Is Gladstone Land Corporation (LANDP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Land Corporation (LANDP) research center and poll results.
NASDAQ : LANDP
Gladstone Land Corporation
$20.91 USD
-$0.06 (-0.29%)
- Volume
- 15.05K
- Average Volume
- 24.16K
- Market Capitalization
- $755.55M
- P/E Ratio
- -11.22
- Dividend Yield
- 6.40%
- Price Target
- Year High
- $21.22
- Year Low
- $18.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$7.67
- Current Ratio
- $1.15
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.45
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.12
Average
19.91
Maximum
22.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.45 | $20.91 | 15100 |
| 2026-07-16 | 20.43 | $20.97 | 22897 |
| 2026-07-15 | 20.41 | $20.86 | 26100 |
| 2026-07-14 | 20.39 | $20.74 | 18120 |
| 2026-07-13 | 20.37 | $20.63 | 13370 |
| 2026-07-10 | 20.36 | $20.58 | 8423 |
| 2026-07-09 | 20.35 | $20.55 | 20110 |
| 2026-07-08 | 20.35 | $20.50 | 25143 |
| 2026-07-07 | 20.35 | $20.55 | 17945 |
| 2026-07-06 | 20.35 | $20.39 | 13100 |
| 2026-07-02 | 20.35 | $20.19 | 20532 |
| 2026-07-01 | 20.36 | $20.15 | 39737 |
| 2026-06-30 | 20.38 | $20.24 | 33338 |
| 2026-06-29 | 20.39 | $20.40 | 17900 |
| 2026-06-26 | 20.39 | $20.23 | 14400 |
| 2026-06-25 | 20.39 | $20.22 | 26213 |
| 2026-06-24 | 20.40 | $20.16 | 17700 |
| 2026-06-23 | 20.42 | $20.15 | 21900 |
| 2026-06-22 | 20.43 | $20.25 | 35300 |
| 2026-06-18 | 20.44 | $20.38 | 45609 |
| 2026-06-17 | 20.45 | $20.50 | 20003 |
| 2026-06-16 | 20.44 | $20.45 | 33700 |
| 2026-06-15 | 20.45 | $20.49 | 34400 |
| 2026-06-12 | 20.46 | $20.39 | 16367 |
| 2026-06-11 | 20.47 | $20.45 | 10900 |
| 2026-06-10 | 20.48 | $20.43 | 15347 |
| 2026-06-09 | 20.50 | $20.42 | 21100 |
| 2026-06-08 | 20.52 | $20.49 | 26900 |
| 2026-06-05 | 20.53 | $20.53 | 8747 |
| 2026-06-04 | 20.54 | $20.52 | 22128 |
| 2026-06-03 | 20.55 | $20.42 | 18000 |
| 2026-06-02 | 20.56 | $20.40 | 18338 |
| 2026-06-01 | 20.58 | $20.43 | 36600 |
| 2026-05-29 | 20.59 | $20.41 | 23822 |
| 2026-05-28 | 20.60 | $20.34 | 72600 |
| 2026-05-27 | 20.62 | $20.44 | 11017 |
| 2026-05-26 | 20.63 | $20.44 | 18000 |
| 2026-05-22 | 20.63 | $20.41 | 29227 |
| 2026-05-21 | 20.65 | $20.46 | 15600 |
| 2026-05-20 | 20.68 | $20.49 | 10432 |
| 2026-05-19 | 20.66 | $20.48 | 17807 |
| 2026-05-18 | 20.65 | $20.48 | 26888 |
| 2026-05-15 | 20.63 | $20.72 | 34110 |
| 2026-05-14 | 20.60 | $20.67 | 11204 |
| 2026-05-13 | 20.57 | $20.58 | 16700 |
| 2026-05-12 | 20.55 | $20.77 | 19237 |
| 2026-05-11 | 20.52 | $20.87 | 20445 |
| 2026-05-08 | 20.48 | $20.78 | 6614 |
| 2026-05-07 | 20.44 | $20.69 | 13445 |
| 2026-05-06 | 20.39 | $20.67 | 18531 |
| 2026-05-05 | 20.35 | $20.68 | 15723 |
| 2026-05-04 | 20.32 | $20.70 | 17831 |
| 2026-05-01 | 20.28 | $20.69 | 20932 |
| 2026-04-30 | 20.24 | $20.72 | 37964 |
| 2026-04-29 | 20.20 | $20.72 | 31300 |
| 2026-04-28 | 20.17 | $20.60 | 38900 |
| 2026-04-27 | 20.13 | $20.51 | 16800 |
| 2026-04-24 | 20.09 | $20.79 | 71500 |
| 2026-04-23 | 20.04 | $20.92 | 95300 |
| 2026-04-22 | 19.98 | $20.17 | 11817 |
| 2026-04-21 | 19.96 | $20.17 | 27964 |
| 2026-04-20 | 19.94 | $20.19 | 13800 |
| 2026-04-17 | 19.91 | $20.06 | 18700 |
| 2026-04-16 | 19.90 | $20.11 | 18043 |
| 2026-04-15 | 19.90 | $20.15 | 15200 |
| 2026-04-14 | 19.89 | $20.13 | 36433 |
| 2026-04-13 | 19.88 | $20.07 | 39400 |
| 2026-04-10 | 19.87 | $19.98 | 17973 |
| 2026-04-09 | 19.87 | $19.84 | 33200 |
| 2026-04-08 | 19.87 | $19.82 | 25761 |
| 2026-04-07 | 19.88 | $19.96 | 26500 |
| 2026-04-06 | 19.87 | $19.95 | 28900 |
| 2026-04-02 | 19.86 | $19.94 | 20789 |
| 2026-04-01 | 19.85 | $19.90 | 23300 |
| 2026-03-31 | 19.84 | $20.05 | 25123 |
| 2026-03-30 | 19.82 | $19.93 | 41729 |
| 2026-03-27 | 19.82 | $19.76 | 10700 |
| 2026-03-26 | 19.81 | $19.74 | 7900 |
| 2026-03-25 | 19.81 | $19.70 | 15202 |
| 2026-03-24 | 19.82 | $19.84 | 17041 |
| 2026-03-23 | 19.82 | $19.60 | 23920 |
| 2026-03-20 | 19.83 | $19.69 | 34312 |
| 2026-03-19 | 19.83 | $19.89 | 22300 |
| 2026-03-18 | 19.83 | $19.96 | 5001 |
| 2026-03-17 | 19.82 | $20.06 | 28615 |
| 2026-03-16 | 19.81 | $19.90 | 23500 |
| 2026-03-13 | 19.80 | $19.96 | 17700 |
| 2026-03-12 | 19.79 | $19.94 | 17822 |
| 2026-03-11 | 19.78 | $19.90 | 11441 |
| 2026-03-10 | 19.77 | $19.85 | 30381 |
| 2026-03-09 | 19.77 | $19.76 | 29500 |
| 2026-03-06 | 19.76 | $19.77 | 17500 |
| 2026-03-05 | 19.76 | $19.76 | 18200 |
| 2026-03-04 | 19.76 | $19.73 | 13686 |
| 2026-03-03 | 19.76 | $19.74 | 13708 |
| 2026-03-02 | 19.75 | $19.75 | 20745 |
| 2026-02-27 | 19.74 | $19.69 | 15349 |
| 2026-02-26 | 19.74 | $19.79 | 14101 |
| 2026-02-25 | 19.73 | $19.87 | 40900 |
| 2026-02-24 | 19.71 | $19.78 | 19750 |
| 2026-02-23 | 19.70 | $19.80 | 10996 |
| 2026-02-20 | 19.69 | $19.77 | 13300 |
| 2026-02-19 | 19.69 | $19.75 | 16331 |
| 2026-02-18 | 19.68 | $19.75 | 20725 |
| 2026-02-17 | 19.66 | $19.84 | 28611 |
| 2026-02-13 | 19.64 | $19.84 | 15749 |
| 2026-02-12 | 19.61 | $19.79 | 11800 |
| 2026-02-11 | 19.59 | $19.76 | 27830 |
| 2026-02-10 | 19.57 | $19.63 | 47500 |
| 2026-02-09 | 19.55 | $19.73 | 31914 |
| 2026-02-06 | 19.54 | $19.72 | 38909 |
| 2026-02-05 | 19.52 | $19.75 | 14347 |
| 2026-02-04 | 19.49 | $19.71 | 31028 |
| 2026-02-03 | 19.46 | $19.64 | 48723 |
| 2026-02-02 | 19.43 | $19.66 | 37130 |
| 2026-01-30 | 19.40 | $19.60 | 23506 |
| 2026-01-29 | 19.36 | $19.58 | 16700 |
| 2026-01-28 | 19.33 | $19.59 | 10512 |
| 2026-01-27 | 19.30 | $19.50 | 14300 |
| 2026-01-26 | 19.25 | $19.53 | 18803 |
| 2026-01-23 | 19.21 | $19.59 | 30900 |
| 2026-01-22 | 19.16 | $19.76 | 40918 |
| 2026-01-21 | 19.11 | $19.65 | 23600 |
| 2026-01-20 | 19.07 | $19.42 | 19721 |
| 2026-01-16 | 19.04 | $19.34 | 31400 |
| 2026-01-15 | 19.01 | $19.32 | 44034 |
| 2026-01-14 | 18.97 | $19.35 | 48529 |
| 2026-01-13 | 18.94 | $19.28 | 22813 |
| 2026-01-12 | 18.91 | $19.33 | 40022 |
| 2026-01-09 | 18.88 | $19.45 | 43828 |
| 2026-01-08 | 18.85 | $19.30 | 41901 |
| 2026-01-07 | 18.83 | $19.17 | 46600 |
| 2026-01-06 | 18.81 | $19.11 | 21804 |
| 2026-01-05 | 18.81 | $19.10 | 33839 |
| 2026-01-02 | 18.80 | $18.96 | 28029 |
| 2025-12-31 | 18.80 | $18.94 | 26635 |
| 2025-12-30 | 18.81 | $18.88 | 42871 |
| 2025-12-29 | 18.81 | $18.94 | 90729 |
| 2025-12-26 | 18.82 | $18.62 | 15100 |
| 2025-12-24 | 18.84 | $18.63 | 45713 |
| 2025-12-23 | 18.84 | $18.71 | 23500 |
| 2025-12-22 | 18.86 | $18.74 | 23000 |
| 2025-12-19 | 18.88 | $18.80 | 27800 |
| 2025-12-18 | 18.89 | $18.79 | 21338 |
| 2025-12-17 | 18.91 | $18.75 | 17400 |
| 2025-12-16 | 18.93 | $18.60 | 44800 |
| 2025-12-15 | 18.97 | $18.62 | 47200 |
| 2025-12-12 | 19.02 | $18.66 | 61300 |
| 2025-12-11 | 19.07 | $18.80 | 37300 |
| 2025-12-10 | 19.11 | $18.97 | 27500 |
| 2025-12-09 | 19.15 | $18.87 | 15700 |
| 2025-12-08 | 19.19 | $18.77 | 24200 |
| 2025-12-05 | 19.23 | $19.00 | 11900 |
| 2025-12-04 | 19.26 | $18.92 | 21200 |
| 2025-12-03 | 19.31 | $19.03 | 19000 |
| 2025-12-02 | 19.34 | $19.00 | 13300 |
| 2025-12-01 | 19.38 | $18.95 | 22500 |
| 2025-11-28 | 19.41 | $19.10 | 9424 |
| 2025-11-26 | 19.44 | $18.99 | 58000 |
| 2025-11-25 | 19.47 | $18.80 | 54700 |
| 2025-11-24 | 19.52 | $19.07 | 46200 |
| 2025-11-21 | 19.54 | $19.10 | 25500 |
| 2025-11-20 | 19.55 | $19.09 | 17800 |
| 2025-11-19 | 19.57 | $19.08 | 65200 |
| 2025-11-18 | 19.58 | $19.27 | 20300 |
| 2025-11-17 | 19.59 | $19.35 | 19100 |
| 2025-11-14 | 19.59 | $19.54 | 13800 |
| 2025-11-13 | 19.57 | $19.75 | 14900 |
| 2025-11-12 | 19.55 | $19.64 | 25500 |
| 2025-11-11 | 19.54 | $19.70 | 15400 |
| 2025-11-10 | 19.53 | $19.66 | 19600 |
| 2025-11-07 | 19.51 | $19.56 | 17000 |
| 2025-11-06 | 19.50 | $19.66 | 9134 |
| 2025-11-05 | 19.48 | $19.77 | 16300 |
| 2025-11-04 | 19.46 | $19.70 | 17400 |
| 2025-11-03 | 19.44 | $19.74 | 15100 |
| 2025-10-31 | 19.42 | $19.69 | 23700 |
| 2025-10-30 | 19.41 | $19.61 | 19000 |
| 2025-10-29 | 19.40 | $19.68 | 114327 |
| 2025-10-28 | 19.39 | $19.71 | 101000 |
| 2025-10-27 | 19.38 | $19.45 | 34100 |
| 2025-10-24 | 19.37 | $19.38 | 19193 |
| 2025-10-23 | 19.38 | $19.36 | 26620 |
| 2025-10-22 | 19.38 | $19.38 | 24400 |
| 2025-10-21 | 19.39 | $19.39 | 20019 |
| 2025-10-20 | 19.39 | $19.38 | 40888 |
| 2025-10-17 | 19.42 | $19.25 | 29661 |
| 2025-10-16 | 19.45 | $19.35 | 13900 |
| 2025-10-15 | 19.47 | $19.42 | 16100 |
| 2025-10-14 | 19.50 | $19.40 | 10129 |
| 2025-10-13 | 19.53 | $19.34 | 14100 |
| 2025-10-10 | 19.57 | $19.32 | 13302 |
| 2025-10-09 | 19.60 | $19.30 | 32819 |
| 2025-10-08 | 19.63 | $19.35 | 16800 |
| 2025-10-07 | 19.65 | $19.30 | 15200 |
| 2025-10-06 | 19.67 | $19.38 | 37415 |
| 2025-10-03 | 19.67 | $19.40 | 19900 |
| 2025-10-02 | 19.67 | $19.46 | 20986 |
| 2025-10-01 | 19.67 | $19.43 | 23531 |
| 2025-09-30 | 19.66 | $19.49 | 20500 |
| 2025-09-29 | 19.65 | $19.41 | 56500 |
| 2025-09-26 | 19.65 | $19.44 | 23100 |
| 2025-09-25 | 19.64 | $19.43 | 13900 |
| 2025-09-24 | 19.62 | $19.50 | 38300 |
| 2025-09-23 | 19.60 | $19.53 | 14100 |
| 2025-09-22 | 19.59 | $19.80 | 24100 |
| 2025-09-19 | 19.56 | $19.88 | 31000 |
| 2025-09-18 | 19.52 | $19.75 | 44200 |
| 2025-09-17 | 19.50 | $20.04 | 15000 |
| 2025-09-16 | 19.46 | $20.04 | 16700 |
| 2025-09-15 | 19.42 | $20.08 | 25000 |
| 2025-09-12 | 19.38 | $19.98 | 27400 |
| 2025-09-11 | 19.35 | $19.91 | 31300 |
| 2025-09-10 | 19.32 | $19.78 | 10400 |
| 2025-09-09 | 19.29 | $19.66 | 74600 |
| 2025-09-08 | 19.28 | $19.40 | 26000 |
| 2025-09-05 | 19.30 | $19.40 | 27900 |
| 2025-09-04 | 19.32 | $19.35 | 10700 |
| 2025-09-03 | 19.34 | $19.27 | 18200 |
| 2025-09-02 | 19.36 | $19.34 | 13000 |
| 2025-08-29 | 19.38 | $19.33 | 17000 |
| 2025-08-28 | 19.41 | $19.24 | 17300 |
| 2025-08-27 | 19.44 | $19.18 | 16100 |
| 2025-08-26 | 19.47 | $19.09 | 34500 |
| 2025-08-25 | 19.51 | $19.20 | 4600 |
| 2025-08-22 | 19.55 | $19.31 | 20700 |
| 2025-08-21 | 19.59 | $19.13 | 15400 |
| 2025-08-20 | 19.64 | $19.19 | 16600 |
| 2025-08-19 | 19.68 | $19.28 | 101500 |
| 2025-08-18 | 19.70 | $19.26 | 31400 |
| 2025-08-15 | 19.73 | $19.30 | 20200 |
| 2025-08-14 | 19.76 | $19.28 | 18800 |
| 2025-08-13 | 19.80 | $19.32 | 24200 |
| 2025-08-12 | 19.83 | $19.33 | 60100 |
| 2025-08-11 | 19.86 | $19.41 | 51100 |
| 2025-08-08 | 19.88 | $19.69 | 45200 |
| 2025-08-07 | 19.89 | $19.80 | 16400 |
| 2025-08-06 | 19.88 | $19.79 | 12900 |
| 2025-08-05 | 19.88 | $19.80 | 14400 |
| 2025-08-04 | 19.87 | $19.74 | 19100 |
| 2025-08-01 | 19.86 | $19.78 | 21500 |
| 2025-07-31 | 19.84 | $19.85 | 39000 |
| 2025-07-30 | 19.81 | $19.86 | 9900 |
| 2025-07-29 | 19.78 | $19.94 | 25700 |
| 2025-07-28 | 19.75 | $19.95 | 24900 |
| 2025-07-25 | 19.72 | $20.16 | 39700 |
| 2025-07-24 | 19.67 | $20.14 | 26600 |
| 2025-07-23 | 19.64 | $19.96 | 89400 |
| 2025-07-22 | 19.61 | $19.68 | 17100 |
| 2025-07-21 | 19.59 | $19.73 | 13200 |
| 2025-07-18 | 19.58 | $19.95 | 11700 |
| 2025-07-17 | 19.56 | $20.02 | 19600 |
| 2025-07-16 | 19.53 | $20.02 | 11800 |
| 2025-07-15 | 19.50 | $19.95 | 27100 |
| 2025-07-14 | 19.49 | $19.70 | 27300 |
| 2025-07-11 | 19.48 | $19.94 | 38400 |
| 2025-07-10 | 19.45 | $19.63 | 11800 |
| 2025-07-09 | 19.44 | $19.76 | 15000 |
| 2025-07-08 | 19.43 | $19.65 | 21700 |
| 2025-07-07 | 19.42 | $19.47 | 18100 |
| 2025-07-03 | 19.42 | $19.36 | 13100 |
| 2025-07-02 | 19.44 | $19.35 | 25000 |
| 2025-07-01 | 19.43 | $19.29 | 17600 |
| 2025-06-30 | 19.44 | $19.25 | 29000 |
| 2025-06-27 | 19.45 | $19.35 | 23700 |
| 2025-06-26 | 19.46 | $19.25 | 17300 |
| 2025-06-25 | 19.49 | $19.40 | 11600 |
| 2025-06-24 | 19.50 | $19.39 | 48100 |
| 2025-06-23 | 19.53 | $19.36 | 13100 |
| 2025-06-20 | 19.56 | $19.43 | 14900 |
| 2025-06-18 | 19.58 | $19.54 | 32000 |
| 2025-06-17 | 19.61 | $19.53 | 3100 |
| 2025-06-16 | 19.64 | $19.48 | 10300 |
| 2025-06-13 | 19.67 | $19.57 | 17500 |
| 2025-06-12 | 19.71 | $19.50 | 14300 |
| 2025-06-11 | 19.74 | $19.40 | 15300 |
| 2025-06-10 | 19.77 | $19.43 | 11400 |
| 2025-06-09 | 19.82 | $19.51 | 14900 |
| 2025-06-06 | 19.85 | $19.52 | 12800 |
| 2025-06-05 | 19.91 | $19.54 | 5400 |
| 2025-06-04 | 19.97 | $19.63 | 26200 |
| 2025-06-03 | 20.00 | $19.30 | 17400 |
| 2025-06-02 | 20.06 | $19.36 | 36000 |
| 2025-05-30 | 20.10 | $19.41 | 19600 |
| 2025-05-29 | 20.13 | $19.64 | 12100 |
| 2025-05-28 | 20.15 | $19.76 | 23200 |
| 2025-05-27 | 20.17 | $19.79 | 25900 |
| 2025-05-23 | 20.18 | $19.96 | 6700 |
| 2025-05-22 | 20.18 | $19.90 | 20600 |
| 2025-05-21 | 20.19 | $19.80 | 27800 |
| 2025-05-20 | 20.21 | $20.07 | 31500 |
| 2025-05-19 | 20.21 | $20.16 | 23200 |
| 2025-05-16 | 20.20 | $20.23 | 8900 |
| 2025-05-15 | 20.19 | $20.25 | 18000 |
| 2025-05-14 | 20.14 | $20.13 | 11900 |
| 2025-05-13 | 20.09 | $20.09 | 24000 |
| 2025-05-12 | 20.03 | $20.29 | 14500 |
| 2025-05-09 | 19.95 | $20.23 | 11300 |
| 2025-05-08 | 19.86 | $20.64 | 51400 |
| 2025-05-07 | 19.78 | $20.68 | 15300 |
| 2025-05-06 | 19.67 | $20.35 | 22900 |
| 2025-05-05 | 19.59 | $20.46 | 28100 |
| 2025-05-02 | 19.52 | $20.20 | 32500 |
| 2025-05-01 | 19.51 | $20.00 | 19600 |
| 2025-04-30 | 19.52 | $20.05 | 13600 |
| 2025-04-29 | 19.53 | $20.11 | 28900 |
| 2025-04-28 | 19.54 | $20.02 | 8200 |
| 2025-04-25 | 19.55 | $19.98 | 11100 |
| 2025-04-24 | 19.56 | $20.10 | 15700 |
| 2025-04-23 | 19.57 | $20.10 | 22300 |
| 2025-04-22 | 19.57 | $20.20 | 12600 |
| 2025-04-21 | 19.56 | $19.88 | 16800 |
| 2025-04-17 | 19.57 | $19.95 | 39900 |
| 2025-04-16 | 19.57 | $19.39 | 19900 |
| 2025-04-15 | 19.61 | $19.00 | 17600 |
| 2025-04-14 | 19.67 | $18.89 | 15300 |
| 2025-04-11 | 19.73 | $18.77 | 16600 |
| 2025-04-10 | 19.80 | $18.49 | 28900 |
| 2025-04-09 | 19.88 | $18.98 | 62300 |
| 2025-04-08 | 19.94 | $18.52 | 65700 |
| 2025-04-07 | 20.02 | $18.67 | 56600 |
| 2025-04-04 | 20.11 | $19.17 | 96000 |
| 2025-04-03 | 20.17 | $19.99 | 24000 |
| 2025-04-02 | 20.20 | $20.14 | 16700 |
| 2025-04-01 | 20.21 | $20.19 | 24200 |
| 2025-03-31 | 20.21 | $20.32 | 33200 |
| 2025-03-28 | 20.20 | $20.26 | 55200 |
| 2025-03-27 | 20.21 | $20.26 | 42300 |
| 2025-03-26 | 20.21 | $20.20 | 23700 |
| 2025-03-25 | 20.21 | $20.07 | 10500 |
| 2025-03-24 | 20.21 | $19.98 | 37000 |
| 2025-03-21 | 20.23 | $20.06 | 21100 |
| 2025-03-20 | 20.23 | $20.10 | 27300 |
| 2025-03-19 | 20.23 | $20.11 | 41300 |
| 2025-03-18 | 20.24 | $20.19 | 20700 |
| 2025-03-17 | 20.24 | $20.16 | 15800 |
| 2025-03-14 | 20.24 | $20.17 | 59300 |
| 2025-03-13 | 20.25 | $20.10 | 11800 |
| 2025-03-12 | 20.26 | $20.12 | 30100 |
| 2025-03-11 | 20.27 | $20.22 | 36100 |
| 2025-03-10 | 20.28 | $20.33 | 32400 |
| 2025-03-07 | 20.27 | $20.46 | 12100 |
| 2025-03-06 | 20.26 | $20.46 | 30000 |
| 2025-03-05 | 20.24 | $20.41 | 44000 |
| 2025-03-04 | 20.24 | $20.18 | 35500 |
| 2025-03-03 | 20.25 | $20.24 | 23100 |
| 2025-02-28 | 20.27 | $20.30 | 30700 |
| 2025-02-27 | 20.30 | $20.25 | 23100 |
| 2025-02-26 | 20.31 | $20.20 | 33500 |
| 2025-02-25 | 20.36 | $20.24 | 14000 |
| 2025-02-24 | 20.46 | $20.20 | 23000 |
| 2025-02-21 | 20.47 | $20.15 | 20900 |
| 2025-02-20 | 20.48 | $20.19 | 40900 |
| 2025-02-19 | 20.50 | $20.14 | 19200 |
| 2025-02-18 | 20.53 | $20.25 | 31500 |
| 2025-02-14 | 20.54 | $20.25 | 37600 |
| 2025-02-13 | 20.55 | $20.31 | 31900 |
| 2025-02-12 | 20.56 | $20.21 | 21300 |
| 2025-02-11 | 20.55 | $20.40 | 55400 |
| 2025-02-10 | 20.53 | $20.42 | 44200 |
| 2025-02-07 | 20.51 | $20.14 | 25700 |
| 2025-02-06 | 20.53 | $20.19 | 24700 |
| 2025-02-05 | 20.54 | $20.20 | 124600 |
| 2025-02-04 | 20.56 | $20.24 | 35700 |
| 2025-02-03 | 20.59 | $20.39 | 34200 |
| 2025-01-31 | 20.62 | $20.77 | 6300 |
| 2025-01-30 | 20.62 | $20.77 | 8500 |
| 2025-01-29 | 20.60 | $20.58 | 19000 |
| 2025-01-28 | 20.61 | $21.17 | 31300 |
| 2025-01-27 | 20.62 | $22.24 | 151500 |
| 2025-01-24 | 20.57 | $20.35 | 6800 |
| 2025-01-23 | 20.61 | $20.40 | 14300 |
| 2025-01-22 | 20.66 | $20.49 | 16800 |
| 2025-01-21 | 20.71 | $20.75 | 6500 |
| 2025-01-17 | 20.74 | $20.44 | 7100 |
| 2025-01-16 | 20.79 | $20.50 | 14000 |
| 2025-01-15 | 20.82 | $20.45 | 12000 |
| 2025-01-14 | 20.85 | $20.02 | 5200 |
| 2025-01-13 | 20.93 | $20.00 | 28800 |
| 2025-01-10 | 21.00 | $20.16 | 10100 |
| 2025-01-08 | 21.07 | $20.51 | 12800 |
| 2025-01-07 | 21.14 | $20.45 | 22000 |
| 2025-01-06 | 21.20 | $20.60 | 23900 |
| 2025-01-03 | 21.25 | $20.84 | 5400 |
| 2025-01-02 | 21.31 | $20.94 | 21800 |
| 2024-12-31 | 21.35 | $20.70 | 19700 |
| 2024-12-30 | 21.41 | $20.50 | 31900 |
| 2024-12-27 | 21.47 | $20.77 | 23000 |
| 2024-12-26 | 21.52 | $21.25 | 11700 |
| 2024-12-24 | 21.56 | $21.20 | 9100 |
| 2024-12-23 | 21.61 | $21.30 | 18900 |
| 2024-12-20 | 21.65 | $21.39 | 48700 |
| 2024-12-19 | 21.68 | $21.46 | 73300 |
| 2024-12-18 | 21.71 | $21.35 | 126400 |
| 2024-12-17 | 21.73 | $21.32 | 43000 |
| 2024-12-16 | 21.74 | $21.17 | 16200 |
| 2024-12-13 | 21.77 | $21.16 | 16100 |
| 2024-12-12 | 21.78 | $21.49 | 17700 |
| 2024-12-11 | 21.77 | $21.39 | 19500 |
| 2024-12-10 | 21.77 | $21.60 | 51500 |
| 2024-12-09 | 21.77 | $21.97 | 78200 |
| 2024-12-06 | 21.75 | $21.60 | 13800 |
| 2024-12-05 | 21.74 | $21.63 | 6600 |
| 2024-12-04 | 21.75 | $21.97 | 23600 |
| 2024-12-03 | 21.74 | $21.75 | 13700 |
| 2024-12-02 | 21.73 | $21.98 | 22600 |
| 2024-11-29 | 21.70 | $21.74 | 8300 |
| 2024-11-27 | 21.69 | $21.71 | 23300 |
| 2024-11-26 | 21.68 | $21.99 | 10200 |
| 2024-11-25 | 21.65 | $22.27 | 27100 |
| 2024-11-22 | 21.59 | $22.14 | 38300 |
| 2024-11-21 | 21.53 | $21.99 | 21500 |
| 2024-11-20 | 21.48 | $21.90 | 38900 |
| 2024-11-19 | 21.44 | $21.78 | 25400 |
| 2024-11-18 | 21.41 | $21.62 | 14900 |
| 2024-11-15 | 21.40 | $21.70 | 100500 |
| 2024-11-14 | 21.39 | $21.30 | 24100 |
| 2024-11-13 | 21.41 | $21.34 | 57900 |
| 2024-11-12 | 21.43 | $21.42 | 37300 |
| 2024-11-11 | 21.44 | $21.50 | 14100 |
| 2024-11-08 | 21.44 | $21.60 | 12100 |
| 2024-11-07 | 21.44 | $21.55 | 18700 |
| 2024-11-06 | 21.45 | $21.70 | 20400 |
| 2024-11-05 | 21.45 | $21.79 | 16700 |
| 2024-11-04 | 21.44 | $21.49 | 14300 |
| 2024-11-01 | 21.46 | $21.49 | 15600 |
| 2024-10-31 | 21.48 | $21.53 | 31300 |
| 2024-10-30 | 21.49 | $21.47 | 42800 |
| 2024-10-29 | 21.53 | $21.49 | 45900 |
| 2024-10-28 | 21.54 | $21.08 | 27800 |
| 2024-10-25 | 21.57 | $20.84 | 31300 |
| 2024-10-24 | 21.64 | $21.00 | 32300 |
| 2024-10-23 | 21.70 | $21.04 | 19400 |
| 2024-10-22 | 21.76 | $21.22 | 67700 |
| 2024-10-21 | 21.81 | $21.48 | 31000 |
| 2024-10-18 | 21.84 | $21.56 | 16900 |
| 2024-10-17 | 21.87 | $21.60 | 21100 |
| 2024-10-16 | 21.89 | $21.66 | 9000 |
| 2024-10-15 | 21.92 | $21.61 | 15900 |
| 2024-10-14 | 21.95 | $21.62 | 15500 |
| 2024-10-11 | 21.98 | $21.56 | 24500 |
| 2024-10-10 | 22.03 | $21.80 | 6200 |
| 2024-10-09 | 22.02 | $21.64 | 9100 |
| 2024-10-08 | 22.01 | $21.71 | 19600 |
| 2024-10-07 | 21.98 | $21.75 | 22300 |
| 2024-10-04 | 21.95 | $21.88 | 4900 |
| 2024-10-03 | 21.92 | $21.83 | 11300 |
| 2024-10-02 | 21.88 | $22.15 | 16700 |
| 2024-10-01 | 21.84 | $21.72 | 37200 |
| 2024-09-30 | 21.80 | $21.80 | 36900 |
| 2024-09-27 | 21.75 | $22.17 | 12600 |
| 2024-09-26 | 21.69 | $22.20 | 10400 |
| 2024-09-25 | 21.64 | $22.17 | 30700 |
| 2024-09-24 | 21.58 | $22.20 | 45000 |
| 2024-09-23 | 21.52 | $22.15 | 68200 |
| 2024-09-20 | 21.47 | $22.10 | 14700 |
| 2024-09-19 | 21.41 | $22.16 | 26500 |
| 2024-09-18 | 21.36 | $22.15 | 39600 |
| 2024-09-17 | 21.30 | $22.20 | 24100 |
| 2024-09-16 | 21.25 | $22.26 | 58900 |
| 2024-09-13 | 21.19 | $22.49 | 53200 |
| 2024-09-12 | 21.12 | $21.72 | 45600 |
| 2024-09-11 | 21.10 | $21.30 | 52600 |
| 2024-09-10 | 21.09 | $21.12 | 19500 |
| 2024-09-09 | 21.08 | $21.27 | 22700 |
| 2024-09-06 | 21.07 | $21.14 | 5100 |
| 2024-09-05 | 21.06 | $21.17 | 30200 |
| 2024-09-04 | 21.06 | $21.27 | 3700 |
| 2024-09-03 | 21.03 | $20.96 | 15000 |
| 2024-08-30 | 21.03 | $20.85 | 33400 |
| 2024-08-29 | 21.05 | $20.99 | 21800 |
| 2024-08-28 | 21.06 | $21.03 | 26100 |
| 2024-08-27 | 21.06 | $21.04 | 22800 |
| 2024-08-26 | 21.06 | $21.11 | 17900 |
| 2024-08-23 | 21.05 | $21.05 | 28500 |
| 2024-08-22 | 21.05 | $20.94 | 19800 |
| 2024-08-21 | 21.04 | $21.05 | 10300 |
| 2024-08-20 | 21.03 | $21.09 | 24800 |
| 2024-08-19 | 21.02 | $21.10 | 49500 |
| 2024-08-16 | 21.02 | $21.13 | 23300 |
| 2024-08-15 | 21.02 | $21.11 | 17000 |
| 2024-08-14 | 21.02 | $21.27 | 41100 |
| 2024-08-13 | 21.02 | $21.09 | 13000 |
| 2024-08-12 | 21.03 | $21.00 | 12600 |
| 2024-08-09 | 21.04 | $21.02 | 20200 |
| 2024-08-08 | 21.04 | $21.00 | 15000 |
| 2024-08-07 | 21.04 | $21.00 | 6100 |
| 2024-08-06 | 21.03 | $20.85 | 4100 |
| 2024-08-05 | 21.04 | $20.93 | 24500 |
| 2024-08-02 | 21.03 | $21.20 | 14200 |
| 2024-08-01 | 21.01 | $21.12 | 6600 |
| 2024-07-31 | 21.00 | $21.16 | 20200 |
| 2024-07-30 | 20.98 | $20.99 | 9000 |
| 2024-07-29 | 20.98 | $20.88 | 11900 |
| 2024-07-26 | 20.98 | $21.00 | 13200 |
| 2024-07-25 | 20.98 | $20.87 | 11400 |
| 2024-07-24 | 20.98 | $20.70 | 11100 |
| 2024-07-23 | 20.98 | $21.03 | 10300 |
| 2024-07-22 | 20.97 | $21.06 | 25100 |
| 2024-07-19 | 20.94 | $21.15 | 6500 |
| 2024-07-18 | 20.91 | $21.17 | 4200 |
| 2024-07-17 | 20.86 | $21.19 | 14000 |
| 2024-07-16 | 20.81 | $21.31 | 8200 |
| 2024-07-15 | 20.79 | $21.21 | 7000 |
| 2024-07-12 | 20.78 | $20.98 | 12000 |
| 2024-07-11 | 20.79 | $21.00 | 24200 |
| 2024-07-10 | 20.79 | $20.78 | 4400 |
| 2024-07-09 | 20.79 | $21.00 | 13900 |
| 2024-07-08 | 20.80 | $20.71 | 27000 |
| 2024-07-05 | 20.80 | $20.93 | 6400 |
| 2024-07-03 | 20.78 | $20.80 | 6300 |
| 2024-07-02 | 20.76 | $20.74 | 12800 |
| 2024-07-01 | 20.73 | $21.00 | 4500 |
| 2024-06-28 | 20.69 | $21.05 | 7500 |
| 2024-06-27 | 20.63 | $20.90 | 12500 |
| 2024-06-26 | 20.57 | $20.88 | 19000 |
| 2024-06-25 | 20.51 | $20.75 | 9800 |
| 2024-06-24 | 20.46 | $20.73 | 7800 |
| 2024-06-21 | 20.41 | $20.50 | 9800 |
| 2024-06-20 | 20.38 | $20.49 | 15300 |
| 2024-06-18 | 20.35 | $20.22 | 73400 |
| 2024-06-17 | 20.32 | $20.27 | 7500 |
| 2024-06-14 | 20.28 | $20.84 | 3300 |
| 2024-06-13 | 20.21 | $20.95 | 13700 |
| 2024-06-12 | 20.13 | $21.16 | 21800 |
| 2024-06-11 | 20.05 | $21.02 | 13200 |
| 2024-06-10 | 19.97 | $20.93 | 12000 |
| 2024-06-07 | 19.89 | $21.11 | 22900 |
| 2024-06-06 | 19.80 | $20.69 | 13000 |
| 2024-06-05 | 19.73 | $20.57 | 23300 |
| 2024-06-04 | 19.67 | $20.33 | 15400 |
| 2024-06-03 | 19.62 | $20.25 | 12200 |
| 2024-05-31 | 19.58 | $20.13 | 32300 |
| 2024-05-30 | 19.52 | $19.83 | 28000 |
| 2024-05-29 | 19.49 | $19.66 | 29600 |
| 2024-05-28 | 19.47 | $19.75 | 32100 |
| 2024-05-24 | 19.45 | $19.80 | 32600 |
| 2024-05-23 | 19.43 | $19.74 | 9600 |
| 2024-05-22 | 19.41 | $19.92 | 22300 |
| 2024-05-21 | 19.38 | $19.78 | 18200 |
| 2024-05-20 | 19.35 | $19.70 | 41600 |
| 2024-05-17 | 19.32 | $19.37 | 18000 |
| 2024-05-16 | 19.31 | $19.44 | 10300 |
| 2024-05-15 | 19.30 | $19.50 | 13600 |
| 2024-05-14 | 19.29 | $19.38 | 8500 |
| 2024-05-13 | 19.28 | $19.48 | 14000 |
| 2024-05-10 | 19.27 | $19.30 | 9100 |
| 2024-05-09 | 19.28 | $19.35 | 21500 |
| 2024-05-08 | 19.28 | $19.25 | 19700 |
| 2024-05-07 | 19.31 | $19.36 | 15900 |
| 2024-05-06 | 19.35 | $19.45 | 12700 |
| 2024-05-03 | 19.40 | $19.35 | 7000 |
| 2024-05-02 | 19.45 | $19.06 | 18200 |
| 2024-05-01 | 19.53 | $19.15 | 5000 |
| 2024-04-30 | 19.59 | $19.18 | 15700 |
| 2024-04-29 | 19.63 | $19.40 | 15700 |
| 2024-04-26 | 19.66 | $19.35 | 5500 |
| 2024-04-25 | 19.70 | $19.35 | 6600 |
| 2024-04-24 | 19.72 | $19.36 | 16700 |
| 2024-04-23 | 19.75 | $19.21 | 24000 |
| 2024-04-22 | 19.78 | $19.11 | 17400 |
| 2024-04-19 | 19.82 | $19.12 | 9100 |
| 2024-04-18 | 19.85 | $19.32 | 12800 |
| 2024-04-17 | 19.89 | $19.29 | 19400 |
| 2024-04-16 | 19.92 | $19.12 | 14400 |
| 2024-04-15 | 19.96 | $19.24 | 15800 |
| 2024-04-12 | 19.99 | $19.55 | 4900 |
| 2024-04-11 | 20.01 | $19.41 | 14700 |
| 2024-04-10 | 20.03 | $19.83 | 41300 |
| 2024-04-09 | 20.04 | $20.17 | 15700 |
| 2024-04-08 | 20.03 | $20.34 | 24100 |
| 2024-04-05 | 20.02 | $20.35 | 11500 |
| 2024-04-04 | 20.00 | $20.71 | 35100 |
| 2024-04-03 | 19.97 | $20.48 | 42800 |
| 2024-04-02 | 19.94 | $19.95 | 11200 |
| 2024-04-01 | 19.94 | $19.99 | 43500 |
| 2024-03-28 | 19.94 | $20.02 | 34200 |
| 2024-03-27 | 19.94 | $19.90 | 24600 |
| 2024-03-26 | 19.93 | $19.80 | 22600 |
| 2024-03-25 | 19.94 | $19.91 | 8600 |
| 2024-03-22 | 19.93 | $19.91 | 31200 |
| 2024-03-21 | 19.93 | $19.75 | 35900 |
| 2024-03-20 | 19.95 | $20.11 | 22100 |
| 2024-03-19 | 19.94 | $19.95 | 26800 |
| 2024-03-18 | 19.95 | $19.85 | 13100 |
| 2024-03-15 | 19.97 | $19.81 | 18900 |
| 2024-03-14 | 19.99 | $19.91 | 18600 |
| 2024-03-13 | 20.00 | $19.89 | 12600 |
| 2024-03-12 | 19.99 | $19.93 | 13300 |
| 2024-03-11 | 19.99 | $19.95 | 22500 |
| 2024-03-08 | 19.97 | $20.30 | 32800 |
| 2024-03-07 | 19.94 | $19.91 | 14500 |
| 2024-03-06 | 19.93 | $20.05 | 6700 |
| 2024-03-05 | 19.91 | $19.91 | 15400 |
| 2024-03-04 | 19.89 | $20.00 | 19900 |
| 2024-03-01 | 19.85 | $20.00 | 11100 |
| 2024-02-29 | 19.81 | $19.92 | 9000 |
| 2024-02-28 | 19.77 | $19.78 | 11200 |
| 2024-02-27 | 19.75 | $19.88 | 16200 |
| 2024-02-26 | 19.73 | $19.77 | 20200 |
| 2024-02-23 | 19.71 | $20.01 | 12600 |
| 2024-02-22 | 19.67 | $19.98 | 10400 |
| 2024-02-21 | 19.62 | $20.05 | 19800 |
| 2024-02-20 | 19.57 | $20.10 | 24100 |
| 2024-02-16 | 19.52 | $20.25 | 17100 |
| 2024-02-15 | 19.45 | $20.22 | 20500 |
| 2024-02-14 | 19.40 | $20.00 | 22400 |
| 2024-02-13 | 19.34 | $19.79 | 34300 |
| 2024-02-12 | 19.31 | $19.85 | 30400 |
| 2024-02-09 | 19.25 | $19.67 | 18300 |
| 2024-02-08 | 19.22 | $19.57 | 23900 |
| 2024-02-07 | 19.20 | $19.75 | 24100 |
| 2024-02-06 | 19.17 | $19.76 | 24900 |
| 2024-02-05 | 19.13 | $19.39 | 24500 |
| 2024-02-02 | 19.10 | $19.25 | 22600 |
| 2024-02-01 | 19.08 | $19.15 | 19200 |
| 2024-01-31 | 19.06 | $19.23 | 17900 |
| 2024-01-30 | 19.04 | $19.39 | 29200 |
| 2024-01-29 | 19.02 | $19.38 | 13600 |
| 2024-01-26 | 19.00 | $19.38 | 5500 |
| 2024-01-25 | 18.97 | $19.19 | 18300 |
| 2024-01-24 | 18.94 | $19.08 | 12700 |
| 2024-01-23 | 18.93 | $19.02 | 17000 |
| 2024-01-22 | 18.91 | $18.99 | 9600 |
| 2024-01-19 | 18.91 | $19.01 | 49000 |
| 2024-01-18 | 18.91 | $19.07 | 19200 |
| 2024-01-17 | 18.90 | $18.91 | 12600 |
| 2024-01-16 | 18.91 | $19.08 | 23300 |
| 2024-01-12 | 18.91 | $18.80 | 18300 |
| 2024-01-11 | 18.93 | $18.90 | 19800 |
| 2024-01-10 | 18.93 | $19.19 | 5800 |
| 2024-01-09 | 18.92 | $19.19 | 7800 |
| 2024-01-08 | 18.90 | $19.07 | 14400 |
| 2024-01-05 | 18.89 | $18.75 | 17400 |
| 2024-01-04 | 18.91 | $18.74 | 14100 |
| 2024-01-03 | 18.95 | $18.75 | 17600 |
| 2024-01-02 | 18.98 | $18.99 | 14900 |
| 2023-12-29 | 19.01 | $19.00 | 76300 |
| 2023-12-28 | 19.01 | $18.88 | 29700 |
| 2023-12-27 | 19.00 | $18.78 | 27300 |
| 2023-12-26 | 19.00 | $18.69 | 45800 |
| 2023-12-22 | 18.99 | $18.71 | 36900 |
| 2023-12-21 | 18.98 | $18.70 | 19100 |
| 2023-12-20 | 18.97 | $18.95 | 27800 |
| 2023-12-19 | 18.92 | $19.00 | 12700 |
| 2023-12-18 | 18.88 | $18.97 | 10800 |
| 2023-12-15 | 18.84 | $19.04 | 17200 |
| 2023-12-14 | 18.80 | $19.13 | 35000 |
| 2023-12-13 | 18.75 | $19.08 | 27100 |
| 2023-12-12 | 18.69 | $19.04 | 15700 |
| 2023-12-11 | 18.64 | $18.90 | 7100 |
| 2023-12-08 | 18.60 | $18.86 | 5300 |
| 2023-12-07 | 18.54 | $18.91 | 8200 |
| 2023-12-06 | 18.49 | $19.15 | 14600 |
| 2023-12-05 | 18.43 | $19.38 | 6900 |
| 2023-12-04 | 18.36 | $19.45 | 23000 |
| 2023-12-01 | 18.28 | $19.50 | 28600 |
| 2023-11-30 | 18.19 | $19.10 | 16800 |
| 2023-11-29 | 18.09 | $18.73 | 19100 |
| 2023-11-28 | 17.99 | $18.71 | 20500 |
| 2023-11-27 | 17.91 | $18.58 | 31700 |
| 2023-11-24 | 17.82 | $18.47 | 6800 |
| 2023-11-22 | 17.73 | $18.40 | 6700 |
| 2023-11-21 | 17.64 | $18.05 | 15100 |
| 2023-11-20 | 17.59 | $18.13 | 11900 |
| 2023-11-17 | 17.52 | $18.26 | 13400 |
| 2023-11-16 | 17.45 | $18.19 | 16700 |
| 2023-11-15 | 17.41 | $18.05 | 23400 |
| 2023-11-14 | 17.39 | $18.00 | 24700 |
| 2023-11-13 | 17.36 | $18.05 | 7000 |
| 2023-11-10 | 17.33 | $17.93 | 13200 |
| 2023-11-09 | 17.30 | $17.77 | 10900 |
| 2023-11-08 | 17.26 | $17.98 | 5800 |
| 2023-11-07 | 17.22 | $17.94 | 10100 |
| 2023-11-06 | 17.18 | $17.95 | 25400 |
| 2023-11-03 | 17.15 | $17.80 | 15200 |
| 2023-11-02 | 17.14 | $17.63 | 41600 |
| 2023-11-01 | 17.12 | $17.13 | 10200 |
| 2023-10-31 | 17.13 | $16.82 | 9500 |
| 2023-10-30 | 17.15 | $17.00 | 8200 |
| 2023-10-27 | 17.22 | $16.79 | 14000 |
| 2023-10-26 | 17.28 | $16.76 | 10400 |
| 2023-10-25 | 17.35 | $16.63 | 23200 |
| 2023-10-24 | 17.44 | $17.01 | 7200 |
| 2023-10-23 | 17.50 | $16.65 | 22100 |
| 2023-10-20 | 17.60 | $17.00 | 16200 |
| 2023-10-19 | 17.69 | $17.21 | 21000 |
| 2023-10-18 | 17.76 | $17.65 | 27100 |
| 2023-10-17 | 17.81 | $17.55 | 26500 |
| 2023-10-16 | 17.88 | $17.46 | 9900 |
| 2023-10-13 | 17.94 | $17.25 | 9300 |
| 2023-10-12 | 18.02 | $17.07 | 17300 |
| 2023-10-11 | 18.12 | $17.17 | 16900 |
| 2023-10-10 | 18.20 | $17.07 | 23300 |
| 2023-10-09 | 18.30 | $17.42 | 3400 |
| 2023-10-06 | 18.39 | $17.44 | 10100 |
| 2023-10-05 | 18.48 | $17.31 | 14700 |
| 2023-10-04 | 18.56 | $17.38 | 12700 |
| 2023-10-03 | 18.65 | $17.27 | 46000 |
| 2023-10-02 | 18.75 | $18.30 | 17200 |
| 2023-09-29 | 18.79 | $18.07 | 14800 |
| 2023-09-28 | 18.85 | $18.15 | 31600 |
| 2023-09-27 | 18.90 | $18.36 | 15500 |
| 2023-09-26 | 18.95 | $18.15 | 17900 |
| 2023-09-25 | 19.00 | $18.69 | 7200 |
| 2023-09-22 | 19.05 | $18.77 | 7600 |
| 2023-09-21 | 19.09 | $18.64 | 9000 |
| 2023-09-20 | 19.13 | $18.77 | 17500 |
| 2023-09-19 | 19.17 | $18.80 | 15300 |
| 2023-09-18 | 19.21 | $18.78 | 11300 |
| 2023-09-15 | 19.25 | $18.86 | 18900 |
| 2023-09-14 | 19.29 | $18.96 | 14300 |
| 2023-09-13 | 19.34 | $18.90 | 47700 |
| 2023-09-12 | 19.38 | $19.03 | 10000 |
| 2023-09-11 | 19.42 | $19.20 | 16900 |
| 2023-09-08 | 19.46 | $19.17 | 13400 |
| 2023-09-07 | 19.49 | $19.04 | 21800 |
| 2023-09-06 | 19.53 | $19.08 | 14700 |
| 2023-09-05 | 19.56 | $19.18 | 6400 |
| 2023-09-01 | 19.59 | $19.25 | 24900 |
| 2023-08-31 | 19.62 | $19.17 | 21500 |
| 2023-08-30 | 19.66 | $19.29 | 9800 |
| 2023-08-29 | 19.69 | $19.34 | 5800 |
| 2023-08-28 | 19.73 | $19.15 | 27200 |
| 2023-08-25 | 19.79 | $19.70 | 25900 |
| 2023-08-24 | 19.81 | $19.43 | 22400 |
| 2023-08-23 | 19.85 | $19.49 | 11100 |
| 2023-08-22 | 19.88 | $19.48 | 8700 |
| 2023-08-21 | 19.91 | $19.60 | 5700 |
| 2023-08-18 | 19.93 | $19.68 | 11200 |
| 2023-08-17 | 19.96 | $19.75 | 24600 |
| 2023-08-16 | 19.98 | $19.80 | 15500 |
| 2023-08-15 | 20.01 | $19.70 | 23300 |
| 2023-08-14 | 20.02 | $19.90 | 9000 |
| 2023-08-11 | 20.03 | $19.94 | 14100 |
| 2023-08-10 | 20.04 | $19.80 | 43200 |
| 2023-08-09 | 20.05 | $19.91 | 92700 |
| 2023-08-08 | 20.06 | $19.66 | 17800 |
| 2023-08-07 | 20.08 | $19.74 | 11700 |
| 2023-08-04 | 20.09 | $19.84 | 15700 |
| 2023-08-03 | 20.09 | $19.92 | 17900 |
| 2023-08-02 | 20.08 | $19.93 | 17500 |
| 2023-08-01 | 20.09 | $20.17 | 9500 |
| 2023-07-31 | 20.09 | $20.27 | 18700 |
| 2023-07-28 | 20.09 | $20.17 | 5600 |
| 2023-07-27 | 20.09 | $20.18 | 12200 |
| 2023-07-26 | 20.08 | $20.13 | 17100 |
| 2023-07-25 | 20.09 | $20.03 | 25600 |
| 2023-07-24 | 20.09 | $20.11 | 39600 |
| 2023-07-21 | 20.11 | $20.21 | 6400 |
| 2023-07-20 | 20.12 | $20.15 | 7500 |
