Is Arlington Asset Investment Corp. 6.75% SR NT 25 (AIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arlington Asset Investment Corp. 6.75% SR NT 25 (AIC) research center and poll results.
NYSE : AIC
Arlington Asset Investment Corp. 6.75% SR NT 25 — Technical Indicators
$24.3301 USD
$0.01 (0.04%)
- Volume
- 13.69K
- Average Volume
- 6.95K
- Market Capitalization
- $631.38M
- P/E Ratio
- -979.70
- Dividend Yield
- 6.94%
- Price Target
- Year High
- $24.88
- Year Low
- $23.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.05
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.32
2024-01-30
Close Price
$24.33
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.54
Average
24.57
Maximum
25.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 24.32 | $24.33 | — |
| 2024-01-29 | 24.32 | $24.33 | — |
| 2024-01-26 | 24.31 | $24.33 | — |
| 2024-01-25 | 24.31 | $24.33 | — |
| 2024-01-24 | 24.29 | $24.33 | — |
| 2024-01-23 | 24.28 | $24.33 | — |
| 2024-01-22 | 24.27 | $24.33 | — |
| 2024-01-19 | 24.25 | $24.33 | — |
| 2024-01-18 | 24.23 | $24.33 | — |
| 2024-01-17 | 24.21 | $24.33 | — |
| 2024-01-16 | 24.20 | $24.33 | — |
| 2024-01-12 | 24.18 | $24.33 | — |
| 2024-01-11 | 24.16 | $24.33 | — |
| 2024-01-10 | 24.16 | $24.33 | — |
| 2024-01-09 | 24.17 | $24.33 | — |
| 2024-01-08 | 24.17 | $24.33 | — |
| 2024-01-05 | 24.17 | $24.33 | 13686 |
| 2024-01-04 | 24.16 | $24.32 | 3486 |
| 2024-01-03 | 24.16 | $24.33 | 5651 |
| 2024-01-02 | 24.15 | $24.23 | 2616 |
| 2023-12-29 | 24.15 | $24.20 | — |
| 2023-12-28 | 24.15 | $24.20 | 2521 |
| 2023-12-27 | 24.15 | $24.23 | 4610 |
| 2023-12-26 | 24.16 | $24.05 | 18016 |
| 2023-12-22 | 24.17 | $24.09 | 11014 |
| 2023-12-21 | 24.18 | $24.02 | 10090 |
| 2023-12-20 | 24.20 | $24.01 | 13013 |
| 2023-12-19 | 24.22 | $23.96 | 20642 |
| 2023-12-18 | 24.24 | $23.97 | 22025 |
| 2023-12-15 | 24.26 | $24.00 | 29922 |
| 2023-12-14 | 24.28 | $24.00 | 34181 |
| 2023-12-13 | 24.29 | $24.00 | 62891 |
| 2023-12-12 | 24.31 | $24.35 | 5635 |
| 2023-12-11 | 24.30 | $24.36 | 3226 |
| 2023-12-08 | 24.29 | $24.36 | 2181 |
| 2023-12-07 | 24.28 | $24.30 | 5510 |
| 2023-12-06 | 24.28 | $24.25 | 1911 |
| 2023-12-05 | 24.28 | $24.24 | 4019 |
| 2023-12-04 | 24.28 | $24.21 | 4320 |
| 2023-12-01 | 24.27 | $24.17 | 1358 |
| 2023-11-30 | 24.27 | $24.20 | 3322 |
| 2023-11-29 | 24.26 | $24.14 | 4869 |