| 2023-07-19 | 20.15 | $20.34 | 87000 |
| 2023-07-18 | 20.17 | $20.09 | 26300 |
| 2023-07-17 | 20.18 | $20.08 | 6500 |
| 2023-07-14 | 20.17 | $19.99 | 8600 |
| 2023-07-13 | 20.13 | $20.03 | 15900 |
| 2023-07-12 | 20.10 | $20.12 | 7100 |
| 2023-07-11 | 20.08 | $20.00 | 19200 |
| 2023-07-10 | 20.10 | $19.98 | 16800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.57
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.22
Average
19.91
Maximum
21.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.57 | $20.91 | 15100 |
| 2026-07-16 | 20.54 | $20.97 | 22897 |
| 2026-07-15 | 20.49 | $20.86 | 26100 |
| 2026-07-14 | 20.45 | $20.74 | 18120 |
| 2026-07-13 | 20.42 | $20.63 | 13370 |
| 2026-07-10 | 20.40 | $20.58 | 8423 |
| 2026-07-09 | 20.38 | $20.55 | 20110 |
| 2026-07-08 | 20.36 | $20.50 | 25143 |
| 2026-07-07 | 20.35 | $20.55 | 17945 |
| 2026-07-06 | 20.32 | $20.39 | 13100 |
| 2026-07-02 | 20.32 | $20.19 | 20532 |
| 2026-07-01 | 20.33 | $20.15 | 39737 |
| 2026-06-30 | 20.35 | $20.24 | 33338 |
| 2026-06-29 | 20.36 | $20.40 | 17900 |
| 2026-06-26 | 20.36 | $20.23 | 14400 |
| 2026-06-25 | 20.37 | $20.22 | 26213 |
| 2026-06-24 | 20.39 | $20.16 | 17700 |
| 2026-06-23 | 20.41 | $20.15 | 21900 |
| 2026-06-22 | 20.44 | $20.25 | 35300 |
| 2026-06-18 | 20.46 | $20.38 | 45609 |
| 2026-06-17 | 20.47 | $20.50 | 20003 |
| 2026-06-16 | 20.46 | $20.45 | 33700 |
| 2026-06-15 | 20.47 | $20.49 | 34400 |
| 2026-06-12 | 20.46 | $20.39 | 16367 |
| 2026-06-11 | 20.47 | $20.45 | 10900 |
| 2026-06-10 | 20.47 | $20.43 | 15347 |
| 2026-06-09 | 20.48 | $20.42 | 21100 |
| 2026-06-08 | 20.48 | $20.49 | 26900 |
| 2026-06-05 | 20.48 | $20.53 | 8747 |
| 2026-06-04 | 20.48 | $20.52 | 22128 |
| 2026-06-03 | 20.47 | $20.42 | 18000 |
| 2026-06-02 | 20.48 | $20.40 | 18338 |
| 2026-06-01 | 20.49 | $20.43 | 36600 |
| 2026-05-29 | 20.49 | $20.41 | 23822 |
| 2026-05-28 | 20.50 | $20.34 | 72600 |
| 2026-05-27 | 20.52 | $20.44 | 11017 |
| 2026-05-26 | 20.53 | $20.44 | 18000 |
| 2026-05-22 | 20.53 | $20.41 | 29227 |
| 2026-05-21 | 20.55 | $20.46 | 15600 |
| 2026-05-20 | 20.56 | $20.49 | 10432 |
| 2026-05-19 | 20.56 | $20.48 | 17807 |
| 2026-05-18 | 20.57 | $20.48 | 26888 |
| 2026-05-15 | 20.58 | $20.72 | 34110 |
| 2026-05-14 | 20.57 | $20.67 | 11204 |
| 2026-05-13 | 20.56 | $20.58 | 16700 |
| 2026-05-12 | 20.56 | $20.77 | 19237 |
| 2026-05-11 | 20.53 | $20.87 | 20445 |
| 2026-05-08 | 20.50 | $20.78 | 6614 |
| 2026-05-07 | 20.47 | $20.69 | 13445 |
| 2026-05-06 | 20.44 | $20.67 | 18531 |
| 2026-05-05 | 20.42 | $20.68 | 15723 |
| 2026-05-04 | 20.39 | $20.70 | 17831 |
| 2026-05-01 | 20.36 | $20.69 | 20932 |
| 2026-04-30 | 20.33 | $20.72 | 37964 |
| 2026-04-29 | 20.29 | $20.72 | 31300 |
| 2026-04-28 | 20.24 | $20.60 | 38900 |
| 2026-04-27 | 20.20 | $20.51 | 16800 |
| 2026-04-24 | 20.17 | $20.79 | 71500 |
| 2026-04-23 | 20.10 | $20.92 | 95300 |
| 2026-04-22 | 20.02 | $20.17 | 11817 |
| 2026-04-21 | 20.00 | $20.17 | 27964 |
| 2026-04-20 | 19.98 | $20.19 | 13800 |
| 2026-04-17 | 19.96 | $20.06 | 18700 |
| 2026-04-16 | 19.95 | $20.11 | 18043 |
| 2026-04-15 | 19.93 | $20.15 | 15200 |
| 2026-04-14 | 19.91 | $20.13 | 36433 |
| 2026-04-13 | 19.89 | $20.07 | 39400 |
| 2026-04-10 | 19.87 | $19.98 | 17973 |
| 2026-04-09 | 19.86 | $19.84 | 33200 |
| 2026-04-08 | 19.86 | $19.82 | 25761 |
| 2026-04-07 | 19.86 | $19.96 | 26500 |
| 2026-04-06 | 19.85 | $19.95 | 28900 |
| 2026-04-02 | 19.84 | $19.94 | 20789 |
| 2026-04-01 | 19.83 | $19.90 | 23300 |
| 2026-03-31 | 19.83 | $20.05 | 25123 |
| 2026-03-30 | 19.80 | $19.93 | 41729 |
| 2026-03-27 | 19.79 | $19.76 | 10700 |
| 2026-03-26 | 19.79 | $19.74 | 7900 |
| 2026-03-25 | 19.80 | $19.70 | 15202 |
| 2026-03-24 | 19.81 | $19.84 | 17041 |
| 2026-03-23 | 19.81 | $19.60 | 23920 |
| 2026-03-20 | 19.83 | $19.69 | 34312 |
| 2026-03-19 | 19.84 | $19.89 | 22300 |
| 2026-03-18 | 19.84 | $19.96 | 5001 |
| 2026-03-17 | 19.83 | $20.06 | 28615 |
| 2026-03-16 | 19.80 | $19.90 | 23500 |
| 2026-03-13 | 19.79 | $19.96 | 17700 |
| 2026-03-12 | 19.77 | $19.94 | 17822 |
| 2026-03-11 | 19.76 | $19.90 | 11441 |
| 2026-03-10 | 19.74 | $19.85 | 30381 |
| 2026-03-09 | 19.73 | $19.76 | 29500 |
| 2026-03-06 | 19.73 | $19.77 | 17500 |
| 2026-03-05 | 19.72 | $19.76 | 18200 |
| 2026-03-04 | 19.72 | $19.73 | 13686 |
| 2026-03-03 | 19.72 | $19.74 | 13708 |
| 2026-03-02 | 19.72 | $19.75 | 20745 |
| 2026-02-27 | 19.71 | $19.69 | 15349 |
| 2026-02-26 | 19.71 | $19.79 | 14101 |
| 2026-02-25 | 19.71 | $19.87 | 40900 |
| 2026-02-24 | 19.69 | $19.78 | 19750 |
| 2026-02-23 | 19.68 | $19.80 | 10996 |
| 2026-02-20 | 19.67 | $19.77 | 13300 |
| 2026-02-19 | 19.66 | $19.75 | 16331 |
| 2026-02-18 | 19.65 | $19.75 | 20725 |
| 2026-02-17 | 19.63 | $19.84 | 28611 |
| 2026-02-13 | 19.61 | $19.84 | 15749 |
| 2026-02-12 | 19.59 | $19.79 | 11800 |
| 2026-02-11 | 19.57 | $19.76 | 27830 |
| 2026-02-10 | 19.55 | $19.63 | 47500 |
| 2026-02-09 | 19.54 | $19.73 | 31914 |
| 2026-02-06 | 19.52 | $19.72 | 38909 |
| 2026-02-05 | 19.50 | $19.75 | 14347 |
| 2026-02-04 | 19.47 | $19.71 | 31028 |
| 2026-02-03 | 19.45 | $19.64 | 48723 |
| 2026-02-02 | 19.42 | $19.66 | 37130 |
| 2026-01-30 | 19.40 | $19.60 | 23506 |
| 2026-01-29 | 19.38 | $19.58 | 16700 |
| 2026-01-28 | 19.36 | $19.59 | 10512 |
| 2026-01-27 | 19.33 | $19.50 | 14300 |
| 2026-01-26 | 19.32 | $19.53 | 18803 |
| 2026-01-23 | 19.29 | $19.59 | 30900 |
| 2026-01-22 | 19.26 | $19.76 | 40918 |
| 2026-01-21 | 19.21 | $19.65 | 23600 |
| 2026-01-20 | 19.16 | $19.42 | 19721 |
| 2026-01-16 | 19.14 | $19.34 | 31400 |
| 2026-01-15 | 19.11 | $19.32 | 44034 |
| 2026-01-14 | 19.09 | $19.35 | 48529 |
| 2026-01-13 | 19.07 | $19.28 | 22813 |
| 2026-01-12 | 19.04 | $19.33 | 40022 |
| 2026-01-09 | 19.01 | $19.45 | 43828 |
| 2026-01-08 | 18.97 | $19.30 | 41901 |
| 2026-01-07 | 18.93 | $19.17 | 46600 |
| 2026-01-06 | 18.91 | $19.11 | 21804 |
| 2026-01-05 | 18.88 | $19.10 | 33839 |
| 2026-01-02 | 18.86 | $18.96 | 28029 |
| 2025-12-31 | 18.85 | $18.94 | 26635 |
| 2025-12-30 | 18.84 | $18.88 | 42871 |
| 2025-12-29 | 18.84 | $18.94 | 90729 |
| 2025-12-26 | 18.83 | $18.62 | 15100 |
| 2025-12-24 | 18.85 | $18.63 | 45713 |
| 2025-12-23 | 18.87 | $18.71 | 23500 |
| 2025-12-22 | 18.89 | $18.74 | 23000 |
| 2025-12-19 | 18.91 | $18.80 | 27800 |
| 2025-12-18 | 18.92 | $18.79 | 21338 |
| 2025-12-17 | 18.93 | $18.75 | 17400 |
| 2025-12-16 | 18.95 | $18.60 | 44800 |
| 2025-12-15 | 18.99 | $18.62 | 47200 |
| 2025-12-12 | 19.02 | $18.66 | 61300 |
| 2025-12-11 | 19.06 | $18.80 | 37300 |
| 2025-12-10 | 19.09 | $18.97 | 27500 |
| 2025-12-09 | 19.10 | $18.87 | 15700 |
| 2025-12-08 | 19.13 | $18.77 | 24200 |
| 2025-12-05 | 19.17 | $19.00 | 11900 |
| 2025-12-04 | 19.18 | $18.92 | 21200 |
| 2025-12-03 | 19.21 | $19.03 | 19000 |
| 2025-12-02 | 19.23 | $19.00 | 13300 |
| 2025-12-01 | 19.25 | $18.95 | 22500 |
| 2025-11-28 | 19.29 | $19.10 | 9424 |
| 2025-11-26 | 19.31 | $18.99 | 58000 |
| 2025-11-25 | 19.34 | $18.80 | 54700 |
| 2025-11-24 | 19.39 | $19.07 | 46200 |
| 2025-11-21 | 19.43 | $19.10 | 25500 |
| 2025-11-20 | 19.46 | $19.09 | 17800 |
| 2025-11-19 | 19.50 | $19.08 | 65200 |
| 2025-11-18 | 19.55 | $19.27 | 20300 |
| 2025-11-17 | 19.58 | $19.35 | 19100 |
| 2025-11-14 | 19.60 | $19.54 | 13800 |
| 2025-11-13 | 19.61 | $19.75 | 14900 |
| 2025-11-12 | 19.59 | $19.64 | 25500 |
| 2025-11-11 | 19.59 | $19.70 | 15400 |
| 2025-11-10 | 19.58 | $19.66 | 19600 |
| 2025-11-07 | 19.57 | $19.56 | 17000 |
| 2025-11-06 | 19.57 | $19.66 | 9134 |
| 2025-11-05 | 19.56 | $19.77 | 16300 |
| 2025-11-04 | 19.53 | $19.70 | 17400 |
| 2025-11-03 | 19.52 | $19.74 | 15100 |
| 2025-10-31 | 19.49 | $19.69 | 23700 |
| 2025-10-30 | 19.47 | $19.61 | 19000 |
| 2025-10-29 | 19.46 | $19.68 | 114327 |
| 2025-10-28 | 19.44 | $19.71 | 101000 |
| 2025-10-27 | 19.41 | $19.45 | 34100 |
| 2025-10-24 | 19.40 | $19.38 | 19193 |
| 2025-10-23 | 19.40 | $19.36 | 26620 |
| 2025-10-22 | 19.41 | $19.38 | 24400 |
| 2025-10-21 | 19.41 | $19.39 | 20019 |
| 2025-10-20 | 19.41 | $19.38 | 40888 |
| 2025-10-17 | 19.42 | $19.25 | 29661 |
| 2025-10-16 | 19.43 | $19.35 | 13900 |
| 2025-10-15 | 19.44 | $19.42 | 16100 |
| 2025-10-14 | 19.45 | $19.40 | 10129 |
| 2025-10-13 | 19.45 | $19.34 | 14100 |
| 2025-10-10 | 19.46 | $19.32 | 13302 |
| 2025-10-09 | 19.48 | $19.30 | 32819 |
| 2025-10-08 | 19.50 | $19.35 | 16800 |
| 2025-10-07 | 19.51 | $19.30 | 15200 |
| 2025-10-06 | 19.53 | $19.38 | 37415 |
| 2025-10-03 | 19.55 | $19.40 | 19900 |
| 2025-10-02 | 19.57 | $19.46 | 20986 |
| 2025-10-01 | 19.58 | $19.43 | 23531 |
| 2025-09-30 | 19.59 | $19.49 | 20500 |
| 2025-09-29 | 19.60 | $19.41 | 56500 |
| 2025-09-26 | 19.62 | $19.44 | 23100 |
| 2025-09-25 | 19.64 | $19.43 | 13900 |
| 2025-09-24 | 19.67 | $19.50 | 38300 |
| 2025-09-23 | 19.68 | $19.53 | 14100 |
| 2025-09-22 | 19.70 | $19.80 | 24100 |
| 2025-09-19 | 19.69 | $19.88 | 31000 |
| 2025-09-18 | 19.67 | $19.75 | 44200 |
| 2025-09-17 | 19.66 | $20.04 | 15000 |
| 2025-09-16 | 19.62 | $20.04 | 16700 |
| 2025-09-15 | 19.58 | $20.08 | 25000 |
| 2025-09-12 | 19.52 | $19.98 | 27400 |
| 2025-09-11 | 19.47 | $19.91 | 31300 |
| 2025-09-10 | 19.43 | $19.78 | 10400 |
| 2025-09-09 | 19.39 | $19.66 | 74600 |
| 2025-09-08 | 19.36 | $19.40 | 26000 |
| 2025-09-05 | 19.36 | $19.40 | 27900 |
| 2025-09-04 | 19.35 | $19.35 | 10700 |
| 2025-09-03 | 19.35 | $19.27 | 18200 |
| 2025-09-02 | 19.36 | $19.34 | 13000 |
| 2025-08-29 | 19.37 | $19.33 | 17000 |
| 2025-08-28 | 19.37 | $19.24 | 17300 |
| 2025-08-27 | 19.38 | $19.18 | 16100 |
| 2025-08-26 | 19.41 | $19.09 | 34500 |
| 2025-08-25 | 19.44 | $19.20 | 4600 |
| 2025-08-22 | 19.46 | $19.31 | 20700 |
| 2025-08-21 | 19.48 | $19.13 | 15400 |
| 2025-08-20 | 19.52 | $19.19 | 16600 |
| 2025-08-19 | 19.55 | $19.28 | 101500 |
| 2025-08-18 | 19.58 | $19.26 | 31400 |
| 2025-08-15 | 19.61 | $19.30 | 20200 |
| 2025-08-14 | 19.65 | $19.28 | 18800 |
| 2025-08-13 | 19.68 | $19.32 | 24200 |
| 2025-08-12 | 19.72 | $19.33 | 60100 |
| 2025-08-11 | 19.76 | $19.41 | 51100 |
| 2025-08-08 | 19.80 | $19.69 | 45200 |
| 2025-08-07 | 19.81 | $19.80 | 16400 |
| 2025-08-06 | 19.82 | $19.79 | 12900 |
| 2025-08-05 | 19.82 | $19.80 | 14400 |
| 2025-08-04 | 19.82 | $19.74 | 19100 |
| 2025-08-01 | 19.83 | $19.78 | 21500 |
| 2025-07-31 | 19.83 | $19.85 | 39000 |
| 2025-07-30 | 19.83 | $19.86 | 9900 |
| 2025-07-29 | 19.83 | $19.94 | 25700 |
| 2025-07-28 | 19.82 | $19.95 | 24900 |
| 2025-07-25 | 19.80 | $20.16 | 39700 |
| 2025-07-24 | 19.76 | $20.14 | 26600 |
| 2025-07-23 | 19.73 | $19.96 | 89400 |
| 2025-07-22 | 19.70 | $19.68 | 17100 |
| 2025-07-21 | 19.70 | $19.73 | 13200 |
| 2025-07-18 | 19.70 | $19.95 | 11700 |
| 2025-07-17 | 19.67 | $20.02 | 19600 |
| 2025-07-16 | 19.64 | $20.02 | 11800 |
| 2025-07-15 | 19.60 | $19.95 | 27100 |
| 2025-07-14 | 19.56 | $19.70 | 27300 |
| 2025-07-11 | 19.54 | $19.94 | 38400 |
| 2025-07-10 | 19.50 | $19.63 | 11800 |
| 2025-07-09 | 19.49 | $19.76 | 15000 |
| 2025-07-08 | 19.46 | $19.65 | 21700 |
| 2025-07-07 | 19.44 | $19.47 | 18100 |
| 2025-07-03 | 19.44 | $19.36 | 13100 |
| 2025-07-02 | 19.45 | $19.35 | 25000 |
| 2025-07-01 | 19.46 | $19.29 | 17600 |
| 2025-06-30 | 19.47 | $19.25 | 29000 |
| 2025-06-27 | 19.50 | $19.35 | 23700 |
| 2025-06-26 | 19.51 | $19.25 | 17300 |
| 2025-06-25 | 19.54 | $19.40 | 11600 |
| 2025-06-24 | 19.56 | $19.39 | 48100 |
| 2025-06-23 | 19.57 | $19.36 | 13100 |
| 2025-06-20 | 19.60 | $19.43 | 14900 |
| 2025-06-18 | 19.61 | $19.54 | 32000 |
| 2025-06-17 | 19.62 | $19.53 | 3100 |
| 2025-06-16 | 19.63 | $19.48 | 10300 |
| 2025-06-13 | 19.65 | $19.57 | 17500 |
| 2025-06-12 | 19.65 | $19.50 | 14300 |
| 2025-06-11 | 19.67 | $19.40 | 15300 |
| 2025-06-10 | 19.70 | $19.43 | 11400 |
| 2025-06-09 | 19.73 | $19.51 | 14900 |
| 2025-06-06 | 19.75 | $19.52 | 12800 |
| 2025-06-05 | 19.77 | $19.54 | 5400 |
| 2025-06-04 | 19.80 | $19.63 | 26200 |
| 2025-06-03 | 19.82 | $19.30 | 17400 |
| 2025-06-02 | 19.87 | $19.36 | 36000 |
| 2025-05-30 | 19.93 | $19.41 | 19600 |
| 2025-05-29 | 19.98 | $19.64 | 12100 |
| 2025-05-28 | 20.02 | $19.76 | 23200 |
| 2025-05-27 | 20.04 | $19.79 | 25900 |
| 2025-05-23 | 20.07 | $19.96 | 6700 |
| 2025-05-22 | 20.08 | $19.90 | 20600 |
| 2025-05-21 | 20.10 | $19.80 | 27800 |
| 2025-05-20 | 20.13 | $20.07 | 31500 |
| 2025-05-19 | 20.14 | $20.16 | 23200 |
| 2025-05-16 | 20.14 | $20.23 | 8900 |
| 2025-05-15 | 20.13 | $20.25 | 18000 |
| 2025-05-14 | 20.11 | $20.13 | 11900 |
| 2025-05-13 | 20.11 | $20.09 | 24000 |
| 2025-05-12 | 20.11 | $20.29 | 14500 |
| 2025-05-09 | 20.09 | $20.23 | 11300 |
| 2025-05-08 | 20.08 | $20.64 | 51400 |
| 2025-05-07 | 20.02 | $20.68 | 15300 |
| 2025-05-06 | 19.95 | $20.35 | 22900 |
| 2025-05-05 | 19.91 | $20.46 | 28100 |
| 2025-05-02 | 19.85 | $20.20 | 32500 |
| 2025-05-01 | 19.81 | $20.00 | 19600 |
| 2025-04-30 | 19.80 | $20.05 | 13600 |
| 2025-04-29 | 19.77 | $20.11 | 28900 |
| 2025-04-28 | 19.73 | $20.02 | 8200 |
| 2025-04-25 | 19.70 | $19.98 | 11100 |
| 2025-04-24 | 19.67 | $20.10 | 15700 |
| 2025-04-23 | 19.63 | $20.10 | 22300 |
| 2025-04-22 | 19.58 | $20.20 | 12600 |
| 2025-04-21 | 19.51 | $19.88 | 16800 |
| 2025-04-17 | 19.47 | $19.95 | 39900 |
| 2025-04-16 | 19.42 | $19.39 | 19900 |
| 2025-04-15 | 19.43 | $19.00 | 17600 |
| 2025-04-14 | 19.47 | $18.89 | 15300 |
| 2025-04-11 | 19.53 | $18.77 | 16600 |
| 2025-04-10 | 19.62 | $18.49 | 28900 |
| 2025-04-09 | 19.73 | $18.98 | 62300 |
| 2025-04-08 | 19.81 | $18.52 | 65700 |
| 2025-04-07 | 19.95 | $18.67 | 56600 |
| 2025-04-04 | 20.08 | $19.17 | 96000 |
| 2025-04-03 | 20.18 | $19.99 | 24000 |
| 2025-04-02 | 20.20 | $20.14 | 16700 |
| 2025-04-01 | 20.21 | $20.19 | 24200 |
| 2025-03-31 | 20.21 | $20.32 | 33200 |
| 2025-03-28 | 20.20 | $20.26 | 55200 |
| 2025-03-27 | 20.19 | $20.26 | 42300 |
| 2025-03-26 | 20.18 | $20.20 | 23700 |
| 2025-03-25 | 20.18 | $20.07 | 10500 |
| 2025-03-24 | 20.19 | $19.98 | 37000 |
| 2025-03-21 | 20.21 | $20.06 | 21100 |
| 2025-03-20 | 20.23 | $20.10 | 27300 |
| 2025-03-19 | 20.24 | $20.11 | 41300 |
| 2025-03-18 | 20.26 | $20.19 | 20700 |
| 2025-03-17 | 20.26 | $20.16 | 15800 |
| 2025-03-14 | 20.28 | $20.17 | 59300 |
| 2025-03-13 | 20.29 | $20.10 | 11800 |
| 2025-03-12 | 20.31 | $20.12 | 30100 |
| 2025-03-11 | 20.33 | $20.22 | 36100 |
| 2025-03-10 | 20.34 | $20.33 | 32400 |
| 2025-03-07 | 20.34 | $20.46 | 12100 |
| 2025-03-06 | 20.32 | $20.46 | 30000 |
| 2025-03-05 | 20.31 | $20.41 | 44000 |
| 2025-03-04 | 20.30 | $20.18 | 35500 |
| 2025-03-03 | 20.31 | $20.24 | 23100 |
| 2025-02-28 | 20.32 | $20.30 | 30700 |
| 2025-02-27 | 20.32 | $20.25 | 23100 |
| 2025-02-26 | 20.33 | $20.20 | 33500 |
| 2025-02-25 | 20.34 | $20.24 | 14000 |
| 2025-02-24 | 20.35 | $20.20 | 23000 |
| 2025-02-21 | 20.37 | $20.15 | 20900 |
| 2025-02-20 | 20.39 | $20.19 | 40900 |
| 2025-02-19 | 20.41 | $20.14 | 19200 |
| 2025-02-18 | 20.44 | $20.25 | 31500 |
| 2025-02-14 | 20.46 | $20.25 | 37600 |
| 2025-02-13 | 20.49 | $20.31 | 31900 |
| 2025-02-12 | 20.50 | $20.21 | 21300 |
| 2025-02-11 | 20.54 | $20.40 | 55400 |
| 2025-02-10 | 20.55 | $20.42 | 44200 |
| 2025-02-07 | 20.56 | $20.14 | 25700 |
| 2025-02-06 | 20.61 | $20.19 | 24700 |
| 2025-02-05 | 20.65 | $20.20 | 124600 |
| 2025-02-04 | 20.70 | $20.24 | 35700 |
| 2025-02-03 | 20.75 | $20.39 | 34200 |
| 2025-01-31 | 20.79 | $20.77 | 6300 |
| 2025-01-30 | 20.79 | $20.77 | 8500 |
| 2025-01-29 | 20.79 | $20.58 | 19000 |
| 2025-01-28 | 20.81 | $21.17 | 31300 |
| 2025-01-27 | 20.77 | $22.24 | 151500 |
| 2025-01-24 | 20.62 | $20.35 | 6800 |
| 2025-01-23 | 20.65 | $20.40 | 14300 |
| 2025-01-22 | 20.67 | $20.49 | 16800 |
| 2025-01-21 | 20.69 | $20.75 | 6500 |
| 2025-01-17 | 20.69 | $20.44 | 7100 |
| 2025-01-16 | 20.71 | $20.50 | 14000 |
| 2025-01-15 | 20.73 | $20.45 | 12000 |
| 2025-01-14 | 20.76 | $20.02 | 5200 |
| 2025-01-13 | 20.84 | $20.00 | 28800 |
| 2025-01-10 | 20.93 | $20.16 | 10100 |
| 2025-01-08 | 21.01 | $20.51 | 12800 |
| 2025-01-07 | 21.06 | $20.45 | 22000 |
| 2025-01-06 | 21.13 | $20.60 | 23900 |
| 2025-01-03 | 21.18 | $20.84 | 5400 |
| 2025-01-02 | 21.22 | $20.94 | 21800 |
| 2024-12-31 | 21.25 | $20.70 | 19700 |
| 2024-12-30 | 21.31 | $20.50 | 31900 |
| 2024-12-27 | 21.39 | $20.77 | 23000 |
| 2024-12-26 | 21.46 | $21.25 | 11700 |
| 2024-12-24 | 21.48 | $21.20 | 9100 |
| 2024-12-23 | 21.51 | $21.30 | 18900 |
| 2024-12-20 | 21.53 | $21.39 | 48700 |
| 2024-12-19 | 21.54 | $21.46 | 73300 |
| 2024-12-18 | 21.55 | $21.35 | 126400 |
| 2024-12-17 | 21.58 | $21.32 | 43000 |
| 2024-12-16 | 21.60 | $21.17 | 16200 |
| 2024-12-13 | 21.65 | $21.16 | 16100 |
| 2024-12-12 | 21.70 | $21.49 | 17700 |
| 2024-12-11 | 21.72 | $21.39 | 19500 |
| 2024-12-10 | 21.76 | $21.60 | 51500 |
| 2024-12-09 | 21.77 | $21.97 | 78200 |
| 2024-12-06 | 21.75 | $21.60 | 13800 |
| 2024-12-05 | 21.77 | $21.63 | 6600 |
| 2024-12-04 | 21.78 | $21.97 | 23600 |
| 2024-12-03 | 21.76 | $21.75 | 13700 |
| 2024-12-02 | 21.76 | $21.98 | 22600 |
| 2024-11-29 | 21.74 | $21.74 | 8300 |
| 2024-11-27 | 21.74 | $21.71 | 23300 |
| 2024-11-26 | 21.74 | $21.99 | 10200 |
| 2024-11-25 | 21.72 | $22.27 | 27100 |
| 2024-11-22 | 21.66 | $22.14 | 38300 |
| 2024-11-21 | 21.61 | $21.99 | 21500 |
| 2024-11-20 | 21.57 | $21.90 | 38900 |
| 2024-11-19 | 21.53 | $21.78 | 25400 |
| 2024-11-18 | 21.51 | $21.62 | 14900 |
| 2024-11-15 | 21.50 | $21.70 | 100500 |
| 2024-11-14 | 21.48 | $21.30 | 24100 |
| 2024-11-13 | 21.49 | $21.34 | 57900 |
| 2024-11-12 | 21.51 | $21.42 | 37300 |
| 2024-11-11 | 21.52 | $21.50 | 14100 |
| 2024-11-08 | 21.52 | $21.60 | 12100 |
| 2024-11-07 | 21.51 | $21.55 | 18700 |
| 2024-11-06 | 21.51 | $21.70 | 20400 |
| 2024-11-05 | 21.49 | $21.79 | 16700 |
| 2024-11-04 | 21.46 | $21.49 | 14300 |
| 2024-11-01 | 21.45 | $21.49 | 15600 |
| 2024-10-31 | 21.45 | $21.53 | 31300 |
| 2024-10-30 | 21.44 | $21.47 | 42800 |
| 2024-10-29 | 21.44 | $21.49 | 45900 |
| 2024-10-28 | 21.43 | $21.08 | 27800 |
| 2024-10-25 | 21.47 | $20.84 | 31300 |
| 2024-10-24 | 21.54 | $21.00 | 32300 |
| 2024-10-23 | 21.59 | $21.04 | 19400 |
| 2024-10-22 | 21.65 | $21.22 | 67700 |
| 2024-10-21 | 21.70 | $21.48 | 31000 |
| 2024-10-18 | 21.72 | $21.56 | 16900 |
| 2024-10-17 | 21.74 | $21.60 | 21100 |
| 2024-10-16 | 21.75 | $21.66 | 9000 |
| 2024-10-15 | 21.76 | $21.61 | 15900 |
| 2024-10-14 | 21.78 | $21.62 | 15500 |
| 2024-10-11 | 21.79 | $21.56 | 24500 |
| 2024-10-10 | 21.82 | $21.80 | 6200 |
| 2024-10-09 | 21.82 | $21.64 | 9100 |
| 2024-10-08 | 21.84 | $21.71 | 19600 |
| 2024-10-07 | 21.85 | $21.75 | 22300 |
| 2024-10-04 | 21.86 | $21.88 | 4900 |
| 2024-10-03 | 21.86 | $21.83 | 11300 |
| 2024-10-02 | 21.86 | $22.15 | 16700 |
| 2024-10-01 | 21.83 | $21.72 | 37200 |
| 2024-09-30 | 21.84 | $21.80 | 36900 |
| 2024-09-27 | 21.85 | $22.17 | 12600 |
| 2024-09-26 | 21.82 | $22.20 | 10400 |
| 2024-09-25 | 21.77 | $22.17 | 30700 |
| 2024-09-24 | 21.73 | $22.20 | 45000 |
| 2024-09-23 | 21.68 | $22.15 | 68200 |
| 2024-09-20 | 21.64 | $22.10 | 14700 |
| 2024-09-19 | 21.59 | $22.16 | 26500 |
| 2024-09-18 | 21.53 | $22.15 | 39600 |
| 2024-09-17 | 21.46 | $22.20 | 24100 |
| 2024-09-16 | 21.38 | $22.26 | 58900 |
| 2024-09-13 | 21.29 | $22.49 | 53200 |
| 2024-09-12 | 21.16 | $21.72 | 45600 |
| 2024-09-11 | 21.10 | $21.30 | 52600 |
| 2024-09-10 | 21.08 | $21.12 | 19500 |
| 2024-09-09 | 21.08 | $21.27 | 22700 |
| 2024-09-06 | 21.06 | $21.14 | 5100 |
| 2024-09-05 | 21.05 | $21.17 | 30200 |
| 2024-09-04 | 21.04 | $21.27 | 3700 |
| 2024-09-03 | 21.02 | $20.96 | 15000 |
| 2024-08-30 | 21.02 | $20.85 | 33400 |
| 2024-08-29 | 21.04 | $20.99 | 21800 |
| 2024-08-28 | 21.04 | $21.03 | 26100 |
| 2024-08-27 | 21.05 | $21.04 | 22800 |
| 2024-08-26 | 21.05 | $21.11 | 17900 |
| 2024-08-23 | 21.04 | $21.05 | 28500 |
| 2024-08-22 | 21.04 | $20.94 | 19800 |
| 2024-08-21 | 21.05 | $21.05 | 10300 |
| 2024-08-20 | 21.05 | $21.09 | 24800 |
| 2024-08-19 | 21.04 | $21.10 | 49500 |
| 2024-08-16 | 21.04 | $21.13 | 23300 |
| 2024-08-15 | 21.03 | $21.11 | 17000 |
| 2024-08-14 | 21.02 | $21.27 | 41100 |
| 2024-08-13 | 20.99 | $21.09 | 13000 |
| 2024-08-12 | 20.98 | $21.00 | 12600 |
| 2024-08-09 | 20.98 | $21.02 | 20200 |
| 2024-08-08 | 20.98 | $21.00 | 15000 |
| 2024-08-07 | 20.98 | $21.00 | 6100 |
| 2024-08-06 | 20.97 | $20.85 | 4100 |
| 2024-08-05 | 20.99 | $20.93 | 24500 |
| 2024-08-02 | 20.99 | $21.20 | 14200 |
| 2024-08-01 | 20.97 | $21.12 | 6600 |
| 2024-07-31 | 20.96 | $21.16 | 20200 |
| 2024-07-30 | 20.93 | $20.99 | 9000 |
| 2024-07-29 | 20.93 | $20.88 | 11900 |
| 2024-07-26 | 20.93 | $21.00 | 13200 |
| 2024-07-25 | 20.93 | $20.87 | 11400 |
| 2024-07-24 | 20.93 | $20.70 | 11100 |
| 2024-07-23 | 20.96 | $21.03 | 10300 |
| 2024-07-22 | 20.95 | $21.06 | 25100 |
| 2024-07-19 | 20.94 | $21.15 | 6500 |
| 2024-07-18 | 20.92 | $21.17 | 4200 |
| 2024-07-17 | 20.89 | $21.19 | 14000 |
| 2024-07-16 | 20.86 | $21.31 | 8200 |
| 2024-07-15 | 20.81 | $21.21 | 7000 |
| 2024-07-12 | 20.77 | $20.98 | 12000 |
| 2024-07-11 | 20.75 | $21.00 | 24200 |
| 2024-07-10 | 20.72 | $20.78 | 4400 |
| 2024-07-09 | 20.71 | $21.00 | 13900 |
| 2024-07-08 | 20.68 | $20.71 | 27000 |
| 2024-07-05 | 20.68 | $20.93 | 6400 |
| 2024-07-03 | 20.65 | $20.80 | 6300 |
| 2024-07-02 | 20.64 | $20.74 | 12800 |
| 2024-07-01 | 20.63 | $21.00 | 4500 |
| 2024-06-28 | 20.59 | $21.05 | 7500 |
| 2024-06-27 | 20.54 | $20.90 | 12500 |
| 2024-06-26 | 20.50 | $20.88 | 19000 |
| 2024-06-25 | 20.46 | $20.75 | 9800 |
| 2024-06-24 | 20.43 | $20.73 | 7800 |
| 2024-06-21 | 20.40 | $20.50 | 9800 |
| 2024-06-20 | 20.39 | $20.49 | 15300 |
| 2024-06-18 | 20.38 | $20.22 | 73400 |
| 2024-06-17 | 20.39 | $20.27 | 7500 |
| 2024-06-14 | 20.41 | $20.84 | 3300 |
| 2024-06-13 | 20.36 | $20.95 | 13700 |
| 2024-06-12 | 20.30 | $21.16 | 21800 |
| 2024-06-11 | 20.21 | $21.02 | 13200 |
| 2024-06-10 | 20.12 | $20.93 | 12000 |
| 2024-06-07 | 20.04 | $21.11 | 22900 |
| 2024-06-06 | 19.93 | $20.69 | 13000 |
| 2024-06-05 | 19.85 | $20.57 | 23300 |
| 2024-06-04 | 19.77 | $20.33 | 15400 |
| 2024-06-03 | 19.71 | $20.25 | 12200 |
| 2024-05-31 | 19.65 | $20.13 | 32300 |
| 2024-05-30 | 19.60 | $19.83 | 28000 |
| 2024-05-29 | 19.58 | $19.66 | 29600 |
| 2024-05-28 | 19.57 | $19.75 | 32100 |
| 2024-05-24 | 19.55 | $19.80 | 32600 |
| 2024-05-23 | 19.53 | $19.74 | 9600 |
| 2024-05-22 | 19.50 | $19.92 | 22300 |
| 2024-05-21 | 19.46 | $19.78 | 18200 |
| 2024-05-20 | 19.43 | $19.70 | 41600 |
| 2024-05-17 | 19.40 | $19.37 | 18000 |
| 2024-05-16 | 19.40 | $19.44 | 10300 |
| 2024-05-15 | 19.40 | $19.50 | 13600 |
| 2024-05-14 | 19.39 | $19.38 | 8500 |
| 2024-05-13 | 19.39 | $19.48 | 14000 |
| 2024-05-10 | 19.38 | $19.30 | 9100 |
| 2024-05-09 | 19.39 | $19.35 | 21500 |
| 2024-05-08 | 19.39 | $19.25 | 19700 |
| 2024-05-07 | 19.40 | $19.36 | 15900 |
| 2024-05-06 | 19.41 | $19.45 | 12700 |
| 2024-05-03 | 19.40 | $19.35 | 7000 |
| 2024-05-02 | 19.41 | $19.06 | 18200 |
| 2024-05-01 | 19.45 | $19.15 | 5000 |
| 2024-04-30 | 19.48 | $19.18 | 15700 |
| 2024-04-29 | 19.51 | $19.40 | 15700 |
| 2024-04-26 | 19.52 | $19.35 | 5500 |
| 2024-04-25 | 19.54 | $19.35 | 6600 |
| 2024-04-24 | 19.56 | $19.36 | 16700 |
| 2024-04-23 | 19.58 | $19.21 | 24000 |
| 2024-04-22 | 19.62 | $19.11 | 17400 |
| 2024-04-19 | 19.67 | $19.12 | 9100 |
| 2024-04-18 | 19.73 | $19.32 | 12800 |
| 2024-04-17 | 19.77 | $19.29 | 19400 |
| 2024-04-16 | 19.83 | $19.12 | 14400 |
| 2024-04-15 | 19.90 | $19.24 | 15800 |
| 2024-04-12 | 19.97 | $19.55 | 4900 |
| 2024-04-11 | 20.01 | $19.41 | 14700 |
| 2024-04-10 | 20.08 | $19.83 | 41300 |
| 2024-04-09 | 20.10 | $20.17 | 15700 |
| 2024-04-08 | 20.10 | $20.34 | 24100 |
| 2024-04-05 | 20.07 | $20.35 | 11500 |
| 2024-04-04 | 20.04 | $20.71 | 35100 |
| 2024-04-03 | 19.97 | $20.48 | 42800 |
| 2024-04-02 | 19.92 | $19.95 | 11200 |
| 2024-04-01 | 19.91 | $19.99 | 43500 |
| 2024-03-28 | 19.91 | $20.02 | 34200 |
| 2024-03-27 | 19.89 | $19.90 | 24600 |
| 2024-03-26 | 19.89 | $19.80 | 22600 |
| 2024-03-25 | 19.90 | $19.91 | 8600 |
| 2024-03-22 | 19.90 | $19.91 | 31200 |
| 2024-03-21 | 19.90 | $19.75 | 35900 |
| 2024-03-20 | 19.92 | $20.11 | 22100 |
| 2024-03-19 | 19.90 | $19.95 | 26800 |
| 2024-03-18 | 19.89 | $19.85 | 13100 |
| 2024-03-15 | 19.89 | $19.81 | 18900 |
| 2024-03-14 | 19.90 | $19.91 | 18600 |
| 2024-03-13 | 19.90 | $19.89 | 12600 |
| 2024-03-12 | 19.90 | $19.93 | 13300 |
| 2024-03-11 | 19.90 | $19.95 | 22500 |
| 2024-03-08 | 19.90 | $20.30 | 32800 |
| 2024-03-07 | 19.85 | $19.91 | 14500 |
| 2024-03-06 | 19.85 | $20.05 | 6700 |
| 2024-03-05 | 19.83 | $19.91 | 15400 |
| 2024-03-04 | 19.82 | $20.00 | 19900 |
| 2024-03-01 | 19.80 | $20.00 | 11100 |
| 2024-02-29 | 19.78 | $19.92 | 9000 |
| 2024-02-28 | 19.76 | $19.78 | 11200 |
| 2024-02-27 | 19.76 | $19.88 | 16200 |
| 2024-02-26 | 19.75 | $19.77 | 20200 |
| 2024-02-23 | 19.75 | $20.01 | 12600 |
| 2024-02-22 | 19.72 | $19.98 | 10400 |
| 2024-02-21 | 19.69 | $20.05 | 19800 |
| 2024-02-20 | 19.65 | $20.10 | 24100 |
| 2024-02-16 | 19.61 | $20.25 | 17100 |
| 2024-02-15 | 19.54 | $20.22 | 20500 |
| 2024-02-14 | 19.47 | $20.00 | 22400 |
| 2024-02-13 | 19.41 | $19.79 | 34300 |
| 2024-02-12 | 19.37 | $19.85 | 30400 |
| 2024-02-09 | 19.32 | $19.67 | 18300 |
| 2024-02-08 | 19.29 | $19.57 | 23900 |
| 2024-02-07 | 19.26 | $19.75 | 24100 |
| 2024-02-06 | 19.20 | $19.76 | 24900 |
| 2024-02-05 | 19.14 | $19.39 | 24500 |
| 2024-02-02 | 19.12 | $19.25 | 22600 |
| 2024-02-01 | 19.11 | $19.15 | 19200 |
| 2024-01-31 | 19.10 | $19.23 | 17900 |
| 2024-01-30 | 19.09 | $19.39 | 29200 |
| 2024-01-29 | 19.06 | $19.38 | 13600 |
| 2024-01-26 | 19.02 | $19.38 | 5500 |
| 2024-01-25 | 18.98 | $19.19 | 18300 |
| 2024-01-24 | 18.96 | $19.08 | 12700 |
| 2024-01-23 | 18.95 | $19.02 | 17000 |
| 2024-01-22 | 18.94 | $18.99 | 9600 |
| 2024-01-19 | 18.94 | $19.01 | 49000 |
| 2024-01-18 | 18.93 | $19.07 | 19200 |
| 2024-01-17 | 18.91 | $18.91 | 12600 |
| 2024-01-16 | 18.91 | $19.08 | 23300 |
| 2024-01-12 | 18.90 | $18.80 | 18300 |
| 2024-01-11 | 18.91 | $18.90 | 19800 |
| 2024-01-10 | 18.91 | $19.19 | 5800 |
| 2024-01-09 | 18.88 | $19.19 | 7800 |
| 2024-01-08 | 18.84 | $19.07 | 14400 |
| 2024-01-05 | 18.82 | $18.75 | 17400 |
| 2024-01-04 | 18.83 | $18.74 | 14100 |
| 2024-01-03 | 18.84 | $18.75 | 17600 |
| 2024-01-02 | 18.85 | $18.99 | 14900 |
| 2023-12-29 | 18.83 | $19.00 | 76300 |
| 2023-12-28 | 18.81 | $18.88 | 29700 |
| 2023-12-27 | 18.81 | $18.78 | 27300 |
| 2023-12-26 | 18.81 | $18.69 | 45800 |
| 2023-12-22 | 18.82 | $18.71 | 36900 |
| 2023-12-21 | 18.83 | $18.70 | 19100 |
| 2023-12-20 | 18.85 | $18.95 | 27800 |
| 2023-12-19 | 18.84 | $19.00 | 12700 |
| 2023-12-18 | 18.82 | $18.97 | 10800 |
| 2023-12-15 | 18.81 | $19.04 | 17200 |
| 2023-12-14 | 18.78 | $19.13 | 35000 |
| 2023-12-13 | 18.74 | $19.08 | 27100 |
| 2023-12-12 | 18.71 | $19.04 | 15700 |
| 2023-12-11 | 18.67 | $18.90 | 7100 |
| 2023-12-08 | 18.65 | $18.86 | 5300 |
| 2023-12-07 | 18.63 | $18.91 | 8200 |
| 2023-12-06 | 18.60 | $19.15 | 14600 |
| 2023-12-05 | 18.54 | $19.38 | 6900 |
| 2023-12-04 | 18.45 | $19.45 | 23000 |
| 2023-12-01 | 18.35 | $19.50 | 28600 |
| 2023-11-30 | 18.22 | $19.10 | 16800 |
| 2023-11-29 | 18.13 | $18.73 | 19100 |
| 2023-11-28 | 18.07 | $18.71 | 20500 |
| 2023-11-27 | 18.00 | $18.58 | 31700 |
| 2023-11-24 | 17.94 | $18.47 | 6800 |
| 2023-11-22 | 17.88 | $18.40 | 6700 |
| 2023-11-21 | 17.83 | $18.05 | 15100 |
| 2023-11-20 | 17.81 | $18.13 | 11900 |
| 2023-11-17 | 17.77 | $18.26 | 13400 |
| 2023-11-16 | 17.72 | $18.19 | 16700 |
| 2023-11-15 | 17.67 | $18.05 | 23400 |
| 2023-11-14 | 17.63 | $18.00 | 24700 |
| 2023-11-13 | 17.59 | $18.05 | 7000 |
| 2023-11-10 | 17.55 | $17.93 | 13200 |
| 2023-11-09 | 17.51 | $17.77 | 10900 |
| 2023-11-08 | 17.48 | $17.98 | 5800 |
| 2023-11-07 | 17.42 | $17.94 | 10100 |
| 2023-11-06 | 17.37 | $17.95 | 25400 |
| 2023-11-03 | 17.31 | $17.80 | 15200 |
| 2023-11-02 | 17.26 | $17.63 | 41600 |
| 2023-11-01 | 17.22 | $17.13 | 10200 |
| 2023-10-31 | 17.23 | $16.82 | 9500 |
| 2023-10-30 | 17.27 | $17.00 | 8200 |
| 2023-10-27 | 17.30 | $16.79 | 14000 |
| 2023-10-26 | 17.35 | $16.76 | 10400 |
| 2023-10-25 | 17.41 | $16.63 | 23200 |
| 2023-10-24 | 17.50 | $17.01 | 7200 |
| 2023-10-23 | 17.55 | $16.65 | 22100 |
| 2023-10-20 | 17.64 | $17.00 | 16200 |
| 2023-10-19 | 17.71 | $17.21 | 21000 |
| 2023-10-18 | 17.76 | $17.65 | 27100 |
| 2023-10-17 | 17.78 | $17.55 | 26500 |
| 2023-10-16 | 17.80 | $17.46 | 9900 |
| 2023-10-13 | 17.83 | $17.25 | 9300 |
| 2023-10-12 | 17.90 | $17.07 | 17300 |
| 2023-10-11 | 17.98 | $17.17 | 16900 |
| 2023-10-10 | 18.07 | $17.07 | 23300 |
| 2023-10-09 | 18.17 | $17.42 | 3400 |
| 2023-10-06 | 18.25 | $17.44 | 10100 |
| 2023-10-05 | 18.34 | $17.31 | 14700 |
| 2023-10-04 | 18.45 | $17.38 | 12700 |
| 2023-10-03 | 18.56 | $17.27 | 46000 |
| 2023-10-02 | 18.69 | $18.30 | 17200 |
| 2023-09-29 | 18.74 | $18.07 | 14800 |
| 2023-09-28 | 18.81 | $18.15 | 31600 |
| 2023-09-27 | 18.88 | $18.36 | 15500 |
| 2023-09-26 | 18.93 | $18.15 | 17900 |
| 2023-09-25 | 19.01 | $18.69 | 7200 |
| 2023-09-22 | 19.05 | $18.77 | 7600 |
| 2023-09-21 | 19.07 | $18.64 | 9000 |
| 2023-09-20 | 19.12 | $18.77 | 17500 |
| 2023-09-19 | 19.16 | $18.80 | 15300 |
| 2023-09-18 | 19.19 | $18.78 | 11300 |
| 2023-09-15 | 19.24 | $18.86 | 18900 |
| 2023-09-14 | 19.28 | $18.96 | 14300 |
| 2023-09-13 | 19.31 | $18.90 | 47700 |
| 2023-09-12 | 19.36 | $19.03 | 10000 |
| 2023-09-11 | 19.39 | $19.20 | 16900 |
| 2023-09-08 | 19.41 | $19.17 | 13400 |
| 2023-09-07 | 19.43 | $19.04 | 21800 |
| 2023-09-06 | 19.48 | $19.08 | 14700 |
| 2023-09-05 | 19.52 | $19.18 | 6400 |
| 2023-09-01 | 19.55 | $19.25 | 24900 |
| 2023-08-31 | 19.59 | $19.17 | 21500 |
| 2023-08-30 | 19.63 | $19.29 | 9800 |
| 2023-08-29 | 19.66 | $19.34 | 5800 |
| 2023-08-28 | 19.70 | $19.15 | 27200 |
| 2023-08-25 | 19.76 | $19.70 | 25900 |
| 2023-08-24 | 19.76 | $19.43 | 22400 |
| 2023-08-23 | 19.80 | $19.49 | 11100 |
| 2023-08-22 | 19.83 | $19.48 | 8700 |
| 2023-08-21 | 19.87 | $19.60 | 5700 |
| 2023-08-18 | 19.89 | $19.68 | 11200 |
| 2023-08-17 | 19.92 | $19.75 | 24600 |
| 2023-08-16 | 19.93 | $19.80 | 15500 |
| 2023-08-15 | 19.95 | $19.70 | 23300 |
| 2023-08-14 | 19.98 | $19.90 | 9000 |
| 2023-08-11 | 19.98 | $19.94 | 14100 |
| 2023-08-10 | 19.99 | $19.80 | 43200 |
| 2023-08-09 | 20.01 | $19.91 | 92700 |
| 2023-08-08 | 20.02 | $19.66 | 17800 |
| 2023-08-07 | 20.06 | $19.74 | 11700 |
| 2023-08-04 | 20.09 | $19.84 | 15700 |
| 2023-08-03 | 20.11 | $19.92 | 17900 |
| 2023-08-02 | 20.14 | $19.93 | 17500 |
| 2023-08-01 | 20.16 | $20.17 | 9500 |
| 2023-07-31 | 20.16 | $20.27 | 18700 |
| 2023-07-28 | 20.14 | $20.17 | 5600 |
| 2023-07-27 | 20.14 | $20.18 | 12200 |
| 2023-07-26 | 20.14 | $20.13 | 17100 |
| 2023-07-25 | 20.14 | $20.03 | 25600 |
| 2023-07-24 | 20.15 | $20.11 | 39600 |
| 2023-07-21 | 20.15 | $20.21 | 6400 |
| 2023-07-20 | 20.15 | $20.15 | 7500 |
| 2023-07-19 | 20.15 | $20.34 | 87000 |
| 2023-07-18 | 20.13 | $20.09 | 26300 |
| 2023-07-17 | 20.13 | $20.08 | 6500 |
| 2023-07-14 | 20.13 | $19.99 | 8600 |