| 2023-11-28 | 24.25 | $24.45 | 10984 |
| 2023-11-27 | 24.23 | $24.35 | 4687 |
| 2023-11-24 | 24.22 | $24.35 | 2129 |
| 2023-11-22 | 24.21 | $24.35 | 1953 |
| 2023-11-21 | 24.19 | $24.35 | 766 |
| 2023-11-20 | 24.19 | $24.35 | 1635 |
| 2023-11-17 | 24.18 | $24.40 | 3189 |
| 2023-11-16 | 24.16 | $24.43 | 5358 |
| 2023-11-15 | 24.14 | $24.25 | 2590 |
| 2023-11-14 | 24.13 | $24.28 | 3570 |
| 2023-11-13 | 24.12 | $24.22 | 293 |
| 2023-11-10 | 24.11 | $24.17 | 367 |
| 2023-11-09 | 24.11 | $24.23 | 3855 |
| 2023-11-08 | 24.10 | $24.18 | 3874 |
| 2023-11-07 | 24.09 | $24.18 | 1284 |
| 2023-11-06 | 24.09 | $24.25 | 3116 |
| 2023-11-03 | 24.08 | $24.15 | 9626 |
| 2023-11-02 | 24.08 | $24.12 | 809 |
| 2023-11-01 | 24.08 | $24.06 | 5128 |
| 2023-10-31 | 24.09 | $23.95 | 3705 |
| 2023-10-30 | 24.10 | $24.07 | 3512 |
| 2023-10-27 | 24.11 | $24.10 | 6371 |
| 2023-10-26 | 24.11 | $24.03 | 4654 |
| 2023-10-25 | 24.11 | $24.11 | 5496 |
| 2023-10-24 | 24.11 | $24.18 | 8803 |
| 2023-10-23 | 24.10 | $24.24 | 3935 |
| 2023-10-20 | 24.09 | $24.05 | 2104 |
| 2023-10-19 | 24.09 | $24.02 | 1754 |
| 2023-10-18 | 24.10 | $24.07 | 3679 |
| 2023-10-17 | 24.10 | $24.08 | 10106 |
| 2023-10-16 | 24.10 | $24.02 | 10496 |
| 2023-10-13 | 24.11 | $24.10 | 2433 |
| 2023-10-12 | 24.12 | $24.07 | 1018 |
| 2023-10-11 | 24.12 | $24.04 | 7961 |
| 2023-10-10 | 24.13 | $24.03 | 7089 |
| 2023-10-09 | 24.14 | $24.02 | 6038 |
| 2023-10-06 | 24.14 | $24.19 | 3329 |
| 2023-10-05 | 24.15 | $24.20 | 6966 |
| 2023-10-04 | 24.16 | $24.22 | 2532 |
| 2023-10-03 | 24.18 | $24.12 | 6560 |
| 2023-10-02 | 24.20 | $24.25 | 1579 |
| 2023-09-29 | 24.19 | $24.11 | 4641 |
| 2023-09-28 | 24.21 | $24.03 | 661 |
| 2023-09-27 | 24.22 | $24.07 | 4156 |
| 2023-09-26 | 24.25 | $24.04 | 4858 |
| 2023-09-25 | 24.29 | $24.09 | 2915 |
| 2023-09-22 | 24.32 | $24.06 | 2100 |
| 2023-09-21 | 24.35 | $24.10 | 3333 |
| 2023-09-20 | 24.38 | $24.20 | 2722 |
| 2023-09-19 | 24.40 | $24.13 | 3124 |
| 2023-09-18 | 24.42 | $24.20 | 3047 |
| 2023-09-15 | 24.45 | $24.19 | 2571 |
| 2023-09-14 | 24.47 | $24.19 | 2470 |
| 2023-09-13 | 24.49 | $24.11 | 3229 |
| 2023-09-12 | 24.52 | $24.20 | 7082 |
| 2023-09-11 | 24.54 | $24.20 | 971 |
| 2023-09-08 | 24.56 | $24.25 | 11930 |
| 2023-09-07 | 24.58 | $24.50 | 1441 |
| 2023-09-06 | 24.59 | $24.50 | 4696 |
| 2023-09-05 | 24.59 | $24.50 | 4754 |