| 2023-07-13 | 20.15 | $20.03 | 15900 |
| 2023-07-12 | 20.16 | $20.12 | 7100 |
| 2023-07-11 | 20.17 | $20.00 | 19200 |
| 2023-07-10 | 20.18 | $19.98 | 16800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.58
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.02
Average
19.91
Maximum
22.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.58 | $20.91 | 15100 |
| 2026-07-16 | 20.53 | $20.97 | 22897 |
| 2026-07-15 | 20.48 | $20.86 | 26100 |
| 2026-07-14 | 20.43 | $20.74 | 18120 |
| 2026-07-13 | 20.40 | $20.63 | 13370 |
| 2026-07-10 | 20.37 | $20.58 | 8423 |
| 2026-07-09 | 20.35 | $20.55 | 20110 |
| 2026-07-08 | 20.33 | $20.50 | 25143 |
| 2026-07-07 | 20.32 | $20.55 | 17945 |
| 2026-07-06 | 20.30 | $20.39 | 13100 |
| 2026-07-02 | 20.29 | $20.19 | 20532 |
| 2026-07-01 | 20.31 | $20.15 | 39737 |
| 2026-06-30 | 20.33 | $20.24 | 33338 |
| 2026-06-29 | 20.34 | $20.40 | 17900 |
| 2026-06-26 | 20.34 | $20.23 | 14400 |
| 2026-06-25 | 20.36 | $20.22 | 26213 |
| 2026-06-24 | 20.38 | $20.16 | 17700 |
| 2026-06-23 | 20.40 | $20.15 | 21900 |
| 2026-06-22 | 20.43 | $20.25 | 35300 |
| 2026-06-18 | 20.44 | $20.38 | 45609 |
| 2026-06-17 | 20.45 | $20.50 | 20003 |
| 2026-06-16 | 20.45 | $20.45 | 33700 |
| 2026-06-15 | 20.45 | $20.49 | 34400 |
| 2026-06-12 | 20.44 | $20.39 | 16367 |
| 2026-06-11 | 20.45 | $20.45 | 10900 |
| 2026-06-10 | 20.45 | $20.43 | 15347 |
| 2026-06-09 | 20.46 | $20.42 | 21100 |
| 2026-06-08 | 20.47 | $20.49 | 26900 |
| 2026-06-05 | 20.47 | $20.53 | 8747 |
| 2026-06-04 | 20.47 | $20.52 | 22128 |
| 2026-06-03 | 20.48 | $20.42 | 18000 |
| 2026-06-02 | 20.49 | $20.40 | 18338 |
| 2026-06-01 | 20.51 | $20.43 | 36600 |
| 2026-05-29 | 20.52 | $20.41 | 23822 |
| 2026-05-28 | 20.54 | $20.34 | 72600 |
| 2026-05-27 | 20.57 | $20.44 | 11017 |
| 2026-05-26 | 20.58 | $20.44 | 18000 |
| 2026-05-22 | 20.60 | $20.41 | 29227 |
| 2026-05-21 | 20.63 | $20.46 | 15600 |
| 2026-05-20 | 20.65 | $20.49 | 10432 |
| 2026-05-19 | 20.66 | $20.48 | 17807 |
| 2026-05-18 | 20.68 | $20.48 | 26888 |
| 2026-05-15 | 20.69 | $20.72 | 34110 |
| 2026-05-14 | 20.68 | $20.67 | 11204 |
| 2026-05-13 | 20.67 | $20.58 | 16700 |
| 2026-05-12 | 20.67 | $20.77 | 19237 |
| 2026-05-11 | 20.64 | $20.87 | 20445 |
| 2026-05-08 | 20.61 | $20.78 | 6614 |
| 2026-05-07 | 20.57 | $20.69 | 13445 |
| 2026-05-06 | 20.55 | $20.67 | 18531 |
| 2026-05-05 | 20.52 | $20.68 | 15723 |
| 2026-05-04 | 20.48 | $20.70 | 17831 |
| 2026-05-01 | 20.44 | $20.69 | 20932 |
| 2026-04-30 | 20.40 | $20.72 | 37964 |
| 2026-04-29 | 20.35 | $20.72 | 31300 |
| 2026-04-28 | 20.30 | $20.60 | 38900 |
| 2026-04-27 | 20.25 | $20.51 | 16800 |
| 2026-04-24 | 20.21 | $20.79 | 71500 |
| 2026-04-23 | 20.14 | $20.92 | 95300 |
| 2026-04-22 | 20.05 | $20.17 | 11817 |
| 2026-04-21 | 20.03 | $20.17 | 27964 |
| 2026-04-20 | 20.01 | $20.19 | 13800 |
| 2026-04-17 | 19.98 | $20.06 | 18700 |
| 2026-04-16 | 19.97 | $20.11 | 18043 |
| 2026-04-15 | 19.95 | $20.15 | 15200 |
| 2026-04-14 | 19.92 | $20.13 | 36433 |
| 2026-04-13 | 19.90 | $20.07 | 39400 |
| 2026-04-10 | 19.88 | $19.98 | 17973 |
| 2026-04-09 | 19.87 | $19.84 | 33200 |
| 2026-04-08 | 19.87 | $19.82 | 25761 |
| 2026-04-07 | 19.88 | $19.96 | 26500 |
| 2026-04-06 | 19.87 | $19.95 | 28900 |
| 2026-04-02 | 19.86 | $19.94 | 20789 |
| 2026-04-01 | 19.85 | $19.90 | 23300 |
| 2026-03-31 | 19.85 | $20.05 | 25123 |
| 2026-03-30 | 19.82 | $19.93 | 41729 |
| 2026-03-27 | 19.81 | $19.76 | 10700 |
| 2026-03-26 | 19.82 | $19.74 | 7900 |
| 2026-03-25 | 19.83 | $19.70 | 15202 |
| 2026-03-24 | 19.84 | $19.84 | 17041 |
| 2026-03-23 | 19.83 | $19.60 | 23920 |
| 2026-03-20 | 19.86 | $19.69 | 34312 |
| 2026-03-19 | 19.87 | $19.89 | 22300 |
| 2026-03-18 | 19.86 | $19.96 | 5001 |
| 2026-03-17 | 19.85 | $20.06 | 28615 |
| 2026-03-16 | 19.83 | $19.90 | 23500 |
| 2026-03-13 | 19.82 | $19.96 | 17700 |
| 2026-03-12 | 19.80 | $19.94 | 17822 |
| 2026-03-11 | 19.79 | $19.90 | 11441 |
| 2026-03-10 | 19.77 | $19.85 | 30381 |
| 2026-03-09 | 19.77 | $19.76 | 29500 |
| 2026-03-06 | 19.77 | $19.77 | 17500 |
| 2026-03-05 | 19.77 | $19.76 | 18200 |
| 2026-03-04 | 19.77 | $19.73 | 13686 |
| 2026-03-03 | 19.77 | $19.74 | 13708 |
| 2026-03-02 | 19.77 | $19.75 | 20745 |
| 2026-02-27 | 19.77 | $19.69 | 15349 |
| 2026-02-26 | 19.77 | $19.79 | 14101 |
| 2026-02-25 | 19.77 | $19.87 | 40900 |
| 2026-02-24 | 19.75 | $19.78 | 19750 |
| 2026-02-23 | 19.74 | $19.80 | 10996 |
| 2026-02-20 | 19.73 | $19.77 | 13300 |
| 2026-02-19 | 19.72 | $19.75 | 16331 |
| 2026-02-18 | 19.72 | $19.75 | 20725 |
| 2026-02-17 | 19.71 | $19.84 | 28611 |
| 2026-02-13 | 19.69 | $19.84 | 15749 |
| 2026-02-12 | 19.67 | $19.79 | 11800 |
| 2026-02-11 | 19.65 | $19.76 | 27830 |
| 2026-02-10 | 19.63 | $19.63 | 47500 |
| 2026-02-09 | 19.62 | $19.73 | 31914 |
| 2026-02-06 | 19.61 | $19.72 | 38909 |
| 2026-02-05 | 19.59 | $19.75 | 14347 |
| 2026-02-04 | 19.56 | $19.71 | 31028 |
| 2026-02-03 | 19.54 | $19.64 | 48723 |
| 2026-02-02 | 19.52 | $19.66 | 37130 |
| 2026-01-30 | 19.49 | $19.60 | 23506 |
| 2026-01-29 | 19.47 | $19.58 | 16700 |
| 2026-01-28 | 19.45 | $19.59 | 10512 |
| 2026-01-27 | 19.42 | $19.50 | 14300 |
| 2026-01-26 | 19.40 | $19.53 | 18803 |
| 2026-01-23 | 19.36 | $19.59 | 30900 |
| 2026-01-22 | 19.32 | $19.76 | 40918 |
| 2026-01-21 | 19.26 | $19.65 | 23600 |
| 2026-01-20 | 19.21 | $19.42 | 19721 |
| 2026-01-16 | 19.17 | $19.34 | 31400 |
| 2026-01-15 | 19.14 | $19.32 | 44034 |
| 2026-01-14 | 19.11 | $19.35 | 48529 |
| 2026-01-13 | 19.07 | $19.28 | 22813 |
| 2026-01-12 | 19.03 | $19.33 | 40022 |
| 2026-01-09 | 18.99 | $19.45 | 43828 |
| 2026-01-08 | 18.93 | $19.30 | 41901 |
| 2026-01-07 | 18.89 | $19.17 | 46600 |
| 2026-01-06 | 18.85 | $19.11 | 21804 |
| 2026-01-05 | 18.82 | $19.10 | 33839 |
| 2026-01-02 | 18.80 | $18.96 | 28029 |
| 2025-12-31 | 18.78 | $18.94 | 26635 |
| 2025-12-30 | 18.77 | $18.88 | 42871 |
| 2025-12-29 | 18.76 | $18.94 | 90729 |
| 2025-12-26 | 18.75 | $18.62 | 15100 |
| 2025-12-24 | 18.77 | $18.63 | 45713 |
| 2025-12-23 | 18.79 | $18.71 | 23500 |
| 2025-12-22 | 18.80 | $18.74 | 23000 |
| 2025-12-19 | 18.82 | $18.80 | 27800 |
| 2025-12-18 | 18.83 | $18.79 | 21338 |
| 2025-12-17 | 18.84 | $18.75 | 17400 |
| 2025-12-16 | 18.85 | $18.60 | 44800 |
| 2025-12-15 | 18.89 | $18.62 | 47200 |
| 2025-12-12 | 18.93 | $18.66 | 61300 |
| 2025-12-11 | 18.97 | $18.80 | 37300 |
| 2025-12-10 | 19.00 | $18.97 | 27500 |
| 2025-12-09 | 19.01 | $18.87 | 15700 |
| 2025-12-08 | 19.05 | $18.77 | 24200 |
| 2025-12-05 | 19.09 | $19.00 | 11900 |
| 2025-12-04 | 19.11 | $18.92 | 21200 |
| 2025-12-03 | 19.15 | $19.03 | 19000 |
| 2025-12-02 | 19.18 | $19.00 | 13300 |
| 2025-12-01 | 19.22 | $18.95 | 22500 |
| 2025-11-28 | 19.26 | $19.10 | 9424 |
| 2025-11-26 | 19.29 | $18.99 | 58000 |
| 2025-11-25 | 19.34 | $18.80 | 54700 |
| 2025-11-24 | 19.41 | $19.07 | 46200 |
| 2025-11-21 | 19.45 | $19.10 | 25500 |
| 2025-11-20 | 19.49 | $19.09 | 17800 |
| 2025-11-19 | 19.54 | $19.08 | 65200 |
| 2025-11-18 | 19.59 | $19.27 | 20300 |
| 2025-11-17 | 19.62 | $19.35 | 19100 |
| 2025-11-14 | 19.64 | $19.54 | 13800 |
| 2025-11-13 | 19.64 | $19.75 | 14900 |
| 2025-11-12 | 19.62 | $19.64 | 25500 |
| 2025-11-11 | 19.61 | $19.70 | 15400 |
| 2025-11-10 | 19.60 | $19.66 | 19600 |
| 2025-11-07 | 19.58 | $19.56 | 17000 |
| 2025-11-06 | 19.58 | $19.66 | 9134 |
| 2025-11-05 | 19.56 | $19.77 | 16300 |
| 2025-11-04 | 19.53 | $19.70 | 17400 |
| 2025-11-03 | 19.51 | $19.74 | 15100 |
| 2025-10-31 | 19.48 | $19.69 | 23700 |
| 2025-10-30 | 19.45 | $19.61 | 19000 |
| 2025-10-29 | 19.43 | $19.68 | 114327 |
| 2025-10-28 | 19.40 | $19.71 | 101000 |
| 2025-10-27 | 19.37 | $19.45 | 34100 |
| 2025-10-24 | 19.36 | $19.38 | 19193 |
| 2025-10-23 | 19.36 | $19.36 | 26620 |
| 2025-10-22 | 19.36 | $19.38 | 24400 |
| 2025-10-21 | 19.37 | $19.39 | 20019 |
| 2025-10-20 | 19.37 | $19.38 | 40888 |
| 2025-10-17 | 19.37 | $19.25 | 29661 |
| 2025-10-16 | 19.39 | $19.35 | 13900 |
| 2025-10-15 | 19.40 | $19.42 | 16100 |
| 2025-10-14 | 19.41 | $19.40 | 10129 |
| 2025-10-13 | 19.42 | $19.34 | 14100 |
| 2025-10-10 | 19.44 | $19.32 | 13302 |
| 2025-10-09 | 19.47 | $19.30 | 32819 |
| 2025-10-08 | 19.50 | $19.35 | 16800 |
| 2025-10-07 | 19.53 | $19.30 | 15200 |
| 2025-10-06 | 19.56 | $19.38 | 37415 |
| 2025-10-03 | 19.59 | $19.40 | 19900 |
| 2025-10-02 | 19.62 | $19.46 | 20986 |
| 2025-10-01 | 19.64 | $19.43 | 23531 |
| 2025-09-30 | 19.66 | $19.49 | 20500 |
| 2025-09-29 | 19.67 | $19.41 | 56500 |
| 2025-09-26 | 19.69 | $19.44 | 23100 |
| 2025-09-25 | 19.71 | $19.43 | 13900 |
| 2025-09-24 | 19.73 | $19.50 | 38300 |
| 2025-09-23 | 19.74 | $19.53 | 14100 |
| 2025-09-22 | 19.75 | $19.80 | 24100 |
| 2025-09-19 | 19.72 | $19.88 | 31000 |
| 2025-09-18 | 19.69 | $19.75 | 44200 |
| 2025-09-17 | 19.67 | $20.04 | 15000 |
| 2025-09-16 | 19.61 | $20.04 | 16700 |
| 2025-09-15 | 19.55 | $20.08 | 25000 |
| 2025-09-12 | 19.48 | $19.98 | 27400 |
| 2025-09-11 | 19.42 | $19.91 | 31300 |
| 2025-09-10 | 19.37 | $19.78 | 10400 |
| 2025-09-09 | 19.32 | $19.66 | 74600 |
| 2025-09-08 | 19.28 | $19.40 | 26000 |
| 2025-09-05 | 19.27 | $19.40 | 27900 |
| 2025-09-04 | 19.27 | $19.35 | 10700 |
| 2025-09-03 | 19.27 | $19.27 | 18200 |
| 2025-09-02 | 19.27 | $19.34 | 13000 |
| 2025-08-29 | 19.28 | $19.33 | 17000 |
| 2025-08-28 | 19.29 | $19.24 | 17300 |
| 2025-08-27 | 19.30 | $19.18 | 16100 |
| 2025-08-26 | 19.33 | $19.09 | 34500 |
| 2025-08-25 | 19.37 | $19.20 | 4600 |
| 2025-08-22 | 19.41 | $19.31 | 20700 |
| 2025-08-21 | 19.43 | $19.13 | 15400 |
| 2025-08-20 | 19.48 | $19.19 | 16600 |
| 2025-08-19 | 19.53 | $19.28 | 101500 |
| 2025-08-18 | 19.57 | $19.26 | 31400 |
| 2025-08-15 | 19.61 | $19.30 | 20200 |
| 2025-08-14 | 19.66 | $19.28 | 18800 |
| 2025-08-13 | 19.71 | $19.32 | 24200 |
| 2025-08-12 | 19.75 | $19.33 | 60100 |
| 2025-08-11 | 19.80 | $19.41 | 51100 |
| 2025-08-08 | 19.85 | $19.69 | 45200 |
| 2025-08-07 | 19.87 | $19.80 | 16400 |
| 2025-08-06 | 19.88 | $19.79 | 12900 |
| 2025-08-05 | 19.88 | $19.80 | 14400 |
| 2025-08-04 | 19.89 | $19.74 | 19100 |
| 2025-08-01 | 19.90 | $19.78 | 21500 |
| 2025-07-31 | 19.91 | $19.85 | 39000 |
| 2025-07-30 | 19.90 | $19.86 | 9900 |
| 2025-07-29 | 19.90 | $19.94 | 25700 |
| 2025-07-28 | 19.88 | $19.95 | 24900 |
| 2025-07-25 | 19.86 | $20.16 | 39700 |
| 2025-07-24 | 19.81 | $20.14 | 26600 |
| 2025-07-23 | 19.76 | $19.96 | 89400 |
| 2025-07-22 | 19.73 | $19.68 | 17100 |
| 2025-07-21 | 19.72 | $19.73 | 13200 |
| 2025-07-18 | 19.70 | $19.95 | 11700 |
| 2025-07-17 | 19.67 | $20.02 | 19600 |
| 2025-07-16 | 19.62 | $20.02 | 11800 |
| 2025-07-15 | 19.57 | $19.95 | 27100 |
| 2025-07-14 | 19.53 | $19.70 | 27300 |
| 2025-07-11 | 19.51 | $19.94 | 38400 |
| 2025-07-10 | 19.46 | $19.63 | 11800 |
| 2025-07-09 | 19.44 | $19.76 | 15000 |
| 2025-07-08 | 19.41 | $19.65 | 21700 |
| 2025-07-07 | 19.39 | $19.47 | 18100 |
| 2025-07-03 | 19.38 | $19.36 | 13100 |
| 2025-07-02 | 19.39 | $19.35 | 25000 |
| 2025-07-01 | 19.40 | $19.29 | 17600 |
| 2025-06-30 | 19.41 | $19.25 | 29000 |
| 2025-06-27 | 19.43 | $19.35 | 23700 |
| 2025-06-26 | 19.44 | $19.25 | 17300 |
| 2025-06-25 | 19.46 | $19.40 | 11600 |
| 2025-06-24 | 19.47 | $19.39 | 48100 |
| 2025-06-23 | 19.49 | $19.36 | 13100 |
| 2025-06-20 | 19.51 | $19.43 | 14900 |
| 2025-06-18 | 19.52 | $19.54 | 32000 |
| 2025-06-17 | 19.53 | $19.53 | 3100 |
| 2025-06-16 | 19.54 | $19.48 | 10300 |
| 2025-06-13 | 19.55 | $19.57 | 17500 |
| 2025-06-12 | 19.57 | $19.50 | 14300 |
| 2025-06-11 | 19.59 | $19.40 | 15300 |
| 2025-06-10 | 19.63 | $19.43 | 11400 |
| 2025-06-09 | 19.66 | $19.51 | 14900 |
| 2025-06-06 | 19.70 | $19.52 | 12800 |
| 2025-06-05 | 19.73 | $19.54 | 5400 |
| 2025-06-04 | 19.77 | $19.63 | 26200 |
| 2025-06-03 | 19.81 | $19.30 | 17400 |
| 2025-06-02 | 19.88 | $19.36 | 36000 |
| 2025-05-30 | 19.95 | $19.41 | 19600 |
| 2025-05-29 | 20.02 | $19.64 | 12100 |
| 2025-05-28 | 20.07 | $19.76 | 23200 |
| 2025-05-27 | 20.11 | $19.79 | 25900 |
| 2025-05-23 | 20.15 | $19.96 | 6700 |
| 2025-05-22 | 20.17 | $19.90 | 20600 |
| 2025-05-21 | 20.19 | $19.80 | 27800 |
| 2025-05-20 | 20.23 | $20.07 | 31500 |
| 2025-05-19 | 20.25 | $20.16 | 23200 |
| 2025-05-16 | 20.25 | $20.23 | 8900 |
| 2025-05-15 | 20.25 | $20.25 | 18000 |
| 2025-05-14 | 20.24 | $20.13 | 11900 |
| 2025-05-13 | 20.23 | $20.09 | 24000 |
| 2025-05-12 | 20.23 | $20.29 | 14500 |
| 2025-05-09 | 20.19 | $20.23 | 11300 |
| 2025-05-08 | 20.16 | $20.64 | 51400 |
| 2025-05-07 | 20.08 | $20.68 | 15300 |
| 2025-05-06 | 19.98 | $20.35 | 22900 |
| 2025-05-05 | 19.91 | $20.46 | 28100 |
| 2025-05-02 | 19.82 | $20.20 | 32500 |
| 2025-05-01 | 19.75 | $20.00 | 19600 |
| 2025-04-30 | 19.71 | $20.05 | 13600 |
| 2025-04-29 | 19.66 | $20.11 | 28900 |
| 2025-04-28 | 19.60 | $20.02 | 8200 |
| 2025-04-25 | 19.56 | $19.98 | 11100 |
| 2025-04-24 | 19.52 | $20.10 | 15700 |
| 2025-04-23 | 19.47 | $20.10 | 22300 |
| 2025-04-22 | 19.42 | $20.20 | 12600 |
| 2025-04-21 | 19.36 | $19.88 | 16800 |
| 2025-04-17 | 19.33 | $19.95 | 39900 |
| 2025-04-16 | 19.29 | $19.39 | 19900 |
| 2025-04-15 | 19.31 | $19.00 | 17600 |
| 2025-04-14 | 19.37 | $18.89 | 15300 |
| 2025-04-11 | 19.45 | $18.77 | 16600 |
| 2025-04-10 | 19.55 | $18.49 | 28900 |
| 2025-04-09 | 19.69 | $18.98 | 62300 |
| 2025-04-08 | 19.78 | $18.52 | 65700 |
| 2025-04-07 | 19.92 | $18.67 | 56600 |
| 2025-04-04 | 20.06 | $19.17 | 96000 |
| 2025-04-03 | 20.15 | $19.99 | 24000 |
| 2025-04-02 | 20.17 | $20.14 | 16700 |
| 2025-04-01 | 20.18 | $20.19 | 24200 |
| 2025-03-31 | 20.18 | $20.32 | 33200 |
| 2025-03-28 | 20.17 | $20.26 | 55200 |
| 2025-03-27 | 20.16 | $20.26 | 42300 |
| 2025-03-26 | 20.16 | $20.20 | 23700 |
| 2025-03-25 | 20.16 | $20.07 | 10500 |
| 2025-03-24 | 20.17 | $19.98 | 37000 |
| 2025-03-21 | 20.20 | $20.06 | 21100 |
| 2025-03-20 | 20.21 | $20.10 | 27300 |
| 2025-03-19 | 20.22 | $20.11 | 41300 |
| 2025-03-18 | 20.24 | $20.19 | 20700 |
| 2025-03-17 | 20.24 | $20.16 | 15800 |
| 2025-03-14 | 20.25 | $20.17 | 59300 |
| 2025-03-13 | 20.26 | $20.10 | 11800 |
| 2025-03-12 | 20.27 | $20.12 | 30100 |
| 2025-03-11 | 20.29 | $20.22 | 36100 |
| 2025-03-10 | 20.29 | $20.33 | 32400 |
| 2025-03-07 | 20.29 | $20.46 | 12100 |
| 2025-03-06 | 20.27 | $20.46 | 30000 |
| 2025-03-05 | 20.25 | $20.41 | 44000 |
| 2025-03-04 | 20.23 | $20.18 | 35500 |
| 2025-03-03 | 20.24 | $20.24 | 23100 |
| 2025-02-28 | 20.24 | $20.30 | 30700 |
| 2025-02-27 | 20.24 | $20.25 | 23100 |
| 2025-02-26 | 20.24 | $20.20 | 33500 |
| 2025-02-25 | 20.26 | $20.24 | 14000 |
| 2025-02-24 | 20.28 | $20.20 | 23000 |
| 2025-02-21 | 20.31 | $20.15 | 20900 |
| 2025-02-20 | 20.34 | $20.19 | 40900 |
| 2025-02-19 | 20.37 | $20.14 | 19200 |
| 2025-02-18 | 20.40 | $20.25 | 31500 |
| 2025-02-14 | 20.43 | $20.25 | 37600 |
| 2025-02-13 | 20.46 | $20.31 | 31900 |
| 2025-02-12 | 20.48 | $20.21 | 21300 |
| 2025-02-11 | 20.51 | $20.40 | 55400 |
| 2025-02-10 | 20.53 | $20.42 | 44200 |
| 2025-02-07 | 20.53 | $20.14 | 25700 |
| 2025-02-06 | 20.57 | $20.19 | 24700 |
| 2025-02-05 | 20.61 | $20.20 | 124600 |
| 2025-02-04 | 20.64 | $20.24 | 35700 |
| 2025-02-03 | 20.67 | $20.39 | 34200 |
| 2025-01-31 | 20.70 | $20.77 | 6300 |
| 2025-01-30 | 20.68 | $20.77 | 8500 |
| 2025-01-29 | 20.67 | $20.58 | 19000 |
| 2025-01-28 | 20.67 | $21.17 | 31300 |
| 2025-01-27 | 20.62 | $22.24 | 151500 |
| 2025-01-24 | 20.46 | $20.35 | 6800 |
| 2025-01-23 | 20.48 | $20.40 | 14300 |
| 2025-01-22 | 20.51 | $20.49 | 16800 |
| 2025-01-21 | 20.53 | $20.75 | 6500 |
| 2025-01-17 | 20.53 | $20.44 | 7100 |
| 2025-01-16 | 20.56 | $20.50 | 14000 |
| 2025-01-15 | 20.59 | $20.45 | 12000 |
| 2025-01-14 | 20.63 | $20.02 | 5200 |
| 2025-01-13 | 20.72 | $20.00 | 28800 |
| 2025-01-10 | 20.81 | $20.16 | 10100 |
| 2025-01-08 | 20.90 | $20.51 | 12800 |
| 2025-01-07 | 20.96 | $20.45 | 22000 |
| 2025-01-06 | 21.03 | $20.60 | 23900 |
| 2025-01-03 | 21.09 | $20.84 | 5400 |
| 2025-01-02 | 21.14 | $20.94 | 21800 |
| 2024-12-31 | 21.17 | $20.70 | 19700 |
| 2024-12-30 | 21.24 | $20.50 | 31900 |
| 2024-12-27 | 21.34 | $20.77 | 23000 |
| 2024-12-26 | 21.41 | $21.25 | 11700 |
| 2024-12-24 | 21.44 | $21.20 | 9100 |
| 2024-12-23 | 21.48 | $21.30 | 18900 |
| 2024-12-20 | 21.51 | $21.39 | 48700 |
| 2024-12-19 | 21.54 | $21.46 | 73300 |
| 2024-12-18 | 21.56 | $21.35 | 126400 |
| 2024-12-17 | 21.60 | $21.32 | 43000 |
| 2024-12-16 | 21.64 | $21.17 | 16200 |
| 2024-12-13 | 21.69 | $21.16 | 16100 |
| 2024-12-12 | 21.75 | $21.49 | 17700 |
| 2024-12-11 | 21.78 | $21.39 | 19500 |
| 2024-12-10 | 21.82 | $21.60 | 51500 |
| 2024-12-09 | 21.83 | $21.97 | 78200 |
| 2024-12-06 | 21.81 | $21.60 | 13800 |
| 2024-12-05 | 21.82 | $21.63 | 6600 |
| 2024-12-04 | 21.83 | $21.97 | 23600 |
| 2024-12-03 | 21.81 | $21.75 | 13700 |
| 2024-12-02 | 21.81 | $21.98 | 22600 |
| 2024-11-29 | 21.78 | $21.74 | 8300 |
| 2024-11-27 | 21.78 | $21.71 | 23300 |
| 2024-11-26 | 21.78 | $21.99 | 10200 |
| 2024-11-25 | 21.74 | $22.27 | 27100 |
| 2024-11-22 | 21.68 | $22.14 | 38300 |
| 2024-11-21 | 21.62 | $21.99 | 21500 |
| 2024-11-20 | 21.57 | $21.90 | 38900 |
| 2024-11-19 | 21.53 | $21.78 | 25400 |
| 2024-11-18 | 21.49 | $21.62 | 14900 |
| 2024-11-15 | 21.47 | $21.70 | 100500 |
| 2024-11-14 | 21.44 | $21.30 | 24100 |
| 2024-11-13 | 21.45 | $21.34 | 57900 |
| 2024-11-12 | 21.46 | $21.42 | 37300 |
| 2024-11-11 | 21.46 | $21.50 | 14100 |
| 2024-11-08 | 21.46 | $21.60 | 12100 |
| 2024-11-07 | 21.44 | $21.55 | 18700 |
| 2024-11-06 | 21.43 | $21.70 | 20400 |
| 2024-11-05 | 21.41 | $21.79 | 16700 |
| 2024-11-04 | 21.38 | $21.49 | 14300 |
| 2024-11-01 | 21.37 | $21.49 | 15600 |
| 2024-10-31 | 21.37 | $21.53 | 31300 |
| 2024-10-30 | 21.37 | $21.47 | 42800 |
| 2024-10-29 | 21.37 | $21.49 | 45900 |
| 2024-10-28 | 21.38 | $21.08 | 27800 |
| 2024-10-25 | 21.43 | $20.84 | 31300 |
| 2024-10-24 | 21.50 | $21.00 | 32300 |
| 2024-10-23 | 21.57 | $21.04 | 19400 |
| 2024-10-22 | 21.64 | $21.22 | 67700 |
| 2024-10-21 | 21.69 | $21.48 | 31000 |
| 2024-10-18 | 21.73 | $21.56 | 16900 |
| 2024-10-17 | 21.76 | $21.60 | 21100 |
| 2024-10-16 | 21.78 | $21.66 | 9000 |
| 2024-10-15 | 21.81 | $21.61 | 15900 |
| 2024-10-14 | 21.84 | $21.62 | 15500 |
| 2024-10-11 | 21.87 | $21.56 | 24500 |
| 2024-10-10 | 21.92 | $21.80 | 6200 |
| 2024-10-09 | 21.94 | $21.64 | 9100 |
| 2024-10-08 | 21.97 | $21.71 | 19600 |
| 2024-10-07 | 22.00 | $21.75 | 22300 |
| 2024-10-04 | 22.02 | $21.88 | 4900 |
| 2024-10-03 | 22.02 | $21.83 | 11300 |
| 2024-10-02 | 22.03 | $22.15 | 16700 |
| 2024-10-01 | 22.00 | $21.72 | 37200 |
| 2024-09-30 | 22.01 | $21.80 | 36900 |
| 2024-09-27 | 22.00 | $22.17 | 12600 |
| 2024-09-26 | 21.96 | $22.20 | 10400 |
| 2024-09-25 | 21.90 | $22.17 | 30700 |
| 2024-09-24 | 21.85 | $22.20 | 45000 |
| 2024-09-23 | 21.78 | $22.15 | 68200 |
| 2024-09-20 | 21.72 | $22.10 | 14700 |
| 2024-09-19 | 21.65 | $22.16 | 26500 |
| 2024-09-18 | 21.57 | $22.15 | 39600 |
| 2024-09-17 | 21.49 | $22.20 | 24100 |
| 2024-09-16 | 21.40 | $22.26 | 58900 |
| 2024-09-13 | 21.30 | $22.49 | 53200 |
| 2024-09-12 | 21.17 | $21.72 | 45600 |
| 2024-09-11 | 21.11 | $21.30 | 52600 |
| 2024-09-10 | 21.09 | $21.12 | 19500 |
| 2024-09-09 | 21.09 | $21.27 | 22700 |
| 2024-09-06 | 21.07 | $21.14 | 5100 |
| 2024-09-05 | 21.06 | $21.17 | 30200 |
| 2024-09-04 | 21.05 | $21.27 | 3700 |
| 2024-09-03 | 21.03 | $20.96 | 15000 |
| 2024-08-30 | 21.04 | $20.85 | 33400 |
| 2024-08-29 | 21.05 | $20.99 | 21800 |
| 2024-08-28 | 21.06 | $21.03 | 26100 |
| 2024-08-27 | 21.06 | $21.04 | 22800 |
| 2024-08-26 | 21.07 | $21.11 | 17900 |
| 2024-08-23 | 21.06 | $21.05 | 28500 |
| 2024-08-22 | 21.06 | $20.94 | 19800 |
| 2024-08-21 | 21.07 | $21.05 | 10300 |
| 2024-08-20 | 21.07 | $21.09 | 24800 |
| 2024-08-19 | 21.06 | $21.10 | 49500 |
| 2024-08-16 | 21.05 | $21.13 | 23300 |
| 2024-08-15 | 21.04 | $21.11 | 17000 |
| 2024-08-14 | 21.03 | $21.27 | 41100 |
| 2024-08-13 | 21.01 | $21.09 | 13000 |
| 2024-08-12 | 21.01 | $21.00 | 12600 |
| 2024-08-09 | 21.01 | $21.02 | 20200 |
| 2024-08-08 | 21.01 | $21.00 | 15000 |
| 2024-08-07 | 21.01 | $21.00 | 6100 |
| 2024-08-06 | 21.02 | $20.85 | 4100 |
| 2024-08-05 | 21.04 | $20.93 | 24500 |
| 2024-08-02 | 21.04 | $21.20 | 14200 |
| 2024-08-01 | 21.03 | $21.12 | 6600 |
| 2024-07-31 | 21.01 | $21.16 | 20200 |
| 2024-07-30 | 21.00 | $20.99 | 9000 |
| 2024-07-29 | 21.00 | $20.88 | 11900 |
| 2024-07-26 | 21.01 | $21.00 | 13200 |
| 2024-07-25 | 21.00 | $20.87 | 11400 |
| 2024-07-24 | 21.01 | $20.70 | 11100 |
| 2024-07-23 | 21.04 | $21.03 | 10300 |
| 2024-07-22 | 21.03 | $21.06 | 25100 |
| 2024-07-19 | 21.02 | $21.15 | 6500 |
| 2024-07-18 | 21.00 | $21.17 | 4200 |
| 2024-07-17 | 20.97 | $21.19 | 14000 |
| 2024-07-16 | 20.93 | $21.31 | 8200 |
| 2024-07-15 | 20.88 | $21.21 | 7000 |
| 2024-07-12 | 20.84 | $20.98 | 12000 |
| 2024-07-11 | 20.82 | $21.00 | 24200 |
| 2024-07-10 | 20.80 | $20.78 | 4400 |
| 2024-07-09 | 20.81 | $21.00 | 13900 |
| 2024-07-08 | 20.79 | $20.71 | 27000 |
| 2024-07-05 | 20.80 | $20.93 | 6400 |
| 2024-07-03 | 20.78 | $20.80 | 6300 |
| 2024-07-02 | 20.78 | $20.74 | 12800 |
| 2024-07-01 | 20.78 | $21.00 | 4500 |
| 2024-06-28 | 20.75 | $21.05 | 7500 |
| 2024-06-27 | 20.71 | $20.90 | 12500 |
| 2024-06-26 | 20.67 | $20.88 | 19000 |
| 2024-06-25 | 20.64 | $20.75 | 9800 |
| 2024-06-24 | 20.61 | $20.73 | 7800 |
| 2024-06-21 | 20.58 | $20.50 | 9800 |
| 2024-06-20 | 20.57 | $20.49 | 15300 |
| 2024-06-18 | 20.56 | $20.22 | 73400 |
| 2024-06-17 | 20.57 | $20.27 | 7500 |
| 2024-06-14 | 20.57 | $20.84 | 3300 |
| 2024-06-13 | 20.51 | $20.95 | 13700 |
| 2024-06-12 | 20.43 | $21.16 | 21800 |
| 2024-06-11 | 20.32 | $21.02 | 13200 |
| 2024-06-10 | 20.22 | $20.93 | 12000 |
| 2024-06-07 | 20.12 | $21.11 | 22900 |
| 2024-06-06 | 20.00 | $20.69 | 13000 |
| 2024-06-05 | 19.91 | $20.57 | 23300 |
| 2024-06-04 | 19.82 | $20.33 | 15400 |
| 2024-06-03 | 19.75 | $20.25 | 12200 |
| 2024-05-31 | 19.69 | $20.13 | 32300 |
| 2024-05-30 | 19.63 | $19.83 | 28000 |
| 2024-05-29 | 19.60 | $19.66 | 29600 |
| 2024-05-28 | 19.58 | $19.75 | 32100 |
| 2024-05-24 | 19.55 | $19.80 | 32600 |
| 2024-05-23 | 19.52 | $19.74 | 9600 |
| 2024-05-22 | 19.48 | $19.92 | 22300 |
| 2024-05-21 | 19.43 | $19.78 | 18200 |
| 2024-05-20 | 19.39 | $19.70 | 41600 |
| 2024-05-17 | 19.35 | $19.37 | 18000 |
| 2024-05-16 | 19.35 | $19.44 | 10300 |
| 2024-05-15 | 19.34 | $19.50 | 13600 |
| 2024-05-14 | 19.32 | $19.38 | 8500 |
| 2024-05-13 | 19.31 | $19.48 | 14000 |
| 2024-05-10 | 19.29 | $19.30 | 9100 |
| 2024-05-09 | 19.28 | $19.35 | 21500 |
| 2024-05-08 | 19.28 | $19.25 | 19700 |
| 2024-05-07 | 19.28 | $19.36 | 15900 |
| 2024-05-06 | 19.28 | $19.45 | 12700 |
| 2024-05-03 | 19.28 | $19.35 | 7000 |
| 2024-05-02 | 19.29 | $19.06 | 18200 |
| 2024-05-01 | 19.33 | $19.15 | 5000 |
| 2024-04-30 | 19.37 | $19.18 | 15700 |
| 2024-04-29 | 19.42 | $19.40 | 15700 |
| 2024-04-26 | 19.44 | $19.35 | 5500 |
| 2024-04-25 | 19.47 | $19.35 | 6600 |
| 2024-04-24 | 19.51 | $19.36 | 16700 |
| 2024-04-23 | 19.55 | $19.21 | 24000 |
| 2024-04-22 | 19.60 | $19.11 | 17400 |
| 2024-04-19 | 19.67 | $19.12 | 9100 |
| 2024-04-18 | 19.74 | $19.32 | 12800 |
| 2024-04-17 | 19.79 | $19.29 | 19400 |
| 2024-04-16 | 19.85 | $19.12 | 14400 |
| 2024-04-15 | 19.93 | $19.24 | 15800 |
| 2024-04-12 | 20.00 | $19.55 | 4900 |
| 2024-04-11 | 20.05 | $19.41 | 14700 |
| 2024-04-10 | 20.11 | $19.83 | 41300 |
| 2024-04-09 | 20.13 | $20.17 | 15700 |
| 2024-04-08 | 20.11 | $20.34 | 24100 |
| 2024-04-05 | 20.08 | $20.35 | 11500 |
| 2024-04-04 | 20.05 | $20.71 | 35100 |
| 2024-04-03 | 19.98 | $20.48 | 42800 |
| 2024-04-02 | 19.93 | $19.95 | 11200 |
| 2024-04-01 | 19.93 | $19.99 | 43500 |
| 2024-03-28 | 19.92 | $20.02 | 34200 |
| 2024-03-27 | 19.91 | $19.90 | 24600 |
| 2024-03-26 | 19.92 | $19.80 | 22600 |
| 2024-03-25 | 19.93 | $19.91 | 8600 |
| 2024-03-22 | 19.93 | $19.91 | 31200 |
| 2024-03-21 | 19.93 | $19.75 | 35900 |
| 2024-03-20 | 19.95 | $20.11 | 22100 |
| 2024-03-19 | 19.94 | $19.95 | 26800 |
| 2024-03-18 | 19.94 | $19.85 | 13100 |
| 2024-03-15 | 19.95 | $19.81 | 18900 |
| 2024-03-14 | 19.97 | $19.91 | 18600 |
| 2024-03-13 | 19.97 | $19.89 | 12600 |
| 2024-03-12 | 19.98 | $19.93 | 13300 |
| 2024-03-11 | 19.99 | $19.95 | 22500 |
| 2024-03-08 | 19.99 | $20.30 | 32800 |
| 2024-03-07 | 19.96 | $19.91 | 14500 |
| 2024-03-06 | 19.96 | $20.05 | 6700 |
| 2024-03-05 | 19.94 | $19.91 | 15400 |
| 2024-03-04 | 19.94 | $20.00 | 19900 |
| 2024-03-01 | 19.93 | $20.00 | 11100 |
| 2024-02-29 | 19.91 | $19.92 | 9000 |
| 2024-02-28 | 19.90 | $19.78 | 11200 |
| 2024-02-27 | 19.89 | $19.88 | 16200 |
| 2024-02-26 | 19.88 | $19.77 | 20200 |
| 2024-02-23 | 19.87 | $20.01 | 12600 |
| 2024-02-22 | 19.84 | $19.98 | 10400 |
| 2024-02-21 | 19.81 | $20.05 | 19800 |
| 2024-02-20 | 19.76 | $20.10 | 24100 |
| 2024-02-16 | 19.70 | $20.25 | 17100 |
| 2024-02-15 | 19.63 | $20.22 | 20500 |
| 2024-02-14 | 19.55 | $20.00 | 22400 |
| 2024-02-13 | 19.49 | $19.79 | 34300 |
| 2024-02-12 | 19.44 | $19.85 | 30400 |
| 2024-02-09 | 19.39 | $19.67 | 18300 |
| 2024-02-08 | 19.34 | $19.57 | 23900 |
| 2024-02-07 | 19.31 | $19.75 | 24100 |
| 2024-02-06 | 19.25 | $19.76 | 24900 |
| 2024-02-05 | 19.19 | $19.39 | 24500 |
| 2024-02-02 | 19.16 | $19.25 | 22600 |
| 2024-02-01 | 19.15 | $19.15 | 19200 |
| 2024-01-31 | 19.14 | $19.23 | 17900 |
| 2024-01-30 | 19.12 | $19.39 | 29200 |
| 2024-01-29 | 19.09 | $19.38 | 13600 |
| 2024-01-26 | 19.05 | $19.38 | 5500 |
| 2024-01-25 | 19.01 | $19.19 | 18300 |
| 2024-01-24 | 18.99 | $19.08 | 12700 |
| 2024-01-23 | 18.97 | $19.02 | 17000 |
| 2024-01-22 | 18.96 | $18.99 | 9600 |
| 2024-01-19 | 18.95 | $19.01 | 49000 |
| 2024-01-18 | 18.94 | $19.07 | 19200 |
| 2024-01-17 | 18.93 | $18.91 | 12600 |
| 2024-01-16 | 18.93 | $19.08 | 23300 |
| 2024-01-12 | 18.91 | $18.80 | 18300 |
| 2024-01-11 | 18.92 | $18.90 | 19800 |
| 2024-01-10 | 18.93 | $19.19 | 5800 |
| 2024-01-09 | 18.90 | $19.19 | 7800 |
| 2024-01-08 | 18.87 | $19.07 | 14400 |
| 2024-01-05 | 18.86 | $18.75 | 17400 |
| 2024-01-04 | 18.87 | $18.74 | 14100 |
| 2024-01-03 | 18.89 | $18.75 | 17600 |
| 2024-01-02 | 18.91 | $18.99 | 14900 |
| 2023-12-29 | 18.92 | $19.00 | 76300 |
| 2023-12-28 | 18.92 | $18.88 | 29700 |
| 2023-12-27 | 18.93 | $18.78 | 27300 |
| 2023-12-26 | 18.95 | $18.69 | 45800 |
| 2023-12-22 | 18.98 | $18.71 | 36900 |
| 2023-12-21 | 19.00 | $18.70 | 19100 |
| 2023-12-20 | 19.03 | $18.95 | 27800 |
| 2023-12-19 | 19.03 | $19.00 | 12700 |
| 2023-12-18 | 19.02 | $18.97 | 10800 |
| 2023-12-15 | 19.00 | $19.04 | 17200 |
| 2023-12-14 | 18.98 | $19.13 | 35000 |
| 2023-12-13 | 18.94 | $19.08 | 27100 |
| 2023-12-12 | 18.91 | $19.04 | 15700 |
| 2023-12-11 | 18.87 | $18.90 | 7100 |
| 2023-12-08 | 18.84 | $18.86 | 5300 |
| 2023-12-07 | 18.81 | $18.91 | 8200 |
| 2023-12-06 | 18.77 | $19.15 | 14600 |
| 2023-12-05 | 18.70 | $19.38 | 6900 |
| 2023-12-04 | 18.61 | $19.45 | 23000 |
| 2023-12-01 | 18.49 | $19.50 | 28600 |
| 2023-11-30 | 18.37 | $19.10 | 16800 |
| 2023-11-29 | 18.27 | $18.73 | 19100 |
| 2023-11-28 | 18.20 | $18.71 | 20500 |
| 2023-11-27 | 18.13 | $18.58 | 31700 |
| 2023-11-24 | 18.05 | $18.47 | 6800 |
| 2023-11-22 | 17.98 | $18.40 | 6700 |
| 2023-11-21 | 17.91 | $18.05 | 15100 |
| 2023-11-20 | 17.87 | $18.13 | 11900 |
| 2023-11-17 | 17.81 | $18.26 | 13400 |
| 2023-11-16 | 17.73 | $18.19 | 16700 |
| 2023-11-15 | 17.66 | $18.05 | 23400 |
| 2023-11-14 | 17.59 | $18.00 | 24700 |
| 2023-11-13 | 17.53 | $18.05 | 7000 |
| 2023-11-10 | 17.46 | $17.93 | 13200 |
| 2023-11-09 | 17.40 | $17.77 | 10900 |
| 2023-11-08 | 17.36 | $17.98 | 5800 |
| 2023-11-07 | 17.28 | $17.94 | 10100 |
| 2023-11-06 | 17.21 | $17.95 | 25400 |
| 2023-11-03 | 17.14 | $17.80 | 15200 |
| 2023-11-02 | 17.07 | $17.63 | 41600 |
| 2023-11-01 | 17.02 | $17.13 | 10200 |
| 2023-10-31 | 17.02 | $16.82 | 9500 |
| 2023-10-30 | 17.06 | $17.00 | 8200 |
| 2023-10-27 | 17.08 | $16.79 | 14000 |
| 2023-10-26 | 17.12 | $16.76 | 10400 |
| 2023-10-25 | 17.18 | $16.63 | 23200 |
| 2023-10-24 | 17.26 | $17.01 | 7200 |
| 2023-10-23 | 17.30 | $16.65 | 22100 |
| 2023-10-20 | 17.39 | $17.00 | 16200 |
| 2023-10-19 | 17.46 | $17.21 | 21000 |
| 2023-10-18 | 17.51 | $17.65 | 27100 |
| 2023-10-17 | 17.53 | $17.55 | 26500 |
| 2023-10-16 | 17.56 | $17.46 | 9900 |
| 2023-10-13 | 17.60 | $17.25 | 9300 |
| 2023-10-12 | 17.68 | $17.07 | 17300 |
| 2023-10-11 | 17.78 | $17.17 | 16900 |
| 2023-10-10 | 17.88 | $17.07 | 23300 |
| 2023-10-09 | 17.99 | $17.42 | 3400 |
| 2023-10-06 | 18.09 | $17.44 | 10100 |
| 2023-10-05 | 18.19 | $17.31 | 14700 |
| 2023-10-04 | 18.30 | $17.38 | 12700 |
| 2023-10-03 | 18.43 | $17.27 | 46000 |
| 2023-10-02 | 18.57 | $18.30 | 17200 |
| 2023-09-29 | 18.61 | $18.07 | 14800 |
| 2023-09-28 | 18.69 | $18.15 | 31600 |
| 2023-09-27 | 18.76 | $18.36 | 15500 |
| 2023-09-26 | 18.82 | $18.15 | 17900 |
| 2023-09-25 | 18.90 | $18.69 | 7200 |
| 2023-09-22 | 18.93 | $18.77 | 7600 |
| 2023-09-21 | 18.96 | $18.64 | 9000 |
| 2023-09-20 | 19.01 | $18.77 | 17500 |
| 2023-09-19 | 19.05 | $18.80 | 15300 |
| 2023-09-18 | 19.08 | $18.78 | 11300 |
| 2023-09-15 | 19.13 | $18.86 | 18900 |
| 2023-09-14 | 19.17 | $18.96 | 14300 |
| 2023-09-13 | 19.21 | $18.90 | 47700 |
| 2023-09-12 | 19.25 | $19.03 | 10000 |
| 2023-09-11 | 19.29 | $19.20 | 16900 |
| 2023-09-08 | 19.31 | $19.17 | 13400 |
| 2023-09-07 | 19.34 | $19.04 | 21800 |
| 2023-09-06 | 19.39 | $19.08 | 14700 |
| 2023-09-05 | 19.44 | $19.18 | 6400 |
| 2023-09-01 | 19.48 | $19.25 | 24900 |
| 2023-08-31 | 19.51 | $19.17 | 21500 |
| 2023-08-30 | 19.56 | $19.29 | 9800 |
| 2023-08-29 | 19.59 | $19.34 | 5800 |
| 2023-08-28 | 19.63 | $19.15 | 27200 |
| 2023-08-25 | 19.69 | $19.70 | 25900 |
| 2023-08-24 | 19.70 | $19.43 | 22400 |
| 2023-08-23 | 19.74 | $19.49 | 11100 |
| 2023-08-22 | 19.78 | $19.48 | 8700 |
| 2023-08-21 | 19.82 | $19.60 | 5700 |
| 2023-08-18 | 19.85 | $19.68 | 11200 |
| 2023-08-17 | 19.88 | $19.75 | 24600 |
| 2023-08-16 | 19.90 | $19.80 | 15500 |
| 2023-08-15 | 19.92 | $19.70 | 23300 |
| 2023-08-14 | 19.95 | $19.90 | 9000 |
| 2023-08-11 | 19.96 | $19.94 | 14100 |
| 2023-08-10 | 19.97 | $19.80 | 43200 |
| 2023-08-09 | 20.00 | $19.91 | 92700 |
| 2023-08-08 | 20.01 | $19.66 | 17800 |
| 2023-08-07 | 20.05 | $19.74 | 11700 |
| 2023-08-04 | 20.08 | $19.84 | 15700 |
| 2023-08-03 | 20.11 | $19.92 | 17900 |
| 2023-08-02 | 20.12 | $19.93 | 17500 |
| 2023-08-01 | 20.14 | $20.17 | 9500 |
| 2023-07-31 | 20.13 | $20.27 | 18700 |
| 2023-07-28 | 20.11 | $20.17 | 5600 |
| 2023-07-27 | 20.10 | $20.18 | 12200 |
| 2023-07-26 | 20.09 | $20.13 | 17100 |
| 2023-07-25 | 20.09 | $20.03 | 25600 |
| 2023-07-24 | 20.10 | $20.11 | 39600 |
| 2023-07-21 | 20.10 | $20.21 | 6400 |
| 2023-07-20 | 20.09 | $20.15 | 7500 |
| 2023-07-19 | 20.09 | $20.34 | 87000 |
| 2023-07-18 | 20.07 | $20.09 | 26300 |
| 2023-07-17 | 20.08 | $20.08 | 6500 |
| 2023-07-14 | 20.09 | $19.99 | 8600 |
| 2023-07-13 | 20.10 | $20.03 | 15900 |
| 2023-07-12 | 20.11 | $20.12 | 7100 |
| 2023-07-11 | 20.10 | $20.00 | 19200 |