| 2023-09-01 | 24.60 | $24.22 | 626 |
| 2023-08-31 | 24.63 | $24.47 | 2201 |
| 2023-08-30 | 24.63 | $24.20 | 1635 |
| 2023-08-29 | 24.65 | $24.66 | 1954 |
| 2023-08-28 | 24.64 | $24.75 | 918 |
| 2023-08-25 | 24.63 | $24.68 | — |
| 2023-08-24 | 24.63 | $24.68 | — |
| 2023-08-23 | 24.63 | $24.68 | 500 |
| 2023-08-22 | 24.61 | $24.60 | 900 |
| 2023-08-21 | 24.60 | $24.67 | 200 |
| 2023-08-18 | 24.59 | $24.70 | 500 |
| 2023-08-17 | 24.57 | $24.60 | 3200 |
| 2023-08-16 | 24.56 | $24.68 | 700 |
| 2023-08-15 | 24.55 | $24.65 | 2200 |
| 2023-08-14 | 24.52 | $24.65 | 600 |
| 2023-08-11 | 24.51 | $24.63 | — |
| 2023-08-10 | 24.50 | $24.63 | 700 |
| 2023-08-09 | 24.49 | $24.65 | 500 |
| 2023-08-08 | 24.48 | $24.55 | 2700 |
| 2023-08-07 | 24.47 | $24.70 | — |
| 2023-08-04 | 24.45 | $24.70 | 200 |
| 2023-08-03 | 24.43 | $24.60 | 200 |
| 2023-08-02 | 24.42 | $24.54 | 2900 |
| 2023-08-01 | 24.41 | $24.50 | 1700 |
| 2023-07-31 | 24.40 | $24.60 | 100 |
| 2023-07-28 | 24.39 | $24.60 | 1100 |
| 2023-07-27 | 24.37 | $24.60 | 1300 |
| 2023-07-26 | 24.35 | $24.40 | 700 |
| 2023-07-25 | 24.35 | $24.40 | 500 |
| 2023-07-24 | 24.34 | $24.42 | 600 |
| 2023-07-21 | 24.34 | $24.32 | 2300 |
| 2023-07-20 | 24.34 | $24.38 | 1200 |
| 2023-07-19 | 24.35 | $24.44 | 3000 |
| 2023-07-18 | 24.34 | $24.12 | 18800 |
| 2023-07-17 | 24.36 | $24.42 | 1000 |
| 2023-07-14 | 24.36 | $24.45 | 2800 |
| 2023-07-13 | 24.35 | $24.45 | 2500 |
| 2023-07-12 | 24.35 | $24.40 | 1600 |
| 2023-07-11 | 24.34 | $24.35 | 800 |
| 2023-07-10 | 24.34 | $24.34 | 800 |
| 2023-07-07 | 24.34 | $24.30 | 1600 |
| 2023-07-06 | 24.35 | $24.37 | 700 |
| 2023-07-05 | 24.34 | $24.36 | 2200 |
| 2023-07-03 | 24.34 | $24.29 | — |
| 2023-06-30 | 24.34 | $24.29 | 1800 |
| 2023-06-29 | 24.33 | $24.22 | 4700 |
| 2023-06-28 | 24.32 | $24.25 | 4700 |
| 2023-06-27 | 24.29 | $24.35 | 2300 |
| 2023-06-26 | 24.25 | $24.34 | 5200 |
| 2023-06-23 | 24.22 | $24.40 | 700 |
| 2023-06-22 | 24.19 | $24.33 | 2100 |
| 2023-06-21 | 24.17 | $24.45 | 2900 |
| 2023-06-20 | 24.14 | $24.35 | 4300 |
| 2023-06-16 | 24.12 | $24.40 | 4000 |
| 2023-06-15 | 24.10 | $24.47 | 3400 |
| 2023-06-14 | 24.08 | $24.35 | 3500 |
| 2023-06-13 | 24.07 | $24.31 | 4400 |
| 2023-06-12 | 24.05 | $24.31 | 1800 |
| 2023-06-09 | 24.02 | $24.36 | 2200 |
| 2023-06-08 | 23.99 | $24.39 | 1300 |
| 2023-06-07 | 23.97 | $24.31 | 6100 |
| 2023-06-06 | 23.94 | $24.35 | 2900 |
| 2023-06-05 | 23.92 | $24.25 | 2500 |
| 2023-06-02 | 23.90 | $24.27 | 4900 |
| 2023-06-01 | 23.89 | $24.15 | 4900 |
| 2023-05-31 | 23.88 | $23.93 | 7900 |
| 2023-05-30 | 23.88 | $23.71 | 31600 |
| 2023-05-26 | 23.90 | $23.55 | 4600 |
| 2023-05-25 | 23.92 | $23.80 | 5600 |
| 2023-05-24 | 23.92 | $23.81 | 3100 |
| 2023-05-23 | 23.93 | $23.96 | 7900 |
| 2023-05-22 | 23.93 | $23.85 | 700 |
| 2023-05-19 | 23.94 | $23.83 | 4700 |
| 2023-05-18 | 23.94 | $24.08 | — |
| 2023-05-17 | 23.94 | $24.08 | — |
| 2023-05-16 | 23.93 | $24.08 | 600 |
| 2023-05-15 | 23.92 | $23.88 | 1600 |
| 2023-05-12 | 23.92 | $23.78 | — |
| 2023-05-11 | 23.92 | $23.78 | 700 |
| 2023-05-10 | 23.93 | $23.88 | 600 |
| 2023-05-09 | 23.93 | $23.75 | 1000 |
| 2023-05-08 | 23.94 | $24.00 | 1200 |
| 2023-05-05 | 23.94 | $23.88 | 2300 |
| 2023-05-04 | 23.95 | $23.96 | 2400 |
| 2023-05-03 | 23.94 | $23.93 | 3600 |
| 2023-05-02 | 23.94 | $24.02 | 7400 |
| 2023-05-01 | 23.92 | $24.06 | 3700 |
| 2023-04-28 | 23.91 | $23.93 | 300 |
| 2023-04-27 | 23.88 | $23.90 | 1100 |
| 2023-04-26 | 23.86 | $23.94 | 1400 |
| 2023-04-25 | 23.83 | $23.97 | — |
| 2023-04-24 | 23.80 | $23.97 | 500 |
| 2023-04-21 | 23.77 | $23.97 | 2800 |
| 2023-04-20 | 23.74 | $23.95 | 800 |
| 2023-04-19 | 23.71 | $23.90 | 200 |
| 2023-04-18 | 23.68 | $23.92 | 2500 |
| 2023-04-17 | 23.64 | $23.95 | 3900 |
| 2023-04-14 | 23.61 | $23.82 | — |
| 2023-04-13 | 23.59 | $23.82 | 2900 |
| 2023-04-12 | 23.57 | $24.00 | 600 |
| 2023-04-11 | 23.56 | $24.00 | 1400 |
| 2023-04-10 | 23.54 | $23.91 | 1500 |
| 2023-04-06 | 23.54 | $24.00 | 2400 |
| 2023-04-05 | 23.54 | $23.81 | 700 |
| 2023-04-04 | 23.55 | $23.86 | 400 |
| 2023-04-03 | 23.56 | $23.80 | 300 |
| 2023-03-31 | 23.59 | $23.70 | 2200 |
| 2023-03-30 | 23.60 | $23.40 | 2400 |
| 2023-03-29 | 23.62 | $23.48 | 4200 |
| 2023-03-28 | 23.64 | $23.32 | 3700 |
| 2023-03-27 | 23.69 | $23.33 | 2400 |
| 2023-03-24 | 23.73 | $23.39 | 1200 |
| 2023-03-23 | 23.77 | $23.41 | 900 |
| 2023-03-22 | 23.82 | $23.45 | 3700 |
| 2023-03-21 | 23.86 | $23.26 | 1800 |
| 2023-03-20 | 23.91 | $23.18 | 6300 |
| 2023-03-17 | 23.97 | $23.25 | 1100 |
| 2023-03-16 | 24.03 | $23.42 | 1700 |
| 2023-03-15 | 24.08 | $23.50 | 2500 |
| 2023-03-14 | 24.13 | $23.66 | 2400 |
| 2023-03-13 | 24.16 | $23.68 | 6100 |
| 2023-03-10 | 24.19 | $23.80 | 2500 |