| 2023-07-10 | 20.11 | $19.98 | 16800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.71
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.68
Average
19.91
Maximum
22.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.71 | $20.91 | 15100 |
| 2026-07-16 | 20.65 | $20.97 | 22897 |
| 2026-07-15 | 20.57 | $20.86 | 26100 |
| 2026-07-14 | 20.50 | $20.74 | 18120 |
| 2026-07-13 | 20.45 | $20.63 | 13370 |
| 2026-07-10 | 20.41 | $20.58 | 8423 |
| 2026-07-09 | 20.37 | $20.55 | 20110 |
| 2026-07-08 | 20.33 | $20.50 | 25143 |
| 2026-07-07 | 20.30 | $20.55 | 17945 |
| 2026-07-06 | 20.25 | $20.39 | 13100 |
| 2026-07-02 | 20.23 | $20.19 | 20532 |
| 2026-07-01 | 20.25 | $20.15 | 39737 |
| 2026-06-30 | 20.28 | $20.24 | 33338 |
| 2026-06-29 | 20.29 | $20.40 | 17900 |
| 2026-06-26 | 20.28 | $20.23 | 14400 |
| 2026-06-25 | 20.30 | $20.22 | 26213 |
| 2026-06-24 | 20.32 | $20.16 | 17700 |
| 2026-06-23 | 20.36 | $20.15 | 21900 |
| 2026-06-22 | 20.41 | $20.25 | 35300 |
| 2026-06-18 | 20.45 | $20.38 | 45609 |
| 2026-06-17 | 20.47 | $20.50 | 20003 |
| 2026-06-16 | 20.46 | $20.45 | 33700 |
| 2026-06-15 | 20.46 | $20.49 | 34400 |
| 2026-06-12 | 20.46 | $20.39 | 16367 |
| 2026-06-11 | 20.47 | $20.45 | 10900 |
| 2026-06-10 | 20.48 | $20.43 | 15347 |
| 2026-06-09 | 20.48 | $20.42 | 21100 |
| 2026-06-08 | 20.50 | $20.49 | 26900 |
| 2026-06-05 | 20.50 | $20.53 | 8747 |
| 2026-06-04 | 20.49 | $20.52 | 22128 |
| 2026-06-03 | 20.48 | $20.42 | 18000 |
| 2026-06-02 | 20.49 | $20.40 | 18338 |
| 2026-06-01 | 20.51 | $20.43 | 36600 |
| 2026-05-29 | 20.53 | $20.41 | 23822 |
| 2026-05-28 | 20.55 | $20.34 | 72600 |
| 2026-05-27 | 20.58 | $20.44 | 11017 |
| 2026-05-26 | 20.61 | $20.44 | 18000 |
| 2026-05-22 | 20.63 | $20.41 | 29227 |
| 2026-05-21 | 20.67 | $20.46 | 15600 |
| 2026-05-20 | 20.70 | $20.49 | 10432 |
| 2026-05-19 | 20.73 | $20.48 | 17807 |
| 2026-05-18 | 20.77 | $20.48 | 26888 |
| 2026-05-15 | 20.81 | $20.72 | 34110 |
| 2026-05-14 | 20.80 | $20.67 | 11204 |
| 2026-05-13 | 20.81 | $20.58 | 16700 |
| 2026-05-12 | 20.83 | $20.77 | 19237 |
| 2026-05-11 | 20.81 | $20.87 | 20445 |
| 2026-05-08 | 20.77 | $20.78 | 6614 |
| 2026-05-07 | 20.74 | $20.69 | 13445 |
| 2026-05-06 | 20.72 | $20.67 | 18531 |
| 2026-05-05 | 20.70 | $20.68 | 15723 |
| 2026-05-04 | 20.68 | $20.70 | 17831 |
| 2026-05-01 | 20.64 | $20.69 | 20932 |
| 2026-04-30 | 20.60 | $20.72 | 37964 |
| 2026-04-29 | 20.55 | $20.72 | 31300 |
| 2026-04-28 | 20.49 | $20.60 | 38900 |
| 2026-04-27 | 20.44 | $20.51 | 16800 |
| 2026-04-24 | 20.40 | $20.79 | 71500 |
| 2026-04-23 | 20.29 | $20.92 | 95300 |
| 2026-04-22 | 20.14 | $20.17 | 11817 |
| 2026-04-21 | 20.12 | $20.17 | 27964 |
| 2026-04-20 | 20.09 | $20.19 | 13800 |
| 2026-04-17 | 20.06 | $20.06 | 18700 |
| 2026-04-16 | 20.05 | $20.11 | 18043 |
| 2026-04-15 | 20.03 | $20.15 | 15200 |
| 2026-04-14 | 19.99 | $20.13 | 36433 |
| 2026-04-13 | 19.96 | $20.07 | 39400 |
| 2026-04-10 | 19.92 | $19.98 | 17973 |
| 2026-04-09 | 19.91 | $19.84 | 33200 |
| 2026-04-08 | 19.92 | $19.82 | 25761 |
| 2026-04-07 | 19.93 | $19.96 | 26500 |
| 2026-04-06 | 19.92 | $19.95 | 28900 |
| 2026-04-02 | 19.90 | $19.94 | 20789 |
| 2026-04-01 | 19.89 | $19.90 | 23300 |
| 2026-03-31 | 19.88 | $20.05 | 25123 |
| 2026-03-30 | 19.84 | $19.93 | 41729 |
| 2026-03-27 | 19.82 | $19.76 | 10700 |
| 2026-03-26 | 19.83 | $19.74 | 7900 |
| 2026-03-25 | 19.84 | $19.70 | 15202 |
| 2026-03-24 | 19.87 | $19.84 | 17041 |
| 2026-03-23 | 19.87 | $19.60 | 23920 |
| 2026-03-20 | 19.92 | $19.69 | 34312 |
| 2026-03-19 | 19.96 | $19.89 | 22300 |
| 2026-03-18 | 19.96 | $19.96 | 5001 |
| 2026-03-17 | 19.95 | $20.06 | 28615 |
| 2026-03-16 | 19.91 | $19.90 | 23500 |
| 2026-03-13 | 19.90 | $19.96 | 17700 |
| 2026-03-12 | 19.88 | $19.94 | 17822 |
| 2026-03-11 | 19.85 | $19.90 | 11441 |
| 2026-03-10 | 19.83 | $19.85 | 30381 |
| 2026-03-09 | 19.82 | $19.76 | 29500 |
| 2026-03-06 | 19.82 | $19.77 | 17500 |
| 2026-03-05 | 19.82 | $19.76 | 18200 |
| 2026-03-04 | 19.83 | $19.73 | 13686 |
| 2026-03-03 | 19.84 | $19.74 | 13708 |
| 2026-03-02 | 19.84 | $19.75 | 20745 |
| 2026-02-27 | 19.85 | $19.69 | 15349 |
| 2026-02-26 | 19.87 | $19.79 | 14101 |
| 2026-02-25 | 19.87 | $19.87 | 40900 |
| 2026-02-24 | 19.85 | $19.78 | 19750 |
| 2026-02-23 | 19.85 | $19.80 | 10996 |
| 2026-02-20 | 19.84 | $19.77 | 13300 |
| 2026-02-19 | 19.84 | $19.75 | 16331 |
| 2026-02-18 | 19.84 | $19.75 | 20725 |
| 2026-02-17 | 19.84 | $19.84 | 28611 |
| 2026-02-13 | 19.81 | $19.84 | 15749 |
| 2026-02-12 | 19.79 | $19.79 | 11800 |
| 2026-02-11 | 19.76 | $19.76 | 27830 |
| 2026-02-10 | 19.75 | $19.63 | 47500 |
| 2026-02-09 | 19.75 | $19.73 | 31914 |
| 2026-02-06 | 19.73 | $19.72 | 38909 |
| 2026-02-05 | 19.71 | $19.75 | 14347 |
| 2026-02-04 | 19.68 | $19.71 | 31028 |
| 2026-02-03 | 19.65 | $19.64 | 48723 |
| 2026-02-02 | 19.63 | $19.66 | 37130 |
| 2026-01-30 | 19.60 | $19.60 | 23506 |
| 2026-01-29 | 19.58 | $19.58 | 16700 |
| 2026-01-28 | 19.56 | $19.59 | 10512 |
| 2026-01-27 | 19.53 | $19.50 | 14300 |
| 2026-01-26 | 19.52 | $19.53 | 18803 |
| 2026-01-23 | 19.50 | $19.59 | 30900 |
| 2026-01-22 | 19.46 | $19.76 | 40918 |
| 2026-01-21 | 19.37 | $19.65 | 23600 |
| 2026-01-20 | 19.30 | $19.42 | 19721 |
| 2026-01-16 | 19.26 | $19.34 | 31400 |
| 2026-01-15 | 19.23 | $19.32 | 44034 |
| 2026-01-14 | 19.19 | $19.35 | 48529 |
| 2026-01-13 | 19.15 | $19.28 | 22813 |
| 2026-01-12 | 19.11 | $19.33 | 40022 |
| 2026-01-09 | 19.06 | $19.45 | 43828 |
| 2026-01-08 | 18.97 | $19.30 | 41901 |
| 2026-01-07 | 18.91 | $19.17 | 46600 |
| 2026-01-06 | 18.85 | $19.11 | 21804 |
| 2026-01-05 | 18.80 | $19.10 | 33839 |
| 2026-01-02 | 18.75 | $18.96 | 28029 |
| 2025-12-31 | 18.72 | $18.94 | 26635 |
| 2025-12-30 | 18.68 | $18.88 | 42871 |
| 2025-12-29 | 18.66 | $18.94 | 90729 |
| 2025-12-26 | 18.62 | $18.62 | 15100 |
| 2025-12-24 | 18.64 | $18.63 | 45713 |
| 2025-12-23 | 18.67 | $18.71 | 23500 |
| 2025-12-22 | 18.68 | $18.74 | 23000 |
| 2025-12-19 | 18.69 | $18.80 | 27800 |
| 2025-12-18 | 18.69 | $18.79 | 21338 |
| 2025-12-17 | 18.69 | $18.75 | 17400 |
| 2025-12-16 | 18.70 | $18.60 | 44800 |
| 2025-12-15 | 18.75 | $18.62 | 47200 |
| 2025-12-12 | 18.80 | $18.66 | 61300 |
| 2025-12-11 | 18.86 | $18.80 | 37300 |
| 2025-12-10 | 18.89 | $18.97 | 27500 |
| 2025-12-09 | 18.89 | $18.87 | 15700 |
| 2025-12-08 | 18.92 | $18.77 | 24200 |
| 2025-12-05 | 18.97 | $19.00 | 11900 |
| 2025-12-04 | 18.99 | $18.92 | 21200 |
| 2025-12-03 | 19.02 | $19.03 | 19000 |
| 2025-12-02 | 19.04 | $19.00 | 13300 |
| 2025-12-01 | 19.07 | $18.95 | 22500 |
| 2025-11-28 | 19.11 | $19.10 | 9424 |
| 2025-11-26 | 19.14 | $18.99 | 58000 |
| 2025-11-25 | 19.18 | $18.80 | 54700 |
| 2025-11-24 | 19.28 | $19.07 | 46200 |
| 2025-11-21 | 19.34 | $19.10 | 25500 |
| 2025-11-20 | 19.40 | $19.09 | 17800 |
| 2025-11-19 | 19.47 | $19.08 | 65200 |
| 2025-11-18 | 19.56 | $19.27 | 20300 |
| 2025-11-17 | 19.61 | $19.35 | 19100 |
| 2025-11-14 | 19.67 | $19.54 | 13800 |
| 2025-11-13 | 19.69 | $19.75 | 14900 |
| 2025-11-12 | 19.66 | $19.64 | 25500 |
| 2025-11-11 | 19.66 | $19.70 | 15400 |
| 2025-11-10 | 19.65 | $19.66 | 19600 |
| 2025-11-07 | 19.64 | $19.56 | 17000 |
| 2025-11-06 | 19.64 | $19.66 | 9134 |
| 2025-11-05 | 19.63 | $19.77 | 16300 |
| 2025-11-04 | 19.59 | $19.70 | 17400 |
| 2025-11-03 | 19.57 | $19.74 | 15100 |
| 2025-10-31 | 19.52 | $19.69 | 23700 |
| 2025-10-30 | 19.49 | $19.61 | 19000 |
| 2025-10-29 | 19.46 | $19.68 | 114327 |
| 2025-10-28 | 19.41 | $19.71 | 101000 |
| 2025-10-27 | 19.35 | $19.45 | 34100 |
| 2025-10-24 | 19.34 | $19.38 | 19193 |
| 2025-10-23 | 19.34 | $19.36 | 26620 |
| 2025-10-22 | 19.34 | $19.38 | 24400 |
| 2025-10-21 | 19.34 | $19.39 | 20019 |
| 2025-10-20 | 19.33 | $19.38 | 40888 |
| 2025-10-17 | 19.33 | $19.25 | 29661 |
| 2025-10-16 | 19.36 | $19.35 | 13900 |
| 2025-10-15 | 19.37 | $19.42 | 16100 |
| 2025-10-14 | 19.36 | $19.40 | 10129 |
| 2025-10-13 | 19.36 | $19.34 | 14100 |
| 2025-10-10 | 19.38 | $19.32 | 13302 |
| 2025-10-09 | 19.40 | $19.30 | 32819 |
| 2025-10-08 | 19.43 | $19.35 | 16800 |
| 2025-10-07 | 19.45 | $19.30 | 15200 |
| 2025-10-06 | 19.49 | $19.38 | 37415 |
| 2025-10-03 | 19.52 | $19.40 | 19900 |
| 2025-10-02 | 19.55 | $19.46 | 20986 |
| 2025-10-01 | 19.57 | $19.43 | 23531 |
| 2025-09-30 | 19.60 | $19.49 | 20500 |
| 2025-09-29 | 19.62 | $19.41 | 56500 |
| 2025-09-26 | 19.66 | $19.44 | 23100 |
| 2025-09-25 | 19.70 | $19.43 | 13900 |
| 2025-09-24 | 19.76 | $19.50 | 38300 |
| 2025-09-23 | 19.80 | $19.53 | 14100 |
| 2025-09-22 | 19.84 | $19.80 | 24100 |
| 2025-09-19 | 19.84 | $19.88 | 31000 |
| 2025-09-18 | 19.81 | $19.75 | 44200 |
| 2025-09-17 | 19.81 | $20.04 | 15000 |
| 2025-09-16 | 19.75 | $20.04 | 16700 |
| 2025-09-15 | 19.67 | $20.08 | 25000 |
| 2025-09-12 | 19.58 | $19.98 | 27400 |
| 2025-09-11 | 19.49 | $19.91 | 31300 |
| 2025-09-10 | 19.40 | $19.78 | 10400 |
| 2025-09-09 | 19.32 | $19.66 | 74600 |
| 2025-09-08 | 19.26 | $19.40 | 26000 |
| 2025-09-05 | 19.24 | $19.40 | 27900 |
| 2025-09-04 | 19.21 | $19.35 | 10700 |
| 2025-09-03 | 19.20 | $19.27 | 18200 |
| 2025-09-02 | 19.20 | $19.34 | 13000 |
| 2025-08-29 | 19.19 | $19.33 | 17000 |
| 2025-08-28 | 19.18 | $19.24 | 17300 |
| 2025-08-27 | 19.19 | $19.18 | 16100 |
| 2025-08-26 | 19.21 | $19.09 | 34500 |
| 2025-08-25 | 19.25 | $19.20 | 4600 |
| 2025-08-22 | 19.29 | $19.31 | 20700 |
| 2025-08-21 | 19.30 | $19.13 | 15400 |
| 2025-08-20 | 19.35 | $19.19 | 16600 |
| 2025-08-19 | 19.41 | $19.28 | 101500 |
| 2025-08-18 | 19.45 | $19.26 | 31400 |
| 2025-08-15 | 19.50 | $19.30 | 20200 |
| 2025-08-14 | 19.55 | $19.28 | 18800 |
| 2025-08-13 | 19.62 | $19.32 | 24200 |
| 2025-08-12 | 19.69 | $19.33 | 60100 |
| 2025-08-11 | 19.77 | $19.41 | 51100 |
| 2025-08-08 | 19.85 | $19.69 | 45200 |
| 2025-08-07 | 19.88 | $19.80 | 16400 |
| 2025-08-06 | 19.88 | $19.79 | 12900 |
| 2025-08-05 | 19.90 | $19.80 | 14400 |
| 2025-08-04 | 19.91 | $19.74 | 19100 |
| 2025-08-01 | 19.94 | $19.78 | 21500 |
| 2025-07-31 | 19.96 | $19.85 | 39000 |
| 2025-07-30 | 19.97 | $19.86 | 9900 |
| 2025-07-29 | 19.97 | $19.94 | 25700 |
| 2025-07-28 | 19.97 | $19.95 | 24900 |
| 2025-07-25 | 19.95 | $20.16 | 39700 |
| 2025-07-24 | 19.90 | $20.14 | 26600 |
| 2025-07-23 | 19.83 | $19.96 | 89400 |
| 2025-07-22 | 19.79 | $19.68 | 17100 |
| 2025-07-21 | 19.81 | $19.73 | 13200 |
| 2025-07-18 | 19.81 | $19.95 | 11700 |
| 2025-07-17 | 19.77 | $20.02 | 19600 |
| 2025-07-16 | 19.71 | $20.02 | 11800 |
| 2025-07-15 | 19.63 | $19.95 | 27100 |
| 2025-07-14 | 19.56 | $19.70 | 27300 |
| 2025-07-11 | 19.53 | $19.94 | 38400 |
| 2025-07-10 | 19.45 | $19.63 | 11800 |
| 2025-07-09 | 19.42 | $19.76 | 15000 |
| 2025-07-08 | 19.35 | $19.65 | 21700 |
| 2025-07-07 | 19.30 | $19.47 | 18100 |
| 2025-07-03 | 19.28 | $19.36 | 13100 |
| 2025-07-02 | 19.28 | $19.35 | 25000 |
| 2025-07-01 | 19.28 | $19.29 | 17600 |
| 2025-06-30 | 19.30 | $19.25 | 29000 |
| 2025-06-27 | 19.33 | $19.35 | 23700 |
| 2025-06-26 | 19.34 | $19.25 | 17300 |
| 2025-06-25 | 19.38 | $19.40 | 11600 |
| 2025-06-24 | 19.39 | $19.39 | 48100 |
| 2025-06-23 | 19.41 | $19.36 | 13100 |
| 2025-06-20 | 19.43 | $19.43 | 14900 |
| 2025-06-18 | 19.45 | $19.54 | 32000 |
| 2025-06-17 | 19.45 | $19.53 | 3100 |
| 2025-06-16 | 19.45 | $19.48 | 10300 |
| 2025-06-13 | 19.47 | $19.57 | 17500 |
| 2025-06-12 | 19.46 | $19.50 | 14300 |
| 2025-06-11 | 19.48 | $19.40 | 15300 |
| 2025-06-10 | 19.51 | $19.43 | 11400 |
| 2025-06-09 | 19.55 | $19.51 | 14900 |
| 2025-06-06 | 19.58 | $19.52 | 12800 |
| 2025-06-05 | 19.61 | $19.54 | 5400 |
| 2025-06-04 | 19.64 | $19.63 | 26200 |
| 2025-06-03 | 19.66 | $19.30 | 17400 |
| 2025-06-02 | 19.75 | $19.36 | 36000 |
| 2025-05-30 | 19.84 | $19.41 | 19600 |
| 2025-05-29 | 19.94 | $19.64 | 12100 |
| 2025-05-28 | 20.01 | $19.76 | 23200 |
| 2025-05-27 | 20.06 | $19.79 | 25900 |
| 2025-05-23 | 20.12 | $19.96 | 6700 |
| 2025-05-22 | 20.15 | $19.90 | 20600 |
| 2025-05-21 | 20.19 | $19.80 | 27800 |
| 2025-05-20 | 20.26 | $20.07 | 31500 |
| 2025-05-19 | 20.29 | $20.16 | 23200 |
| 2025-05-16 | 20.30 | $20.23 | 8900 |
| 2025-05-15 | 20.30 | $20.25 | 18000 |
| 2025-05-14 | 20.29 | $20.13 | 11900 |
| 2025-05-13 | 20.31 | $20.09 | 24000 |
| 2025-05-12 | 20.33 | $20.29 | 14500 |
| 2025-05-09 | 20.32 | $20.23 | 11300 |
| 2025-05-08 | 20.31 | $20.64 | 51400 |
| 2025-05-07 | 20.22 | $20.68 | 15300 |
| 2025-05-06 | 20.10 | $20.35 | 22900 |
| 2025-05-05 | 20.03 | $20.46 | 28100 |
| 2025-05-02 | 19.93 | $20.20 | 32500 |
| 2025-05-01 | 19.87 | $20.00 | 19600 |
| 2025-04-30 | 19.83 | $20.05 | 13600 |
| 2025-04-29 | 19.78 | $20.11 | 28900 |
| 2025-04-28 | 19.71 | $20.02 | 8200 |
| 2025-04-25 | 19.65 | $19.98 | 11100 |
| 2025-04-24 | 19.59 | $20.10 | 15700 |
| 2025-04-23 | 19.49 | $20.10 | 22300 |
| 2025-04-22 | 19.37 | $20.20 | 12600 |
| 2025-04-21 | 19.22 | $19.88 | 16800 |
| 2025-04-17 | 19.11 | $19.95 | 39900 |
| 2025-04-16 | 18.98 | $19.39 | 19900 |
| 2025-04-15 | 18.94 | $19.00 | 17600 |
| 2025-04-14 | 18.97 | $18.89 | 15300 |
| 2025-04-11 | 19.04 | $18.77 | 16600 |
| 2025-04-10 | 19.15 | $18.49 | 28900 |
| 2025-04-09 | 19.34 | $18.98 | 62300 |
| 2025-04-08 | 19.46 | $18.52 | 65700 |
| 2025-04-07 | 19.70 | $18.67 | 56600 |
| 2025-04-04 | 19.94 | $19.17 | 96000 |
| 2025-04-03 | 20.11 | $19.99 | 24000 |
| 2025-04-02 | 20.15 | $20.14 | 16700 |
| 2025-04-01 | 20.15 | $20.19 | 24200 |
| 2025-03-31 | 20.15 | $20.32 | 33200 |
| 2025-03-28 | 20.12 | $20.26 | 55200 |
| 2025-03-27 | 20.10 | $20.26 | 42300 |
| 2025-03-26 | 20.08 | $20.20 | 23700 |
| 2025-03-25 | 20.06 | $20.07 | 10500 |
| 2025-03-24 | 20.07 | $19.98 | 37000 |
| 2025-03-21 | 20.11 | $20.06 | 21100 |
| 2025-03-20 | 20.13 | $20.10 | 27300 |
| 2025-03-19 | 20.14 | $20.11 | 41300 |
| 2025-03-18 | 20.16 | $20.19 | 20700 |
| 2025-03-17 | 20.17 | $20.16 | 15800 |
| 2025-03-14 | 20.18 | $20.17 | 59300 |
| 2025-03-13 | 20.19 | $20.10 | 11800 |
| 2025-03-12 | 20.22 | $20.12 | 30100 |
| 2025-03-11 | 20.25 | $20.22 | 36100 |
| 2025-03-10 | 20.26 | $20.33 | 32400 |
| 2025-03-07 | 20.25 | $20.46 | 12100 |
| 2025-03-06 | 20.22 | $20.46 | 30000 |
| 2025-03-05 | 20.18 | $20.41 | 44000 |
| 2025-03-04 | 20.15 | $20.18 | 35500 |
| 2025-03-03 | 20.15 | $20.24 | 23100 |
| 2025-02-28 | 20.15 | $20.30 | 30700 |
| 2025-02-27 | 20.14 | $20.25 | 23100 |
| 2025-02-26 | 20.14 | $20.20 | 33500 |
| 2025-02-25 | 20.14 | $20.24 | 14000 |
| 2025-02-24 | 20.14 | $20.20 | 23000 |
| 2025-02-21 | 20.15 | $20.15 | 20900 |
| 2025-02-20 | 20.18 | $20.19 | 40900 |
| 2025-02-19 | 20.20 | $20.14 | 19200 |
| 2025-02-18 | 20.23 | $20.25 | 31500 |
| 2025-02-14 | 20.25 | $20.25 | 37600 |
| 2025-02-13 | 20.27 | $20.31 | 31900 |
| 2025-02-12 | 20.29 | $20.21 | 21300 |
| 2025-02-11 | 20.33 | $20.40 | 55400 |
| 2025-02-10 | 20.33 | $20.42 | 44200 |
| 2025-02-07 | 20.34 | $20.14 | 25700 |
| 2025-02-06 | 20.40 | $20.19 | 24700 |
| 2025-02-05 | 20.47 | $20.20 | 124600 |
| 2025-02-04 | 20.54 | $20.24 | 35700 |
| 2025-02-03 | 20.62 | $20.39 | 34200 |
| 2025-01-31 | 20.69 | $20.77 | 6300 |
| 2025-01-30 | 20.68 | $20.77 | 8500 |
| 2025-01-29 | 20.67 | $20.58 | 19000 |
| 2025-01-28 | 20.70 | $21.17 | 31300 |
| 2025-01-27 | 20.61 | $22.24 | 151500 |
| 2025-01-24 | 20.29 | $20.35 | 6800 |
| 2025-01-23 | 20.31 | $20.40 | 14300 |
| 2025-01-22 | 20.33 | $20.49 | 16800 |
| 2025-01-21 | 20.33 | $20.75 | 6500 |
| 2025-01-17 | 20.28 | $20.44 | 7100 |
| 2025-01-16 | 20.29 | $20.50 | 14000 |
| 2025-01-15 | 20.29 | $20.45 | 12000 |
| 2025-01-14 | 20.30 | $20.02 | 5200 |
| 2025-01-13 | 20.41 | $20.00 | 28800 |
| 2025-01-10 | 20.54 | $20.16 | 10100 |
| 2025-01-08 | 20.66 | $20.51 | 12800 |
| 2025-01-07 | 20.73 | $20.45 | 22000 |
| 2025-01-06 | 20.82 | $20.60 | 23900 |
| 2025-01-03 | 20.90 | $20.84 | 5400 |
| 2025-01-02 | 20.95 | $20.94 | 21800 |
| 2024-12-31 | 20.98 | $20.70 | 19700 |
| 2024-12-30 | 21.06 | $20.50 | 31900 |
| 2024-12-27 | 21.21 | $20.77 | 23000 |
| 2024-12-26 | 21.32 | $21.25 | 11700 |
| 2024-12-24 | 21.35 | $21.20 | 9100 |
| 2024-12-23 | 21.39 | $21.30 | 18900 |
| 2024-12-20 | 21.42 | $21.39 | 48700 |
| 2024-12-19 | 21.44 | $21.46 | 73300 |
| 2024-12-18 | 21.45 | $21.35 | 126400 |
| 2024-12-17 | 21.48 | $21.32 | 43000 |
| 2024-12-16 | 21.52 | $21.17 | 16200 |
| 2024-12-13 | 21.61 | $21.16 | 16100 |
| 2024-12-12 | 21.71 | $21.49 | 17700 |
| 2024-12-11 | 21.75 | $21.39 | 19500 |
| 2024-12-10 | 21.82 | $21.60 | 51500 |
| 2024-12-09 | 21.86 | $21.97 | 78200 |
| 2024-12-06 | 21.83 | $21.60 | 13800 |
| 2024-12-05 | 21.87 | $21.63 | 6600 |
| 2024-12-04 | 21.91 | $21.97 | 23600 |
| 2024-12-03 | 21.89 | $21.75 | 13700 |
| 2024-12-02 | 21.90 | $21.98 | 22600 |
| 2024-11-29 | 21.87 | $21.74 | 8300 |
| 2024-11-27 | 21.88 | $21.71 | 23300 |
| 2024-11-26 | 21.91 | $21.99 | 10200 |
| 2024-11-25 | 21.87 | $22.27 | 27100 |
| 2024-11-22 | 21.77 | $22.14 | 38300 |
| 2024-11-21 | 21.68 | $21.99 | 21500 |
| 2024-11-20 | 21.61 | $21.90 | 38900 |
| 2024-11-19 | 21.54 | $21.78 | 25400 |
| 2024-11-18 | 21.49 | $21.62 | 14900 |
| 2024-11-15 | 21.47 | $21.70 | 100500 |
| 2024-11-14 | 21.42 | $21.30 | 24100 |
| 2024-11-13 | 21.45 | $21.34 | 57900 |
| 2024-11-12 | 21.48 | $21.42 | 37300 |
| 2024-11-11 | 21.49 | $21.50 | 14100 |
| 2024-11-08 | 21.50 | $21.60 | 12100 |
| 2024-11-07 | 21.48 | $21.55 | 18700 |
| 2024-11-06 | 21.47 | $21.70 | 20400 |
| 2024-11-05 | 21.42 | $21.79 | 16700 |
| 2024-11-04 | 21.35 | $21.49 | 14300 |
| 2024-11-01 | 21.33 | $21.49 | 15600 |
| 2024-10-31 | 21.31 | $21.53 | 31300 |
| 2024-10-30 | 21.28 | $21.47 | 42800 |
| 2024-10-29 | 21.26 | $21.49 | 45900 |
| 2024-10-28 | 21.23 | $21.08 | 27800 |
| 2024-10-25 | 21.28 | $20.84 | 31300 |
| 2024-10-24 | 21.39 | $21.00 | 32300 |
| 2024-10-23 | 21.49 | $21.04 | 19400 |
| 2024-10-22 | 21.59 | $21.22 | 67700 |
| 2024-10-21 | 21.68 | $21.48 | 31000 |
| 2024-10-18 | 21.72 | $21.56 | 16900 |
| 2024-10-17 | 21.76 | $21.60 | 21100 |
| 2024-10-16 | 21.79 | $21.66 | 9000 |
| 2024-10-15 | 21.81 | $21.61 | 15900 |
| 2024-10-14 | 21.85 | $21.62 | 15500 |
| 2024-10-11 | 21.89 | $21.56 | 24500 |
| 2024-10-10 | 21.95 | $21.80 | 6200 |
| 2024-10-09 | 21.97 | $21.64 | 9100 |
| 2024-10-08 | 22.02 | $21.71 | 19600 |
| 2024-10-07 | 22.06 | $21.75 | 22300 |
| 2024-10-04 | 22.11 | $21.88 | 4900 |
| 2024-10-03 | 22.13 | $21.83 | 11300 |
| 2024-10-02 | 22.17 | $22.15 | 16700 |
| 2024-10-01 | 22.14 | $21.72 | 37200 |
| 2024-09-30 | 22.19 | $21.80 | 36900 |
| 2024-09-27 | 22.24 | $22.17 | 12600 |
| 2024-09-26 | 22.21 | $22.20 | 10400 |
| 2024-09-25 | 22.17 | $22.17 | 30700 |
| 2024-09-24 | 22.13 | $22.20 | 45000 |
| 2024-09-23 | 22.07 | $22.15 | 68200 |
| 2024-09-20 | 22.02 | $22.10 | 14700 |
| 2024-09-19 | 21.96 | $22.16 | 26500 |
| 2024-09-18 | 21.88 | $22.15 | 39600 |
| 2024-09-17 | 21.78 | $22.20 | 24100 |
| 2024-09-16 | 21.66 | $22.26 | 58900 |
| 2024-09-13 | 21.51 | $22.49 | 53200 |
| 2024-09-12 | 21.28 | $21.72 | 45600 |
| 2024-09-11 | 21.17 | $21.30 | 52600 |
| 2024-09-10 | 21.14 | $21.12 | 19500 |
| 2024-09-09 | 21.14 | $21.27 | 22700 |
| 2024-09-06 | 21.10 | $21.14 | 5100 |
| 2024-09-05 | 21.09 | $21.17 | 30200 |
| 2024-09-04 | 21.07 | $21.27 | 3700 |
| 2024-09-03 | 21.02 | $20.96 | 15000 |
| 2024-08-30 | 21.04 | $20.85 | 33400 |
| 2024-08-29 | 21.07 | $20.99 | 21800 |
| 2024-08-28 | 21.09 | $21.03 | 26100 |
| 2024-08-27 | 21.10 | $21.04 | 22800 |
| 2024-08-26 | 21.10 | $21.11 | 17900 |
| 2024-08-23 | 21.10 | $21.05 | 28500 |
| 2024-08-22 | 21.10 | $20.94 | 19800 |
| 2024-08-21 | 21.13 | $21.05 | 10300 |
| 2024-08-20 | 21.13 | $21.09 | 24800 |
| 2024-08-19 | 21.13 | $21.10 | 49500 |
| 2024-08-16 | 21.13 | $21.13 | 23300 |
| 2024-08-15 | 21.12 | $21.11 | 17000 |
| 2024-08-14 | 21.12 | $21.27 | 41100 |
| 2024-08-13 | 21.07 | $21.09 | 13000 |
| 2024-08-12 | 21.06 | $21.00 | 12600 |
| 2024-08-09 | 21.07 | $21.02 | 20200 |
| 2024-08-08 | 21.07 | $21.00 | 15000 |
| 2024-08-07 | 21.07 | $21.00 | 6100 |
| 2024-08-06 | 21.08 | $20.85 | 4100 |
| 2024-08-05 | 21.12 | $20.93 | 24500 |
| 2024-08-02 | 21.14 | $21.20 | 14200 |
| 2024-08-01 | 21.11 | $21.12 | 6600 |
| 2024-07-31 | 21.10 | $21.16 | 20200 |
| 2024-07-30 | 21.07 | $20.99 | 9000 |
| 2024-07-29 | 21.07 | $20.88 | 11900 |
| 2024-07-26 | 21.10 | $21.00 | 13200 |
| 2024-07-25 | 21.10 | $20.87 | 11400 |
| 2024-07-24 | 21.13 | $20.70 | 11100 |
| 2024-07-23 | 21.20 | $21.03 | 10300 |
| 2024-07-22 | 21.21 | $21.06 | 25100 |
| 2024-07-19 | 21.21 | $21.15 | 6500 |
| 2024-07-18 | 21.20 | $21.17 | 4200 |
| 2024-07-17 | 21.17 | $21.19 | 14000 |
| 2024-07-16 | 21.14 | $21.31 | 8200 |
| 2024-07-15 | 21.08 | $21.21 | 7000 |
| 2024-07-12 | 21.02 | $20.98 | 12000 |
| 2024-07-11 | 21.00 | $21.00 | 24200 |
| 2024-07-10 | 20.97 | $20.78 | 4400 |
| 2024-07-09 | 20.99 | $21.00 | 13900 |
| 2024-07-08 | 20.96 | $20.71 | 27000 |
| 2024-07-05 | 20.98 | $20.93 | 6400 |
| 2024-07-03 | 20.96 | $20.80 | 6300 |
| 2024-07-02 | 20.96 | $20.74 | 12800 |
| 2024-07-01 | 20.97 | $21.00 | 4500 |
| 2024-06-28 | 20.93 | $21.05 | 7500 |
| 2024-06-27 | 20.87 | $20.90 | 12500 |
| 2024-06-26 | 20.83 | $20.88 | 19000 |
| 2024-06-25 | 20.78 | $20.75 | 9800 |
| 2024-06-24 | 20.76 | $20.73 | 7800 |
| 2024-06-21 | 20.73 | $20.50 | 9800 |
| 2024-06-20 | 20.74 | $20.49 | 15300 |
| 2024-06-18 | 20.76 | $20.22 | 73400 |
| 2024-06-17 | 20.83 | $20.27 | 7500 |
| 2024-06-14 | 20.90 | $20.84 | 3300 |
| 2024-06-13 | 20.86 | $20.95 | 13700 |
| 2024-06-12 | 20.79 | $21.16 | 21800 |
| 2024-06-11 | 20.66 | $21.02 | 13200 |
| 2024-06-10 | 20.54 | $20.93 | 12000 |
| 2024-06-07 | 20.41 | $21.11 | 22900 |
| 2024-06-06 | 20.23 | $20.69 | 13000 |
| 2024-06-05 | 20.10 | $20.57 | 23300 |
| 2024-06-04 | 19.97 | $20.33 | 15400 |
| 2024-06-03 | 19.88 | $20.25 | 12200 |
| 2024-05-31 | 19.78 | $20.13 | 32300 |
| 2024-05-30 | 19.69 | $19.83 | 28000 |
| 2024-05-29 | 19.66 | $19.66 | 29600 |
| 2024-05-28 | 19.65 | $19.75 | 32100 |
| 2024-05-24 | 19.62 | $19.80 | 32600 |
| 2024-05-23 | 19.57 | $19.74 | 9600 |
| 2024-05-22 | 19.53 | $19.92 | 22300 |
| 2024-05-21 | 19.45 | $19.78 | 18200 |
| 2024-05-20 | 19.38 | $19.70 | 41600 |
| 2024-05-17 | 19.32 | $19.37 | 18000 |
| 2024-05-16 | 19.31 | $19.44 | 10300 |
| 2024-05-15 | 19.29 | $19.50 | 13600 |
| 2024-05-14 | 19.26 | $19.38 | 8500 |
| 2024-05-13 | 19.25 | $19.48 | 14000 |
| 2024-05-10 | 19.22 | $19.30 | 9100 |
| 2024-05-09 | 19.22 | $19.35 | 21500 |
| 2024-05-08 | 19.21 | $19.25 | 19700 |
| 2024-05-07 | 19.22 | $19.36 | 15900 |
| 2024-05-06 | 19.21 | $19.45 | 12700 |
| 2024-05-03 | 19.18 | $19.35 | 7000 |
| 2024-05-02 | 19.16 | $19.06 | 18200 |
| 2024-05-01 | 19.21 | $19.15 | 5000 |
| 2024-04-30 | 19.25 | $19.18 | 15700 |
| 2024-04-29 | 19.29 | $19.40 | 15700 |
| 2024-04-26 | 19.29 | $19.35 | 5500 |
| 2024-04-25 | 19.30 | $19.35 | 6600 |
| 2024-04-24 | 19.31 | $19.36 | 16700 |
| 2024-04-23 | 19.33 | $19.21 | 24000 |
| 2024-04-22 | 19.38 | $19.11 | 17400 |
| 2024-04-19 | 19.46 | $19.12 | 9100 |
| 2024-04-18 | 19.56 | $19.32 | 12800 |
| 2024-04-17 | 19.63 | $19.29 | 19400 |
| 2024-04-16 | 19.71 | $19.12 | 14400 |
| 2024-04-15 | 19.85 | $19.24 | 15800 |
| 2024-04-12 | 19.98 | $19.55 | 4900 |
| 2024-04-11 | 20.07 | $19.41 | 14700 |
| 2024-04-10 | 20.20 | $19.83 | 41300 |
| 2024-04-09 | 20.27 | $20.17 | 15700 |
| 2024-04-08 | 20.27 | $20.34 | 24100 |
| 2024-04-05 | 20.24 | $20.35 | 11500 |
| 2024-04-04 | 20.20 | $20.71 | 35100 |
| 2024-04-03 | 20.07 | $20.48 | 42800 |
| 2024-04-02 | 19.98 | $19.95 | 11200 |
| 2024-04-01 | 19.98 | $19.99 | 43500 |
| 2024-03-28 | 19.97 | $20.02 | 34200 |
| 2024-03-27 | 19.95 | $19.90 | 24600 |
| 2024-03-26 | 19.96 | $19.80 | 22600 |
| 2024-03-25 | 19.98 | $19.91 | 8600 |
| 2024-03-22 | 19.99 | $19.91 | 31200 |
| 2024-03-21 | 20.00 | $19.75 | 35900 |
| 2024-03-20 | 20.04 | $20.11 | 22100 |
| 2024-03-19 | 20.01 | $19.95 | 26800 |
| 2024-03-18 | 20.01 | $19.85 | 13100 |
| 2024-03-15 | 20.03 | $19.81 | 18900 |
| 2024-03-14 | 20.06 | $19.91 | 18600 |
| 2024-03-13 | 20.08 | $19.89 | 12600 |
| 2024-03-12 | 20.10 | $19.93 | 13300 |
| 2024-03-11 | 20.12 | $19.95 | 22500 |
| 2024-03-08 | 20.13 | $20.30 | 32800 |
| 2024-03-07 | 20.07 | $19.91 | 14500 |
| 2024-03-06 | 20.08 | $20.05 | 6700 |
| 2024-03-05 | 20.06 | $19.91 | 15400 |
| 2024-03-04 | 20.07 | $20.00 | 19900 |
| 2024-03-01 | 20.05 | $20.00 | 11100 |
| 2024-02-29 | 20.04 | $19.92 | 9000 |
| 2024-02-28 | 20.04 | $19.78 | 11200 |
| 2024-02-27 | 20.06 | $19.88 | 16200 |
| 2024-02-26 | 20.07 | $19.77 | 20200 |
| 2024-02-23 | 20.10 | $20.01 | 12600 |
| 2024-02-22 | 20.08 | $19.98 | 10400 |
| 2024-02-21 | 20.06 | $20.05 | 19800 |
| 2024-02-20 | 20.03 | $20.10 | 24100 |
| 2024-02-16 | 19.97 | $20.25 | 17100 |
| 2024-02-15 | 19.88 | $20.22 | 20500 |
| 2024-02-14 | 19.77 | $20.00 | 22400 |
| 2024-02-13 | 19.69 | $19.79 | 34300 |
| 2024-02-12 | 19.64 | $19.85 | 30400 |
| 2024-02-09 | 19.56 | $19.67 | 18300 |
| 2024-02-08 | 19.52 | $19.57 | 23900 |
| 2024-02-07 | 19.48 | $19.75 | 24100 |
| 2024-02-06 | 19.40 | $19.76 | 24900 |
| 2024-02-05 | 19.30 | $19.39 | 24500 |
| 2024-02-02 | 19.27 | $19.25 | 22600 |
| 2024-02-01 | 19.26 | $19.15 | 19200 |
| 2024-01-31 | 19.26 | $19.23 | 17900 |
| 2024-01-30 | 19.25 | $19.39 | 29200 |
| 2024-01-29 | 19.21 | $19.38 | 13600 |
| 2024-01-26 | 19.16 | $19.38 | 5500 |
| 2024-01-25 | 19.09 | $19.19 | 18300 |
| 2024-01-24 | 19.06 | $19.08 | 12700 |
| 2024-01-23 | 19.05 | $19.02 | 17000 |
| 2024-01-22 | 19.04 | $18.99 | 9600 |
| 2024-01-19 | 19.04 | $19.01 | 49000 |
| 2024-01-18 | 19.04 | $19.07 | 19200 |
| 2024-01-17 | 19.02 | $18.91 | 12600 |
| 2024-01-16 | 19.04 | $19.08 | 23300 |
| 2024-01-12 | 19.01 | $18.80 | 18300 |
| 2024-01-11 | 19.05 | $18.90 | 19800 |
| 2024-01-10 | 19.06 | $19.19 | 5800 |
| 2024-01-09 | 19.02 | $19.19 | 7800 |
| 2024-01-08 | 18.97 | $19.07 | 14400 |
| 2024-01-05 | 18.93 | $18.75 | 17400 |
| 2024-01-04 | 18.96 | $18.74 | 14100 |
| 2024-01-03 | 18.99 | $18.75 | 17600 |
| 2024-01-02 | 19.03 | $18.99 | 14900 |
| 2023-12-29 | 19.01 | $19.00 | 76300 |
| 2023-12-28 | 19.00 | $18.88 | 29700 |
| 2023-12-27 | 19.00 | $18.78 | 27300 |
| 2023-12-26 | 19.03 | $18.69 | 45800 |
| 2023-12-22 | 19.08 | $18.71 | 36900 |
| 2023-12-21 | 19.13 | $18.70 | 19100 |
| 2023-12-20 | 19.19 | $18.95 | 27800 |
| 2023-12-19 | 19.20 | $19.00 | 12700 |
| 2023-12-18 | 19.21 | $18.97 | 10800 |
| 2023-12-15 | 19.22 | $19.04 | 17200 |
| 2023-12-14 | 19.21 | $19.13 | 35000 |
| 2023-12-13 | 19.18 | $19.08 | 27100 |
| 2023-12-12 | 19.16 | $19.04 | 15700 |
| 2023-12-11 | 19.14 | $18.90 | 7100 |
| 2023-12-08 | 19.14 | $18.86 | 5300 |
| 2023-12-07 | 19.14 | $18.91 | 8200 |
| 2023-12-06 | 19.14 | $19.15 | 14600 |
| 2023-12-05 | 19.08 | $19.38 | 6900 |
| 2023-12-04 | 18.96 | $19.45 | 23000 |
| 2023-12-01 | 18.80 | $19.50 | 28600 |
| 2023-11-30 | 18.61 | $19.10 | 16800 |
| 2023-11-29 | 18.46 | $18.73 | 19100 |
| 2023-11-28 | 18.37 | $18.71 | 20500 |
| 2023-11-27 | 18.27 | $18.58 | 31700 |
| 2023-11-24 | 18.18 | $18.47 | 6800 |
| 2023-11-22 | 18.09 | $18.40 | 6700 |
| 2023-11-21 | 18.00 | $18.05 | 15100 |
| 2023-11-20 | 17.98 | $18.13 | 11900 |
| 2023-11-17 | 17.92 | $18.26 | 13400 |
| 2023-11-16 | 17.84 | $18.19 | 16700 |
| 2023-11-15 | 17.75 | $18.05 | 23400 |
| 2023-11-14 | 17.68 | $18.00 | 24700 |
| 2023-11-13 | 17.61 | $18.05 | 7000 |
| 2023-11-10 | 17.51 | $17.93 | 13200 |
| 2023-11-09 | 17.43 | $17.77 | 10900 |
| 2023-11-08 | 17.37 | $17.98 | 5800 |
| 2023-11-07 | 17.25 | $17.94 | 10100 |
| 2023-11-06 | 17.12 | $17.95 | 25400 |
| 2023-11-03 | 16.97 | $17.80 | 15200 |
| 2023-11-02 | 16.83 | $17.63 | 41600 |
| 2023-11-01 | 16.71 | $17.13 | 10200 |
| 2023-10-31 | 16.68 | $16.82 | 9500 |
| 2023-10-30 | 16.70 | $17.00 | 8200 |
| 2023-10-27 | 16.70 | $16.79 | 14000 |
| 2023-10-26 | 16.75 | $16.76 | 10400 |
| 2023-10-25 | 16.81 | $16.63 | 23200 |
| 2023-10-24 | 16.91 | $17.01 | 7200 |
| 2023-10-23 | 16.95 | $16.65 | 22100 |
| 2023-10-20 | 17.07 | $17.00 | 16200 |
| 2023-10-19 | 17.15 | $17.21 | 21000 |
| 2023-10-18 | 17.20 | $17.65 | 27100 |
| 2023-10-17 | 17.16 | $17.55 | 26500 |
| 2023-10-16 | 17.14 | $17.46 | 9900 |
| 2023-10-13 | 17.14 | $17.25 | 9300 |
| 2023-10-12 | 17.20 | $17.07 | 17300 |
| 2023-10-11 | 17.30 | $17.17 | 16900 |
| 2023-10-10 | 17.39 | $17.07 | 23300 |
| 2023-10-09 | 17.53 | $17.42 | 3400 |
| 2023-10-06 | 17.62 | $17.44 | 10100 |
| 2023-10-05 | 17.73 | $17.31 | 14700 |
| 2023-10-04 | 17.88 | $17.38 | 12700 |
| 2023-10-03 | 18.05 | $17.27 | 46000 |
| 2023-10-02 | 18.26 | $18.30 | 17200 |
| 2023-09-29 | 18.30 | $18.07 | 14800 |
| 2023-09-28 | 18.40 | $18.15 | 31600 |
| 2023-09-27 | 18.49 | $18.36 | 15500 |
| 2023-09-26 | 18.56 | $18.15 | 17900 |
| 2023-09-25 | 18.68 | $18.69 | 7200 |
| 2023-09-22 | 18.72 | $18.77 | 7600 |
| 2023-09-21 | 18.74 | $18.64 | 9000 |
| 2023-09-20 | 18.80 | $18.77 | 17500 |
| 2023-09-19 | 18.84 | $18.80 | 15300 |
| 2023-09-18 | 18.88 | $18.78 | 11300 |
| 2023-09-15 | 18.93 | $18.86 | 18900 |
| 2023-09-14 | 18.98 | $18.96 | 14300 |
| 2023-09-13 | 19.02 | $18.90 | 47700 |
| 2023-09-12 | 19.07 | $19.03 | 10000 |
| 2023-09-11 | 19.11 | $19.20 | 16900 |
| 2023-09-08 | 19.12 | $19.17 | 13400 |
| 2023-09-07 | 19.14 | $19.04 | 21800 |
| 2023-09-06 | 19.19 | $19.08 | 14700 |
| 2023-09-05 | 19.25 | $19.18 | 6400 |
| 2023-09-01 | 19.29 | $19.25 | 24900 |
| 2023-08-31 | 19.33 | $19.17 | 21500 |
| 2023-08-30 | 19.39 | $19.29 | 9800 |
| 2023-08-29 | 19.43 | $19.34 | 5800 |
| 2023-08-28 | 19.48 | $19.15 | 27200 |
| 2023-08-25 | 19.57 | $19.70 | 25900 |
| 2023-08-24 | 19.56 | $19.43 | 22400 |
| 2023-08-23 | 19.61 | $19.49 | 11100 |
| 2023-08-22 | 19.66 | $19.48 | 8700 |
| 2023-08-21 | 19.71 | $19.60 | 5700 |
| 2023-08-18 | 19.75 | $19.68 | 11200 |
| 2023-08-17 | 19.78 | $19.75 | 24600 |
| 2023-08-16 | 19.80 | $19.80 | 15500 |
| 2023-08-15 | 19.82 | $19.70 | 23300 |
| 2023-08-14 | 19.86 | $19.90 | 9000 |
| 2023-08-11 | 19.86 | $19.94 | 14100 |
| 2023-08-10 | 19.85 | $19.80 | 43200 |
| 2023-08-09 | 19.88 | $19.91 | 92700 |
| 2023-08-08 | 19.89 | $19.66 | 17800 |
| 2023-08-07 | 19.95 | $19.74 | 11700 |
| 2023-08-04 | 20.00 | $19.84 | 15700 |
| 2023-08-03 | 20.05 | $19.92 | 17900 |
| 2023-08-02 | 20.08 | $19.93 | 17500 |
| 2023-08-01 | 20.12 | $20.17 | 9500 |
| 2023-07-31 | 20.11 | $20.27 | 18700 |
| 2023-07-28 | 20.08 | $20.17 | 5600 |
| 2023-07-27 | 20.07 | $20.18 | 12200 |
| 2023-07-26 | 20.06 | $20.13 | 17100 |
| 2023-07-25 | 20.05 | $20.03 | 25600 |
| 2023-07-24 | 20.06 | $20.11 | 39600 |
| 2023-07-21 | 20.06 | $20.21 | 6400 |
| 2023-07-20 | 20.04 | $20.15 | 7500 |
| 2023-07-19 | 20.03 | $20.34 | 87000 |
| 2023-07-18 | 19.97 | $20.09 | 26300 |
| 2023-07-17 | 19.96 | $20.08 | 6500 |
| 2023-07-14 | 19.96 | $19.99 | 8600 |
| 2023-07-13 | 19.97 | $20.03 | 15900 |
| 2023-07-12 | 19.98 | $20.12 | 7100 |
| 2023-07-11 | 19.96 | $20.00 | 19200 |
| 2023-07-10 | 19.98 | $19.98 | 16800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.83
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.67
Average
19.91