| 2023-03-09 | 24.22 | $24.15 | 1700 |
| 2023-03-08 | 24.22 | $23.95 | 1000 |
| 2023-03-07 | 24.23 | $24.15 | 10500 |
| 2023-03-06 | 24.23 | $24.27 | 100 |
| 2023-03-03 | 24.23 | $24.00 | 5100 |
| 2023-03-02 | 24.24 | $23.80 | 7400 |
| 2023-03-01 | 24.26 | $23.83 | 2800 |
| 2023-02-28 | 24.29 | $24.25 | 1900 |
| 2023-02-27 | 24.29 | $24.19 | 2700 |
| 2023-02-24 | 24.30 | $24.28 | 600 |
| 2023-02-23 | 24.30 | $24.25 | 300 |
| 2023-02-22 | 24.29 | $24.25 | 2100 |
| 2023-02-21 | 24.31 | $24.39 | 2000 |
| 2023-02-17 | 24.31 | $24.42 | 1500 |
| 2023-02-16 | 24.31 | $24.35 | 1500 |
| 2023-02-15 | 24.31 | $24.50 | 3800 |
| 2023-02-14 | 24.29 | $24.42 | 2200 |
| 2023-02-13 | 24.28 | $24.30 | 1500 |
| 2023-02-10 | 24.28 | $24.33 | 1000 |
| 2023-02-09 | 24.26 | $24.30 | 700 |
| 2023-02-08 | 24.26 | $24.25 | 1400 |
| 2023-02-07 | 24.25 | $24.11 | 1400 |
| 2023-02-06 | 24.25 | $24.09 | 4700 |
| 2023-02-03 | 24.25 | $24.24 | 1000 |
| 2023-02-02 | 24.24 | $24.25 | 300 |
| 2023-02-01 | 24.22 | $24.25 | 4900 |
| 2023-01-31 | 24.21 | $24.38 | 600 |
| 2023-01-30 | 24.19 | $24.27 | 900 |
| 2023-01-27 | 24.17 | $24.35 | 2700 |
| 2023-01-26 | 24.15 | $24.22 | 1300 |
| 2023-01-25 | 24.14 | $24.22 | 8900 |
| 2023-01-24 | 24.12 | $24.50 | 2800 |
| 2023-01-23 | 24.09 | $24.45 | 6100 |
| 2023-01-20 | 24.07 | $24.40 | 2200 |
| 2023-01-19 | 24.05 | $24.41 | 1000 |
| 2023-01-18 | 24.02 | $24.08 | 2300 |
| 2023-01-17 | 24.01 | $24.20 | 9600 |
| 2023-01-13 | 23.99 | $24.20 | 5200 |
| 2023-01-12 | 23.98 | $24.05 | 1400 |
| 2023-01-11 | 23.97 | $24.19 | 400 |
| 2023-01-10 | 23.96 | $24.20 | 800 |
| 2023-01-09 | 23.94 | $24.12 | 6100 |
| 2023-01-06 | 23.93 | $24.01 | 500 |
| 2023-01-05 | 23.92 | $23.95 | 1700 |
| 2023-01-04 | 23.91 | $23.95 | 1200 |
| 2023-01-03 | 23.91 | $24.05 | 600 |
| 2022-12-30 | 23.90 | $23.96 | 1100 |
| 2022-12-29 | 23.89 | $23.95 | 1500 |
| 2022-12-28 | 23.89 | $23.95 | 1700 |
| 2022-12-27 | 23.90 | $24.03 | 2400 |
| 2022-12-23 | 23.91 | $23.82 | 700 |
| 2022-12-22 | 23.92 | $23.85 | 600 |
| 2022-12-21 | 23.94 | $24.03 | 9800 |
| 2022-12-20 | 23.95 | $23.93 | 1800 |
| 2022-12-19 | 23.95 | $23.92 | 1300 |
| 2022-12-16 | 23.96 | $23.85 | 700 |
| 2022-12-15 | 23.97 | $23.85 | 1100 |
| 2022-12-14 | 23.98 | $23.91 | 1800 |
| 2022-12-13 | 23.99 | $23.90 | — |
| 2022-12-12 | 23.98 | $23.90 | 800 |
| 2022-12-09 | 23.97 | $23.85 | 1800 |