Maximum
22.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.83 | $20.91 | 15100 |
| 2026-07-16 | 20.76 | $20.97 | 22897 |
| 2026-07-15 | 20.66 | $20.86 | 26100 |
| 2026-07-14 | 20.57 | $20.74 | 18120 |
| 2026-07-13 | 20.50 | $20.63 | 13370 |
| 2026-07-10 | 20.44 | $20.58 | 8423 |
| 2026-07-09 | 20.39 | $20.55 | 20110 |
| 2026-07-08 | 20.34 | $20.50 | 25143 |
| 2026-07-07 | 20.29 | $20.55 | 17945 |
| 2026-07-06 | 20.21 | $20.39 | 13100 |
| 2026-07-02 | 20.17 | $20.19 | 20532 |
| 2026-07-01 | 20.19 | $20.15 | 39737 |
| 2026-06-30 | 20.22 | $20.24 | 33338 |
| 2026-06-29 | 20.23 | $20.40 | 17900 |
| 2026-06-26 | 20.20 | $20.23 | 14400 |
| 2026-06-25 | 20.22 | $20.22 | 26213 |
| 2026-06-24 | 20.24 | $20.16 | 17700 |
| 2026-06-23 | 20.29 | $20.15 | 21900 |
| 2026-06-22 | 20.36 | $20.25 | 35300 |
| 2026-06-18 | 20.40 | $20.38 | 45609 |
| 2026-06-17 | 20.42 | $20.50 | 20003 |
| 2026-06-16 | 20.41 | $20.45 | 33700 |
| 2026-06-15 | 20.41 | $20.49 | 34400 |
| 2026-06-12 | 20.39 | $20.39 | 16367 |
| 2026-06-11 | 20.41 | $20.45 | 10900 |
| 2026-06-10 | 20.41 | $20.43 | 15347 |
| 2026-06-09 | 20.41 | $20.42 | 21100 |
| 2026-06-08 | 20.42 | $20.49 | 26900 |
| 2026-06-05 | 20.42 | $20.53 | 8747 |
| 2026-06-04 | 20.40 | $20.52 | 22128 |
| 2026-06-03 | 20.38 | $20.42 | 18000 |
| 2026-06-02 | 20.38 | $20.40 | 18338 |
| 2026-06-01 | 20.40 | $20.43 | 36600 |
| 2026-05-29 | 20.41 | $20.41 | 23822 |
| 2026-05-28 | 20.43 | $20.34 | 72600 |
| 2026-05-27 | 20.48 | $20.44 | 11017 |
| 2026-05-26 | 20.51 | $20.44 | 18000 |
| 2026-05-22 | 20.54 | $20.41 | 29227 |
| 2026-05-21 | 20.59 | $20.46 | 15600 |
| 2026-05-20 | 20.64 | $20.49 | 10432 |
| 2026-05-19 | 20.68 | $20.48 | 17807 |
| 2026-05-18 | 20.74 | $20.48 | 26888 |
| 2026-05-15 | 20.81 | $20.72 | 34110 |
| 2026-05-14 | 20.81 | $20.67 | 11204 |
| 2026-05-13 | 20.83 | $20.58 | 16700 |
| 2026-05-12 | 20.88 | $20.77 | 19237 |
| 2026-05-11 | 20.87 | $20.87 | 20445 |
| 2026-05-08 | 20.83 | $20.78 | 6614 |
| 2026-05-07 | 20.81 | $20.69 | 13445 |
| 2026-05-06 | 20.80 | $20.67 | 18531 |
| 2026-05-05 | 20.79 | $20.68 | 15723 |
| 2026-05-04 | 20.78 | $20.70 | 17831 |
| 2026-05-01 | 20.76 | $20.69 | 20932 |
| 2026-04-30 | 20.72 | $20.72 | 37964 |
| 2026-04-29 | 20.67 | $20.72 | 31300 |
| 2026-04-28 | 20.60 | $20.60 | 38900 |
| 2026-04-27 | 20.55 | $20.51 | 16800 |
| 2026-04-24 | 20.51 | $20.79 | 71500 |
| 2026-04-23 | 20.38 | $20.92 | 95300 |
| 2026-04-22 | 20.17 | $20.17 | 11817 |
| 2026-04-21 | 20.15 | $20.17 | 27964 |
| 2026-04-20 | 20.12 | $20.19 | 13800 |
| 2026-04-17 | 20.08 | $20.06 | 18700 |
| 2026-04-16 | 20.08 | $20.11 | 18043 |
| 2026-04-15 | 20.05 | $20.15 | 15200 |
| 2026-04-14 | 20.00 | $20.13 | 36433 |
| 2026-04-13 | 19.95 | $20.07 | 39400 |
| 2026-04-10 | 19.91 | $19.98 | 17973 |
| 2026-04-09 | 19.89 | $19.84 | 33200 |
| 2026-04-08 | 19.90 | $19.82 | 25761 |
| 2026-04-07 | 19.92 | $19.96 | 26500 |
| 2026-04-06 | 19.90 | $19.95 | 28900 |
| 2026-04-02 | 19.89 | $19.94 | 20789 |
| 2026-04-01 | 19.87 | $19.90 | 23300 |
| 2026-03-31 | 19.86 | $20.05 | 25123 |
| 2026-03-30 | 19.79 | $19.93 | 41729 |
| 2026-03-27 | 19.76 | $19.76 | 10700 |
| 2026-03-26 | 19.77 | $19.74 | 7900 |
| 2026-03-25 | 19.78 | $19.70 | 15202 |
| 2026-03-24 | 19.82 | $19.84 | 17041 |
| 2026-03-23 | 19.82 | $19.60 | 23920 |
| 2026-03-20 | 19.89 | $19.69 | 34312 |
| 2026-03-19 | 19.95 | $19.89 | 22300 |
| 2026-03-18 | 19.96 | $19.96 | 5001 |
| 2026-03-17 | 19.94 | $20.06 | 28615 |
| 2026-03-16 | 19.89 | $19.90 | 23500 |
| 2026-03-13 | 19.88 | $19.96 | 17700 |
| 2026-03-12 | 19.85 | $19.94 | 17822 |
| 2026-03-11 | 19.82 | $19.90 | 11441 |
| 2026-03-10 | 19.79 | $19.85 | 30381 |
| 2026-03-09 | 19.77 | $19.76 | 29500 |
| 2026-03-06 | 19.77 | $19.77 | 17500 |
| 2026-03-05 | 19.78 | $19.76 | 18200 |
| 2026-03-04 | 19.78 | $19.73 | 13686 |
| 2026-03-03 | 19.79 | $19.74 | 13708 |
| 2026-03-02 | 19.81 | $19.75 | 20745 |
| 2026-02-27 | 19.82 | $19.69 | 15349 |
| 2026-02-26 | 19.85 | $19.79 | 14101 |
| 2026-02-25 | 19.86 | $19.87 | 40900 |
| 2026-02-24 | 19.84 | $19.78 | 19750 |
| 2026-02-23 | 19.85 | $19.80 | 10996 |
| 2026-02-20 | 19.84 | $19.77 | 13300 |
| 2026-02-19 | 19.85 | $19.75 | 16331 |
| 2026-02-18 | 19.86 | $19.75 | 20725 |
| 2026-02-17 | 19.87 | $19.84 | 28611 |
| 2026-02-13 | 19.85 | $19.84 | 15749 |
| 2026-02-12 | 19.82 | $19.79 | 11800 |
| 2026-02-11 | 19.80 | $19.76 | 27830 |
| 2026-02-10 | 19.79 | $19.63 | 47500 |
| 2026-02-09 | 19.81 | $19.73 | 31914 |
| 2026-02-06 | 19.80 | $19.72 | 38909 |
| 2026-02-05 | 19.78 | $19.75 | 14347 |
| 2026-02-04 | 19.76 | $19.71 | 31028 |
| 2026-02-03 | 19.73 | $19.64 | 48723 |
| 2026-02-02 | 19.72 | $19.66 | 37130 |
| 2026-01-30 | 19.70 | $19.60 | 23506 |
| 2026-01-29 | 19.69 | $19.58 | 16700 |
| 2026-01-28 | 19.68 | $19.59 | 10512 |
| 2026-01-27 | 19.67 | $19.50 | 14300 |
| 2026-01-26 | 19.67 | $19.53 | 18803 |
| 2026-01-23 | 19.66 | $19.59 | 30900 |
| 2026-01-22 | 19.63 | $19.76 | 40918 |
| 2026-01-21 | 19.53 | $19.65 | 23600 |
| 2026-01-20 | 19.44 | $19.42 | 19721 |
| 2026-01-16 | 19.40 | $19.34 | 31400 |
| 2026-01-15 | 19.38 | $19.32 | 44034 |
| 2026-01-14 | 19.36 | $19.35 | 48529 |
| 2026-01-13 | 19.31 | $19.28 | 22813 |
| 2026-01-12 | 19.28 | $19.33 | 40022 |
| 2026-01-09 | 19.22 | $19.45 | 43828 |
| 2026-01-08 | 19.11 | $19.30 | 41901 |
| 2026-01-07 | 19.02 | $19.17 | 46600 |
| 2026-01-06 | 18.95 | $19.11 | 21804 |
| 2026-01-05 | 18.89 | $19.10 | 33839 |
| 2026-01-02 | 18.81 | $18.96 | 28029 |
| 2025-12-31 | 18.76 | $18.94 | 26635 |
| 2025-12-30 | 18.71 | $18.88 | 42871 |
| 2025-12-29 | 18.67 | $18.94 | 90729 |
| 2025-12-26 | 18.60 | $18.62 | 15100 |
| 2025-12-24 | 18.62 | $18.63 | 45713 |
| 2025-12-23 | 18.64 | $18.71 | 23500 |
| 2025-12-22 | 18.65 | $18.74 | 23000 |
| 2025-12-19 | 18.65 | $18.80 | 27800 |
| 2025-12-18 | 18.63 | $18.79 | 21338 |
| 2025-12-17 | 18.62 | $18.75 | 17400 |
| 2025-12-16 | 18.62 | $18.60 | 44800 |
| 2025-12-15 | 18.67 | $18.62 | 47200 |
| 2025-12-12 | 18.73 | $18.66 | 61300 |
| 2025-12-11 | 18.79 | $18.80 | 37300 |
| 2025-12-10 | 18.82 | $18.97 | 27500 |
| 2025-12-09 | 18.81 | $18.87 | 15700 |
| 2025-12-08 | 18.83 | $18.77 | 24200 |
| 2025-12-05 | 18.89 | $19.00 | 11900 |
| 2025-12-04 | 18.89 | $18.92 | 21200 |
| 2025-12-03 | 18.92 | $19.03 | 19000 |
| 2025-12-02 | 18.93 | $19.00 | 13300 |
| 2025-12-01 | 18.95 | $18.95 | 22500 |
| 2025-11-28 | 18.99 | $19.10 | 9424 |
| 2025-11-26 | 19.00 | $18.99 | 58000 |
| 2025-11-25 | 19.05 | $18.80 | 54700 |
| 2025-11-24 | 19.17 | $19.07 | 46200 |
| 2025-11-21 | 19.24 | $19.10 | 25500 |
| 2025-11-20 | 19.32 | $19.09 | 17800 |
| 2025-11-19 | 19.41 | $19.08 | 65200 |
| 2025-11-18 | 19.53 | $19.27 | 20300 |
| 2025-11-17 | 19.62 | $19.35 | 19100 |
| 2025-11-14 | 19.70 | $19.54 | 13800 |
| 2025-11-13 | 19.74 | $19.75 | 14900 |
| 2025-11-12 | 19.71 | $19.64 | 25500 |
| 2025-11-11 | 19.72 | $19.70 | 15400 |
| 2025-11-10 | 19.70 | $19.66 | 19600 |
| 2025-11-07 | 19.70 | $19.56 | 17000 |
| 2025-11-06 | 19.72 | $19.66 | 9134 |
| 2025-11-05 | 19.72 | $19.77 | 16300 |
| 2025-11-04 | 19.67 | $19.70 | 17400 |
| 2025-11-03 | 19.64 | $19.74 | 15100 |
| 2025-10-31 | 19.59 | $19.69 | 23700 |
| 2025-10-30 | 19.54 | $19.61 | 19000 |
| 2025-10-29 | 19.51 | $19.68 | 114327 |
| 2025-10-28 | 19.44 | $19.71 | 101000 |
| 2025-10-27 | 19.35 | $19.45 | 34100 |
| 2025-10-24 | 19.33 | $19.38 | 19193 |
| 2025-10-23 | 19.32 | $19.36 | 26620 |
| 2025-10-22 | 19.32 | $19.38 | 24400 |
| 2025-10-21 | 19.31 | $19.39 | 20019 |
| 2025-10-20 | 19.30 | $19.38 | 40888 |
| 2025-10-17 | 19.29 | $19.25 | 29661 |
| 2025-10-16 | 19.32 | $19.35 | 13900 |
| 2025-10-15 | 19.32 | $19.42 | 16100 |
| 2025-10-14 | 19.31 | $19.40 | 10129 |
| 2025-10-13 | 19.30 | $19.34 | 14100 |
| 2025-10-10 | 19.31 | $19.32 | 13302 |
| 2025-10-09 | 19.33 | $19.30 | 32819 |
| 2025-10-08 | 19.36 | $19.35 | 16800 |
| 2025-10-07 | 19.39 | $19.30 | 15200 |
| 2025-10-06 | 19.44 | $19.38 | 37415 |
| 2025-10-03 | 19.47 | $19.40 | 19900 |
| 2025-10-02 | 19.50 | $19.46 | 20986 |
| 2025-10-01 | 19.53 | $19.43 | 23531 |
| 2025-09-30 | 19.57 | $19.49 | 20500 |
| 2025-09-29 | 19.60 | $19.41 | 56500 |
| 2025-09-26 | 19.66 | $19.44 | 23100 |
| 2025-09-25 | 19.73 | $19.43 | 13900 |
| 2025-09-24 | 19.81 | $19.50 | 38300 |
| 2025-09-23 | 19.89 | $19.53 | 14100 |
| 2025-09-22 | 19.97 | $19.80 | 24100 |
| 2025-09-19 | 19.98 | $19.88 | 31000 |
| 2025-09-18 | 19.97 | $19.75 | 44200 |
| 2025-09-17 | 19.99 | $20.04 | 15000 |
| 2025-09-16 | 19.92 | $20.04 | 16700 |
| 2025-09-15 | 19.84 | $20.08 | 25000 |
| 2025-09-12 | 19.71 | $19.98 | 27400 |
| 2025-09-11 | 19.60 | $19.91 | 31300 |
| 2025-09-10 | 19.47 | $19.78 | 10400 |
| 2025-09-09 | 19.36 | $19.66 | 74600 |
| 2025-09-08 | 19.27 | $19.40 | 26000 |
| 2025-09-05 | 19.23 | $19.40 | 27900 |
| 2025-09-04 | 19.19 | $19.35 | 10700 |
| 2025-09-03 | 19.16 | $19.27 | 18200 |
| 2025-09-02 | 19.15 | $19.34 | 13000 |
| 2025-08-29 | 19.12 | $19.33 | 17000 |
| 2025-08-28 | 19.09 | $19.24 | 17300 |
| 2025-08-27 | 19.08 | $19.18 | 16100 |
| 2025-08-26 | 19.09 | $19.09 | 34500 |
| 2025-08-25 | 19.14 | $19.20 | 4600 |
| 2025-08-22 | 19.16 | $19.31 | 20700 |
| 2025-08-21 | 19.16 | $19.13 | 15400 |
| 2025-08-20 | 19.22 | $19.19 | 16600 |
| 2025-08-19 | 19.27 | $19.28 | 101500 |
| 2025-08-18 | 19.31 | $19.26 | 31400 |
| 2025-08-15 | 19.37 | $19.30 | 20200 |
| 2025-08-14 | 19.44 | $19.28 | 18800 |
| 2025-08-13 | 19.52 | $19.32 | 24200 |
| 2025-08-12 | 19.61 | $19.33 | 60100 |
| 2025-08-11 | 19.72 | $19.41 | 51100 |
| 2025-08-08 | 19.83 | $19.69 | 45200 |
| 2025-08-07 | 19.87 | $19.80 | 16400 |
| 2025-08-06 | 19.89 | $19.79 | 12900 |
| 2025-08-05 | 19.91 | $19.80 | 14400 |
| 2025-08-04 | 19.93 | $19.74 | 19100 |
| 2025-08-01 | 19.98 | $19.78 | 21500 |
| 2025-07-31 | 20.02 | $19.85 | 39000 |
| 2025-07-30 | 20.05 | $19.86 | 9900 |
| 2025-07-29 | 20.08 | $19.94 | 25700 |
| 2025-07-28 | 20.08 | $19.95 | 24900 |
| 2025-07-25 | 20.09 | $20.16 | 39700 |
| 2025-07-24 | 20.02 | $20.14 | 26600 |
| 2025-07-23 | 19.94 | $19.96 | 89400 |
| 2025-07-22 | 19.90 | $19.68 | 17100 |
| 2025-07-21 | 19.94 | $19.73 | 13200 |
| 2025-07-18 | 19.97 | $19.95 | 11700 |
| 2025-07-17 | 19.93 | $20.02 | 19600 |
| 2025-07-16 | 19.85 | $20.02 | 11800 |
| 2025-07-15 | 19.76 | $19.95 | 27100 |
| 2025-07-14 | 19.67 | $19.70 | 27300 |
| 2025-07-11 | 19.64 | $19.94 | 38400 |
| 2025-07-10 | 19.52 | $19.63 | 11800 |
| 2025-07-09 | 19.48 | $19.76 | 15000 |
| 2025-07-08 | 19.39 | $19.65 | 21700 |
| 2025-07-07 | 19.31 | $19.47 | 18100 |
| 2025-07-03 | 19.27 | $19.36 | 13100 |
| 2025-07-02 | 19.26 | $19.35 | 25000 |
| 2025-07-01 | 19.25 | $19.29 | 17600 |
| 2025-06-30 | 19.26 | $19.25 | 29000 |
| 2025-06-27 | 19.30 | $19.35 | 23700 |
| 2025-06-26 | 19.30 | $19.25 | 17300 |
| 2025-06-25 | 19.35 | $19.40 | 11600 |
| 2025-06-24 | 19.35 | $19.39 | 48100 |
| 2025-06-23 | 19.37 | $19.36 | 13100 |
| 2025-06-20 | 19.39 | $19.43 | 14900 |
| 2025-06-18 | 19.41 | $19.54 | 32000 |
| 2025-06-17 | 19.39 | $19.53 | 3100 |
| 2025-06-16 | 19.38 | $19.48 | 10300 |
| 2025-06-13 | 19.38 | $19.57 | 17500 |
| 2025-06-12 | 19.36 | $19.50 | 14300 |
| 2025-06-11 | 19.36 | $19.40 | 15300 |
| 2025-06-10 | 19.39 | $19.43 | 11400 |
| 2025-06-09 | 19.42 | $19.51 | 14900 |
| 2025-06-06 | 19.44 | $19.52 | 12800 |
| 2025-06-05 | 19.46 | $19.54 | 5400 |
| 2025-06-04 | 19.48 | $19.63 | 26200 |
| 2025-06-03 | 19.48 | $19.30 | 17400 |
| 2025-06-02 | 19.60 | $19.36 | 36000 |
| 2025-05-30 | 19.72 | $19.41 | 19600 |
| 2025-05-29 | 19.85 | $19.64 | 12100 |
| 2025-05-28 | 19.94 | $19.76 | 23200 |
| 2025-05-27 | 20.01 | $19.79 | 25900 |
| 2025-05-23 | 20.09 | $19.96 | 6700 |
| 2025-05-22 | 20.13 | $19.90 | 20600 |
| 2025-05-21 | 20.20 | $19.80 | 27800 |
| 2025-05-20 | 20.31 | $20.07 | 31500 |
| 2025-05-19 | 20.36 | $20.16 | 23200 |
| 2025-05-16 | 20.40 | $20.23 | 8900 |
| 2025-05-15 | 20.41 | $20.25 | 18000 |
| 2025-05-14 | 20.42 | $20.13 | 11900 |
| 2025-05-13 | 20.47 | $20.09 | 24000 |
| 2025-05-12 | 20.53 | $20.29 | 14500 |
| 2025-05-09 | 20.54 | $20.23 | 11300 |
| 2025-05-08 | 20.57 | $20.64 | 51400 |
| 2025-05-07 | 20.47 | $20.68 | 15300 |
| 2025-05-06 | 20.33 | $20.35 | 22900 |
| 2025-05-05 | 20.26 | $20.46 | 28100 |
| 2025-05-02 | 20.14 | $20.20 | 32500 |
| 2025-05-01 | 20.07 | $20.00 | 19600 |
| 2025-04-30 | 20.04 | $20.05 | 13600 |
| 2025-04-29 | 19.99 | $20.11 | 28900 |
| 2025-04-28 | 19.91 | $20.02 | 8200 |
| 2025-04-25 | 19.83 | $19.98 | 11100 |
| 2025-04-24 | 19.75 | $20.10 | 15700 |
| 2025-04-23 | 19.62 | $20.10 | 22300 |
| 2025-04-22 | 19.45 | $20.20 | 12600 |
| 2025-04-21 | 19.22 | $19.88 | 16800 |
| 2025-04-17 | 19.05 | $19.95 | 39900 |
| 2025-04-16 | 18.81 | $19.39 | 19900 |
| 2025-04-15 | 18.71 | $19.00 | 17600 |
| 2025-04-14 | 18.72 | $18.89 | 15300 |
| 2025-04-11 | 18.77 | $18.77 | 16600 |
| 2025-04-10 | 18.88 | $18.49 | 28900 |
| 2025-04-09 | 19.11 | $18.98 | 62300 |
| 2025-04-08 | 19.24 | $18.52 | 65700 |
| 2025-04-07 | 19.56 | $18.67 | 56600 |
| 2025-04-04 | 19.89 | $19.17 | 96000 |
| 2025-04-03 | 20.14 | $19.99 | 24000 |
| 2025-04-02 | 20.19 | $20.14 | 16700 |
| 2025-04-01 | 20.21 | $20.19 | 24200 |
| 2025-03-31 | 20.21 | $20.32 | 33200 |
| 2025-03-28 | 20.16 | $20.26 | 55200 |
| 2025-03-27 | 20.13 | $20.26 | 42300 |
| 2025-03-26 | 20.10 | $20.20 | 23700 |
| 2025-03-25 | 20.07 | $20.07 | 10500 |
| 2025-03-24 | 20.08 | $19.98 | 37000 |
| 2025-03-21 | 20.12 | $20.06 | 21100 |
| 2025-03-20 | 20.15 | $20.10 | 27300 |
| 2025-03-19 | 20.17 | $20.11 | 41300 |
| 2025-03-18 | 20.20 | $20.19 | 20700 |
| 2025-03-17 | 20.20 | $20.16 | 15800 |
| 2025-03-14 | 20.22 | $20.17 | 59300 |
| 2025-03-13 | 20.23 | $20.10 | 11800 |
| 2025-03-12 | 20.28 | $20.12 | 30100 |
| 2025-03-11 | 20.32 | $20.22 | 36100 |
| 2025-03-10 | 20.35 | $20.33 | 32400 |
| 2025-03-07 | 20.34 | $20.46 | 12100 |
| 2025-03-06 | 20.30 | $20.46 | 30000 |
| 2025-03-05 | 20.24 | $20.41 | 44000 |
| 2025-03-04 | 20.19 | $20.18 | 35500 |
| 2025-03-03 | 20.20 | $20.24 | 23100 |
| 2025-02-28 | 20.19 | $20.30 | 30700 |
| 2025-02-27 | 20.17 | $20.25 | 23100 |
| 2025-02-26 | 20.15 | $20.20 | 33500 |
| 2025-02-25 | 20.15 | $20.24 | 14000 |
| 2025-02-24 | 20.15 | $20.20 | 23000 |
| 2025-02-21 | 20.15 | $20.15 | 20900 |
| 2025-02-20 | 20.17 | $20.19 | 40900 |
| 2025-02-19 | 20.19 | $20.14 | 19200 |
| 2025-02-18 | 20.23 | $20.25 | 31500 |
| 2025-02-14 | 20.25 | $20.25 | 37600 |
| 2025-02-13 | 20.27 | $20.31 | 31900 |
| 2025-02-12 | 20.28 | $20.21 | 21300 |
| 2025-02-11 | 20.33 | $20.40 | 55400 |
| 2025-02-10 | 20.33 | $20.42 | 44200 |
| 2025-02-07 | 20.32 | $20.14 | 25700 |
| 2025-02-06 | 20.41 | $20.19 | 24700 |
| 2025-02-05 | 20.50 | $20.20 | 124600 |
| 2025-02-04 | 20.60 | $20.24 | 35700 |
| 2025-02-03 | 20.72 | $20.39 | 34200 |
| 2025-01-31 | 20.82 | $20.77 | 6300 |
| 2025-01-30 | 20.82 | $20.77 | 8500 |
| 2025-01-29 | 20.81 | $20.58 | 19000 |
| 2025-01-28 | 20.87 | $21.17 | 31300 |
| 2025-01-27 | 20.75 | $22.24 | 151500 |
| 2025-01-24 | 20.27 | $20.35 | 6800 |
| 2025-01-23 | 20.28 | $20.40 | 14300 |
| 2025-01-22 | 20.28 | $20.49 | 16800 |
| 2025-01-21 | 20.26 | $20.75 | 6500 |
| 2025-01-17 | 20.16 | $20.44 | 7100 |
| 2025-01-16 | 20.14 | $20.50 | 14000 |
| 2025-01-15 | 20.11 | $20.45 | 12000 |
| 2025-01-14 | 20.08 | $20.02 | 5200 |
| 2025-01-13 | 20.20 | $20.00 | 28800 |
| 2025-01-10 | 20.35 | $20.16 | 10100 |
| 2025-01-08 | 20.49 | $20.51 | 12800 |
| 2025-01-07 | 20.56 | $20.45 | 22000 |
| 2025-01-06 | 20.66 | $20.60 | 23900 |
| 2025-01-03 | 20.75 | $20.84 | 5400 |
| 2025-01-02 | 20.78 | $20.94 | 21800 |
| 2024-12-31 | 20.79 | $20.70 | 19700 |
| 2024-12-30 | 20.89 | $20.50 | 31900 |
| 2024-12-27 | 21.07 | $20.77 | 23000 |
| 2024-12-26 | 21.22 | $21.25 | 11700 |
| 2024-12-24 | 21.24 | $21.20 | 9100 |
| 2024-12-23 | 21.29 | $21.30 | 18900 |
| 2024-12-20 | 21.32 | $21.39 | 48700 |
| 2024-12-19 | 21.34 | $21.46 | 73300 |
| 2024-12-18 | 21.33 | $21.35 | 126400 |
| 2024-12-17 | 21.36 | $21.32 | 43000 |
| 2024-12-16 | 21.41 | $21.17 | 16200 |
| 2024-12-13 | 21.51 | $21.16 | 16100 |
| 2024-12-12 | 21.65 | $21.49 | 17700 |
| 2024-12-11 | 21.71 | $21.39 | 19500 |
| 2024-12-10 | 21.82 | $21.60 | 51500 |
| 2024-12-09 | 21.88 | $21.97 | 78200 |
| 2024-12-06 | 21.84 | $21.60 | 13800 |
| 2024-12-05 | 21.91 | $21.63 | 6600 |
| 2024-12-04 | 21.97 | $21.97 | 23600 |
| 2024-12-03 | 21.95 | $21.75 | 13700 |
| 2024-12-02 | 21.99 | $21.98 | 22600 |
| 2024-11-29 | 21.95 | $21.74 | 8300 |
| 2024-11-27 | 21.99 | $21.71 | 23300 |
| 2024-11-26 | 22.04 | $21.99 | 10200 |
| 2024-11-25 | 22.01 | $22.27 | 27100 |
| 2024-11-22 | 21.89 | $22.14 | 38300 |
| 2024-11-21 | 21.77 | $21.99 | 21500 |
| 2024-11-20 | 21.67 | $21.90 | 38900 |
| 2024-11-19 | 21.58 | $21.78 | 25400 |
| 2024-11-18 | 21.51 | $21.62 | 14900 |
| 2024-11-15 | 21.48 | $21.70 | 100500 |
| 2024-11-14 | 21.41 | $21.30 | 24100 |
| 2024-11-13 | 21.45 | $21.34 | 57900 |
| 2024-11-12 | 21.49 | $21.42 | 37300 |
| 2024-11-11 | 21.51 | $21.50 | 14100 |
| 2024-11-08 | 21.51 | $21.60 | 12100 |
| 2024-11-07 | 21.48 | $21.55 | 18700 |
| 2024-11-06 | 21.46 | $21.70 | 20400 |
| 2024-11-05 | 21.40 | $21.79 | 16700 |
| 2024-11-04 | 21.28 | $21.49 | 14300 |
| 2024-11-01 | 21.24 | $21.49 | 15600 |
| 2024-10-31 | 21.20 | $21.53 | 31300 |
| 2024-10-30 | 21.13 | $21.47 | 42800 |
| 2024-10-29 | 21.07 | $21.49 | 45900 |
| 2024-10-28 | 21.00 | $21.08 | 27800 |
| 2024-10-25 | 21.04 | $20.84 | 31300 |
| 2024-10-24 | 21.17 | $21.00 | 32300 |
| 2024-10-23 | 21.29 | $21.04 | 19400 |
| 2024-10-22 | 21.42 | $21.22 | 67700 |
| 2024-10-21 | 21.53 | $21.48 | 31000 |
| 2024-10-18 | 21.58 | $21.56 | 16900 |
| 2024-10-17 | 21.61 | $21.60 | 21100 |
| 2024-10-16 | 21.65 | $21.66 | 9000 |
| 2024-10-15 | 21.67 | $21.61 | 15900 |
| 2024-10-14 | 21.71 | $21.62 | 15500 |
| 2024-10-11 | 21.76 | $21.56 | 24500 |
| 2024-10-10 | 21.84 | $21.80 | 6200 |
| 2024-10-09 | 21.86 | $21.64 | 9100 |
| 2024-10-08 | 21.94 | $21.71 | 19600 |
| 2024-10-07 | 22.01 | $21.75 | 22300 |
| 2024-10-04 | 22.08 | $21.88 | 4900 |
| 2024-10-03 | 22.12 | $21.83 | 11300 |
| 2024-10-02 | 22.19 | $22.15 | 16700 |
| 2024-10-01 | 22.16 | $21.72 | 37200 |
| 2024-09-30 | 22.26 | $21.80 | 36900 |
| 2024-09-27 | 22.36 | $22.17 | 12600 |
| 2024-09-26 | 22.35 | $22.20 | 10400 |
| 2024-09-25 | 22.33 | $22.17 | 30700 |
| 2024-09-24 | 22.30 | $22.20 | 45000 |
| 2024-09-23 | 22.26 | $22.15 | 68200 |
| 2024-09-20 | 22.21 | $22.10 | 14700 |
| 2024-09-19 | 22.17 | $22.16 | 26500 |
| 2024-09-18 | 22.09 | $22.15 | 39600 |
| 2024-09-17 | 21.99 | $22.20 | 24100 |
| 2024-09-16 | 21.84 | $22.26 | 58900 |
| 2024-09-13 | 21.64 | $22.49 | 53200 |
| 2024-09-12 | 21.32 | $21.72 | 45600 |
| 2024-09-11 | 21.18 | $21.30 | 52600 |
| 2024-09-10 | 21.13 | $21.12 | 19500 |
| 2024-09-09 | 21.13 | $21.27 | 22700 |
| 2024-09-06 | 21.08 | $21.14 | 5100 |
| 2024-09-05 | 21.06 | $21.17 | 30200 |
| 2024-09-04 | 21.03 | $21.27 | 3700 |
| 2024-09-03 | 20.96 | $20.96 | 15000 |
| 2024-08-30 | 20.97 | $20.85 | 33400 |
| 2024-08-29 | 21.02 | $20.99 | 21800 |
| 2024-08-28 | 21.04 | $21.03 | 26100 |
| 2024-08-27 | 21.05 | $21.04 | 22800 |
| 2024-08-26 | 21.05 | $21.11 | 17900 |
| 2024-08-23 | 21.04 | $21.05 | 28500 |
| 2024-08-22 | 21.04 | $20.94 | 19800 |
| 2024-08-21 | 21.08 | $21.05 | 10300 |
| 2024-08-20 | 21.09 | $21.09 | 24800 |
| 2024-08-19 | 21.09 | $21.10 | 49500 |
| 2024-08-16 | 21.09 | $21.13 | 23300 |
| 2024-08-15 | 21.08 | $21.11 | 17000 |
| 2024-08-14 | 21.07 | $21.27 | 41100 |
| 2024-08-13 | 21.00 | $21.09 | 13000 |
| 2024-08-12 | 20.98 | $21.00 | 12600 |
| 2024-08-09 | 20.99 | $21.02 | 20200 |
| 2024-08-08 | 20.98 | $21.00 | 15000 |
| 2024-08-07 | 20.99 | $21.00 | 6100 |
| 2024-08-06 | 20.99 | $20.85 | 4100 |
| 2024-08-05 | 21.04 | $20.93 | 24500 |
| 2024-08-02 | 21.08 | $21.20 | 14200 |
| 2024-08-01 | 21.04 | $21.12 | 6600 |
| 2024-07-31 | 21.01 | $21.16 | 20200 |
| 2024-07-30 | 20.97 | $20.99 | 9000 |
| 2024-07-29 | 20.97 | $20.88 | 11900 |
| 2024-07-26 | 21.01 | $21.00 | 13200 |
| 2024-07-25 | 21.01 | $20.87 | 11400 |
| 2024-07-24 | 21.06 | $20.70 | 11100 |
| 2024-07-23 | 21.16 | $21.03 | 10300 |
| 2024-07-22 | 21.19 | $21.06 | 25100 |
| 2024-07-19 | 21.20 | $21.15 | 6500 |
| 2024-07-18 | 21.19 | $21.17 | 4200 |
| 2024-07-17 | 21.17 | $21.19 | 14000 |
| 2024-07-16 | 21.14 | $21.31 | 8200 |
| 2024-07-15 | 21.05 | $21.21 | 7000 |
| 2024-07-12 | 20.98 | $20.98 | 12000 |
| 2024-07-11 | 20.96 | $21.00 | 24200 |
| 2024-07-10 | 20.93 | $20.78 | 4400 |
| 2024-07-09 | 20.96 | $21.00 | 13900 |
| 2024-07-08 | 20.93 | $20.71 | 27000 |
| 2024-07-05 | 20.97 | $20.93 | 6400 |
| 2024-07-03 | 20.96 | $20.80 | 6300 |
| 2024-07-02 | 20.97 | $20.74 | 12800 |
| 2024-07-01 | 21.01 | $21.00 | 4500 |
| 2024-06-28 | 20.97 | $21.05 | 7500 |
| 2024-06-27 | 20.90 | $20.90 | 12500 |
| 2024-06-26 | 20.86 | $20.88 | 19000 |
| 2024-06-25 | 20.81 | $20.75 | 9800 |
| 2024-06-24 | 20.79 | $20.73 | 7800 |
| 2024-06-21 | 20.77 | $20.50 | 9800 |
| 2024-06-20 | 20.81 | $20.49 | 15300 |
| 2024-06-18 | 20.86 | $20.22 | 73400 |
| 2024-06-17 | 21.00 | $20.27 | 7500 |
| 2024-06-14 | 21.15 | $20.84 | 3300 |
| 2024-06-13 | 21.15 | $20.95 | 13700 |
| 2024-06-12 | 21.10 | $21.16 | 21800 |
| 2024-06-11 | 20.96 | $21.02 | 13200 |
| 2024-06-10 | 20.83 | $20.93 | 12000 |
| 2024-06-07 | 20.69 | $21.11 | 22900 |
| 2024-06-06 | 20.46 | $20.69 | 13000 |
| 2024-06-05 | 20.31 | $20.57 | 23300 |
| 2024-06-04 | 20.16 | $20.33 | 15400 |
| 2024-06-03 | 20.04 | $20.25 | 12200 |
| 2024-05-31 | 19.93 | $20.13 | 32300 |
| 2024-05-30 | 19.82 | $19.83 | 28000 |
| 2024-05-29 | 19.78 | $19.66 | 29600 |
| 2024-05-28 | 19.78 | $19.75 | 32100 |
| 2024-05-24 | 19.76 | $19.80 | 32600 |
| 2024-05-23 | 19.71 | $19.74 | 9600 |
| 2024-05-22 | 19.66 | $19.92 | 22300 |
| 2024-05-21 | 19.55 | $19.78 | 18200 |
| 2024-05-20 | 19.46 | $19.70 | 41600 |
| 2024-05-17 | 19.37 | $19.37 | 18000 |
| 2024-05-16 | 19.37 | $19.44 | 10300 |
| 2024-05-15 | 19.34 | $19.50 | 13600 |
| 2024-05-14 | 19.29 | $19.38 | 8500 |
| 2024-05-13 | 19.27 | $19.48 | 14000 |
| 2024-05-10 | 19.21 | $19.30 | 9100 |
| 2024-05-09 | 19.21 | $19.35 | 21500 |
| 2024-05-08 | 19.18 | $19.25 | 19700 |
| 2024-05-07 | 19.18 | $19.36 | 15900 |
| 2024-05-06 | 19.15 | $19.45 | 12700 |
| 2024-05-03 | 19.09 | $19.35 | 7000 |
| 2024-05-02 | 19.05 | $19.06 | 18200 |
| 2024-05-01 | 19.10 | $19.15 | 5000 |
| 2024-04-30 | 19.13 | $19.18 | 15700 |
| 2024-04-29 | 19.16 | $19.40 | 15700 |
| 2024-04-26 | 19.14 | $19.35 | 5500 |
| 2024-04-25 | 19.13 | $19.35 | 6600 |
| 2024-04-24 | 19.12 | $19.36 | 16700 |
| 2024-04-23 | 19.11 | $19.21 | 24000 |
| 2024-04-22 | 19.15 | $19.11 | 17400 |
| 2024-04-19 | 19.24 | $19.12 | 9100 |
| 2024-04-18 | 19.34 | $19.32 | 12800 |
| 2024-04-17 | 19.42 | $19.29 | 19400 |
| 2024-04-16 | 19.52 | $19.12 | 14400 |
| 2024-04-15 | 19.69 | $19.24 | 15800 |
| 2024-04-12 | 19.87 | $19.55 | 4900 |
| 2024-04-11 | 20.00 | $19.41 | 14700 |
| 2024-04-10 | 20.19 | $19.83 | 41300 |
| 2024-04-09 | 20.30 | $20.17 | 15700 |
| 2024-04-08 | 20.31 | $20.34 | 24100 |
| 2024-04-05 | 20.28 | $20.35 | 11500 |
| 2024-04-04 | 20.23 | $20.71 | 35100 |
| 2024-04-03 | 20.05 | $20.48 | 42800 |
| 2024-04-02 | 19.91 | $19.95 | 11200 |
| 2024-04-01 | 19.91 | $19.99 | 43500 |
| 2024-03-28 | 19.89 | $20.02 | 34200 |
| 2024-03-27 | 19.86 | $19.90 | 24600 |
| 2024-03-26 | 19.86 | $19.80 | 22600 |
| 2024-03-25 | 19.89 | $19.91 | 8600 |
| 2024-03-22 | 19.90 | $19.91 | 31200 |
| 2024-03-21 | 19.90 | $19.75 | 35900 |
| 2024-03-20 | 19.96 | $20.11 | 22100 |
| 2024-03-19 | 19.92 | $19.95 | 26800 |
| 2024-03-18 | 19.92 | $19.85 | 13100 |
| 2024-03-15 | 19.94 | $19.81 | 18900 |
| 2024-03-14 | 19.99 | $19.91 | 18600 |
| 2024-03-13 | 20.01 | $19.89 | 12600 |
| 2024-03-12 | 20.05 | $19.93 | 13300 |
| 2024-03-11 | 20.08 | $19.95 | 22500 |
| 2024-03-08 | 20.10 | $20.30 | 32800 |
| 2024-03-07 | 20.02 | $19.91 | 14500 |
| 2024-03-06 | 20.04 | $20.05 | 6700 |
| 2024-03-05 | 20.02 | $19.91 | 15400 |
| 2024-03-04 | 20.04 | $20.00 | 19900 |
| 2024-03-01 | 20.03 | $20.00 | 11100 |
| 2024-02-29 | 20.02 | $19.92 | 9000 |
| 2024-02-28 | 20.03 | $19.78 | 11200 |
| 2024-02-27 | 20.08 | $19.88 | 16200 |
| 2024-02-26 | 20.11 | $19.77 | 20200 |
| 2024-02-23 | 20.18 | $20.01 | 12600 |
| 2024-02-22 | 20.18 | $19.98 | 10400 |
| 2024-02-21 | 20.18 | $20.05 | 19800 |
| 2024-02-20 | 20.16 | $20.10 | 24100 |
| 2024-02-16 | 20.11 | $20.25 | 17100 |
| 2024-02-15 | 20.00 | $20.22 | 20500 |
| 2024-02-14 | 19.86 | $20.00 | 22400 |
| 2024-02-13 | 19.77 | $19.79 | 34300 |
| 2024-02-12 | 19.72 | $19.85 | 30400 |
| 2024-02-09 | 19.63 | $19.67 | 18300 |
| 2024-02-08 | 19.58 | $19.57 | 23900 |
| 2024-02-07 | 19.54 | $19.75 | 24100 |
| 2024-02-06 | 19.44 | $19.76 | 24900 |
| 2024-02-05 | 19.31 | $19.39 | 24500 |
| 2024-02-02 | 19.27 | $19.25 | 22600 |
| 2024-02-01 | 19.26 | $19.15 | 19200 |
| 2024-01-31 | 19.28 | $19.23 | 17900 |
| 2024-01-30 | 19.27 | $19.39 | 29200 |
| 2024-01-29 | 19.21 | $19.38 | 13600 |
| 2024-01-26 | 19.14 | $19.38 | 5500 |
| 2024-01-25 | 19.06 | $19.19 | 18300 |
| 2024-01-24 | 19.01 | $19.08 | 12700 |
| 2024-01-23 | 18.99 | $19.02 | 17000 |
| 2024-01-22 | 18.98 | $18.99 | 9600 |
| 2024-01-19 | 18.98 | $19.01 | 49000 |
| 2024-01-18 | 18.98 | $19.07 | 19200 |
| 2024-01-17 | 18.95 | $18.91 | 12600 |
| 2024-01-16 | 18.97 | $19.08 | 23300 |
| 2024-01-12 | 18.93 | $18.80 | 18300 |
| 2024-01-11 | 18.98 | $18.90 | 19800 |
| 2024-01-10 | 19.00 | $19.19 | 5800 |
| 2024-01-09 | 18.94 | $19.19 | 7800 |
| 2024-01-08 | 18.86 | $19.07 | 14400 |
| 2024-01-05 | 18.81 | $18.75 | 17400 |
| 2024-01-04 | 18.84 | $18.74 | 14100 |
| 2024-01-03 | 18.88 | $18.75 | 17600 |
| 2024-01-02 | 18.93 | $18.99 | 14900 |
| 2023-12-29 | 18.91 | $19.00 | 76300 |
| 2023-12-28 | 18.89 | $18.88 | 29700 |
| 2023-12-27 | 18.89 | $18.78 | 27300 |
| 2023-12-26 | 18.93 | $18.69 | 45800 |
| 2023-12-22 | 19.01 | $18.71 | 36900 |
| 2023-12-21 | 19.09 | $18.70 | 19100 |
| 2023-12-20 | 19.19 | $18.95 | 27800 |
| 2023-12-19 | 19.23 | $19.00 | 12700 |
| 2023-12-18 | 19.26 | $18.97 | 10800 |
| 2023-12-15 | 19.30 | $19.04 | 17200 |
| 2023-12-14 | 19.32 | $19.13 | 35000 |
| 2023-12-13 | 19.31 | $19.08 | 27100 |
| 2023-12-12 | 19.31 | $19.04 | 15700 |
| 2023-12-11 | 19.31 | $18.90 | 7100 |
| 2023-12-08 | 19.36 | $18.86 | 5300 |
| 2023-12-07 | 19.42 | $18.91 | 8200 |
| 2023-12-06 | 19.47 | $19.15 | 14600 |
| 2023-12-05 | 19.44 | $19.38 | 6900 |
| 2023-12-04 | 19.33 | $19.45 | 23000 |
| 2023-12-01 | 19.16 | $19.50 | 28600 |
| 2023-11-30 | 18.92 | $19.10 | 16800 |
| 2023-11-29 | 18.76 | $18.73 | 19100 |
| 2023-11-28 | 18.67 | $18.71 | 20500 |
| 2023-11-27 | 18.57 | $18.58 | 31700 |
| 2023-11-24 | 18.47 | $18.47 | 6800 |
| 2023-11-22 | 18.39 | $18.40 | 6700 |
| 2023-11-21 | 18.30 | $18.05 | 15100 |
| 2023-11-20 | 18.30 | $18.13 | 11900 |
| 2023-11-17 | 18.26 | $18.26 | 13400 |
| 2023-11-16 | 18.18 | $18.19 | 16700 |
| 2023-11-15 | 18.09 | $18.05 | 23400 |
| 2023-11-14 | 18.02 | $18.00 | 24700 |
| 2023-11-13 | 17.95 | $18.05 | 7000 |
| 2023-11-10 | 17.85 | $17.93 | 13200 |
| 2023-11-09 | 17.76 | $17.77 | 10900 |
| 2023-11-08 | 17.69 | $17.98 | 5800 |
| 2023-11-07 | 17.54 | $17.94 | 10100 |
| 2023-11-06 | 17.37 | $17.95 | 25400 |
| 2023-11-03 | 17.16 | $17.80 | 15200 |
| 2023-11-02 | 16.96 | $17.63 | 41600 |
| 2023-11-01 | 16.77 | $17.13 | 10200 |
| 2023-10-31 | 16.69 | $16.82 | 9500 |
| 2023-10-30 | 16.71 | $17.00 | 8200 |
| 2023-10-27 | 16.67 | $16.79 | 14000 |
| 2023-10-26 | 16.70 | $16.76 | 10400 |
| 2023-10-25 | 16.76 | $16.63 | 23200 |
| 2023-10-24 | 16.87 | $17.01 | 7200 |
| 2023-10-23 | 16.90 | $16.65 | 22100 |
| 2023-10-20 | 17.05 | $17.00 | 16200 |
| 2023-10-19 | 17.13 | $17.21 | 21000 |
| 2023-10-18 | 17.17 | $17.65 | 27100 |
| 2023-10-17 | 17.09 | $17.55 | 26500 |
| 2023-10-16 | 17.02 | $17.46 | 9900 |
| 2023-10-13 | 16.97 | $17.25 | 9300 |
| 2023-10-12 | 17.00 | $17.07 | 17300 |
| 2023-10-11 | 17.09 | $17.17 | 16900 |
| 2023-10-10 | 17.18 | $17.07 | 23300 |
| 2023-10-09 | 17.33 | $17.42 | 3400 |
| 2023-10-06 | 17.41 | $17.44 | 10100 |
| 2023-10-05 | 17.51 | $17.31 | 14700 |
| 2023-10-04 | 17.69 | $17.38 | 12700 |
| 2023-10-03 | 17.88 | $17.27 | 46000 |
| 2023-10-02 | 18.17 | $18.30 | 17200 |
| 2023-09-29 | 18.19 | $18.07 | 14800 |
| 2023-09-28 | 18.30 | $18.15 | 31600 |
| 2023-09-27 | 18.41 | $18.36 | 15500 |
| 2023-09-26 | 18.48 | $18.15 | 17900 |
| 2023-09-25 | 18.64 | $18.69 | 7200 |
| 2023-09-22 | 18.67 | $18.77 | 7600 |
| 2023-09-21 | 18.68 | $18.64 | 9000 |
| 2023-09-20 | 18.74 | $18.77 | 17500 |
| 2023-09-19 | 18.78 | $18.80 | 15300 |
| 2023-09-18 | 18.82 | $18.78 | 11300 |
| 2023-09-15 | 18.88 | $18.86 | 18900 |
| 2023-09-14 | 18.92 | $18.96 | 14300 |
| 2023-09-13 | 18.96 | $18.90 | 47700 |
| 2023-09-12 | 19.02 | $19.03 | 10000 |
| 2023-09-11 | 19.06 | $19.20 | 16900 |
| 2023-09-08 | 19.05 | $19.17 | 13400 |
| 2023-09-07 | 19.06 | $19.04 | 21800 |
| 2023-09-06 | 19.11 | $19.08 | 14700 |
| 2023-09-05 | 19.17 | $19.18 | 6400 |
| 2023-09-01 | 19.21 | $19.25 | 24900 |
| 2023-08-31 | 19.24 | $19.17 | 21500 |
| 2023-08-30 | 19.31 | $19.29 | 9800 |
| 2023-08-29 | 19.36 | $19.34 | 5800 |
| 2023-08-28 | 19.41 | $19.15 | 27200 |
| 2023-08-25 | 19.53 | $19.70 | 25900 |
| 2023-08-24 | 19.50 | $19.43 | 22400 |
| 2023-08-23 | 19.56 | $19.49 | 11100 |
| 2023-08-22 | 19.61 | $19.48 | 8700 |
| 2023-08-21 | 19.68 | $19.60 | 5700 |
| 2023-08-18 | 19.73 | $19.68 | 11200 |
| 2023-08-17 | 19.76 | $19.75 | 24600 |
| 2023-08-16 | 19.78 | $19.80 | 15500 |
| 2023-08-15 | 19.80 | $19.70 | 23300 |
| 2023-08-14 | 19.84 | $19.90 | 9000 |
| 2023-08-11 | 19.84 | $19.94 | 14100 |
| 2023-08-10 | 19.83 | $19.80 | 43200 |
| 2023-08-09 | 19.86 | $19.91 | 92700 |
| 2023-08-08 | 19.86 | $19.66 | 17800 |
| 2023-08-07 | 19.94 | $19.74 | 11700 |
| 2023-08-04 | 20.02 | $19.84 | 15700 |
| 2023-08-03 | 20.08 | $19.92 | 17900 |
| 2023-08-02 | 20.13 | $19.93 | 17500 |
| 2023-08-01 | 20.19 | $20.17 | 9500 |
| 2023-07-31 | 20.18 | $20.27 | 18700 |
| 2023-07-28 | 20.14 | $20.17 | 5600 |
| 2023-07-27 | 20.13 | $20.18 | 12200 |
| 2023-07-26 | 20.11 | $20.13 | 17100 |
| 2023-07-25 | 20.10 | $20.03 | 25600 |
| 2023-07-24 | 20.12 | $20.11 | 39600 |
| 2023-07-21 | 20.12 | $20.21 | 6400 |
| 2023-07-20 | 20.09 | $20.15 | 7500 |
| 2023-07-19 | 20.07 | $20.34 | 87000 |
| 2023-07-18 | 19.99 | $20.09 | 26300 |
| 2023-07-17 | 19.97 | $20.08 | 6500 |
| 2023-07-14 | 19.95 | $19.99 | 8600 |
| 2023-07-13 | 19.96 | $20.03 | 15900 |
| 2023-07-12 | 19.95 | $20.12 | 7100 |
| 2023-07-11 | 19.93 | $20.00 | 19200 |
| 2023-07-10 | 19.93 | $19.98 | 16800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.84
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.42
Average
50.52
Maximum
74.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.84 | $20.91 | 15100 |
| 2026-07-16 | 66.32 | $20.97 | 22897 |
| 2026-07-15 | 63.88 | $20.86 | 26100 |