| 2022-12-08 | 23.98 | $23.85 | 2400 |
| 2022-12-07 | 23.98 | $23.80 | 1600 |
| 2022-12-06 | 23.97 | $23.83 | 3200 |
| 2022-12-05 | 23.96 | $23.93 | 1200 |
| 2022-12-02 | 23.96 | $23.94 | 4700 |
| 2022-12-01 | 23.94 | $23.80 | 5900 |
| 2022-11-30 | 23.93 | $23.78 | 3900 |
| 2022-11-29 | 23.93 | $24.20 | — |
| 2022-11-28 | 23.90 | $24.20 | 300 |
| 2022-11-25 | 23.87 | $24.14 | 1000 |
| 2022-11-23 | 23.85 | $24.19 | 600 |
| 2022-11-22 | 23.83 | $24.15 | 2900 |
| 2022-11-21 | 23.80 | $24.08 | 2800 |
| 2022-11-18 | 23.77 | $24.05 | 200 |
| 2022-11-17 | 23.74 | $24.03 | 600 |
| 2022-11-16 | 23.71 | $24.05 | 3200 |
| 2022-11-15 | 23.70 | $24.04 | 2900 |
| 2022-11-14 | 23.67 | $23.75 | 2400 |
| 2022-11-11 | 23.65 | $23.66 | 2200 |
| 2022-11-10 | 23.65 | $24.19 | 700 |
| 2022-11-09 | 23.61 | $23.70 | 100 |
| 2022-11-08 | 23.60 | $23.70 | — |
| 2022-11-07 | 23.60 | $23.70 | 1500 |
| 2022-11-04 | 23.61 | $23.75 | 900 |
| 2022-11-03 | 23.60 | $23.65 | — |
| 2022-11-02 | 23.60 | $23.65 | — |
| 2022-11-01 | 23.62 | $23.65 | 1300 |
| 2022-10-31 | 23.62 | $23.65 | — |
| 2022-10-28 | 23.63 | $23.65 | 800 |
| 2022-10-27 | 23.62 | $23.70 | — |
| 2022-10-26 | 23.60 | $23.70 | 3600 |
| 2022-10-25 | 23.57 | $23.60 | 2200 |
| 2022-10-24 | 23.58 | $23.53 | 3300 |
| 2022-10-21 | 23.59 | $23.47 | — |
| 2022-10-20 | 23.62 | $23.47 | 3100 |
| 2022-10-19 | 23.64 | $23.76 | 1600 |
| 2022-10-18 | 23.67 | $23.50 | 2500 |
| 2022-10-17 | 23.71 | $23.41 | 4100 |
| 2022-10-14 | 23.75 | $23.48 | 500 |
| 2022-10-13 | 23.81 | $23.40 | 400 |
| 2022-10-12 | 23.87 | $23.50 | 1400 |
| 2022-10-11 | 23.92 | $23.79 | 1400 |
| 2022-10-10 | 23.95 | $23.86 | 2700 |
| 2022-10-07 | 23.98 | $23.65 | — |
| 2022-10-06 | 24.01 | $23.65 | 300 |
| 2022-10-05 | 24.04 | $23.92 | 600 |
| 2022-10-04 | 24.06 | $23.65 | 1400 |
| 2022-10-03 | 24.10 | $23.92 | 1500 |
| 2022-09-30 | 24.12 | $23.49 | 900 |
| 2022-09-29 | 24.17 | $23.15 | 2600 |
| 2022-09-28 | 24.25 | $23.29 | 5300 |
| 2022-09-27 | 24.32 | $23.67 | — |
| 2022-09-26 | 24.38 | $23.67 | 2100 |
| 2022-09-23 | 24.45 | $24.09 | 7400 |
| 2022-09-22 | 24.50 | $24.00 | 3200 |
| 2022-09-21 | 24.55 | $24.29 | 1300 |
| 2022-09-20 | 24.59 | $24.29 | — |
| 2022-09-19 | 24.62 | $24.29 | 4200 |
| 2022-09-16 | 24.65 | $24.62 | 800 |
| 2022-09-15 | 24.67 | $24.60 | 1600 |
| 2022-09-14 | 24.69 | $24.57 | 500 |
| 2022-09-13 | 24.71 | $24.38 | 400 |
| 2022-09-12 | 24.74 | $24.31 | 2700 |
| 2022-09-09 | 24.77 | $24.38 | 2400 |
| 2022-09-08 | 24.79 | $24.26 | 5200 |
| 2022-09-07 | 24.81 | $24.35 | — |
| 2022-09-06 | 24.83 | $24.35 | 3400 |
| 2022-09-02 | 24.86 | $24.30 | 10400 |
| 2022-09-01 | 24.88 | $24.57 | 1500 |
| 2022-08-31 | 24.90 | $24.66 | 1500 |
| 2022-08-30 | 24.91 | $24.70 | 2000 |
| 2022-08-29 | 24.91 | $25.00 | 2700 |
| 2022-08-26 | 24.89 | $25.04 | 1100 |
| 2022-08-25 | 24.87 | $25.07 | 700 |
| 2022-08-24 | 24.85 | $24.98 | — |
| 2022-08-23 | 24.84 | $24.98 | — |
| 2022-08-22 | 24.82 | $24.98 | 2800 |
| 2022-08-19 | 24.80 | $24.95 | 1400 |
| 2022-08-18 | 24.78 | $24.98 | 1500 |
| 2022-08-17 | 24.77 | $24.99 | 1000 |
| 2022-08-16 | 24.75 | $24.99 | 5100 |
| 2022-08-15 | 24.74 | $24.95 | 400 |
| 2022-08-12 | 24.72 | $24.90 | 5000 |
| 2022-08-11 | 24.71 | $24.83 | 1500 |
| 2022-08-10 | 24.70 | $24.65 | 3100 |
| 2022-08-09 | 24.70 | $24.76 | 1600 |
| 2022-08-08 | 24.69 | $24.86 | 2100 |
| 2022-08-05 | 24.67 | $24.85 | 1600 |
| 2022-08-04 | 24.65 | $24.86 | — |
| 2022-08-03 | 24.63 | $24.86 | 4400 |
| 2022-08-02 | 24.61 | $24.65 | 600 |
| 2022-08-01 | 24.60 | $24.71 | 1200 |
| 2022-07-29 | 24.59 | $24.65 | — |
| 2022-07-28 | 24.57 | $24.65 | 100 |
| 2022-07-27 | 24.56 | $24.66 | — |
| 2022-07-26 | 24.54 | $24.66 | 1800 |
| 2022-07-25 | 24.52 | $24.68 | 900 |
| 2022-07-22 | 24.51 | $24.50 | 2800 |
| 2022-07-21 | 24.51 | $24.66 | 900 |
| 2022-07-20 | 24.50 | $24.75 | 700 |
| 2022-07-19 | 24.49 | $24.66 | — |
| 2022-07-18 | 24.49 | $24.66 | 1300 |
| 2022-07-15 | 24.49 | $24.58 | 1800 |
| 2022-07-14 | 24.49 | $24.66 | 300 |
| 2022-07-13 | 24.48 | $24.60 | 2500 |
| 2022-07-12 | 24.50 | $24.55 | 4000 |
| 2022-07-11 | 24.52 | $24.50 | 400 |
| 2022-07-08 | 24.55 | $24.50 | 100 |
| 2022-07-07 | 24.58 | $24.40 | 3500 |
| 2022-07-06 | 24.61 | $24.50 | 4300 |
| 2022-07-05 | 24.64 | $24.50 | 500 |
| 2022-07-01 | 24.67 | $24.40 | — |
| 2022-06-30 | 24.70 | $24.40 | 100 |
| 2022-06-29 | 24.73 | $24.34 | 2400 |
| 2022-06-28 | 24.77 | $24.26 | 2200 |
| 2022-06-27 | 24.80 | $24.35 | 4100 |
| 2022-06-24 | 24.84 | $24.39 | 11700 |
| 2022-06-23 | 24.88 | $24.47 | 3400 |
| 2022-06-22 | 24.91 | $24.55 | 1200 |
| 2022-06-21 | 24.93 | $24.55 | 5000 |
| 2022-06-17 | 24.95 | $24.64 | 1000 |
| 2022-06-16 | 24.97 | $24.63 | 300 |