| 2026-07-14 | 60.95 | $20.74 | 18120 |
| 2026-07-13 | 57.97 | $20.63 | 13370 |
| 2026-07-10 | 56.55 | $20.58 | 8423 |
| 2026-07-09 | 55.69 | $20.55 | 20110 |
| 2026-07-08 | 54.26 | $20.50 | 25143 |
| 2026-07-07 | 55.97 | $20.55 | 17945 |
| 2026-07-06 | 51.29 | $20.39 | 13100 |
| 2026-07-02 | 44.24 | $20.19 | 20532 |
| 2026-07-01 | 42.66 | $20.15 | 39737 |
| 2026-06-30 | 45.41 | $20.24 | 33338 |
| 2026-06-29 | 50.94 | $20.40 | 17900 |
| 2026-06-26 | 44.06 | $20.23 | 14400 |
| 2026-06-25 | 43.62 | $20.22 | 26213 |
| 2026-06-24 | 40.96 | $20.16 | 17700 |
| 2026-06-23 | 40.51 | $20.15 | 21900 |
| 2026-06-22 | 43.63 | $20.25 | 35300 |
| 2026-06-18 | 48.21 | $20.38 | 45609 |
| 2026-06-17 | 53.10 | $20.50 | 20003 |
| 2026-06-16 | 51.14 | $20.45 | 33700 |
| 2026-06-15 | 52.82 | $20.49 | 34400 |
| 2026-06-12 | 48.83 | $20.39 | 16367 |
| 2026-06-11 | 51.30 | $20.45 | 10900 |
| 2026-06-10 | 50.51 | $20.43 | 15347 |
| 2026-06-09 | 50.12 | $20.42 | 21100 |
| 2026-06-08 | 52.87 | $20.49 | 26900 |
| 2026-06-05 | 54.48 | $20.53 | 8747 |
| 2026-06-04 | 54.15 | $20.52 | 22128 |
| 2026-06-03 | 50.72 | $20.42 | 18000 |
| 2026-06-02 | 50.01 | $20.40 | 18338 |
| 2026-06-01 | 51.06 | $20.43 | 36600 |
| 2026-05-29 | 50.40 | $20.41 | 23822 |
| 2026-05-28 | 48.08 | $20.34 | 72600 |
| 2026-05-27 | 51.34 | $20.44 | 11017 |
| 2026-05-26 | 51.34 | $20.44 | 18000 |
| 2026-05-22 | 50.43 | $20.41 | 29227 |
| 2026-05-21 | 51.97 | $20.46 | 15600 |
| 2026-05-20 | 52.89 | $20.49 | 10432 |
| 2026-05-19 | 52.63 | $20.48 | 17807 |
| 2026-05-18 | 52.63 | $20.48 | 26888 |
| 2026-05-15 | 59.96 | $20.72 | 34110 |
| 2026-05-14 | 58.83 | $20.67 | 11204 |
| 2026-05-13 | 56.73 | $20.58 | 16700 |
| 2026-05-12 | 63.19 | $20.77 | 19237 |
| 2026-05-11 | 67.00 | $20.87 | 20445 |
| 2026-05-08 | 65.20 | $20.78 | 6614 |
| 2026-05-07 | 63.31 | $20.69 | 13445 |
| 2026-05-06 | 62.88 | $20.67 | 18531 |
| 2026-05-05 | 63.23 | $20.68 | 15723 |
| 2026-05-04 | 63.90 | $20.70 | 17831 |
| 2026-05-01 | 63.72 | $20.69 | 20932 |
| 2026-04-30 | 64.66 | $20.72 | 37964 |
| 2026-04-29 | 64.66 | $20.72 | 31300 |
| 2026-04-28 | 62.67 | $20.60 | 38900 |
| 2026-04-27 | 61.12 | $20.51 | 16800 |
| 2026-04-24 | 69.71 | $20.79 | 71500 |
| 2026-04-23 | 74.33 | $20.92 | 95300 |
| 2026-04-22 | 59.72 | $20.17 | 11817 |
| 2026-04-21 | 59.72 | $20.17 | 27964 |
| 2026-04-20 | 60.55 | $20.19 | 13800 |
| 2026-04-17 | 56.85 | $20.06 | 18700 |
| 2026-04-16 | 58.87 | $20.11 | 18043 |
| 2026-04-15 | 60.50 | $20.15 | 15200 |
| 2026-04-14 | 59.97 | $20.13 | 36433 |
| 2026-04-13 | 58.39 | $20.07 | 39400 |
| 2026-04-10 | 55.91 | $19.98 | 17973 |
| 2026-04-09 | 51.64 | $19.84 | 33200 |
| 2026-04-08 | 51.00 | $19.82 | 25761 |
| 2026-04-07 | 55.95 | $19.96 | 26500 |
| 2026-04-06 | 55.66 | $19.95 | 28900 |
| 2026-04-02 | 55.38 | $19.94 | 20789 |
| 2026-04-01 | 54.27 | $19.90 | 23300 |
| 2026-03-31 | 59.50 | $20.05 | 25123 |
| 2026-03-30 | 56.30 | $19.93 | 41729 |
| 2026-03-27 | 51.11 | $19.76 | 10700 |
| 2026-03-26 | 50.45 | $19.74 | 7900 |
| 2026-03-25 | 49.15 | $19.70 | 15202 |
| 2026-03-24 | 53.85 | $19.84 | 17041 |
| 2026-03-23 | 45.33 | $19.60 | 23920 |
| 2026-03-20 | 48.52 | $19.69 | 34312 |
| 2026-03-19 | 56.99 | $19.89 | 22300 |
| 2026-03-18 | 60.51 | $19.96 | 5001 |
| 2026-03-17 | 66.03 | $20.06 | 28615 |
| 2026-03-16 | 60.56 | $19.90 | 23500 |
| 2026-03-13 | 64.24 | $19.96 | 17700 |
| 2026-03-12 | 63.54 | $19.94 | 17822 |
| 2026-03-11 | 62.13 | $19.90 | 11441 |
| 2026-03-10 | 60.30 | $19.85 | 30381 |
| 2026-03-09 | 56.72 | $19.76 | 29500 |
| 2026-03-06 | 57.26 | $19.77 | 17500 |
| 2026-03-05 | 56.87 | $19.76 | 18200 |
| 2026-03-04 | 55.71 | $19.73 | 13686 |
| 2026-03-03 | 56.19 | $19.74 | 13708 |
| 2026-03-02 | 56.65 | $19.75 | 20745 |
| 2026-02-27 | 54.52 | $19.69 | 15349 |
| 2026-02-26 | 59.13 | $19.79 | 14101 |
| 2026-02-25 | 63.19 | $19.87 | 40900 |
| 2026-02-24 | 60.27 | $19.78 | 19750 |
| 2026-02-23 | 61.30 | $19.80 | 10996 |
| 2026-02-20 | 60.34 | $19.77 | 13300 |
| 2026-02-19 | 59.70 | $19.75 | 16331 |
| 2026-02-18 | 59.70 | $19.75 | 20725 |
| 2026-02-17 | 63.85 | $19.84 | 28611 |
| 2026-02-13 | 63.85 | $19.84 | 15749 |
| 2026-02-12 | 62.55 | $19.79 | 11800 |
| 2026-02-11 | 61.76 | $19.76 | 27830 |
| 2026-02-10 | 58.14 | $19.63 | 47500 |
| 2026-02-09 | 62.46 | $19.73 | 31914 |
| 2026-02-06 | 62.19 | $19.72 | 38909 |
| 2026-02-05 | 63.48 | $19.75 | 14347 |
| 2026-02-04 | 62.50 | $19.71 | 31028 |
| 2026-02-03 | 60.74 | $19.64 | 48723 |
| 2026-02-02 | 61.52 | $19.66 | 37130 |
| 2026-01-30 | 60.06 | $19.60 | 23506 |
| 2026-01-29 | 59.57 | $19.58 | 16700 |
| 2026-01-28 | 59.92 | $19.59 | 10512 |
| 2026-01-27 | 57.82 | $19.50 | 14300 |
| 2026-01-26 | 58.79 | $19.53 | 18803 |
| 2026-01-23 | 60.74 | $19.59 | 30900 |
| 2026-01-22 | 66.70 | $19.76 | 40918 |
| 2026-01-21 | 64.56 | $19.65 | 23600 |
| 2026-01-20 | 59.39 | $19.42 | 19721 |
| 2026-01-16 | 57.33 | $19.34 | 31400 |
| 2026-01-15 | 56.81 | $19.32 | 44034 |
| 2026-01-14 | 57.82 | $19.35 | 48529 |
| 2026-01-13 | 56.10 | $19.28 | 22813 |
| 2026-01-12 | 57.69 | $19.33 | 40022 |
| 2026-01-09 | 61.69 | $19.45 | 43828 |
| 2026-01-08 | 58.25 | $19.30 | 41901 |
| 2026-01-07 | 54.92 | $19.17 | 46600 |
| 2026-01-06 | 53.29 | $19.11 | 21804 |
| 2026-01-05 | 53.02 | $19.10 | 33839 |
| 2026-01-02 | 49.11 | $18.96 | 28029 |
| 2025-12-31 | 48.53 | $18.94 | 26635 |
| 2025-12-30 | 46.80 | $18.88 | 42871 |
| 2025-12-29 | 48.35 | $18.94 | 90729 |
| 2025-12-26 | 37.97 | $18.62 | 15100 |
| 2025-12-24 | 38.20 | $18.63 | 45713 |
| 2025-12-23 | 40.03 | $18.71 | 23500 |
| 2025-12-22 | 40.72 | $18.74 | 23000 |
| 2025-12-19 | 42.10 | $18.80 | 27800 |
| 2025-12-18 | 41.79 | $18.79 | 21338 |
| 2025-12-17 | 40.57 | $18.75 | 17400 |
| 2025-12-16 | 35.76 | $18.60 | 44800 |
| 2025-12-15 | 36.13 | $18.62 | 47200 |
| 2025-12-12 | 36.86 | $18.66 | 61300 |
| 2025-12-11 | 39.49 | $18.80 | 37300 |
| 2025-12-10 | 43.04 | $18.97 | 27500 |
| 2025-12-09 | 40.03 | $18.87 | 15700 |
| 2025-12-08 | 36.86 | $18.77 | 24200 |
| 2025-12-05 | 41.67 | $19.00 | 11900 |
| 2025-12-04 | 39.04 | $18.92 | 21200 |
| 2025-12-03 | 41.48 | $19.03 | 19000 |
| 2025-12-02 | 40.52 | $19.00 | 13300 |
| 2025-12-01 | 38.92 | $18.95 | 22500 |
| 2025-11-28 | 42.14 | $19.10 | 9424 |
| 2025-11-26 | 38.61 | $18.99 | 58000 |
| 2025-11-25 | 31.76 | $18.80 | 54700 |
| 2025-11-24 | 37.39 | $19.07 | 46200 |
| 2025-11-21 | 38.10 | $19.10 | 25500 |
| 2025-11-20 | 37.72 | $19.09 | 17800 |
| 2025-11-19 | 37.36 | $19.08 | 65200 |
| 2025-11-18 | 41.73 | $19.27 | 20300 |
| 2025-11-17 | 43.78 | $19.35 | 19100 |
| 2025-11-14 | 49.23 | $19.54 | 13800 |
| 2025-11-13 | 56.64 | $19.75 | 14900 |
| 2025-11-12 | 53.13 | $19.64 | 25500 |
| 2025-11-11 | 55.46 | $19.70 | 15400 |
| 2025-11-10 | 54.19 | $19.66 | 19600 |
| 2025-11-07 | 50.86 | $19.56 | 17000 |
| 2025-11-06 | 54.63 | $19.66 | 9134 |
| 2025-11-05 | 59.22 | $19.77 | 16300 |
| 2025-11-04 | 57.04 | $19.70 | 17400 |
| 2025-11-03 | 58.74 | $19.74 | 15100 |
| 2025-10-31 | 57.22 | $19.69 | 23700 |
| 2025-10-30 | 54.69 | $19.61 | 19000 |
| 2025-10-29 | 57.52 | $19.68 | 114327 |
| 2025-10-28 | 58.76 | $19.71 | 101000 |
| 2025-10-27 | 49.87 | $19.45 | 34100 |
| 2025-10-24 | 46.94 | $19.38 | 19193 |
| 2025-10-23 | 46.09 | $19.36 | 26620 |
| 2025-10-22 | 46.80 | $19.38 | 24400 |
| 2025-10-21 | 47.15 | $19.39 | 20019 |
| 2025-10-20 | 46.77 | $19.38 | 40888 |
| 2025-10-17 | 41.65 | $19.25 | 29661 |
| 2025-10-16 | 44.80 | $19.35 | 13900 |
| 2025-10-15 | 47.18 | $19.42 | 16100 |
| 2025-10-14 | 46.41 | $19.40 | 10129 |
| 2025-10-13 | 44.08 | $19.34 | 14100 |
| 2025-10-10 | 43.30 | $19.32 | 13302 |
| 2025-10-09 | 42.54 | $19.30 | 32819 |
| 2025-10-08 | 43.94 | $19.35 | 16800 |
| 2025-10-07 | 42.13 | $19.30 | 15200 |
| 2025-10-06 | 44.30 | $19.38 | 37415 |
| 2025-10-03 | 44.85 | $19.40 | 19900 |
| 2025-10-02 | 46.50 | $19.46 | 20986 |
| 2025-10-01 | 45.55 | $19.43 | 23531 |
| 2025-09-30 | 47.14 | $19.49 | 20500 |
| 2025-09-29 | 44.70 | $19.41 | 56500 |
| 2025-09-26 | 45.44 | $19.44 | 23100 |
| 2025-09-25 | 45.15 | $19.43 | 13900 |
| 2025-09-24 | 46.81 | $19.50 | 38300 |
| 2025-09-23 | 47.52 | $19.53 | 14100 |
| 2025-09-22 | 54.60 | $19.80 | 24100 |
| 2025-09-19 | 56.99 | $19.88 | 31000 |
| 2025-09-18 | 53.87 | $19.75 | 44200 |
| 2025-09-17 | 63.64 | $20.04 | 15000 |
| 2025-09-16 | 63.64 | $20.04 | 16700 |
| 2025-09-15 | 65.11 | $20.08 | 25000 |
| 2025-09-12 | 63.09 | $19.98 | 27400 |
| 2025-09-11 | 61.61 | $19.91 | 31300 |
| 2025-09-10 | 58.68 | $19.78 | 10400 |
| 2025-09-09 | 55.72 | $19.66 | 74600 |
| 2025-09-08 | 48.06 | $19.40 | 26000 |
| 2025-09-05 | 48.06 | $19.40 | 27900 |
| 2025-09-04 | 46.45 | $19.35 | 10700 |
| 2025-09-03 | 43.80 | $19.27 | 18200 |
| 2025-09-02 | 45.68 | $19.34 | 13000 |
| 2025-08-29 | 45.36 | $19.33 | 17000 |
| 2025-08-28 | 42.49 | $19.24 | 17300 |
| 2025-08-27 | 40.51 | $19.18 | 16100 |
| 2025-08-26 | 37.43 | $19.09 | 34500 |
| 2025-08-25 | 39.82 | $19.20 | 4600 |
| 2025-08-22 | 42.39 | $19.31 | 20700 |
| 2025-08-21 | 35.97 | $19.13 | 15400 |
| 2025-08-20 | 37.29 | $19.19 | 16600 |
| 2025-08-19 | 39.34 | $19.28 | 101500 |
| 2025-08-18 | 38.62 | $19.26 | 31400 |
| 2025-08-15 | 39.51 | $19.30 | 20200 |
| 2025-08-14 | 38.84 | $19.28 | 18800 |
| 2025-08-13 | 39.67 | $19.32 | 24200 |
| 2025-08-12 | 39.87 | $19.33 | 60100 |
| 2025-08-11 | 41.47 | $19.41 | 51100 |
| 2025-08-08 | 47.86 | $19.69 | 45200 |
| 2025-08-07 | 50.77 | $19.80 | 16400 |
| 2025-08-06 | 50.51 | $19.79 | 12900 |
| 2025-08-05 | 50.77 | $19.80 | 14400 |
| 2025-08-04 | 49.31 | $19.74 | 19100 |
| 2025-08-01 | 50.25 | $19.78 | 21500 |
| 2025-07-31 | 51.90 | $19.85 | 39000 |
| 2025-07-30 | 52.14 | $19.86 | 9900 |
| 2025-07-29 | 53.98 | $19.94 | 25700 |
| 2025-07-28 | 54.20 | $19.95 | 24900 |
| 2025-07-25 | 59.17 | $20.16 | 39700 |
| 2025-07-24 | 58.82 | $20.14 | 26600 |
| 2025-07-23 | 55.66 | $19.96 | 89400 |
| 2025-07-22 | 49.97 | $19.68 | 17100 |
| 2025-07-21 | 51.08 | $19.73 | 13200 |
| 2025-07-18 | 56.32 | $19.95 | 11700 |
| 2025-07-17 | 58.12 | $20.02 | 19600 |
| 2025-07-16 | 58.12 | $20.02 | 11800 |
| 2025-07-15 | 56.87 | $19.95 | 27100 |
| 2025-07-14 | 52.04 | $19.70 | 27300 |
| 2025-07-11 | 57.97 | $19.94 | 38400 |
| 2025-07-10 | 51.13 | $19.63 | 11800 |
| 2025-07-09 | 54.67 | $19.76 | 15000 |
| 2025-07-08 | 52.00 | $19.65 | 21700 |
| 2025-07-07 | 47.16 | $19.47 | 18100 |
| 2025-07-03 | 43.88 | $19.36 | 13100 |
| 2025-07-02 | 43.58 | $19.35 | 25000 |
| 2025-07-01 | 41.78 | $19.29 | 17600 |
| 2025-06-30 | 40.59 | $19.25 | 29000 |
| 2025-06-27 | 42.67 | $19.35 | 23700 |
| 2025-06-26 | 39.74 | $19.25 | 17300 |
| 2025-06-25 | 42.86 | $19.40 | 11600 |
| 2025-06-24 | 42.58 | $19.39 | 48100 |
| 2025-06-23 | 41.74 | $19.36 | 13100 |
| 2025-06-20 | 43.13 | $19.43 | 14900 |
| 2025-06-18 | 45.37 | $19.54 | 32000 |
| 2025-06-17 | 45.13 | $19.53 | 3100 |
| 2025-06-16 | 43.92 | $19.48 | 10300 |
| 2025-06-13 | 45.63 | $19.57 | 17500 |
| 2025-06-12 | 44.02 | $19.50 | 14300 |
| 2025-06-11 | 41.68 | $19.40 | 15300 |
| 2025-06-10 | 42.18 | $19.43 | 11400 |
| 2025-06-09 | 43.51 | $19.51 | 14900 |
| 2025-06-06 | 43.68 | $19.52 | 12800 |
| 2025-06-05 | 43.99 | $19.54 | 5400 |
| 2025-06-04 | 45.39 | $19.63 | 26200 |
| 2025-06-03 | 38.59 | $19.30 | 17400 |
| 2025-06-02 | 39.44 | $19.36 | 36000 |
| 2025-05-30 | 40.14 | $19.41 | 19600 |
| 2025-05-29 | 43.50 | $19.64 | 12100 |
| 2025-05-28 | 45.39 | $19.76 | 23200 |
| 2025-05-27 | 45.86 | $19.79 | 25900 |
| 2025-05-23 | 48.58 | $19.96 | 6700 |
| 2025-05-22 | 47.54 | $19.90 | 20600 |
| 2025-05-21 | 45.80 | $19.80 | 27800 |
| 2025-05-20 | 50.06 | $20.07 | 31500 |
| 2025-05-19 | 51.58 | $20.16 | 23200 |
| 2025-05-16 | 52.77 | $20.23 | 8900 |
| 2025-05-15 | 53.10 | $20.25 | 18000 |
| 2025-05-14 | 51.36 | $20.13 | 11900 |
| 2025-05-13 | 50.78 | $20.09 | 24000 |
| 2025-05-12 | 53.82 | $20.29 | 14500 |
| 2025-05-09 | 53.02 | $20.23 | 11300 |
| 2025-05-08 | 59.74 | $20.64 | 51400 |
| 2025-05-07 | 60.45 | $20.68 | 15300 |
| 2025-05-06 | 56.38 | $20.35 | 22900 |
| 2025-05-05 | 58.28 | $20.46 | 28100 |
| 2025-05-02 | 54.87 | $20.20 | 32500 |
| 2025-05-01 | 52.01 | $20.00 | 19600 |
| 2025-04-30 | 52.80 | $20.05 | 13600 |
| 2025-04-29 | 53.74 | $20.11 | 28900 |
| 2025-04-28 | 52.54 | $20.02 | 8200 |
| 2025-04-25 | 52.01 | $19.98 | 11100 |
| 2025-04-24 | 53.71 | $20.10 | 15700 |
| 2025-04-23 | 53.71 | $20.10 | 22300 |
| 2025-04-22 | 55.06 | $20.20 | 12600 |
| 2025-04-21 | 51.34 | $19.88 | 16800 |
| 2025-04-17 | 52.24 | $19.95 | 39900 |
| 2025-04-16 | 44.90 | $19.39 | 19900 |
| 2025-04-15 | 38.67 | $19.00 | 17600 |
| 2025-04-14 | 36.76 | $18.89 | 15300 |
| 2025-04-11 | 34.64 | $18.77 | 16600 |
| 2025-04-10 | 29.40 | $18.49 | 28900 |
| 2025-04-09 | 33.92 | $18.98 | 62300 |
| 2025-04-08 | 23.42 | $18.52 | 65700 |
| 2025-04-07 | 24.63 | $18.67 | 56600 |
| 2025-04-04 | 29.46 | $19.17 | 96000 |
| 2025-04-03 | 42.42 | $19.99 | 24000 |
| 2025-04-02 | 45.93 | $20.14 | 16700 |
| 2025-04-01 | 47.17 | $20.19 | 24200 |
| 2025-03-31 | 50.53 | $20.32 | 33200 |
| 2025-03-28 | 48.93 | $20.26 | 55200 |
| 2025-03-27 | 48.93 | $20.26 | 42300 |
| 2025-03-26 | 47.40 | $20.20 | 23700 |
| 2025-03-25 | 43.95 | $20.07 | 10500 |
| 2025-03-24 | 41.41 | $19.98 | 37000 |
| 2025-03-21 | 43.06 | $20.06 | 21100 |
| 2025-03-20 | 43.88 | $20.10 | 27300 |
| 2025-03-19 | 44.08 | $20.11 | 41300 |
| 2025-03-18 | 45.67 | $20.19 | 20700 |
| 2025-03-17 | 44.97 | $20.16 | 15800 |
| 2025-03-14 | 45.15 | $20.17 | 59300 |
| 2025-03-13 | 43.60 | $20.10 | 11800 |
| 2025-03-12 | 43.94 | $20.12 | 30100 |
| 2025-03-11 | 45.62 | $20.22 | 36100 |
| 2025-03-10 | 47.51 | $20.33 | 32400 |
| 2025-03-07 | 49.84 | $20.46 | 12100 |
| 2025-03-06 | 49.84 | $20.46 | 30000 |
| 2025-03-05 | 48.97 | $20.41 | 44000 |
| 2025-03-04 | 44.80 | $20.18 | 35500 |
| 2025-03-03 | 45.73 | $20.24 | 23100 |
| 2025-02-28 | 46.64 | $20.30 | 30700 |
| 2025-02-27 | 45.78 | $20.25 | 23100 |
| 2025-02-26 | 44.94 | $20.20 | 33500 |
| 2025-02-25 | 45.48 | $20.24 | 14000 |
| 2025-02-24 | 44.85 | $20.20 | 23000 |
| 2025-02-21 | 44.09 | $20.15 | 20900 |
| 2025-02-20 | 44.56 | $20.19 | 40900 |
| 2025-02-19 | 43.85 | $20.14 | 19200 |
| 2025-02-18 | 45.05 | $20.25 | 31500 |
| 2025-02-14 | 45.05 | $20.25 | 37600 |
| 2025-02-13 | 45.67 | $20.31 | 31900 |
| 2025-02-12 | 44.46 | $20.21 | 21300 |
| 2025-02-11 | 46.32 | $20.40 | 55400 |
| 2025-02-10 | 46.51 | $20.42 | 44200 |
| 2025-02-07 | 43.36 | $20.14 | 25700 |
| 2025-02-06 | 43.80 | $20.19 | 24700 |
| 2025-02-05 | 43.88 | $20.20 | 124600 |
| 2025-02-04 | 44.20 | $20.24 | 35700 |
| 2025-02-03 | 45.39 | $20.39 | 34200 |
| 2025-01-31 | 48.54 | $20.77 | 6300 |
| 2025-01-30 | 48.54 | $20.77 | 8500 |
| 2025-01-29 | 46.88 | $20.58 | 19000 |
| 2025-01-28 | 51.80 | $21.17 | 31300 |
| 2025-01-27 | 63.26 | $22.24 | 151500 |
| 2025-01-24 | 41.58 | $20.35 | 6800 |
| 2025-01-23 | 42.20 | $20.40 | 14300 |
| 2025-01-22 | 43.32 | $20.49 | 16800 |
| 2025-01-21 | 46.71 | $20.75 | 6500 |
| 2025-01-17 | 41.53 | $20.44 | 7100 |
| 2025-01-16 | 42.28 | $20.50 | 14000 |
| 2025-01-15 | 41.44 | $20.45 | 12000 |
| 2025-01-14 | 33.50 | $20.02 | 5200 |
| 2025-01-13 | 33.10 | $20.00 | 28800 |
| 2025-01-10 | 34.69 | $20.16 | 10100 |
| 2025-01-08 | 38.53 | $20.51 | 12800 |
| 2025-01-07 | 37.40 | $20.45 | 22000 |
| 2025-01-06 | 39.11 | $20.60 | 23900 |
| 2025-01-03 | 42.02 | $20.84 | 5400 |
| 2025-01-02 | 43.30 | $20.94 | 21800 |
| 2024-12-31 | 39.08 | $20.70 | 19700 |
| 2024-12-30 | 35.26 | $20.50 | 31900 |
| 2024-12-27 | 38.34 | $20.77 | 23000 |
| 2024-12-26 | 44.98 | $21.25 | 11700 |
| 2024-12-24 | 44.02 | $21.20 | 9100 |
| 2024-12-23 | 45.53 | $21.30 | 18900 |
| 2024-12-20 | 46.91 | $21.39 | 48700 |
| 2024-12-19 | 47.98 | $21.46 | 73300 |
| 2024-12-18 | 46.14 | $21.35 | 126400 |
| 2024-12-17 | 45.64 | $21.32 | 43000 |
| 2024-12-16 | 43.16 | $21.17 | 16200 |
| 2024-12-13 | 42.99 | $21.16 | 16100 |
| 2024-12-12 | 47.30 | $21.49 | 17700 |
| 2024-12-11 | 45.74 | $21.39 | 19500 |
| 2024-12-10 | 48.62 | $21.60 | 51500 |
| 2024-12-09 | 54.36 | $21.97 | 78200 |
| 2024-12-06 | 48.60 | $21.60 | 13800 |
| 2024-12-05 | 49.07 | $21.63 | 6600 |
| 2024-12-04 | 54.88 | $21.97 | 23600 |
| 2024-12-03 | 51.34 | $21.75 | 13700 |
| 2024-12-02 | 55.68 | $21.98 | 22600 |
| 2024-11-29 | 51.63 | $21.74 | 8300 |
| 2024-11-27 | 51.10 | $21.71 | 23300 |
| 2024-11-26 | 56.60 | $21.99 | 10200 |
| 2024-11-25 | 63.06 | $22.27 | 27100 |
| 2024-11-22 | 61.10 | $22.14 | 38300 |
| 2024-11-21 | 58.70 | $21.99 | 21500 |
| 2024-11-20 | 57.20 | $21.90 | 38900 |
| 2024-11-19 | 55.13 | $21.78 | 25400 |
| 2024-11-18 | 52.20 | $21.62 | 14900 |
| 2024-11-15 | 53.87 | $21.70 | 100500 |
| 2024-11-14 | 45.61 | $21.30 | 24100 |
| 2024-11-13 | 46.40 | $21.34 | 57900 |
| 2024-11-12 | 47.98 | $21.42 | 37300 |
| 2024-11-11 | 49.58 | $21.50 | 14100 |
| 2024-11-08 | 51.63 | $21.60 | 12100 |
| 2024-11-07 | 50.66 | $21.55 | 18700 |
| 2024-11-06 | 53.72 | $21.70 | 20400 |
| 2024-11-05 | 55.64 | $21.79 | 16700 |
| 2024-11-04 | 49.99 | $21.49 | 14300 |
| 2024-11-01 | 49.99 | $21.49 | 15600 |
| 2024-10-31 | 50.76 | $21.53 | 31300 |
| 2024-10-30 | 49.65 | $21.47 | 42800 |
| 2024-10-29 | 50.01 | $21.49 | 45900 |
| 2024-10-28 | 41.80 | $21.08 | 27800 |
| 2024-10-25 | 35.95 | $20.84 | 31300 |
| 2024-10-24 | 38.39 | $21.00 | 32300 |
| 2024-10-23 | 39.02 | $21.04 | 19400 |
| 2024-10-22 | 41.97 | $21.22 | 67700 |
| 2024-10-21 | 46.81 | $21.48 | 31000 |
| 2024-10-18 | 48.44 | $21.56 | 16900 |
| 2024-10-17 | 49.26 | $21.60 | 21100 |
| 2024-10-16 | 50.48 | $21.66 | 9000 |
| 2024-10-15 | 49.49 | $21.61 | 15900 |
| 2024-10-14 | 49.68 | $21.62 | 15500 |
| 2024-10-11 | 48.57 | $21.56 | 24500 |
| 2024-10-10 | 53.02 | $21.80 | 6200 |
| 2024-10-09 | 50.12 | $21.64 | 9100 |
| 2024-10-08 | 51.44 | $21.71 | 19600 |
| 2024-10-07 | 52.18 | $21.75 | 22300 |
| 2024-10-04 | 54.63 | $21.88 | 4900 |
| 2024-10-03 | 53.84 | $21.83 | 11300 |
| 2024-10-02 | 60.20 | $22.15 | 16700 |
| 2024-10-01 | 53.13 | $21.72 | 37200 |
| 2024-09-30 | 54.85 | $21.80 | 36900 |
| 2024-09-27 | 63.97 | $22.17 | 12600 |
| 2024-09-26 | 64.80 | $22.20 | 10400 |
| 2024-09-25 | 64.36 | $22.17 | 30700 |
| 2024-09-24 | 65.13 | $22.20 | 45000 |
| 2024-09-23 | 64.45 | $22.15 | 68200 |
| 2024-09-20 | 63.79 | $22.10 | 14700 |
| 2024-09-19 | 65.18 | $22.16 | 26500 |
| 2024-09-18 | 65.06 | $22.15 | 39600 |
| 2024-09-17 | 66.15 | $22.20 | 24100 |
| 2024-09-16 | 67.44 | $22.26 | 58900 |
| 2024-09-13 | 72.58 | $22.49 | 53200 |
| 2024-09-12 | 63.80 | $21.72 | 45600 |
| 2024-09-11 | 56.59 | $21.30 | 52600 |
| 2024-09-10 | 52.77 | $21.12 | 19500 |
| 2024-09-09 | 56.73 | $21.27 | 22700 |
| 2024-09-06 | 53.88 | $21.14 | 5100 |
| 2024-09-05 | 54.67 | $21.17 | 30200 |
| 2024-09-04 | 57.32 | $21.27 | 3700 |
| 2024-09-03 | 50.19 | $20.96 | 15000 |
| 2024-08-30 | 47.22 | $20.85 | 33400 |
| 2024-08-29 | 50.89 | $20.99 | 21800 |
| 2024-08-28 | 51.99 | $21.03 | 26100 |
| 2024-08-27 | 52.26 | $21.04 | 22800 |
| 2024-08-26 | 54.11 | $21.11 | 17900 |
| 2024-08-23 | 52.75 | $21.05 | 28500 |
| 2024-08-22 | 50.17 | $20.94 | 19800 |
| 2024-08-21 | 52.91 | $21.05 | 10300 |
| 2024-08-20 | 53.93 | $21.09 | 24800 |
| 2024-08-19 | 54.18 | $21.10 | 49500 |
| 2024-08-16 | 54.90 | $21.13 | 23300 |
| 2024-08-15 | 54.52 | $21.11 | 17000 |
| 2024-08-14 | 58.27 | $21.27 | 41100 |
| 2024-08-13 | 54.96 | $21.09 | 13000 |
| 2024-08-12 | 53.19 | $21.00 | 12600 |
| 2024-08-09 | 53.63 | $21.02 | 20200 |
| 2024-08-08 | 53.26 | $21.00 | 15000 |
| 2024-08-07 | 53.26 | $21.00 | 6100 |
| 2024-08-06 | 50.59 | $20.85 | 4100 |
| 2024-08-05 | 52.10 | $20.93 | 24500 |
| 2024-08-02 | 57.61 | $21.20 | 14200 |
| 2024-08-01 | 56.31 | $21.12 | 6600 |
| 2024-07-31 | 57.14 | $21.16 | 20200 |
| 2024-07-30 | 54.42 | $20.99 | 9000 |
| 2024-07-29 | 52.57 | $20.88 | 11900 |
| 2024-07-26 | 54.88 | $21.00 | 13200 |
| 2024-07-25 | 52.74 | $20.87 | 11400 |
| 2024-07-24 | 49.78 | $20.70 | 11100 |
| 2024-07-23 | 56.28 | $21.03 | 10300 |
| 2024-07-22 | 56.92 | $21.06 | 25100 |
| 2024-07-19 | 58.83 | $21.15 | 6500 |
| 2024-07-18 | 59.25 | $21.17 | 4200 |
| 2024-07-17 | 59.66 | $21.19 | 14000 |
| 2024-07-16 | 62.08 | $21.31 | 8200 |
| 2024-07-15 | 60.82 | $21.21 | 7000 |
| 2024-07-12 | 57.76 | $20.98 | 12000 |
| 2024-07-11 | 58.13 | $21.00 | 24200 |
| 2024-07-10 | 55.09 | $20.78 | 4400 |
| 2024-07-09 | 59.18 | $21.00 | 13900 |
| 2024-07-08 | 54.99 | $20.71 | 27000 |
| 2024-07-05 | 59.38 | $20.93 | 6400 |
| 2024-07-03 | 57.48 | $20.80 | 6300 |
| 2024-07-02 | 56.58 | $20.74 | 12800 |
| 2024-07-01 | 61.94 | $21.00 | 4500 |
| 2024-06-28 | 63.03 | $21.05 | 7500 |
| 2024-06-27 | 61.07 | $20.90 | 12500 |
| 2024-06-26 | 60.81 | $20.88 | 19000 |
| 2024-06-25 | 59.11 | $20.75 | 9800 |
| 2024-06-24 | 58.85 | $20.73 | 7800 |
| 2024-06-21 | 55.77 | $20.50 | 9800 |
| 2024-06-20 | 55.64 | $20.49 | 15300 |
| 2024-06-18 | 51.80 | $20.22 | 73400 |
| 2024-06-17 | 52.60 | $20.27 | 7500 |
| 2024-06-14 | 63.17 | $20.84 | 3300 |
| 2024-06-13 | 65.58 | $20.95 | 13700 |
| 2024-06-12 | 70.47 | $21.16 | 21800 |
| 2024-06-11 | 69.00 | $21.02 | 13200 |
| 2024-06-10 | 68.04 | $20.93 | 12000 |
| 2024-06-07 | 72.32 | $21.11 | 22900 |
| 2024-06-06 | 67.83 | $20.69 | 13000 |
| 2024-06-05 | 66.35 | $20.57 | 23300 |
| 2024-06-04 | 63.12 | $20.33 | 15400 |
| 2024-06-03 | 61.96 | $20.25 | 12200 |
| 2024-05-31 | 60.19 | $20.13 | 32300 |
| 2024-05-30 | 55.21 | $19.83 | 28000 |
| 2024-05-29 | 51.99 | $19.66 | 29600 |
| 2024-05-28 | 53.94 | $19.75 | 32100 |
| 2024-05-24 | 55.03 | $19.80 | 32600 |
| 2024-05-23 | 53.97 | $19.74 | 9600 |
| 2024-05-22 | 57.87 | $19.92 | 22300 |
| 2024-05-21 | 55.49 | $19.78 | 18200 |
| 2024-05-20 | 54.09 | $19.70 | 41600 |
| 2024-05-17 | 47.61 | $19.37 | 18000 |
| 2024-05-16 | 49.00 | $19.44 | 10300 |
| 2024-05-15 | 50.20 | $19.50 | 13600 |
| 2024-05-14 | 47.77 | $19.38 | 8500 |
| 2024-05-13 | 49.69 | $19.48 | 14000 |
| 2024-05-10 | 45.99 | $19.30 | 9100 |
| 2024-05-09 | 46.90 | $19.35 | 21500 |
| 2024-05-08 | 44.82 | $19.25 | 19700 |
| 2024-05-07 | 46.73 | $19.36 | 15900 |
| 2024-05-06 | 48.33 | $19.45 | 12700 |
| 2024-05-03 | 46.39 | $19.35 | 7000 |
| 2024-05-02 | 40.22 | $19.06 | 18200 |
| 2024-05-01 | 41.63 | $19.15 | 5000 |
| 2024-04-30 | 42.10 | $19.18 | 15700 |
| 2024-04-29 | 45.68 | $19.40 | 15700 |
| 2024-04-26 | 44.67 | $19.35 | 5500 |
| 2024-04-25 | 44.67 | $19.35 | 6600 |
| 2024-04-24 | 44.82 | $19.36 | 16700 |
| 2024-04-23 | 42.02 | $19.21 | 24000 |
| 2024-04-22 | 40.09 | $19.11 | 17400 |
| 2024-04-19 | 40.22 | $19.12 | 9100 |
| 2024-04-18 | 42.79 | $19.32 | 12800 |
| 2024-04-17 | 42.27 | $19.29 | 19400 |
| 2024-04-16 | 39.26 | $19.12 | 14400 |
| 2024-04-15 | 40.68 | $19.24 | 15800 |
| 2024-04-12 | 44.65 | $19.55 | 4900 |
| 2024-04-11 | 42.23 | $19.41 | 14700 |
| 2024-04-10 | 48.23 | $19.83 | 41300 |
| 2024-04-09 | 54.16 | $20.17 | 15700 |
| 2024-04-08 | 57.51 | $20.34 | 24100 |
| 2024-04-05 | 57.71 | $20.35 | 11500 |
| 2024-04-04 | 65.49 | $20.71 | 35100 |
| 2024-04-03 | 62.41 | $20.48 | 42800 |
| 2024-04-02 | 53.31 | $19.95 | 11200 |
| 2024-04-01 | 54.25 | $19.99 | 43500 |
| 2024-03-28 | 54.94 | $20.02 | 34200 |
| 2024-03-27 | 52.65 | $19.90 | 24600 |
| 2024-03-26 | 50.65 | $19.80 | 22600 |
| 2024-03-25 | 52.98 | $19.91 | 8600 |
| 2024-03-22 | 52.98 | $19.91 | 31200 |
| 2024-03-21 | 49.96 | $19.75 | 35900 |
| 2024-03-20 | 57.91 | $20.11 | 22100 |
| 2024-03-19 | 54.88 | $19.95 | 26800 |
| 2024-03-18 | 52.87 | $19.85 | 13100 |
| 2024-03-15 | 52.05 | $19.81 | 18900 |
| 2024-03-14 | 54.28 | $19.91 | 18600 |
| 2024-03-13 | 53.90 | $19.89 | 12600 |
| 2024-03-12 | 54.75 | $19.93 | 13300 |
| 2024-03-11 | 55.17 | $19.95 | 22500 |
| 2024-03-08 | 63.10 | $20.30 | 32800 |
| 2024-03-07 | 56.47 | $19.91 | 14500 |
| 2024-03-06 | 60.16 | $20.05 | 6700 |
| 2024-03-05 | 57.53 | $19.91 | 15400 |
| 2024-03-04 | 59.94 | $20.00 | 19900 |
| 2024-03-01 | 59.94 | $20.00 | 11100 |
| 2024-02-29 | 58.55 | $19.92 | 9000 |
| 2024-02-28 | 55.99 | $19.78 | 11200 |
| 2024-02-27 | 58.43 | $19.88 | 16200 |
| 2024-02-26 | 56.45 | $19.77 | 20200 |
| 2024-02-23 | 62.65 | $20.01 | 12600 |
| 2024-02-22 | 62.16 | $19.98 | 10400 |
| 2024-02-21 | 64.03 | $20.05 | 19800 |
| 2024-02-20 | 65.37 | $20.10 | 24100 |
| 2024-02-16 | 69.51 | $20.25 | 17100 |
| 2024-02-15 | 69.14 | $20.22 | 20500 |
| 2024-02-14 | 66.28 | $20.00 | 22400 |
| 2024-02-13 | 63.18 | $19.79 | 34300 |
| 2024-02-12 | 64.80 | $19.85 | 30400 |
| 2024-02-09 | 62.03 | $19.67 | 18300 |
| 2024-02-08 | 60.39 | $19.57 | 23900 |
| 2024-02-07 | 65.21 | $19.75 | 24100 |
| 2024-02-06 | 65.49 | $19.76 | 24900 |
| 2024-02-05 | 59.45 | $19.39 | 24500 |
| 2024-02-02 | 56.73 | $19.25 | 22600 |
| 2024-02-01 | 54.67 | $19.15 | 19200 |
| 2024-01-31 | 56.73 | $19.23 | 17900 |
| 2024-01-30 | 61.09 | $19.39 | 29200 |
| 2024-01-29 | 60.91 | $19.38 | 13600 |
| 2024-01-26 | 60.91 | $19.38 | 5500 |
| 2024-01-25 | 57.57 | $19.19 | 18300 |
| 2024-01-24 | 55.48 | $19.08 | 12700 |
| 2024-01-23 | 54.31 | $19.02 | 17000 |
| 2024-01-22 | 53.74 | $18.99 | 9600 |
| 2024-01-19 | 54.17 | $19.01 | 49000 |
| 2024-01-18 | 55.44 | $19.07 | 19200 |
| 2024-01-17 | 52.63 | $18.91 | 12600 |
| 2024-01-16 | 56.21 | $19.08 | 23300 |
| 2024-01-12 | 50.98 | $18.80 | 18300 |
| 2024-01-11 | 53.14 | $18.90 | 19800 |
| 2024-01-10 | 60.14 | $19.19 | 5800 |
| 2024-01-09 | 60.14 | $19.19 | 7800 |
| 2024-01-08 | 58.07 | $19.07 | 14400 |
| 2024-01-05 | 51.75 | $18.75 | 17400 |
| 2024-01-04 | 51.53 | $18.74 | 14100 |
| 2024-01-03 | 51.75 | $18.75 | 17600 |
| 2024-01-02 | 57.37 | $18.99 | 14900 |
| 2023-12-29 | 57.61 | $19.00 | 76300 |
| 2023-12-28 | 55.42 | $18.88 | 29700 |
| 2023-12-27 | 53.52 | $18.78 | 27300 |
| 2023-12-26 | 51.76 | $18.69 | 45800 |
| 2023-12-22 | 52.18 | $18.71 | 36900 |
| 2023-12-21 | 52.00 | $18.70 | 19100 |
| 2023-12-20 | 57.22 | $18.95 | 27800 |
| 2023-12-19 | 58.33 | $19.00 | 12700 |
| 2023-12-18 | 57.86 | $18.97 | 10800 |
| 2023-12-15 | 59.34 | $19.04 | 17200 |
| 2023-12-14 | 61.24 | $19.13 | 35000 |
| 2023-12-13 | 60.57 | $19.08 | 27100 |
| 2023-12-12 | 60.05 | $19.04 | 15700 |
| 2023-12-11 | 58.21 | $18.90 | 7100 |
| 2023-12-08 | 57.67 | $18.86 | 5300 |
| 2023-12-07 | 58.56 | $18.91 | 8200 |
| 2023-12-06 | 62.95 | $19.15 | 14600 |
| 2023-12-05 | 67.57 | $19.38 | 6900 |
| 2023-12-04 | 69.04 | $19.45 | 23000 |
| 2023-12-01 | 70.07 | $19.50 | 28600 |
| 2023-11-30 | 66.24 | $19.10 | 16800 |
| 2023-11-29 | 61.96 | $18.73 | 19100 |
| 2023-11-28 | 61.71 | $18.71 | 20500 |
| 2023-11-27 | 60.10 | $18.58 | 31700 |
| 2023-11-24 | 58.70 | $18.47 | 6800 |
| 2023-11-22 | 57.80 | $18.40 | 6700 |
| 2023-11-21 | 52.97 | $18.05 | 15100 |
| 2023-11-20 | 54.32 | $18.13 | 11900 |
| 2023-11-17 | 56.55 | $18.26 | 13400 |
| 2023-11-16 | 55.62 | $18.19 | 16700 |
| 2023-11-15 | 53.73 | $18.05 | 23400 |
| 2023-11-14 | 53.06 | $18.00 | 24700 |
| 2023-11-13 | 53.80 | $18.05 | 7000 |
| 2023-11-10 | 52.27 | $17.93 | 13200 |
| 2023-11-09 | 50.18 | $17.77 | 10900 |
| 2023-11-08 | 53.08 | $17.98 | 5800 |
| 2023-11-07 | 52.59 | $17.94 | 10100 |
| 2023-11-06 | 52.72 | $17.95 | 25400 |
| 2023-11-03 | 50.96 | $17.80 | 15200 |
| 2023-11-02 | 48.91 | $17.63 | 41600 |
| 2023-11-01 | 42.17 | $17.13 | 10200 |
| 2023-10-31 | 37.29 | $16.82 | 9500 |
| 2023-10-30 | 39.11 | $17.00 | 8200 |
| 2023-10-27 | 35.63 | $16.79 | 14000 |
| 2023-10-26 | 35.12 | $16.76 | 10400 |
| 2023-10-25 | 32.97 | $16.63 | 23200 |
| 2023-10-24 | 36.32 | $17.01 | 7200 |
| 2023-10-23 | 29.90 | $16.65 | 22100 |
| 2023-10-20 | 32.97 | $17.00 | 16200 |
| 2023-10-19 | 35.02 | $17.21 | 21000 |
| 2023-10-18 | 39.96 | $17.65 | 27100 |
| 2023-10-17 | 38.08 | $17.55 | 26500 |
| 2023-10-16 | 36.37 | $17.46 | 9900 |
| 2023-10-13 | 32.22 | $17.25 | 9300 |
| 2023-10-12 | 28.41 | $17.07 | 17300 |
| 2023-10-11 | 29.28 | $17.17 | 16900 |
| 2023-10-10 | 27.17 | $17.07 | 23300 |
| 2023-10-09 | 30.16 | $17.42 | 3400 |
| 2023-10-06 | 30.34 | $17.44 | 10100 |
| 2023-10-05 | 27.66 | $17.31 | 14700 |
| 2023-10-04 | 28.21 | $17.38 | 12700 |
| 2023-10-03 | 25.99 | $17.27 | 46000 |
| 2023-10-02 | 35.88 | $18.30 | 17200 |
| 2023-09-29 | 30.25 | $18.07 | 14800 |
| 2023-09-28 | 31.15 | $18.15 | 31600 |
| 2023-09-27 | 33.66 | $18.36 | 15500 |
| 2023-09-26 | 28.16 | $18.15 | 17900 |
| 2023-09-25 | 35.31 | $18.69 | 7200 |
| 2023-09-22 | 36.62 | $18.77 | 7600 |
| 2023-09-21 | 32.78 | $18.64 | 9000 |
| 2023-09-20 | 34.78 | $18.77 | 17500 |
| 2023-09-19 | 35.25 | $18.80 | 15300 |
| 2023-09-18 | 34.69 | $18.78 | 11300 |
| 2023-09-15 | 35.87 | $18.86 | 18900 |
| 2023-09-14 | 37.39 | $18.96 | 14300 |
| 2023-09-13 | 35.84 | $18.90 | 47700 |
| 2023-09-12 | 37.76 | $19.03 | 10000 |
| 2023-09-11 | 40.45 | $19.20 | 16900 |
| 2023-09-08 | 39.73 | $19.17 | 13400 |
| 2023-09-07 | 36.58 | $19.04 | 21800 |
| 2023-09-06 | 37.14 | $19.08 | 14700 |
| 2023-09-05 | 38.57 | $19.18 | 6400 |
| 2023-09-01 | 39.57 | $19.25 | 24900 |
| 2023-08-31 | 37.81 | $19.17 | 21500 |
| 2023-08-30 | 39.45 | $19.29 | 9800 |
| 2023-08-29 | 40.14 | $19.34 | 5800 |
| 2023-08-28 | 36.11 | $19.15 | 27200 |
| 2023-08-25 | 44.31 | $19.70 | 25900 |
| 2023-08-24 | 37.71 | $19.43 | 22400 |
| 2023-08-23 | 38.68 | $19.49 | 11100 |
| 2023-08-22 | 38.43 | $19.48 | 8700 |
| 2023-08-21 | 40.31 | $19.60 | 5700 |
| 2023-08-18 | 41.59 | $19.68 | 11200 |
| 2023-08-17 | 42.72 | $19.75 | 24600 |
| 2023-08-16 | 43.53 | $19.80 | 15500 |
| 2023-08-15 | 41.43 | $19.70 | 23300 |
| 2023-08-14 | 44.58 | $19.90 | 9000 |
| 2023-08-11 | 45.23 | $19.94 | 14100 |
| 2023-08-10 | 42.43 | $19.80 | 43200 |
| 2023-08-09 | 44.11 | $19.91 | 92700 |
| 2023-08-08 | 38.88 | $19.66 | 17800 |
| 2023-08-07 | 40.02 | $19.74 | 11700 |
| 2023-08-04 | 41.46 | $19.84 | 15700 |
| 2023-08-03 | 42.63 | $19.92 | 17900 |
| 2023-08-02 | 42.77 | $19.93 | 17500 |
| 2023-08-01 | 46.31 | $20.17 | 9500 |
| 2023-07-31 | 47.88 | $20.27 | 18700 |
| 2023-07-28 | 46.15 | $20.17 | 5600 |
| 2023-07-27 | 46.29 | $20.18 | 12200 |
| 2023-07-26 | 45.47 | $20.13 | 17100 |
| 2023-07-25 | 43.84 | $20.03 | 25600 |
| 2023-07-24 | 44.86 | $20.11 | 39600 |
| 2023-07-21 | 46.14 | $20.21 | 6400 |
| 2023-07-20 | 45.25 | $20.15 | 7500 |
| 2023-07-19 | 47.61 | $20.34 | 87000 |
| 2023-07-18 | 43.96 | $20.09 | 26300 |
| 2023-07-17 | 43.81 | $20.08 | 6500 |
| 2023-07-14 | 42.50 | $19.99 | 8600 |
| 2023-07-13 | 42.93 | $20.03 | 15900 |
| 2023-07-12 | 43.85 | $20.12 | 7100 |
| 2023-07-11 | 42.27 | $20.00 | 19200 |
| 2023-07-10 | 42.01 | $19.98 | 16800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.96
2026-07-17
Close Price
$20.91
Vol: 15100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.96 | $20.91 | 15100 |
| 2026-07-16 | -19.64 | $20.97 | 22897 |
| 2026-07-15 | -21.00 | $20.86 | 26100 |
| 2026-07-14 | -6.94 | $20.74 | 18120 |
| 2026-07-13 | -22.22 | $20.63 | 13370 |
| 2026-07-10 | -29.17 | $20.58 | 8423 |
| 2026-07-09 | -33.33 | $20.55 | 20110 |