| 2022-06-15 | 25.00 | $24.57 | 3700 |
| 2022-06-14 | 25.02 | $24.45 | 3400 |
| 2022-06-13 | 25.05 | $24.95 | 800 |
| 2022-06-10 | 25.05 | $25.00 | 4800 |
| 2022-06-09 | 25.05 | $25.18 | 1100 |
| 2022-06-08 | 25.04 | $25.05 | 1300 |
| 2022-06-07 | 25.03 | $25.07 | — |
| 2022-06-06 | 25.03 | $25.07 | — |
| 2022-06-03 | 25.03 | $25.07 | 600 |
| 2022-06-02 | 25.03 | $25.03 | 1400 |
| 2022-06-01 | 25.04 | $25.00 | 1700 |
| 2022-05-31 | 25.04 | $25.06 | 1300 |
| 2022-05-27 | 25.04 | $24.97 | 9700 |
| 2022-05-26 | 25.05 | $25.14 | 4300 |
| 2022-05-25 | 25.04 | $25.15 | 800 |
| 2022-05-24 | 25.05 | $25.06 | 2500 |
| 2022-05-23 | 25.05 | $25.00 | 2700 |
| 2022-05-20 | 25.06 | $25.00 | 2500 |
| 2022-05-19 | 25.07 | $25.04 | 1800 |
| 2022-05-18 | 25.08 | $25.04 | 300 |
| 2022-05-17 | 25.09 | $25.00 | 1600 |
| 2022-05-16 | 25.10 | $25.03 | 3700 |
| 2022-05-13 | 25.11 | $25.01 | 1300 |
| 2022-05-12 | 25.12 | $24.95 | 3100 |
| 2022-05-11 | 25.13 | $25.00 | 500 |
| 2022-05-10 | 25.14 | $25.00 | 900 |
| 2022-05-09 | 25.16 | $25.00 | 9700 |
| 2022-05-06 | 25.17 | $25.10 | 4100 |
| 2022-05-05 | 25.18 | $25.06 | 1500 |
| 2022-05-04 | 25.18 | $25.15 | 700 |
| 2022-05-03 | 25.19 | $25.07 | 100 |
| 2022-05-02 | 25.19 | $25.05 | 9300 |
| 2022-04-29 | 25.20 | $25.07 | 1200 |
| 2022-04-28 | 25.20 | $25.11 | 2000 |
| 2022-04-27 | 25.21 | $25.19 | 300 |
| 2022-04-26 | 25.20 | $25.19 | 1200 |
| 2022-04-25 | 25.20 | $25.17 | 3000 |
| 2022-04-22 | 25.20 | $25.18 | 1100 |
| 2022-04-21 | 25.19 | $25.19 | 300 |
| 2022-04-20 | 25.19 | $25.20 | 3600 |
| 2022-04-19 | 25.19 | $25.24 | 5200 |
| 2022-04-18 | 25.18 | $25.20 | 500 |
| 2022-04-14 | 25.18 | $25.21 | 400 |
| 2022-04-13 | 25.17 | $25.15 | 1600 |
| 2022-04-12 | 25.16 | $25.35 | — |
| 2022-04-11 | 25.15 | $25.35 | 800 |
| 2022-04-08 | 25.13 | $25.20 | 1200 |
| 2022-04-07 | 25.13 | $25.19 | 3800 |
| 2022-04-06 | 25.12 | $25.20 | 2800 |
| 2022-04-05 | 25.11 | $25.20 | 900 |
| 2022-04-04 | 25.10 | $25.22 | 2100 |
| 2022-04-01 | 25.10 | $25.18 | 3100 |
| 2022-03-31 | 25.09 | $25.14 | 5200 |
| 2022-03-30 | 25.09 | $25.15 | — |
| 2022-03-29 | 25.09 | $25.15 | 1500 |
| 2022-03-28 | 25.09 | $25.11 | 1400 |
| 2022-03-25 | 25.10 | $25.10 | 4600 |
| 2022-03-24 | 25.09 | $25.16 | 4100 |
| 2022-03-23 | 25.09 | $25.16 | 200 |
| 2022-03-22 | 25.10 | $25.10 | 100 |
| 2022-03-21 | 25.12 | $25.10 | 1400 |
| 