| 2026-07-08 | -40.28 | $20.50 | 25143 |
| 2026-07-07 | -33.33 | $20.55 | 17945 |
| 2026-07-06 | -55.56 | $20.39 | 13100 |
| 2026-07-02 | -83.33 | $20.19 | 20532 |
| 2026-07-01 | -88.89 | $20.15 | 39737 |
| 2026-06-30 | -76.39 | $20.24 | 33338 |
| 2026-06-29 | -40.00 | $20.40 | 17900 |
| 2026-06-26 | -70.91 | $20.23 | 14400 |
| 2026-06-25 | -72.73 | $20.22 | 26213 |
| 2026-06-24 | -83.64 | $20.16 | 17700 |
| 2026-06-23 | -85.45 | $20.15 | 21900 |
| 2026-06-22 | -100.00 | $20.25 | 35300 |
| 2026-06-18 | -66.67 | $20.38 | 45609 |
| 2026-06-17 | -33.33 | $20.50 | 20003 |
| 2026-06-16 | -47.22 | $20.45 | 33700 |
| 2026-06-15 | -61.02 | $20.49 | 34400 |
| 2026-06-12 | -77.97 | $20.39 | 16367 |
| 2026-06-11 | -67.80 | $20.45 | 10900 |
| 2026-06-10 | -71.19 | $20.43 | 15347 |
| 2026-06-09 | -75.00 | $20.42 | 21100 |
| 2026-06-08 | -64.06 | $20.49 | 26900 |
| 2026-06-05 | -57.81 | $20.53 | 8747 |
| 2026-06-04 | -59.38 | $20.52 | 22128 |
| 2026-06-03 | -75.00 | $20.42 | 18000 |
| 2026-06-02 | -78.13 | $20.40 | 18338 |
| 2026-06-01 | -73.44 | $20.43 | 36600 |
| 2026-05-29 | -76.56 | $20.41 | 23822 |
| 2026-05-28 | -94.12 | $20.34 | 72600 |
| 2026-05-27 | -86.42 | $20.44 | 11017 |
| 2026-05-26 | -86.42 | $20.44 | 18000 |
| 2026-05-22 | -90.12 | $20.41 | 29227 |
| 2026-05-21 | -86.75 | $20.46 | 15600 |
| 2026-05-20 | -63.89 | $20.49 | 10432 |
| 2026-05-19 | -64.81 | $20.48 | 17807 |
| 2026-05-18 | -63.06 | $20.48 | 26888 |
| 2026-05-15 | -36.80 | $20.72 | 34110 |
| 2026-05-14 | -40.80 | $20.67 | 11204 |
| 2026-05-13 | -48.00 | $20.58 | 16700 |
| 2026-05-12 | -32.80 | $20.77 | 19237 |
| 2026-05-11 | -22.79 | $20.87 | 20445 |
| 2026-05-08 | -29.41 | $20.78 | 6614 |
| 2026-05-07 | -36.03 | $20.69 | 13445 |
| 2026-05-06 | -29.14 | $20.67 | 18531 |
| 2026-05-05 | -28.57 | $20.68 | 15723 |
| 2026-05-04 | -27.43 | $20.70 | 17831 |
| 2026-05-01 | -28.00 | $20.69 | 20932 |
| 2026-04-30 | -26.29 | $20.72 | 37964 |
| 2026-04-29 | -26.29 | $20.72 | 31300 |
| 2026-04-28 | -33.14 | $20.60 | 38900 |
| 2026-04-27 | -38.29 | $20.51 | 16800 |
| 2026-04-24 | -22.29 | $20.79 | 71500 |
| 2026-04-23 | 0.00 | $20.92 | 95300 |
| 2026-04-22 | -13.95 | $20.17 | 11817 |
| 2026-04-21 | -13.95 | $20.17 | 27964 |
| 2026-04-20 | -3.80 | $20.19 | 13800 |
| 2026-04-17 | -20.25 | $20.06 | 18700 |
| 2026-04-16 | -12.82 | $20.11 | 18043 |
| 2026-04-15 | -7.69 | $20.15 | 15200 |
| 2026-04-14 | -10.26 | $20.13 | 36433 |
| 2026-04-13 | -17.95 | $20.07 | 39400 |
| 2026-04-10 | -29.49 | $19.98 | 17973 |
| 2026-04-09 | -47.44 | $19.84 | 33200 |
| 2026-04-08 | -52.00 | $19.82 | 25761 |
| 2026-04-07 | -33.33 | $19.96 | 26500 |
| 2026-04-06 | -34.67 | $19.95 | 28900 |
| 2026-04-02 | -36.00 | $19.94 | 20789 |
| 2026-04-01 | -41.33 | $19.90 | 23300 |
| 2026-03-31 | -21.33 | $20.05 | 25123 |
| 2026-03-30 | -25.40 | $19.93 | 41729 |
| 2026-03-27 | -52.38 | $19.76 | 10700 |
| 2026-03-26 | -55.56 | $19.74 | 7900 |
| 2026-03-25 | -61.90 | $19.70 | 15202 |
| 2026-03-24 | -39.68 | $19.84 | 17041 |
| 2026-03-23 | -77.78 | $19.60 | 23920 |
| 2026-03-20 | -70.18 | $19.69 | 34312 |
| 2026-03-19 | -41.67 | $19.89 | 22300 |
| 2026-03-18 | -27.08 | $19.96 | 5001 |
| 2026-03-17 | -6.25 | $20.06 | 28615 |
| 2026-03-16 | -21.62 | $19.90 | 23500 |
| 2026-03-13 | -5.41 | $19.96 | 17700 |
| 2026-03-12 | -10.81 | $19.94 | 17822 |
| 2026-03-11 | -21.05 | $19.90 | 11441 |
| 2026-03-10 | -21.43 | $19.85 | 30381 |
| 2026-03-09 | -35.14 | $19.76 | 29500 |
| 2026-03-06 | -32.43 | $19.77 | 17500 |
| 2026-03-05 | -35.14 | $19.76 | 18200 |
| 2026-03-04 | -43.24 | $19.73 | 13686 |
| 2026-03-03 | -40.54 | $19.74 | 13708 |
| 2026-03-02 | -37.84 | $19.75 | 20745 |
| 2026-02-27 | -54.05 | $19.69 | 15349 |
| 2026-02-26 | -27.03 | $19.79 | 14101 |
| 2026-02-25 | -4.65 | $19.87 | 40900 |
| 2026-02-24 | -25.00 | $19.78 | 19750 |
| 2026-02-23 | -20.45 | $19.80 | 10996 |
| 2026-02-20 | -27.27 | $19.77 | 13300 |
| 2026-02-19 | -31.82 | $19.75 | 16331 |
| 2026-02-18 | -25.00 | $19.75 | 20725 |
| 2026-02-17 | -7.25 | $19.84 | 28611 |
| 2026-02-13 | -7.25 | $19.84 | 15749 |
| 2026-02-12 | -6.35 | $19.79 | 11800 |
| 2026-02-11 | -9.72 | $19.76 | 27830 |
| 2026-02-10 | -27.78 | $19.63 | 47500 |
| 2026-02-09 | -13.89 | $19.73 | 31914 |
| 2026-02-06 | -15.28 | $19.72 | 38909 |
| 2026-02-05 | -11.11 | $19.75 | 14347 |
| 2026-02-04 | -16.67 | $19.71 | 31028 |
| 2026-02-03 | -20.55 | $19.64 | 48723 |
| 2026-02-02 | -15.48 | $19.66 | 37130 |
| 2026-01-30 | -21.35 | $19.60 | 23506 |
| 2026-01-29 | -22.34 | $19.58 | 16700 |
| 2026-01-28 | -19.23 | $19.59 | 10512 |
| 2026-01-27 | -27.88 | $19.50 | 14300 |
| 2026-01-26 | -20.47 | $19.53 | 18803 |
| 2026-01-23 | -14.60 | $19.59 | 30900 |
| 2026-01-22 | -2.19 | $19.76 | 40918 |
| 2026-01-21 | 0.00 | $19.65 | 23600 |
| 2026-01-20 | -4.76 | $19.42 | 19721 |
| 2026-01-16 | -12.38 | $19.34 | 31400 |
| 2026-01-15 | -14.29 | $19.32 | 44034 |
| 2026-01-14 | -11.43 | $19.35 | 48529 |
| 2026-01-13 | -18.10 | $19.28 | 22813 |
| 2026-01-12 | -13.33 | $19.33 | 40022 |
| 2026-01-09 | -1.90 | $19.45 | 43828 |
| 2026-01-08 | -7.37 | $19.30 | 41901 |
| 2026-01-07 | -9.64 | $19.17 | 46600 |
| 2026-01-06 | -9.21 | $19.11 | 21804 |
| 2026-01-05 | -2.86 | $19.10 | 33839 |
| 2026-01-02 | -23.94 | $18.96 | 28029 |
| 2025-12-31 | -32.47 | $18.94 | 26635 |
| 2025-12-30 | -40.26 | $18.88 | 42871 |
| 2025-12-29 | -32.47 | $18.94 | 90729 |
| 2025-12-26 | -74.03 | $18.62 | 15100 |
| 2025-12-24 | -72.73 | $18.63 | 45713 |
| 2025-12-23 | -64.86 | $18.71 | 23500 |
| 2025-12-22 | -67.42 | $18.74 | 23000 |
| 2025-12-19 | -60.67 | $18.80 | 27800 |
| 2025-12-18 | -61.80 | $18.79 | 21338 |
| 2025-12-17 | -66.29 | $18.75 | 17400 |
| 2025-12-16 | -84.38 | $18.60 | 44800 |
| 2025-12-15 | -92.55 | $18.62 | 47200 |
| 2025-12-12 | -91.06 | $18.66 | 61300 |
| 2025-12-11 | -86.09 | $18.80 | 37300 |
| 2025-12-10 | -71.30 | $18.97 | 27500 |
| 2025-12-09 | -80.00 | $18.87 | 15700 |
| 2025-12-08 | -88.70 | $18.77 | 24200 |
| 2025-12-05 | -68.70 | $19.00 | 11900 |
| 2025-12-04 | -75.86 | $18.92 | 21200 |
| 2025-12-03 | -66.38 | $19.03 | 19000 |
| 2025-12-02 | -68.97 | $19.00 | 13300 |
| 2025-12-01 | -73.28 | $18.95 | 22500 |
| 2025-11-28 | -60.34 | $19.10 | 9424 |
| 2025-11-26 | -69.83 | $18.99 | 58000 |
| 2025-11-25 | -86.78 | $18.80 | 54700 |
| 2025-11-24 | -90.22 | $19.07 | 46200 |
| 2025-11-21 | -86.96 | $19.10 | 25500 |
| 2025-11-20 | -90.00 | $19.09 | 17800 |
| 2025-11-19 | -91.11 | $19.08 | 65200 |
| 2025-11-18 | -80.77 | $19.27 | 20300 |
| 2025-11-17 | -70.51 | $19.35 | 19100 |
| 2025-11-14 | -46.15 | $19.54 | 13800 |
| 2025-11-13 | -15.31 | $19.75 | 14900 |
| 2025-11-12 | -26.53 | $19.64 | 25500 |
| 2025-11-11 | -20.41 | $19.70 | 15400 |
| 2025-11-10 | -24.49 | $19.66 | 19600 |
| 2025-11-07 | -34.69 | $19.56 | 17000 |
| 2025-11-06 | -24.49 | $19.66 | 9134 |
| 2025-11-05 | -13.27 | $19.77 | 16300 |
| 2025-11-04 | -20.41 | $19.70 | 17400 |
| 2025-11-03 | -16.33 | $19.74 | 15100 |
| 2025-10-31 | -21.43 | $19.69 | 23700 |
| 2025-10-30 | -29.59 | $19.61 | 19000 |
| 2025-10-29 | -22.45 | $19.68 | 114327 |
| 2025-10-28 | -19.39 | $19.71 | 101000 |
| 2025-10-27 | -15.87 | $19.45 | 34100 |
| 2025-10-24 | -26.98 | $19.38 | 19193 |
| 2025-10-23 | -30.16 | $19.36 | 26620 |
| 2025-10-22 | -32.35 | $19.38 | 24400 |
| 2025-10-21 | -39.74 | $19.39 | 20019 |
| 2025-10-20 | -41.03 | $19.38 | 40888 |
| 2025-10-17 | -69.44 | $19.25 | 29661 |
| 2025-10-16 | -86.67 | $19.35 | 13900 |
| 2025-10-15 | -85.71 | $19.42 | 16100 |
| 2025-10-14 | -87.91 | $19.40 | 10129 |
| 2025-10-13 | -94.51 | $19.34 | 14100 |
| 2025-10-10 | -96.70 | $19.32 | 13302 |
| 2025-10-09 | -98.90 | $19.30 | 32819 |
| 2025-10-08 | -93.41 | $19.35 | 16800 |
| 2025-10-07 | -98.90 | $19.30 | 15200 |
| 2025-10-06 | -92.13 | $19.38 | 37415 |
| 2025-10-03 | -89.89 | $19.40 | 19900 |
| 2025-10-02 | -83.15 | $19.46 | 20986 |
| 2025-10-01 | -81.91 | $19.43 | 23531 |
| 2025-09-30 | -75.53 | $19.49 | 20500 |
| 2025-09-29 | -84.04 | $19.41 | 56500 |
| 2025-09-26 | -77.55 | $19.44 | 23100 |
| 2025-09-25 | -73.33 | $19.43 | 13900 |
| 2025-09-24 | -63.06 | $19.50 | 38300 |
| 2025-09-23 | -57.76 | $19.53 | 14100 |
| 2025-09-22 | -34.48 | $19.80 | 24100 |
| 2025-09-19 | -27.59 | $19.88 | 31000 |
| 2025-09-18 | -38.79 | $19.75 | 44200 |
| 2025-09-17 | -13.79 | $20.04 | 15000 |
| 2025-09-16 | -13.79 | $20.04 | 16700 |
| 2025-09-15 | -10.34 | $20.08 | 25000 |
| 2025-09-12 | -4.08 | $19.98 | 27400 |
| 2025-09-11 | -11.22 | $19.91 | 31300 |
| 2025-09-10 | -8.64 | $19.78 | 10400 |
| 2025-09-09 | -18.42 | $19.66 | 74600 |
| 2025-09-08 | -45.45 | $19.40 | 26000 |
| 2025-09-05 | -53.25 | $19.40 | 27900 |
| 2025-09-04 | -63.53 | $19.35 | 10700 |
| 2025-09-03 | -72.94 | $19.27 | 18200 |
| 2025-09-02 | -64.71 | $19.34 | 13000 |
| 2025-08-29 | -66.67 | $19.33 | 17000 |
| 2025-08-28 | -78.02 | $19.24 | 17300 |
| 2025-08-27 | -84.62 | $19.18 | 16100 |
| 2025-08-26 | -94.57 | $19.09 | 34500 |
| 2025-08-25 | -82.98 | $19.20 | 4600 |
| 2025-08-22 | -76.32 | $19.31 | 20700 |
| 2025-08-21 | -92.56 | $19.13 | 15400 |
| 2025-08-20 | -92.17 | $19.19 | 16600 |
| 2025-08-19 | -92.38 | $19.28 | 101500 |
| 2025-08-18 | -94.29 | $19.26 | 31400 |
| 2025-08-15 | -90.48 | $19.30 | 20200 |
| 2025-08-14 | -92.38 | $19.28 | 18800 |
| 2025-08-13 | -88.57 | $19.32 | 24200 |
| 2025-08-12 | -93.88 | $19.33 | 60100 |
| 2025-08-11 | -85.71 | $19.41 | 51100 |
| 2025-08-08 | -73.68 | $19.69 | 45200 |
| 2025-08-07 | -59.21 | $19.80 | 16400 |
| 2025-08-06 | -60.53 | $19.79 | 12900 |
| 2025-08-05 | -59.21 | $19.80 | 14400 |
| 2025-08-04 | -66.23 | $19.74 | 19100 |
| 2025-08-01 | -51.09 | $19.78 | 21500 |
| 2025-07-31 | -42.11 | $19.85 | 39000 |
| 2025-07-30 | -39.00 | $19.86 | 9900 |
| 2025-07-29 | -29.52 | $19.94 | 25700 |
| 2025-07-28 | -28.57 | $19.95 | 24900 |
| 2025-07-25 | -8.57 | $20.16 | 39700 |
| 2025-07-24 | -6.00 | $20.14 | 26600 |
| 2025-07-23 | -14.61 | $19.96 | 89400 |
| 2025-07-22 | -46.07 | $19.68 | 17100 |
| 2025-07-21 | -40.45 | $19.73 | 13200 |
| 2025-07-18 | -15.73 | $19.95 | 11700 |
| 2025-07-17 | -7.87 | $20.02 | 19600 |
| 2025-07-16 | -7.87 | $20.02 | 11800 |
| 2025-07-15 | -11.76 | $19.95 | 27100 |
| 2025-07-14 | -41.18 | $19.70 | 27300 |
| 2025-07-11 | -7.50 | $19.94 | 38400 |
| 2025-07-10 | -27.12 | $19.63 | 11800 |
| 2025-07-09 | -5.08 | $19.76 | 15000 |
| 2025-07-08 | -6.25 | $19.65 | 21700 |
| 2025-07-07 | -51.79 | $19.47 | 18100 |
| 2025-07-03 | -71.43 | $19.36 | 13100 |
| 2025-07-02 | -79.17 | $19.35 | 25000 |
| 2025-07-01 | -87.50 | $19.29 | 17600 |
| 2025-06-30 | -93.06 | $19.25 | 29000 |
| 2025-06-27 | -80.28 | $19.35 | 23700 |
| 2025-06-26 | -94.59 | $19.25 | 17300 |
| 2025-06-25 | -79.45 | $19.40 | 11600 |
| 2025-06-24 | -81.33 | $19.39 | 48100 |
| 2025-06-23 | -85.33 | $19.36 | 13100 |
| 2025-06-20 | -76.00 | $19.43 | 14900 |
| 2025-06-18 | -61.84 | $19.54 | 32000 |
| 2025-06-17 | -72.00 | $19.53 | 3100 |
| 2025-06-16 | -77.45 | $19.48 | 10300 |
| 2025-06-13 | -70.64 | $19.57 | 17500 |
| 2025-06-12 | -77.06 | $19.50 | 14300 |
| 2025-06-11 | -86.24 | $19.40 | 15300 |
| 2025-06-10 | -87.14 | $19.43 | 11400 |
| 2025-06-09 | -81.69 | $19.51 | 14900 |
| 2025-06-06 | -80.99 | $19.52 | 12800 |
| 2025-06-05 | -80.41 | $19.54 | 5400 |
| 2025-06-04 | -74.32 | $19.63 | 26200 |
| 2025-06-03 | -96.73 | $19.30 | 17400 |
| 2025-06-02 | -99.30 | $19.36 | 36000 |
| 2025-05-30 | -95.80 | $19.41 | 19600 |
| 2025-05-29 | -89.06 | $19.64 | 12100 |
| 2025-05-28 | -90.27 | $19.76 | 23200 |
| 2025-05-27 | -99.00 | $19.79 | 25900 |
| 2025-05-23 | -83.67 | $19.96 | 6700 |
| 2025-05-22 | -89.80 | $19.90 | 20600 |
| 2025-05-21 | -100.00 | $19.80 | 27800 |
| 2025-05-20 | -77.17 | $20.07 | 31500 |
| 2025-05-19 | -66.67 | $20.16 | 23200 |
| 2025-05-16 | -52.38 | $20.23 | 8900 |
| 2025-05-15 | -39.85 | $20.25 | 18000 |
| 2025-05-14 | -36.72 | $20.13 | 11900 |
| 2025-05-13 | -37.10 | $20.09 | 24000 |
| 2025-05-12 | -23.00 | $20.29 | 14500 |
| 2025-05-09 | -24.12 | $20.23 | 11300 |
| 2025-05-08 | -6.09 | $20.64 | 51400 |
| 2025-05-07 | -3.89 | $20.68 | 15300 |
| 2025-05-06 | -16.73 | $20.35 | 22900 |
| 2025-05-05 | -5.86 | $20.46 | 28100 |
| 2025-05-02 | -2.45 | $20.20 | 32500 |
| 2025-05-01 | -17.89 | $20.00 | 19600 |
| 2025-04-30 | -15.60 | $20.05 | 13600 |
| 2025-04-29 | -12.84 | $20.11 | 28900 |
| 2025-04-28 | -18.47 | $20.02 | 8200 |
| 2025-04-25 | -20.27 | $19.98 | 11100 |
| 2025-04-24 | -14.86 | $20.10 | 15700 |
| 2025-04-23 | -14.86 | $20.10 | 22300 |
| 2025-04-22 | -10.36 | $20.20 | 12600 |
| 2025-04-21 | -24.77 | $19.88 | 16800 |
| 2025-04-17 | -21.62 | $19.95 | 39900 |
| 2025-04-16 | -46.85 | $19.39 | 19900 |
| 2025-04-15 | -64.41 | $19.00 | 17600 |
| 2025-04-14 | -69.37 | $18.89 | 15300 |
| 2025-04-11 | -74.77 | $18.77 | 16600 |
| 2025-04-10 | -87.39 | $18.49 | 28900 |
| 2025-04-09 | -65.32 | $18.98 | 62300 |
| 2025-04-08 | -88.02 | $18.52 | 65700 |
| 2025-04-07 | -91.46 | $18.67 | 56600 |
| 2025-04-04 | -95.30 | $19.17 | 96000 |
| 2025-04-03 | -88.24 | $19.99 | 24000 |
| 2025-04-02 | -66.18 | $20.14 | 16700 |
| 2025-04-01 | -58.82 | $20.19 | 24200 |
| 2025-03-31 | -39.71 | $20.32 | 33200 |
| 2025-03-28 | -48.53 | $20.26 | 55200 |
| 2025-03-27 | -48.53 | $20.26 | 42300 |
| 2025-03-26 | -57.35 | $20.20 | 23700 |
| 2025-03-25 | -76.47 | $20.07 | 10500 |
| 2025-03-24 | -89.71 | $19.98 | 37000 |
| 2025-03-21 | -82.81 | $20.06 | 21100 |
| 2025-03-20 | -83.05 | $20.10 | 27300 |
| 2025-03-19 | -84.21 | $20.11 | 41300 |
| 2025-03-18 | -70.18 | $20.19 | 20700 |
| 2025-03-17 | -78.18 | $20.16 | 15800 |
| 2025-03-14 | -76.36 | $20.17 | 59300 |
| 2025-03-13 | -89.09 | $20.10 | 11800 |
| 2025-03-12 | -86.89 | $20.12 | 30100 |
| 2025-03-11 | -66.15 | $20.22 | 36100 |
| 2025-03-10 | -83.16 | $20.33 | 32400 |
| 2025-03-07 | -76.53 | $20.46 | 12100 |
| 2025-03-06 | -76.53 | $20.46 | 30000 |
| 2025-03-05 | -79.08 | $20.41 | 44000 |
| 2025-03-04 | -90.82 | $20.18 | 35500 |
| 2025-03-03 | -87.76 | $20.24 | 23100 |
| 2025-02-28 | -84.69 | $20.30 | 30700 |
| 2025-02-27 | -87.24 | $20.25 | 23100 |
| 2025-02-26 | -89.80 | $20.20 | 33500 |
| 2025-02-25 | -88.29 | $20.24 | 14000 |
| 2025-02-24 | -91.84 | $20.20 | 23000 |
| 2025-02-21 | -93.88 | $20.15 | 20900 |
| 2025-02-20 | -92.24 | $20.19 | 40900 |
| 2025-02-19 | -94.29 | $20.14 | 19200 |
| 2025-02-18 | -89.80 | $20.25 | 31500 |
| 2025-02-14 | -89.80 | $20.25 | 37600 |
| 2025-02-13 | -87.35 | $20.31 | 31900 |
| 2025-02-12 | -91.43 | $20.21 | 21300 |
| 2025-02-11 | -83.67 | $20.40 | 55400 |
| 2025-02-10 | -78.99 | $20.42 | 44200 |
| 2025-02-07 | -89.88 | $20.14 | 25700 |
| 2025-02-06 | -87.94 | $20.19 | 24700 |
| 2025-02-05 | -87.55 | $20.20 | 124600 |
| 2025-02-04 | -85.99 | $20.24 | 35700 |
| 2025-02-03 | -80.16 | $20.39 | 34200 |
| 2025-01-31 | -65.37 | $20.77 | 6300 |
| 2025-01-30 | -65.37 | $20.77 | 8500 |
| 2025-01-29 | -72.76 | $20.58 | 19000 |
| 2025-01-28 | -49.81 | $21.17 | 31300 |
| 2025-01-27 | -8.17 | $22.24 | 151500 |
| 2025-01-24 | -67.59 | $20.35 | 6800 |
| 2025-01-23 | -67.09 | $20.40 | 14300 |
| 2025-01-22 | -61.39 | $20.49 | 16800 |
| 2025-01-21 | -51.67 | $20.75 | 6500 |
| 2025-01-17 | -68.89 | $20.44 | 7100 |
| 2025-01-16 | -65.56 | $20.50 | 14000 |
| 2025-01-15 | -68.33 | $20.45 | 12000 |
| 2025-01-14 | -92.22 | $20.02 | 5200 |
| 2025-01-13 | -93.33 | $20.00 | 28800 |
| 2025-01-10 | -100.00 | $20.16 | 10100 |
| 2025-01-08 | -84.88 | $20.51 | 12800 |
| 2025-01-07 | -89.07 | $20.45 | 22000 |
| 2025-01-06 | -82.14 | $20.60 | 23900 |
| 2025-01-03 | -69.90 | $20.84 | 5400 |
| 2025-01-02 | -64.80 | $20.94 | 21800 |
| 2024-12-31 | -77.04 | $20.70 | 19700 |
| 2024-12-30 | -93.44 | $20.50 | 31900 |
| 2024-12-27 | -90.48 | $20.77 | 23000 |
| 2024-12-26 | -67.74 | $21.25 | 11700 |
| 2024-12-24 | -70.97 | $21.20 | 9100 |
| 2024-12-23 | -64.52 | $21.30 | 18900 |
| 2024-12-20 | -58.71 | $21.39 | 48700 |
| 2024-12-19 | -62.69 | $21.46 | 73300 |
| 2024-12-18 | -70.90 | $21.35 | 126400 |
| 2024-12-17 | -73.13 | $21.32 | 43000 |
| 2024-12-16 | -88.28 | $21.17 | 16200 |
| 2024-12-13 | -89.06 | $21.16 | 16100 |
| 2024-12-12 | -70.43 | $21.49 | 17700 |
| 2024-12-11 | -79.82 | $21.39 | 19500 |
| 2024-12-10 | -67.31 | $21.60 | 51500 |
| 2024-12-09 | -31.73 | $21.97 | 78200 |
| 2024-12-06 | -67.31 | $21.60 | 13800 |
| 2024-12-05 | -64.42 | $21.63 | 6600 |
| 2024-12-04 | -31.73 | $21.97 | 23600 |
| 2024-12-03 | -52.88 | $21.75 | 13700 |
| 2024-12-02 | -30.77 | $21.98 | 22600 |
| 2024-11-29 | -53.85 | $21.74 | 8300 |
| 2024-11-27 | -56.73 | $21.71 | 23300 |
| 2024-11-26 | -29.81 | $21.99 | 10200 |
| 2024-11-25 | -2.40 | $22.27 | 27100 |
| 2024-11-22 | -0.87 | $22.14 | 38300 |
| 2024-11-21 | -7.46 | $21.99 | 21500 |
| 2024-11-20 | -2.54 | $21.90 | 38900 |
| 2024-11-19 | -1.90 | $21.78 | 25400 |
| 2024-11-18 | -17.14 | $21.62 | 14900 |
| 2024-11-15 | -9.52 | $21.70 | 100500 |
| 2024-11-14 | -47.62 | $21.30 | 24100 |
| 2024-11-13 | -43.81 | $21.34 | 57900 |
| 2024-11-12 | -36.19 | $21.42 | 37300 |
| 2024-11-11 | -28.57 | $21.50 | 14100 |
| 2024-11-08 | -19.05 | $21.60 | 12100 |
| 2024-11-07 | -23.81 | $21.55 | 18700 |
| 2024-11-06 | -22.13 | $21.70 | 20400 |
| 2024-11-05 | -14.75 | $21.79 | 16700 |
| 2024-11-04 | -39.34 | $21.49 | 14300 |
| 2024-11-01 | -39.34 | $21.49 | 15600 |
| 2024-10-31 | -36.07 | $21.53 | 31300 |
| 2024-10-30 | -46.67 | $21.47 | 42800 |
| 2024-10-29 | -47.14 | $21.49 | 45900 |
| 2024-10-28 | -76.43 | $21.08 | 27800 |
| 2024-10-25 | -93.71 | $20.84 | 31300 |
| 2024-10-24 | -90.91 | $21.00 | 32300 |
| 2024-10-23 | -91.30 | $21.04 | 19400 |
| 2024-10-22 | -78.72 | $21.22 | 67700 |
| 2024-10-21 | -92.39 | $21.48 | 31000 |
| 2024-10-18 | -92.94 | $21.56 | 16900 |
| 2024-10-17 | -88.24 | $21.60 | 21100 |
| 2024-10-16 | -81.18 | $21.66 | 9000 |
| 2024-10-15 | -87.06 | $21.61 | 15900 |
| 2024-10-14 | -87.76 | $21.62 | 15500 |
| 2024-10-11 | -94.00 | $21.56 | 24500 |
| 2024-10-10 | -73.45 | $21.80 | 6200 |
| 2024-10-09 | -74.44 | $21.64 | 9100 |
| 2024-10-08 | -55.42 | $21.71 | 19600 |
| 2024-10-07 | -53.01 | $21.75 | 22300 |
| 2024-10-04 | -45.18 | $21.88 | 4900 |
| 2024-10-03 | -48.19 | $21.83 | 11300 |
| 2024-10-02 | -28.92 | $22.15 | 16700 |
| 2024-10-01 | -54.49 | $21.72 | 37200 |
| 2024-09-30 | -46.63 | $21.80 | 36900 |
| 2024-09-27 | -25.84 | $22.17 | 12600 |
| 2024-09-26 | -24.16 | $22.20 | 10400 |
| 2024-09-25 | -25.84 | $22.17 | 30700 |
| 2024-09-24 | -24.16 | $22.20 | 45000 |
| 2024-09-23 | -26.97 | $22.15 | 68200 |
| 2024-09-20 | -29.78 | $22.10 | 14700 |
| 2024-09-19 | -25.97 | $22.16 | 26500 |
| 2024-09-18 | -26.52 | $22.15 | 39600 |
| 2024-09-17 | -23.76 | $22.20 | 24100 |
| 2024-09-16 | -20.44 | $22.26 | 58900 |
| 2024-09-13 | -7.73 | $22.49 | 53200 |
| 2024-09-12 | -6.25 | $21.72 | 45600 |
| 2024-09-11 | -22.58 | $21.30 | 52600 |
| 2024-09-10 | -51.61 | $21.12 | 19500 |
| 2024-09-09 | -27.42 | $21.27 | 22700 |
| 2024-09-06 | -43.86 | $21.14 | 5100 |
| 2024-09-05 | -27.85 | $21.17 | 30200 |
| 2024-09-04 | -14.10 | $21.27 | 3700 |
| 2024-09-03 | -53.85 | $20.96 | 15000 |
| 2024-08-30 | -61.63 | $20.85 | 33400 |
| 2024-08-29 | -46.59 | $20.99 | 21800 |
| 2024-08-28 | -42.05 | $21.03 | 26100 |
| 2024-08-27 | -40.91 | $21.04 | 22800 |
| 2024-08-26 | -32.95 | $21.11 | 17900 |
| 2024-08-23 | -39.77 | $21.05 | 28500 |
| 2024-08-22 | -52.27 | $20.94 | 19800 |
| 2024-08-21 | -39.77 | $21.05 | 10300 |
| 2024-08-20 | -35.23 | $21.09 | 24800 |
| 2024-08-19 | -34.09 | $21.10 | 49500 |
| 2024-08-16 | -30.68 | $21.13 | 23300 |
| 2024-08-15 | -32.95 | $21.11 | 17000 |
| 2024-08-14 | -22.68 | $21.27 | 41100 |
| 2024-08-13 | -41.84 | $21.09 | 13000 |
| 2024-08-12 | -51.02 | $21.00 | 12600 |
| 2024-08-09 | -48.98 | $21.02 | 20200 |
| 2024-08-08 | -51.02 | $21.00 | 15000 |
| 2024-08-07 | -51.02 | $21.00 | 6100 |
| 2024-08-06 | -66.33 | $20.85 | 4100 |
| 2024-08-05 | -58.16 | $20.93 | 24500 |
| 2024-08-02 | -30.93 | $21.20 | 14200 |
| 2024-08-01 | -29.69 | $21.12 | 6600 |
| 2024-07-31 | -26.56 | $21.16 | 20200 |
| 2024-07-30 | -39.84 | $20.99 | 9000 |
| 2024-07-29 | -48.44 | $20.88 | 11900 |
| 2024-07-26 | -39.06 | $21.00 | 13200 |
| 2024-07-25 | -49.22 | $20.87 | 11400 |
| 2024-07-24 | -62.50 | $20.70 | 11100 |
| 2024-07-23 | -36.72 | $21.03 | 10300 |
| 2024-07-22 | -34.38 | $21.06 | 25100 |
| 2024-07-19 | -27.34 | $21.15 | 6500 |
| 2024-07-18 | -23.57 | $21.17 | 4200 |
| 2024-07-17 | -22.14 | $21.19 | 14000 |
| 2024-07-16 | 0.00 | $21.31 | 8200 |
| 2024-07-15 | -2.48 | $21.21 | 7000 |
| 2024-07-12 | -21.49 | $20.98 | 12000 |
| 2024-07-11 | -19.83 | $21.00 | 24200 |
| 2024-07-10 | -38.02 | $20.78 | 4400 |
| 2024-07-09 | -19.83 | $21.00 | 13900 |
| 2024-07-08 | -43.80 | $20.71 | 27000 |
| 2024-07-05 | -25.62 | $20.93 | 6400 |
| 2024-07-03 | -36.36 | $20.80 | 6300 |
| 2024-07-02 | -41.32 | $20.74 | 12800 |
| 2024-07-01 | -19.35 | $21.00 | 4500 |
| 2024-06-28 | -12.93 | $21.05 | 7500 |
| 2024-06-27 | -18.63 | $20.90 | 12500 |
| 2024-06-26 | -18.82 | $20.88 | 19000 |
| 2024-06-25 | -26.47 | $20.75 | 9800 |
| 2024-06-24 | -27.65 | $20.73 | 7800 |
| 2024-06-21 | -41.18 | $20.50 | 9800 |
| 2024-06-20 | -41.76 | $20.49 | 15300 |
| 2024-06-18 | -57.65 | $20.22 | 73400 |
| 2024-06-17 | -54.71 | $20.27 | 7500 |
| 2024-06-14 | -18.18 | $20.84 | 3300 |
| 2024-06-13 | -12.63 | $20.95 | 13700 |
| 2024-06-12 | -1.52 | $21.16 | 21800 |
| 2024-06-11 | -8.63 | $21.02 | 13200 |
| 2024-06-10 | -13.20 | $20.93 | 12000 |
| 2024-06-07 | -4.06 | $21.11 | 22900 |
| 2024-06-06 | -7.02 | $20.69 | 13000 |
| 2024-06-05 | -9.82 | $20.57 | 23300 |
| 2024-06-04 | -2.38 | $20.33 | 15400 |
| 2024-06-03 | 0.00 | $20.25 | 12200 |
| 2024-05-31 | -10.43 | $20.13 | 32300 |
| 2024-05-30 | -33.33 | $19.83 | 28000 |
| 2024-05-29 | -47.86 | $19.66 | 29600 |
| 2024-05-28 | -40.17 | $19.75 | 32100 |
| 2024-05-24 | -35.90 | $19.80 | 32600 |
| 2024-05-23 | -41.03 | $19.74 | 9600 |
| 2024-05-22 | -25.64 | $19.92 | 22300 |
| 2024-05-21 | -37.61 | $19.78 | 18200 |
| 2024-05-20 | -44.44 | $19.70 | 41600 |
| 2024-05-17 | -46.67 | $19.37 | 18000 |
| 2024-05-16 | -35.00 | $19.44 | 10300 |
| 2024-05-15 | -30.77 | $19.50 | 13600 |
| 2024-05-14 | -49.23 | $19.38 | 8500 |
| 2024-05-13 | -33.85 | $19.48 | 14000 |
| 2024-05-10 | -68.35 | $19.30 | 9100 |
| 2024-05-09 | -62.03 | $19.35 | 21500 |
| 2024-05-08 | -81.13 | $19.25 | 19700 |
| 2024-05-07 | -78.91 | $19.36 | 15900 |
| 2024-05-06 | -72.79 | $19.45 | 12700 |
| 2024-05-03 | -79.59 | $19.35 | 7000 |
| 2024-05-02 | -99.40 | $19.06 | 18200 |
| 2024-05-01 | -94.58 | $19.15 | 5000 |
| 2024-04-30 | -93.44 | $19.18 | 15700 |
| 2024-04-29 | -81.42 | $19.40 | 15700 |
| 2024-04-26 | -84.15 | $19.35 | 5500 |
| 2024-04-25 | -84.15 | $19.35 | 6600 |
| 2024-04-24 | -83.61 | $19.36 | 16700 |
| 2024-04-23 | -91.80 | $19.21 | 24000 |
| 2024-04-22 | -97.27 | $19.11 | 17400 |
| 2024-04-19 | -99.44 | $19.12 | 9100 |
| 2024-04-18 | -88.20 | $19.32 | 12800 |
| 2024-04-17 | -89.89 | $19.29 | 19400 |
| 2024-04-16 | -99.44 | $19.12 | 14400 |
| 2024-04-15 | -92.70 | $19.24 | 15800 |
| 2024-04-12 | -84.28 | $19.55 | 4900 |
| 2024-04-11 | -93.08 | $19.41 | 14700 |
| 2024-04-10 | -66.67 | $19.83 | 41300 |
| 2024-04-09 | -52.17 | $20.17 | 15700 |
| 2024-04-08 | -39.86 | $20.34 | 24100 |
| 2024-04-05 | -39.13 | $20.35 | 11500 |
| 2024-04-04 | -13.04 | $20.71 | 35100 |
| 2024-04-03 | -29.71 | $20.48 | 42800 |
| 2024-04-02 | -44.30 | $19.95 | 11200 |
| 2024-04-01 | -39.24 | $19.99 | 43500 |
| 2024-03-28 | -35.44 | $20.02 | 34200 |
| 2024-03-27 | -50.63 | $19.90 | 24600 |
| 2024-03-26 | -78.13 | $19.80 | 22600 |
| 2024-03-25 | -60.94 | $19.91 | 8600 |
| 2024-03-22 | -60.94 | $19.91 | 31200 |
| 2024-03-21 | -85.94 | $19.75 | 35900 |
| 2024-03-20 | -30.65 | $20.11 | 22100 |
| 2024-03-19 | -66.04 | $19.95 | 26800 |
| 2024-03-18 | -84.91 | $19.85 | 13100 |
| 2024-03-15 | -92.45 | $19.81 | 18900 |
| 2024-03-14 | -73.58 | $19.91 | 18600 |
| 2024-03-13 | -77.36 | $19.89 | 12600 |
| 2024-03-12 | -49.33 | $19.93 | 13300 |
| 2024-03-11 | -46.67 | $19.95 | 22500 |
| 2024-03-08 | 0.00 | $20.30 | 32800 |
| 2024-03-07 | -51.32 | $19.91 | 14500 |
| 2024-03-06 | -32.89 | $20.05 | 6700 |
| 2024-03-05 | -39.39 | $19.91 | 15400 |
| 2024-03-04 | -30.00 | $20.00 | 19900 |
| 2024-03-01 | -26.09 | $20.00 | 11100 |
| 2024-02-29 | -30.16 | $19.92 | 9000 |
| 2024-02-28 | -41.27 | $19.78 | 11200 |
| 2024-02-27 | -33.33 | $19.88 | 16200 |
| 2024-02-26 | -42.06 | $19.77 | 20200 |
| 2024-02-23 | -23.02 | $20.01 | 12600 |
| 2024-02-22 | -24.62 | $19.98 | 10400 |
| 2024-02-21 | -17.36 | $20.05 | 19800 |
| 2024-02-20 | -12.90 | $20.10 | 24100 |
| 2024-02-16 | 0.00 | $20.25 | 17100 |
| 2024-02-15 | -2.00 | $20.22 | 20500 |
| 2024-02-14 | 0.00 | $20.00 | 22400 |
| 2024-02-13 | -16.80 | $19.79 | 34300 |
| 2024-02-12 | -12.00 | $19.85 | 30400 |
| 2024-02-09 | -23.33 | $19.67 | 18300 |
| 2024-02-08 | -31.67 | $19.57 | 23900 |
| 2024-02-07 | -16.67 | $19.75 | 24100 |
| 2024-02-06 | -3.81 | $19.76 | 24900 |
| 2024-02-05 | -34.69 | $19.39 | 24500 |
| 2024-02-02 | -43.64 | $19.25 | 22600 |
| 2024-02-01 | -52.73 | $19.15 | 19200 |
| 2024-01-31 | -45.05 | $19.23 | 17900 |
| 2024-01-30 | -30.63 | $19.39 | 29200 |
| 2024-01-29 | -6.61 | $19.38 | 13600 |
| 2024-01-26 | -6.61 | $19.38 | 5500 |
| 2024-01-25 | -21.67 | $19.19 | 18300 |
| 2024-01-24 | -30.83 | $19.08 | 12700 |
| 2024-01-23 | -35.83 | $19.02 | 17000 |
| 2024-01-22 | -38.33 | $18.99 | 9600 |
| 2024-01-19 | -36.67 | $19.01 | 49000 |
| 2024-01-18 | -18.00 | $19.07 | 19200 |
| 2024-01-17 | -34.00 | $18.91 | 12600 |
| 2024-01-16 | -17.00 | $19.08 | 23300 |
| 2024-01-12 | -45.54 | $18.80 | 18300 |
| 2024-01-11 | -35.64 | $18.90 | 19800 |
| 2024-01-10 | -6.93 | $19.19 | 5800 |
| 2024-01-09 | -6.93 | $19.19 | 7800 |
| 2024-01-08 | -18.81 | $19.07 | 14400 |
| 2024-01-05 | -52.83 | $18.75 | 17400 |
| 2024-01-04 | -57.39 | $18.74 | 14100 |
| 2024-01-03 | -58.33 | $18.75 | 17600 |
| 2024-01-02 | -40.80 | $18.99 | 14900 |
| 2023-12-29 | -40.00 | $19.00 | 76300 |
| 2023-12-28 | -62.00 | $18.88 | 29700 |
| 2023-12-27 | -78.26 | $18.78 | 27300 |
| 2023-12-26 | -81.00 | $18.69 | 45800 |
| 2023-12-22 | -73.83 | $18.71 | 36900 |
| 2023-12-21 | -66.67 | $18.70 | 19100 |
| 2023-12-20 | -37.42 | $18.95 | 27800 |
| 2023-12-19 | -34.01 | $19.00 | 12700 |
| 2023-12-18 | -36.05 | $18.97 | 10800 |
| 2023-12-15 | -31.29 | $19.04 | 17200 |
| 2023-12-14 | -24.83 | $19.13 | 35000 |
| 2023-12-13 | -22.70 | $19.08 | 27100 |
| 2023-12-12 | -24.86 | $19.04 | 15700 |
| 2023-12-11 | -32.43 | $18.90 | 7100 |
| 2023-12-08 | -32.65 | $18.86 | 5300 |
| 2023-12-07 | -29.21 | $18.91 | 8200 |
| 2023-12-06 | -17.33 | $19.15 | 14600 |
| 2023-12-05 | -5.94 | $19.38 | 6900 |
| 2023-12-04 | -2.48 | $19.45 | 23000 |
| 2023-12-01 | 0.00 | $19.50 | 28600 |
| 2023-11-30 | -6.67 | $19.10 | 16800 |
| 2023-11-29 | -13.07 | $18.73 | 19100 |
| 2023-11-28 | -10.85 | $18.71 | 20500 |
| 2023-11-27 | -16.59 | $18.58 | 31700 |
| 2023-11-24 | -1.18 | $18.47 | 6800 |
| 2023-11-22 | -5.17 | $18.40 | 6700 |
| 2023-11-21 | -22.80 | $18.05 | 15100 |
| 2023-11-20 | -18.65 | $18.13 | 11900 |
| 2023-11-17 | -11.46 | $18.26 | 13400 |
| 2023-11-16 | -6.32 | $18.19 | 16700 |
| 2023-11-15 | -14.37 | $18.05 | 23400 |
| 2023-11-14 | -17.24 | $18.00 | 24700 |
| 2023-11-13 | -14.37 | $18.05 | 7000 |
| 2023-11-10 | -21.26 | $17.93 | 13200 |
| 2023-11-09 | -30.46 | $17.77 | 10900 |
| 2023-11-08 | -18.39 | $17.98 | 5800 |
| 2023-11-07 | -20.69 | $17.94 | 10100 |
| 2023-11-06 | -5.44 | $17.95 | 25400 |
| 2023-11-03 | -15.65 | $17.80 | 15200 |
| 2023-11-02 | -18.94 | $17.63 | 41600 |
| 2023-11-01 | -67.05 | $17.13 | 10200 |
| 2023-10-31 | -84.97 | $16.82 | 9500 |
| 2023-10-30 | -54.17 | $17.00 | 8200 |
| 2023-10-27 | -62.92 | $16.79 | 14000 |
| 2023-10-26 | -65.60 | $16.76 | 10400 |
| 2023-10-25 | -70.80 | $16.63 | 23200 |
| 2023-10-24 | -63.25 | $17.01 | 7200 |
| 2023-10-23 | -75.17 | $16.65 | 22100 |
| 2023-10-20 | -63.58 | $17.00 | 16200 |
| 2023-10-19 | -56.62 | $17.21 | 21000 |
| 2023-10-18 | -42.05 | $17.65 | 27100 |
| 2023-10-17 | -45.54 | $17.55 | 26500 |
| 2023-10-16 | -48.85 | $17.46 | 9900 |
| 2023-10-13 | -55.74 | $17.25 | 9300 |
| 2023-10-12 | -62.26 | $17.07 | 17300 |
| 2023-10-11 | -60.19 | $17.17 | 16900 |
| 2023-10-10 | -63.32 | $17.07 | 23300 |
| 2023-10-09 | -54.49 | $17.42 | 3400 |
| 2023-10-06 | -55.10 | $17.44 | 10100 |
| 2023-10-05 | -58.89 | $17.31 | 14700 |
| 2023-10-04 | -56.85 | $17.38 | 12700 |
| 2023-10-03 | -60.06 | $17.27 | 46000 |
| 2023-10-02 | -78.63 | $18.30 | 17200 |
| 2023-09-29 | -96.18 | $18.07 | 14800 |
| 2023-09-28 | -91.67 | $18.15 | 31600 |
| 2023-09-27 | -81.02 | $18.36 | 15500 |
| 2023-09-26 | -100.00 | $18.15 | 17900 |
| 2023-09-25 | -72.90 | $18.69 | 7200 |
| 2023-09-22 | -71.54 | $18.77 | 7600 |
| 2023-09-21 | -92.98 | $18.64 | 9000 |
| 2023-09-20 | -81.58 | $18.77 | 17500 |
| 2023-09-19 | -78.95 | $18.80 | 15300 |
| 2023-09-18 | -87.62 | $18.78 | 11300 |
| 2023-09-15 | -89.52 | $18.86 | 18900 |
| 2023-09-14 | -84.85 | $18.96 | 14300 |
| 2023-09-13 | -92.04 | $18.90 | 47700 |
| 2023-09-12 | -88.35 | $19.03 | 10000 |
| 2023-09-11 | -74.56 | $19.20 | 16900 |
| 2023-09-08 | -77.19 | $19.17 | 13400 |
| 2023-09-07 | -90.08 | $19.04 | 21800 |
| 2023-09-06 | -91.20 | $19.08 | 14700 |
| 2023-09-05 | -85.25 | $19.18 | 6400 |
| 2023-09-01 | -79.51 | $19.25 | 24900 |
| 2023-08-31 | -86.07 | $19.17 | 21500 |
| 2023-08-30 | -76.23 | $19.29 | 9800 |
| 2023-08-29 | -72.58 | $19.34 | 5800 |
| 2023-08-28 | -87.90 | $19.15 | 27200 |
| 2023-08-25 | -53.17 | $19.70 | 25900 |
| 2023-08-24 | -83.93 | $19.43 | 22400 |
| 2023-08-23 | -78.57 | $19.49 | 11100 |
| 2023-08-22 | -79.46 | $19.48 | 8700 |
| 2023-08-21 | -77.00 | $19.60 | 5700 |
| 2023-08-18 | -69.31 | $19.68 | 11200 |
| 2023-08-17 | -62.38 | $19.75 | 24600 |
| 2023-08-16 | -57.43 | $19.80 | 15500 |
| 2023-08-15 | -67.33 | $19.70 | 23300 |
| 2023-08-14 | -47.52 | $19.90 | 9000 |
| 2023-08-11 | -43.56 | $19.94 | 14100 |
| 2023-08-10 | -57.43 | $19.80 | 43200 |
| 2023-08-09 | -46.53 | $19.91 | 92700 |
| 2023-08-08 | -93.51 | $19.66 | 17800 |
| 2023-08-07 | -94.12 | $19.74 | 11700 |
| 2023-08-04 | -81.82 | $19.84 | 15700 |
| 2023-08-03 | -62.16 | $19.92 | 17900 |
| 2023-08-02 | -56.25 | $19.93 | 17500 |
| 2023-08-01 | -26.25 | $20.17 | 9500 |
| 2023-07-31 | -13.75 | $20.27 | 18700 |
| 2023-07-28 | -28.05 | $20.17 | 5600 |
| 2023-07-27 | -26.83 | $20.18 | 12200 |
| 2023-07-26 | -32.93 | $20.13 | 17100 |
| 2023-07-25 | -50.55 | $20.03 | 25600 |
| 2023-07-24 | -47.00 | $20.11 | 39600 |
| 2023-07-21 | -41.12 | $20.21 | 6400 |
| 2023-07-20 | -55.12 | $20.15 | 7500 |
| 2023-07-19 | -43.28 | $20.34 | 87000 |
| 2023-07-18 | -64.08 | $20.09 | 26300 |
| 2023-07-17 | -64.79 | $20.08 | 6500 |
| 2023-07-14 | -54.01 | $19.99 | 8600 |
| 2023-07-13 | -46.63 | $20.03 | 15900 |
| 2023-07-12 | -42.31 | $20.12 | 7100 |
| 2023-07-11 | -48.08 | $20.00 | 19200 |
| 2023-07-10 | -49.04 | $19.98 | 16800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.68
2026-07-17
Close Price
$20.91
Vol: 15100Average Directional Index - Detailed Analysis
Minimum
4.31
Average
20.47
Maximum
58.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.68 | $20.91 | 15100 |
| 2026-07-16 | 17.33 | $20.97 | 22897 |
| 2026-07-15 | 15.95 | $20.86 | 26100 |
| 2026-07-14 | 14.74 | $20.74 | 18120 |
| 2026-07-13 | 14.12 | $20.63 | 13370 |
| 2026-07-10 | 13.89 | $20.58 | 8423 |
| 2026-07-09 | 13.64 | $20.55 | 20110 |
| 2026-07-08 | 13.47 | $20.50 | 25143 |
| 2026-07-07 | 13.30 | $20.55 | 17945 |
| 2026-07-06 | 13.52 | $20.39 | 13100 |
| 2026-07-02 | 13.94 | $20.19 | 20532 |
| 2026-07-01 | 14.39 | $20.15 | 39737 |
| 2026-06-30 | 14.86 | $20.24 | 33338 |
| 2026-06-29 | 14.89 | $20.40 | 17900 |
| 2026-06-26 | 15.01 | $20.23 | 14400 |
| 2026-06-25 | 15.13 | $20.22 | 26213 |
| 2026-06-24 | 15.33 | $20.16 | 17700 |
| 2026-06-23 | 15.45 | $20.15 | 21900 |
| 2026-06-22 | 15.58 | $20.25 | 35300 |
| 2026-06-18 | 16.31 | $20.38 | 45609 |
| 2026-06-17 | 17.07 | $20.50 | 20003 |
| 2026-06-16 | 17.03 | $20.45 | 33700 |
| 2026-06-15 | 17.26 | $20.49 | 34400 |
| 2026-06-12 | 17.50 | $20.39 | 16367 |
| 2026-06-11 | 17.95 | $20.45 | 10900 |
| 2026-06-10 | 18.31 | $20.43 | 15347 |
| 2026-06-09 | 18.61 | $20.42 | 21100 |
| 2026-06-08 | 19.11 | $20.49 | 26900 |
| 2026-06-05 | 19.73 | $20.53 | 8747 |
| 2026-06-04 | 20.01 | $20.52 | 22128 |
| 2026-06-03 | 20.29 | $20.42 | 18000 |
| 2026-06-02 | 20.80 | $20.40 | 18338 |
| 2026-06-01 | 21.11 | $20.43 | 36600 |
| 2026-05-29 | 21.43 | $20.41 | 23822 |
| 2026-05-28 | 22.17 | $20.34 | 72600 |
| 2026-05-27 | 22.84 | $20.44 | 11017 |
| 2026-05-26 | 23.12 | $20.44 | 18000 |
| 2026-05-22 | 23.41 | $20.41 | 29227 |
| 2026-05-21 | 23.77 | $20.46 | 15600 |
| 2026-05-20 | 23.91 | $20.49 | 10432 |
| 2026-05-19 | 24.22 | $20.48 | 17807 |
| 2026-05-18 | 24.57 | $20.48 | 26888 |
| 2026-05-15 | 24.51 | $20.72 | 34110 |
| 2026-05-14 | 24.02 | $20.67 | 11204 |
| 2026-05-13 | 23.75 | $20.58 | 16700 |
| 2026-05-12 | 23.47 | $20.77 | 19237 |
| 2026-05-11 | 22.44 | $20.87 | 20445 |
| 2026-05-08 | 21.35 | $20.78 | 6614 |
| 2026-05-07 | 20.39 | $20.69 | 13445 |
| 2026-05-06 | 19.52 | $20.67 | 18531 |
| 2026-05-05 | 18.52 | $20.68 | 15723 |
| 2026-05-04 | 17.48 | $20.70 | 17831 |
| 2026-05-01 | 16.54 | $20.69 | 20932 |
| 2026-04-30 | 15.52 | $20.72 | 37964 |
| 2026-04-29 | 14.24 | $20.72 | 31300 |
| 2026-04-28 | 13.40 | $20.60 | 38900 |
| 2026-04-27 | 12.52 | $20.51 | 16800 |
| 2026-04-24 | 11.76 | $20.79 | 71500 |
| 2026-04-23 | 10.53 | $20.92 | 95300 |
| 2026-04-22 | 9.67 | $20.17 | 11817 |
| 2026-04-21 | 9.97 | $20.17 | 27964 |
| 2026-04-20 | 10.28 | $20.19 | 13800 |
| 2026-04-17 | 10.29 | $20.06 | 18700 |
| 2026-04-16 | 10.70 | $20.11 | 18043 |
| 2026-04-15 | 11.00 | $20.15 | 15200 |
| 2026-04-14 | 11.22 | $20.13 | 36433 |
| 2026-04-13 | 11.37 | $20.07 | 39400 |
| 2026-04-10 | 11.86 | $19.98 | 17973 |
| 2026-04-09 | 12.08 | $19.84 | 33200 |
| 2026-04-08 | 11.81 | $19.82 | 25761 |
| 2026-04-07 | 12.42 | $19.96 | 26500 |
| 2026-04-06 | 12.33 | $19.95 | 28900 |
| 2026-04-02 | 12.52 | $19.94 | 20789 |
| 2026-04-01 | 12.71 | $19.90 | 23300 |
| 2026-03-31 | 12.92 | $20.05 | 25123 |
| 2026-03-30 | 12.54 | $19.93 | 41729 |
| 2026-03-27 | 12.64 | $19.76 | 10700 |
| 2026-03-26 | 12.93 | $19.74 | 7900 |
| 2026-03-25 | 13.24 | $19.70 | 15202 |
| 2026-03-24 | 13.56 | $19.84 | 17041 |
| 2026-03-23 | 13.90 | $19.60 | 23920 |
| 2026-03-20 | 13.67 | $19.69 | 34312 |
| 2026-03-19 | 13.63 | $19.89 | 22300 |
| 2026-03-18 | 13.69 | $19.96 | 5001 |
| 2026-03-17 | 13.00 | $20.06 | 28615 |
| 2026-03-16 | 12.26 | $19.90 | 23500 |
| 2026-03-13 | 12.00 | $19.96 | 17700 |
| 2026-03-12 | 11.73 | $19.94 | 17822 |
| 2026-03-11 | 11.58 | $19.90 | 11441 |
| 2026-03-10 | 11.23 | $19.85 | 30381 |
| 2026-03-09 | 11.04 | $19.76 | 29500 |
| 2026-03-06 | 11.47 | $19.77 | 17500 |
| 2026-03-05 | 12.03 | $19.76 | 18200 |
| 2026-03-04 | 12.62 | $19.73 | 13686 |
| 2026-03-03 | 13.07 | $19.74 | 13708 |
| 2026-03-02 | 13.67 | $19.75 | 20745 |
| 2026-02-27 | 14.09 | $19.69 | 15349 |
| 2026-02-26 | 14.53 | $19.79 | 14101 |
| 2026-02-25 | 14.68 | $19.87 | 40900 |
| 2026-02-24 | 14.78 | $19.78 | 19750 |
| 2026-02-23 | 15.23 | $19.80 | 10996 |
| 2026-02-20 | 15.70 | $19.77 | 13300 |
| 2026-02-19 | 16.28 | $19.75 | 16331 |
| 2026-02-18 | 16.89 | $19.75 | 20725 |
| 2026-02-17 | 17.69 | $19.84 | 28611 |
| 2026-02-13 | 17.65 | $19.84 | 15749 |
| 2026-02-12 | 17.61 | $19.79 | 11800 |
| 2026-02-11 | 17.89 | $19.76 | 27830 |
| 2026-02-10 | 18.18 | $19.63 | 47500 |
| 2026-02-09 | 18.72 | $19.73 | 31914 |
| 2026-02-06 | 18.86 | $19.72 | 38909 |
| 2026-02-05 | 19.01 | $19.75 | 14347 |
| 2026-02-04 | 18.57 | $19.71 | 31028 |
| 2026-02-03 | 18.12 | $19.64 | 48723 |
| 2026-02-02 | 17.88 | $19.66 | 37130 |
| 2026-01-30 | 17.91 | $19.60 | 23506 |
| 2026-01-29 | 18.15 | $19.58 | 16700 |
| 2026-01-28 | 18.40 | $19.59 | 10512 |
| 2026-01-27 | 18.69 | $19.50 | 14300 |
| 2026-01-26 | 19.00 | $19.53 | 18803 |
| 2026-01-23 | 19.05 | $19.59 | 30900 |
| 2026-01-22 | 19.10 | $19.76 | 40918 |
| 2026-01-21 | 19.16 | $19.65 | 23600 |
| 2026-01-20 | 19.59 | $19.42 | 19721 |
| 2026-01-16 | 20.45 | $19.34 | 31400 |
| 2026-01-15 | 21.50 | $19.32 | 44034 |
| 2026-01-14 | 22.49 | $19.35 | 48529 |
| 2026-01-13 | 23.53 | $19.28 | 22813 |
| 2026-01-12 | 24.14 | $19.33 | 40022 |
| 2026-01-09 | 24.93 | $19.45 | 43828 |
| 2026-01-08 | 25.76 | $19.30 | 41901 |
| 2026-01-07 | 26.92 | $19.17 | 46600 |
| 2026-01-06 | 28.15 | $19.11 | 21804 |
| 2026-01-05 | 29.21 | $19.10 | 33839 |
| 2026-01-02 | 30.08 | $18.96 | 28029 |
| 2025-12-31 | 30.59 | $18.94 | 26635 |
| 2025-12-30 | 30.98 | $18.88 | 42871 |
| 2025-12-29 | 31.35 | $18.94 | 90729 |
| 2025-12-26 | 31.74 | $18.62 | 15100 |
| 2025-12-24 | 31.08 | $18.63 | 45713 |
| 2025-12-23 | 30.38 | $18.71 | 23500 |
| 2025-12-22 | 30.02 | $18.74 | 23000 |
| 2025-12-19 | 29.63 | $18.80 | 27800 |
| 2025-12-18 | 29.58 | $18.79 | 21338 |
| 2025-12-17 | 29.11 | $18.75 | 17400 |
| 2025-12-16 | 28.67 | $18.60 | 44800 |
| 2025-12-15 | 27.63 | $18.62 | 47200 |
| 2025-12-12 | 26.79 | $18.66 | 61300 |
| 2025-12-11 | 25.91 | $18.80 | 37300 |
| 2025-12-10 | 25.39 | $18.97 | 27500 |
| 2025-12-09 | 24.27 | $18.87 | 15700 |
| 2025-12-08 | 23.04 | $18.77 | 24200 |
| 2025-12-05 | 21.74 | $19.00 | 11900 |
| 2025-12-04 | 20.78 | $18.92 | 21200 |
| 2025-12-03 | 19.77 | $19.03 | 19000 |
| 2025-12-02 | 18.71 | $19.00 | 13300 |
| 2025-12-01 | 17.83 | $18.95 | 22500 |
| 2025-11-28 | 16.89 | $19.10 | 9424 |
| 2025-11-26 | 16.22 | $18.99 | 58000 |
| 2025-11-25 | 15.40 | $18.80 | 54700 |
| 2025-11-24 | 14.53 | $19.07 | 46200 |
| 2025-11-21 | 14.43 | $19.10 | 25500 |
| 2025-11-20 | 13.51 | $19.09 | 17800 |
| 2025-11-19 | 12.59 | $19.08 | 65200 |
| 2025-11-18 | 11.63 | $19.27 | 20300 |
| 2025-11-17 | 11.20 | $19.35 | 19100 |
| 2025-11-14 | 11.09 | $19.54 | 13800 |
| 2025-11-13 | 11.58 | $19.75 | 14900 |
| 2025-11-12 | 11.87 | $19.64 | 25500 |
| 2025-11-11 | 12.24 | $19.70 | 15400 |
| 2025-11-10 | 12.60 | $19.66 | 19600 |
| 2025-11-07 | 13.13 | $19.56 | 17000 |
| 2025-11-06 | 13.72 | $19.66 | 9134 |
| 2025-11-05 | 14.18 | $19.77 | 16300 |
| 2025-11-04 | 14.33 | $19.70 | 17400 |
| 2025-11-03 | 14.56 | $19.74 | 15100 |
| 2025-10-31 | 14.72 | $19.69 | 23700 |
| 2025-10-30 | 14.89 | $19.61 | 19000 |
| 2025-10-29 | 15.34 | $19.68 | 114327 |
| 2025-10-28 | 15.82 | $19.71 | 101000 |
| 2025-10-27 | 16.32 | $19.45 | 34100 |
| 2025-10-24 | 16.06 | $19.38 | 19193 |
| 2025-10-23 | 15.19 | $19.36 | 26620 |
| 2025-10-22 | 14.68 | $19.38 | 24400 |
| 2025-10-21 | 14.09 | $19.39 | 20019 |
| 2025-10-20 | 13.68 | $19.38 | 40888 |
| 2025-10-17 | 13.25 | $19.25 | 29661 |
| 2025-10-16 | 12.37 | $19.35 | 13900 |
| 2025-10-15 | 12.56 | $19.42 | 16100 |
| 2025-10-14 | 13.08 | $19.40 | 10129 |
| 2025-10-13 | 13.63 | $19.34 | 14100 |
| 2025-10-10 | 14.21 | $19.32 | 13302 |
| 2025-10-09 | 14.59 | $19.30 | 32819 |
| 2025-10-08 | 14.99 | $19.35 | 16800 |
| 2025-10-07 | 15.33 | $19.30 | 15200 |
| 2025-10-06 | 15.60 | $19.38 | 37415 |
| 2025-10-03 | 15.99 | $19.40 | 19900 |
| 2025-10-02 | 16.67 | $19.46 | 20986 |
| 2025-10-01 | 17.20 | $19.43 | 23531 |
| 2025-09-30 | 17.76 | $19.49 | 20500 |
| 2025-09-29 | 18.51 | $19.41 | 56500 |
| 2025-09-26 | 18.89 | $19.44 | 23100 |
| 2025-09-25 | 19.32 | $19.43 | 13900 |
| 2025-09-24 | 19.78 | $19.50 | 38300 |
| 2025-09-23 | 20.55 | $19.53 | 14100 |
| 2025-09-22 | 21.52 | $19.80 | 24100 |
| 2025-09-19 | 22.55 | $19.88 | 31000 |
| 2025-09-18 | 23.62 | $19.75 | 44200 |
| 2025-09-17 | 24.38 | $20.04 | 15000 |
| 2025-09-16 | 24.00 | $20.04 | 16700 |
| 2025-09-15 | 23.61 | $20.08 | 25000 |
| 2025-09-12 | 23.21 | $19.98 | 27400 |
| 2025-09-11 | 23.25 | $19.91 | 31300 |
| 2025-09-10 | 23.30 | $19.78 | 10400 |
| 2025-09-09 | 23.80 | $19.66 | 74600 |
| 2025-09-08 | 24.47 | $19.40 | 26000 |
| 2025-09-05 | 25.30 | $19.40 | 27900 |
| 2025-09-04 | 26.18 | $19.35 | 10700 |
| 2025-09-03 | 26.11 | $19.27 | 18200 |
| 2025-09-02 | 26.04 | $19.34 | 13000 |
| 2025-08-29 | 25.97 | $19.33 | 17000 |
| 2025-08-28 | 25.67 | $19.24 | 17300 |
| 2025-08-27 | 24.91 | $19.18 | 16100 |
| 2025-08-26 | 23.95 | $19.09 | 34500 |
| 2025-08-25 | 22.95 | $19.20 | 4600 |
| 2025-08-22 | 22.23 | $19.31 | 20700 |
| 2025-08-21 | 21.46 | $19.13 | 15400 |
| 2025-08-20 | 20.28 | $19.19 | 16600 |
| 2025-08-19 | 19.15 | $19.28 | 101500 |
| 2025-08-18 | 18.30 | $19.26 | 31400 |
| 2025-08-15 | 17.39 | $19.30 | 20200 |
| 2025-08-14 | 16.46 | $19.28 | 18800 |
| 2025-08-13 | 15.49 | $19.32 | 24200 |
| 2025-08-12 | 14.46 | $19.33 | 60100 |
| 2025-08-11 | 13.52 | $19.41 | 51100 |
| 2025-08-08 | 12.53 | $19.69 | 45200 |
| 2025-08-07 | 12.14 | $19.80 | 16400 |
| 2025-08-06 | 12.18 | $19.79 | 12900 |
| 2025-08-05 | 12.09 | $19.80 | 14400 |
| 2025-08-04 | 11.89 | $19.74 | 19100 |
| 2025-08-01 | 11.68 | $19.78 | 21500 |
| 2025-07-31 | 11.65 | $19.85 | 39000 |
| 2025-07-30 | 11.61 | $19.86 | 9900 |
| 2025-07-29 | 12.05 | $19.94 | 25700 |
| 2025-07-28 | 12.51 | $19.95 | 24900 |
| 2025-07-25 | 13.08 | $20.16 | 39700 |
| 2025-07-24 | 13.11 | $20.14 | 26600 |
| 2025-07-23 | 13.27 | $19.96 | 89400 |
| 2025-07-22 | 13.89 | $19.68 | 17100 |
| 2025-07-21 | 13.85 | $19.73 | 13200 |
| 2025-07-18 | 13.81 | $19.95 | 11700 |
| 2025-07-17 | 14.22 | $20.02 | 19600 |
| 2025-07-16 | 14.61 | $20.02 | 11800 |
| 2025-07-15 | 15.02 | $19.95 | 27100 |
| 2025-07-14 | 15.69 | $19.70 | 27300 |
| 2025-07-11 | 16.40 | $19.94 | 38400 |
| 2025-07-10 | 16.66 | $19.63 | 11800 |
| 2025-07-09 | 17.36 | $19.76 | 15000 |
| 2025-07-08 | 18.11 | $19.65 | 21700 |
| 2025-07-07 | 18.73 | $19.47 | 18100 |
| 2025-07-03 | 18.71 | $19.36 | 13100 |
| 2025-07-02 | 18.65 | $19.35 | 25000 |
| 2025-07-01 | 18.18 | $19.29 | 17600 |
| 2025-06-30 | 17.53 | $19.25 | 29000 |
| 2025-06-27 | 16.86 | $19.35 | 23700 |
| 2025-06-26 | 16.27 | $19.25 | 17300 |
| 2025-06-25 | 15.64 | $19.40 | 11600 |
| 2025-06-24 | 15.25 | $19.39 | 48100 |
| 2025-06-23 | 14.76 | $19.36 | 13100 |
| 2025-06-20 | 14.46 | $19.43 | 14900 |
| 2025-06-18 | 14.19 | $19.54 | 32000 |
| 2025-06-17 | 14.21 | $19.53 | 3100 |
| 2025-06-16 | 14.26 | $19.48 | 10300 |
| 2025-06-13 | 14.22 | $19.57 | 17500 |
| 2025-06-12 | 14.36 | $19.50 | 14300 |
| 2025-06-11 | 14.33 | $19.40 | 15300 |
| 2025-06-10 | 14.29 | $19.43 | 11400 |
| 2025-06-09 | 14.26 | $19.51 | 14900 |
| 2025-06-06 | 14.67 | $19.52 | 12800 |
| 2025-06-05 | 15.10 | $19.54 | 5400 |
| 2025-06-04 | 15.56 | $19.63 | 26200 |
| 2025-06-03 | 16.04 | $19.30 | 17400 |
| 2025-06-02 | 15.48 | $19.36 | 36000 |
| 2025-05-30 | 15.07 | $19.41 | 19600 |
| 2025-05-29 | 14.64 | $19.64 | 12100 |
| 2025-05-28 | 14.48 | $19.76 | 23200 |
| 2025-05-27 | 14.62 | $19.79 | 25900 |
| 2025-05-23 | 15.06 | $19.96 | 6700 |
| 2025-05-22 | 15.84 | $19.90 | 20600 |
| 2025-05-21 | 16.58 | $19.80 | 27800 |
| 2025-05-20 | 17.37 | $20.07 | 31500 |
| 2025-05-19 | 17.88 | $20.16 | 23200 |
| 2025-05-16 | 18.34 | $20.23 | 8900 |
| 2025-05-15 | 18.38 | $20.25 | 18000 |
| 2025-05-14 | 18.59 | $20.13 | 11900 |
| 2025-05-13 | 18.79 | $20.09 | 24000 |
| 2025-05-12 | 18.97 | $20.29 | 14500 |
| 2025-05-09 | 18.83 | $20.23 | 11300 |
| 2025-05-08 | 18.73 | $20.64 | 51400 |
| 2025-05-07 | 18.55 | $20.68 | 15300 |
| 2025-05-06 | 18.09 | $20.35 | 22900 |
| 2025-05-05 | 17.61 | $20.46 | 28100 |
| 2025-05-02 | 17.36 | $20.20 | 32500 |
| 2025-05-01 | 17.67 | $20.00 | 19600 |
| 2025-04-30 | 18.18 | $20.05 | 13600 |
| 2025-04-29 | 18.71 | $20.11 | 28900 |
| 2025-04-28 | 19.33 | $20.02 | 8200 |
| 2025-04-25 | 19.98 | $19.98 | 11100 |
| 2025-04-24 | 20.67 | $20.10 | 15700 |
| 2025-04-23 | 21.01 | $20.10 | 22300 |
| 2025-04-22 | 21.32 | $20.20 | 12600 |
| 2025-04-21 | 21.68 | $19.88 | 16800 |
| 2025-04-17 | 22.37 | $19.95 | 39900 |
| 2025-04-16 | 23.11 | $19.39 | 19900 |
| 2025-04-15 | 23.88 | $19.00 | 17600 |
| 2025-04-14 | 24.48 | $18.89 | 15300 |
| 2025-04-11 | 24.31 | $18.77 | 16600 |
| 2025-04-10 | 23.80 | $18.49 | 28900 |
| 2025-04-09 | 23.27 | $18.98 | 62300 |
| 2025-04-08 | 22.72 | $18.52 | 65700 |
| 2025-04-07 | 21.61 | $18.67 | 56600 |
| 2025-04-04 | 20.67 | $19.17 | 96000 |
| 2025-04-03 | 20.43 | $19.99 | 24000 |
| 2025-04-02 | 20.99 | $20.14 | 16700 |
| 2025-04-01 | 21.12 | $20.19 | 24200 |
| 2025-03-31 | 21.27 | $20.32 | 33200 |
| 2025-03-28 | 20.96 | $20.26 | 55200 |
| 2025-03-27 | 20.85 | $20.26 | 42300 |
| 2025-03-26 | 20.75 | $20.20 | 23700 |
| 2025-03-25 | 20.67 | $20.07 | 10500 |
| 2025-03-24 | 21.02 | $19.98 | 37000 |
| 2025-03-21 | 21.38 | $20.06 | 21100 |
| 2025-03-20 | 21.65 | $20.10 | 27300 |
| 2025-03-19 | 21.79 | $20.11 | 41300 |
| 2025-03-18 | 21.83 | $20.19 | 20700 |
| 2025-03-17 | 21.87 | $20.16 | 15800 |
| 2025-03-14 | 22.21 | $20.17 | 59300 |
| 2025-03-13 | 22.61 | $20.10 | 11800 |
| 2025-03-12 | 23.11 | $20.12 | 30100 |
| 2025-03-11 | 23.60 | $20.22 | 36100 |
| 2025-03-10 | 24.13 | $20.33 | 32400 |
| 2025-03-07 | 24.35 | $20.46 | 12100 |
| 2025-03-06 | 24.27 | $20.46 | 30000 |
| 2025-03-05 | 24.18 | $20.41 | 44000 |
| 2025-03-04 | 24.24 | $20.18 | 35500 |
| 2025-03-03 | 24.32 | $20.24 | 23100 |
| 2025-02-28 | 24.21 | $20.30 | 30700 |
| 2025-02-27 | 24.08 | $20.25 | 23100 |
| 2025-02-26 | 23.78 | $20.20 | 33500 |
| 2025-02-25 | 23.52 | $20.24 | 14000 |
| 2025-02-24 | 23.31 | $20.20 | 23000 |
| 2025-02-21 | 23.15 | $20.15 | 20900 |
| 2025-02-20 | 23.01 | $20.19 | 40900 |
| 2025-02-19 | 22.89 | $20.14 | 19200 |
| 2025-02-18 | 22.67 | $20.25 | 31500 |
| 2025-02-14 | 22.21 | $20.25 | 37600 |
| 2025-02-13 | 21.81 | $20.31 | 31900 |
| 2025-02-12 | 21.39 | $20.21 | 21300 |
| 2025-02-11 | 20.93 | $20.40 | 55400 |
| 2025-02-10 | 20.48 | $20.42 | 44200 |
| 2025-02-07 | 19.77 | $20.14 | 25700 |
| 2025-02-06 | 20.54 | $20.19 | 24700 |
| 2025-02-05 | 21.29 | $20.20 | 124600 |
| 2025-02-04 | 22.07 | $20.24 | 35700 |
| 2025-02-03 | 22.88 | $20.39 | 34200 |
| 2025-01-31 | 23.50 | $20.77 | 6300 |
| 2025-01-30 | 23.70 | $20.77 | 8500 |
| 2025-01-29 | 23.98 | $20.58 | 19000 |
| 2025-01-28 | 24.27 | $21.17 | 31300 |
| 2025-01-27 | 23.82 | $22.24 | 151500 |
| 2025-01-24 | 23.34 | $20.35 | 6800 |
| 2025-01-23 | 23.93 | $20.40 | 14300 |
| 2025-01-22 | 24.63 | $20.49 | 16800 |
| 2025-01-21 | 25.66 | $20.75 | 6500 |
| 2025-01-17 | 26.38 | $20.44 | 7100 |
| 2025-01-16 | 26.99 | $20.50 | 14000 |
| 2025-01-15 | 27.62 | $20.45 | 12000 |
| 2025-01-14 | 27.30 | $20.02 | 5200 |
| 2025-01-13 | 26.96 | $20.00 | 28800 |
| 2025-01-10 | 25.70 | $20.16 | 10100 |
| 2025-01-08 | 24.64 | $20.51 | 12800 |
| 2025-01-07 | 23.66 | $20.45 | 22000 |
| 2025-01-06 | 22.74 | $20.60 | 23900 |
| 2025-01-03 | 21.88 | $20.84 | 5400 |
| 2025-01-02 | 21.27 | $20.94 | 21800 |
| 2024-12-31 | 20.62 | $20.70 | 19700 |
| 2024-12-30 | 19.42 | $20.50 | 31900 |
| 2024-12-27 | 18.30 | $20.77 | 23000 |
| 2024-12-26 | 17.37 | $21.25 | 11700 |
| 2024-12-24 | 16.91 | $21.20 | 9100 |
| 2024-12-23 | 16.66 | $21.30 | 18900 |
| 2024-12-20 | 16.40 | $21.39 | 48700 |
| 2024-12-19 | 16.03 | $21.46 | 73300 |
| 2024-12-18 | 16.23 | $21.35 | 126400 |
| 2024-12-17 | 15.83 | $21.32 | 43000 |
| 2024-12-16 | 15.16 | $21.17 | 16200 |
| 2024-12-13 | 14.78 | $21.16 | 16100 |
| 2024-12-12 | 14.00 | $21.49 | 17700 |
| 2024-12-11 | 13.38 | $21.39 | 19500 |
| 2024-12-10 | 12.74 | $21.60 | 51500 |
| 2024-12-09 | 12.33 | $21.97 | 78200 |
| 2024-12-06 | 12.74 | $21.60 | 13800 |
| 2024-12-05 | 13.17 | $21.63 | 6600 |
| 2024-12-04 | 12.91 | $21.97 | 23600 |
| 2024-12-03 | 12.66 | $21.75 | 13700 |
| 2024-12-02 | 12.17 | $21.98 | 22600 |
| 2024-11-29 | 12.04 | $21.74 | 8300 |
| 2024-11-27 | 11.90 | $21.71 | 23300 |
| 2024-11-26 | 11.76 | $21.99 | 10200 |
| 2024-11-25 | 12.06 | $22.27 | 27100 |
| 2024-11-22 | 12.37 | $22.14 | 38300 |
| 2024-11-21 | 12.99 | $21.99 | 21500 |
| 2024-11-20 | 12.82 | $21.90 | 38900 |
| 2024-11-19 | 13.03 | $21.78 | 25400 |
| 2024-11-18 | 13.65 | $21.62 | 14900 |
| 2024-11-15 | 14.26 | $21.70 | 100500 |
| 2024-11-14 | 14.89 | $21.30 | 24100 |
| 2024-11-13 | 14.82 | $21.34 | 57900 |
| 2024-11-12 | 14.82 | $21.42 | 37300 |
| 2024-11-11 | 14.96 | $21.50 | 14100 |
| 2024-11-08 | 15.11 | $21.60 | 12100 |
| 2024-11-07 | 15.21 | $21.55 | 18700 |
| 2024-11-06 | 15.39 | $21.70 | 20400 |
| 2024-11-05 | 15.57 | $21.79 | 16700 |
| 2024-11-04 | 16.12 | $21.49 | 14300 |
| 2024-11-01 | 16.20 | $21.49 | 15600 |
| 2024-10-31 | 16.55 | $21.53 | 31300 |
| 2024-10-30 | 16.77 | $21.47 | 42800 |
| 2024-10-29 | 17.01 | $21.49 | 45900 |
| 2024-10-28 | 17.09 | $21.08 | 27800 |
| 2024-10-25 | 16.23 | $20.84 | 31300 |
| 2024-10-24 | 15.33 | $21.00 | 32300 |
| 2024-10-23 | 14.57 | $21.04 | 19400 |
| 2024-10-22 | 14.03 | $21.22 | 67700 |
| 2024-10-21 | 13.47 | $21.48 | 31000 |
| 2024-10-18 | 13.88 | $21.56 | 16900 |
| 2024-10-17 | 14.53 | $21.60 | 21100 |
| 2024-10-16 | 15.22 | $21.66 | 9000 |
| 2024-10-15 | 15.91 | $21.61 | 15900 |
| 2024-10-14 | 16.43 | $21.62 | 15500 |
| 2024-10-11 | 16.98 | $21.56 | 24500 |
| 2024-10-10 | 17.56 | $21.80 | 6200 |
| 2024-10-09 | 17.96 | $21.64 | 9100 |
| 2024-10-08 | 18.85 | $21.71 | 19600 |
| 2024-10-07 | 19.79 | $21.75 | 22300 |
| 2024-10-04 | 20.78 | $21.88 | 4900 |
| 2024-10-03 | 21.18 | $21.83 | 11300 |
| 2024-10-02 | 21.61 | $22.15 | 16700 |
| 2024-10-01 | 22.06 | $21.72 | 37200 |
| 2024-09-30 | 22.85 | $21.80 | 36900 |
| 2024-09-27 | 23.45 | $22.17 | 12600 |
| 2024-09-26 | 22.70 | $22.20 | 10400 |
| 2024-09-25 | 21.92 | $22.17 | 30700 |
| 2024-09-24 | 21.01 | $22.20 | 45000 |
| 2024-09-23 | 20.11 | $22.15 | 68200 |
| 2024-09-20 | 19.17 | $22.10 | 14700 |
| 2024-09-19 | 18.38 | $22.16 | 26500 |
| 2024-09-18 | 17.49 | $22.15 | 39600 |
| 2024-09-17 | 16.55 | $22.20 | 24100 |
| 2024-09-16 | 15.25 | $22.26 | 58900 |
| 2024-09-13 | 13.88 | $22.49 | 53200 |
| 2024-09-12 | 12.11 | $21.72 | 45600 |
| 2024-09-11 | 11.31 | $21.30 | 52600 |
| 2024-09-10 | 11.44 | $21.12 | 19500 |
| 2024-09-09 | 11.16 | $21.27 | 22700 |
| 2024-09-06 | 10.86 | $21.14 | 5100 |
| 2024-09-05 | 11.09 | $21.17 | 30200 |
| 2024-09-04 | 11.33 | $21.27 | 3700 |
| 2024-09-03 | 11.65 | $20.96 | 15000 |
| 2024-08-30 | 12.00 | $20.85 | 33400 |
| 2024-08-29 | 12.37 | $20.99 | 21800 |
| 2024-08-28 | 12.17 | $21.03 | 26100 |
| 2024-08-27 | 12.05 | $21.04 | 22800 |
| 2024-08-26 | 12.03 | $21.11 | 17900 |
| 2024-08-23 | 12.13 | $21.05 | 28500 |
| 2024-08-22 | 12.18 | $20.94 | 19800 |
| 2024-08-21 | 12.01 | $21.05 | 10300 |
| 2024-08-20 | 12.22 | $21.09 | 24800 |
| 2024-08-19 | 12.44 | $21.10 | 49500 |
| 2024-08-16 | 12.67 | $21.13 | 23300 |
| 2024-08-15 | 13.09 | $21.11 | 17000 |
| 2024-08-14 | 13.54 | $21.27 | 41100 |
| 2024-08-13 | 14.16 | $21.09 | 13000 |
| 2024-08-12 | 14.17 | $21.00 | 12600 |
| 2024-08-09 | 14.19 | $21.02 | 20200 |
| 2024-08-08 | 14.21 | $21.00 | 15000 |
| 2024-08-07 | 14.22 | $21.00 | 6100 |
| 2024-08-06 | 14.78 | $20.85 | 4100 |
| 2024-08-05 | 15.05 | $20.93 | 24500 |
| 2024-08-02 | 15.34 | $21.20 | 14200 |
| 2024-08-01 | 15.70 | $21.12 | 6600 |
| 2024-07-31 | 16.52 | $21.16 | 20200 |
| 2024-07-30 | 17.36 | $20.99 | 9000 |
| 2024-07-29 | 17.79 | $20.88 | 11900 |
| 2024-07-26 | 18.24 | $21.00 | 13200 |
| 2024-07-25 | 18.69 | $20.87 | 11400 |
| 2024-07-24 | 18.96 | $20.70 | 11100 |
| 2024-07-23 | 19.25 | $21.03 | 10300 |
| 2024-07-22 | 19.97 | $21.06 | 25100 |
| 2024-07-19 | 20.72 | $21.15 | 6500 |
| 2024-07-18 | 21.21 | $21.17 | 4200 |
| 2024-07-17 | 21.38 | $21.19 | 14000 |
| 2024-07-16 | 21.55 | $21.31 | 8200 |
| 2024-07-15 | 22.06 | $21.21 | 7000 |
| 2024-07-12 | 22.73 | $20.98 | 12000 |
| 2024-07-11 | 23.49 | $21.00 | 24200 |
| 2024-07-10 | 24.29 | $20.78 | 4400 |
| 2024-07-09 | 25.57 | $21.00 | 13900 |
| 2024-07-08 | 26.51 | $20.71 | 27000 |
| 2024-07-05 | 27.57 | $20.93 | 6400 |
| 2024-07-03 | 28.68 | $20.80 | 6300 |
| 2024-07-02 | 28.62 | $20.74 | 12800 |
| 2024-07-01 | 28.55 | $21.00 | 4500 |
| 2024-06-28 | 28.62 | $21.05 | 7500 |
| 2024-06-27 | 28.27 | $20.90 | 12500 |
| 2024-06-26 | 28.02 | $20.88 | 19000 |
| 2024-06-25 | 27.94 | $20.75 | 9800 |
| 2024-06-24 | 28.05 | $20.73 | 7800 |
| 2024-06-21 | 28.16 | $20.50 | 9800 |
| 2024-06-20 | 28.68 | $20.49 | 15300 |
| 2024-06-18 | 29.22 | $20.22 | 73400 |
| 2024-06-17 | 30.06 | $20.27 | 7500 |
| 2024-06-14 | 30.94 | $20.84 | 3300 |
| 2024-06-13 | 30.07 | $20.95 | 13700 |
| 2024-06-12 | 29.15 | $21.16 | 21800 |
| 2024-06-11 | 27.94 | $21.02 | 13200 |
| 2024-06-10 | 26.32 | $20.93 | 12000 |
| 2024-06-07 | 24.75 | $21.11 | 22900 |
| 2024-06-06 | 23.04 | $20.69 | 13000 |
| 2024-06-05 | 21.59 | $20.57 | 23300 |
| 2024-06-04 | 20.14 | $20.33 | 15400 |
| 2024-06-03 | 19.04 | $20.25 | 12200 |
| 2024-05-31 | 18.04 | $20.13 | 32300 |
| 2024-05-30 | 16.98 | $19.83 | 28000 |
| 2024-05-29 | 16.09 | $19.66 | 29600 |
| 2024-05-28 | 15.76 | $19.75 | 32100 |
| 2024-05-24 | 14.75 | $19.80 | 32600 |
| 2024-05-23 | 13.74 | $19.74 | 9600 |
| 2024-05-22 | 12.89 | $19.92 | 22300 |
| 2024-05-21 | 11.99 | $19.78 | 18200 |
| 2024-05-20 | 11.02 | $19.70 | 41600 |
| 2024-05-17 | 9.99 | $19.37 | 18000 |
| 2024-05-16 | 10.49 | $19.44 | 10300 |
| 2024-05-15 | 10.69 | $19.50 | 13600 |
| 2024-05-14 | 10.74 | $19.38 | 8500 |
| 2024-05-13 | 10.80 | $19.48 | 14000 |
| 2024-05-10 | 11.13 | $19.30 | 9100 |
| 2024-05-09 | 11.69 | $19.35 | 21500 |
| 2024-05-08 | 12.27 | $19.25 | 19700 |
| 2024-05-07 | 12.71 | $19.36 | 15900 |
| 2024-05-06 | 12.66 | $19.45 | 12700 |
| 2024-05-03 | 13.02 | $19.35 | 7000 |
| 2024-05-02 | 13.40 | $19.06 | 18200 |
| 2024-05-01 | 14.10 | $19.15 | 5000 |
| 2024-04-30 | 14.57 | $19.18 | 15700 |
| 2024-04-29 | 15.07 | $19.40 | 15700 |
| 2024-04-26 | 15.34 | $19.35 | 5500 |
| 2024-04-25 | 15.64 | $19.35 | 6600 |
| 2024-04-24 | 16.42 | $19.36 | 16700 |
| 2024-04-23 | 17.17 | $19.21 | 24000 |
| 2024-04-22 | 17.95 | $19.11 | 17400 |
| 2024-04-19 | 18.47 | $19.12 | 9100 |
| 2024-04-18 | 19.12 | $19.32 | 12800 |
| 2024-04-17 | 19.96 | $19.29 | 19400 |
| 2024-04-16 | 20.35 | $19.12 | 14400 |
| 2024-04-15 | 20.26 | $19.24 | 15800 |
| 2024-04-12 | 20.16 | $19.55 | 4900 |
| 2024-04-11 | 20.49 | $19.41 | 14700 |
| 2024-04-10 | 20.84 | $19.83 | 41300 |
| 2024-04-09 | 21.20 | $20.17 | 15700 |
| 2024-04-08 | 20.86 | $20.34 | 24100 |
| 2024-04-05 | 20.51 | $20.35 | 11500 |
| 2024-04-04 | 19.50 | $20.71 | 35100 |
| 2024-04-03 | 18.47 | $20.48 | 42800 |
| 2024-04-02 | 17.38 | $19.95 | 11200 |
| 2024-04-01 | 17.94 | $19.99 | 43500 |
| 2024-03-28 | 18.54 | $20.02 | 34200 |
| 2024-03-27 | 19.40 | $19.90 | 24600 |
| 2024-03-26 | 20.32 | $19.80 | 22600 |
| 2024-03-25 | 20.82 | $19.91 | 8600 |
| 2024-03-22 | 20.35 | $19.91 | 31200 |
| 2024-03-21 | 19.86 | $19.75 | 35900 |
| 2024-03-20 | 19.34 | $20.11 | 22100 |
| 2024-03-19 | 18.88 | $19.95 | 26800 |
| 2024-03-18 | 18.98 | $19.85 | 13100 |
| 2024-03-15 | 19.08 | $19.81 | 18900 |
| 2024-03-14 | 19.23 | $19.91 | 18600 |
| 2024-03-13 | 19.21 | $19.89 | 12600 |
| 2024-03-12 | 19.01 | $19.93 | 13300 |
| 2024-03-11 | 19.03 | $19.95 | 22500 |
| 2024-03-08 | 19.05 | $20.30 | 32800 |
| 2024-03-07 | 19.00 | $19.91 | 14500 |
| 2024-03-06 | 19.59 | $20.05 | 6700 |
| 2024-03-05 | 20.22 | $19.91 | 15400 |
| 2024-03-04 | 20.70 | $20.00 | 19900 |
| 2024-03-01 | 21.21 | $20.00 | 11100 |
| 2024-02-29 | 21.57 | $19.92 | 9000 |
| 2024-02-28 | 21.95 | $19.78 | 11200 |
| 2024-02-27 | 22.40 | $19.88 | 16200 |
| 2024-02-26 | 22.88 | $19.77 | 20200 |
| 2024-02-23 | 23.37 | $20.01 | 12600 |
| 2024-02-22 | 23.33 | $19.98 | 10400 |
| 2024-02-21 | 23.28 | $20.05 | 19800 |
| 2024-02-20 | 22.89 | $20.10 | 24100 |
| 2024-02-16 | 22.41 | $20.25 | 17100 |
| 2024-02-15 | 21.68 | $20.22 | 20500 |
| 2024-02-14 | 20.92 | $20.00 | 22400 |
| 2024-02-13 | 20.50 | $19.79 | 34300 |
| 2024-02-12 | 20.06 | $19.85 | 30400 |
| 2024-02-09 | 19.24 | $19.67 | 18300 |
| 2024-02-08 | 18.62 | $19.57 | 23900 |
| 2024-02-07 | 17.97 | $19.75 | 24100 |
| 2024-02-06 | 16.82 | $19.76 | 24900 |
| 2024-02-05 | 15.81 | $19.39 | 24500 |
| 2024-02-02 | 15.13 | $19.25 | 22600 |
| 2024-02-01 | 14.68 | $19.15 | 19200 |
| 2024-01-31 | 14.37 | $19.23 | 17900 |
| 2024-01-30 | 13.64 | $19.39 | 29200 |
| 2024-01-29 | 12.50 | $19.38 | 13600 |
| 2024-01-26 | 11.77 | $19.38 | 5500 |
| 2024-01-25 | 11.00 | $19.19 | 18300 |
| 2024-01-24 | 10.64 | $19.08 | 12700 |
| 2024-01-23 | 10.25 | $19.02 | 17000 |
| 2024-01-22 | 10.11 | $18.99 | 9600 |
| 2024-01-19 | 9.80 | $19.01 | 49000 |
| 2024-01-18 | 9.19 | $19.07 | 19200 |
| 2024-01-17 | 9.22 | $18.91 | 12600 |
| 2024-01-16 | 9.42 | $19.08 | 23300 |
| 2024-01-12 | 9.63 | $18.80 | 18300 |
| 2024-01-11 | 10.06 | $18.90 | 19800 |
| 2024-01-10 | 10.47 | $19.19 | 5800 |
| 2024-01-09 | 10.37 | $19.19 | 7800 |
| 2024-01-08 | 10.32 | $19.07 | 14400 |
| 2024-01-05 | 10.49 | $18.75 | 17400 |
| 2024-01-04 | 10.86 | $18.74 | 14100 |
| 2024-01-03 | 11.40 | $18.75 | 17600 |
| 2024-01-02 | 11.96 | $18.99 | 14900 |
| 2023-12-29 | 12.49 | $19.00 | 76300 |
| 2023-12-28 | 13.05 | $18.88 | 29700 |
| 2023-12-27 | 13.06 | $18.78 | 27300 |
| 2023-12-26 | 13.48 | $18.69 | 45800 |
| 2023-12-22 | 14.14 | $18.71 | 36900 |
| 2023-12-21 | 14.70 | $18.70 | 19100 |
| 2023-12-20 | 15.30 | $18.95 | 27800 |
| 2023-12-19 | 15.92 | $19.00 | 12700 |
| 2023-12-18 | 16.22 | $18.97 | 10800 |
| 2023-12-15 | 16.49 | $19.04 | 17200 |
| 2023-12-14 | 16.77 | $19.13 | 35000 |
| 2023-12-13 | 17.00 | $19.08 | 27100 |
| 2023-12-12 | 17.52 | $19.04 | 15700 |
| 2023-12-11 | 18.07 | $18.90 | 7100 |
| 2023-12-08 | 18.44 | $18.86 | 5300 |
| 2023-12-07 | 18.84 | $18.91 | 8200 |
| 2023-12-06 | 19.05 | $19.15 | 14600 |
| 2023-12-05 | 18.99 | $19.38 | 6900 |
| 2023-12-04 | 18.51 | $19.45 | 23000 |
| 2023-12-01 | 18.00 | $19.50 | 28600 |
| 2023-11-30 | 16.99 | $19.10 | 16800 |
| 2023-11-29 | 16.20 | $18.73 | 19100 |
| 2023-11-28 | 15.68 | $18.71 | 20500 |
| 2023-11-27 | 15.20 | $18.58 | 31700 |
| 2023-11-24 | 14.71 | $18.47 | 6800 |
| 2023-11-22 | 14.82 | $18.40 | 6700 |
| 2023-11-21 | 14.96 | $18.05 | 15100 |
| 2023-11-20 | 15.36 | $18.13 | 11900 |
| 2023-11-17 | 15.60 | $18.26 | 13400 |
| 2023-11-16 | 15.87 | $18.19 | 16700 |
| 2023-11-15 | 16.41 | $18.05 | 23400 |
| 2023-11-14 | 17.07 | $18.00 | 24700 |
| 2023-11-13 | 17.53 | $18.05 | 7000 |
| 2023-11-10 | 18.13 | $17.93 | 13200 |
| 2023-11-09 | 18.76 | $17.77 | 10900 |
| 2023-11-08 | 19.45 | $17.98 | 5800 |
| 2023-11-07 | 19.74 | $17.94 | 10100 |
| 2023-11-06 | 19.92 | $17.95 | 25400 |
| 2023-11-03 | 20.42 | $17.80 | 15200 |
| 2023-11-02 | 20.94 | $17.63 | 41600 |
| 2023-11-01 | 21.90 | $17.13 | 10200 |
| 2023-10-31 | 22.55 | $16.82 | 9500 |
| 2023-10-30 | 23.25 | $17.00 | 8200 |
| 2023-10-27 | 24.08 | $16.79 | 14000 |
| 2023-10-26 | 24.95 | $16.76 | 10400 |
| 2023-10-25 | 25.07 | $16.63 | 23200 |
| 2023-10-24 | 25.21 | $17.01 | 7200 |
| 2023-10-23 | 25.83 | $16.65 | 22100 |
| 2023-10-20 | 26.48 | $17.00 | 16200 |
| 2023-10-19 | 27.52 | $17.21 | 21000 |
| 2023-10-18 | 28.66 | $17.65 | 27100 |
| 2023-10-17 | 29.55 | $17.55 | 26500 |
| 2023-10-16 | 30.69 | $17.46 | 9900 |
| 2023-10-13 | 31.79 | $17.25 | 9300 |
| 2023-10-12 | 32.37 | $17.07 | 17300 |
| 2023-10-11 | 32.98 | $17.17 | 16900 |
| 2023-10-10 | 33.66 | $17.07 | 23300 |
| 2023-10-09 | 34.39 | $17.42 | 3400 |
| 2023-10-06 | 35.30 | $17.44 | 10100 |
| 2023-10-05 | 35.99 | $17.31 | 14700 |
| 2023-10-04 | 36.80 | $17.38 | 12700 |
| 2023-10-03 | 36.60 | $17.27 | 46000 |
| 2023-10-02 | 36.39 | $18.30 | 17200 |
| 2023-09-29 | 37.89 | $18.07 | 14800 |
| 2023-09-28 | 39.47 | $18.15 | 31600 |
| 2023-09-27 | 41.11 | $18.36 | 15500 |
| 2023-09-26 | 42.71 | $18.15 | 17900 |
| 2023-09-25 | 44.75 | $18.69 | 7200 |
| 2023-09-22 | 46.09 | $18.77 | 7600 |
| 2023-09-21 | 47.49 | $18.64 | 9000 |
| 2023-09-20 | 48.56 | $18.77 | 17500 |
| 2023-09-19 | 49.64 | $18.80 | 15300 |
| 2023-09-18 | 50.77 | $18.78 | 11300 |
| 2023-09-15 | 51.77 | $18.86 | 18900 |
| 2023-09-14 | 52.62 | $18.96 | 14300 |
| 2023-09-13 | 53.36 | $18.90 | 47700 |
| 2023-09-12 | 54.15 | $19.03 | 10000 |
| 2023-09-11 | 54.72 | $19.20 | 16900 |
| 2023-09-08 | 55.14 | $19.17 | 13400 |
| 2023-09-07 | 55.62 | $19.04 | 21800 |
| 2023-09-06 | 56.13 | $19.08 | 14700 |
| 2023-09-05 | 56.66 | $19.18 | 6400 |
| 2023-09-01 | 57.00 | $19.25 | 24900 |
| 2023-08-31 | 57.35 | $19.17 | 21500 |
| 2023-08-30 | 57.69 | $19.29 | 9800 |
| 2023-08-29 | 57.78 | $19.34 | 5800 |
| 2023-08-28 | 57.88 | $19.15 | 27200 |
| 2023-08-25 | 58.01 | $19.70 | 25900 |
| 2023-08-24 | 57.98 | $19.43 | 22400 |
| 2023-08-23 | 58.03 | $19.49 | 11100 |
| 2023-08-22 | 58.09 | $19.48 | 8700 |
| 2023-08-21 | 58.15 | $19.60 | 5700 |
| 2023-08-18 | 57.88 | $19.68 | 11200 |
| 2023-08-17 | 57.53 | $19.75 | 24600 |
| 2023-08-16 | 56.99 | $19.80 | 15500 |
| 2023-08-15 | 56.42 | $19.70 | 23300 |
| 2023-08-14 | 55.83 | $19.90 | 9000 |
| 2023-08-11 | 55.21 | $19.94 | 14100 |
| 2023-08-10 | 54.57 | $19.80 | 43200 |
| 2023-08-09 | 53.91 | $19.91 | 92700 |
| 2023-08-08 | 53.25 | $19.66 | 17800 |
| 2023-08-07 | 52.33 | $19.74 | 11700 |
| 2023-08-04 | 51.27 | $19.84 | 15700 |
| 2023-08-03 | 50.06 | $19.92 | 17900 |
| 2023-08-02 | 48.79 | $19.93 | 17500 |
| 2023-08-01 | 47.30 | $20.17 | 9500 |
| 2023-07-31 | 45.65 | $20.27 | 18700 |
| 2023-07-28 | 43.83 | $20.17 | 5600 |
| 2023-07-27 | 41.93 | $20.18 | 12200 |
| 2023-07-26 | 39.87 | $20.13 | 17100 |
| 2023-07-25 | 37.72 | $20.03 | 25600 |
| 2023-07-24 | 35.45 | $20.11 | 39600 |
| 2023-07-21 | 33.01 | $20.21 | 6400 |
| 2023-07-20 | 30.43 | $20.15 | 7500 |
| 2023-07-19 | 27.71 | $20.34 | 87000 |
| 2023-07-18 | 24.86 | $20.09 | 26300 |
| 2023-07-17 | 21.86 | $20.08 | 6500 |
| 2023-07-14 | 18.71 | $19.99 | 8600 |
| 2023-07-13 | 15.40 | $20.03 | 15900 |
| 2023-07-12 | 11.91 | $20.12 | 7100 |
| 2023-07-11 | 8.20 | $20.00 | 19200 |
| 2023-07-10 | 4.31 | $19.98 | 16800 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected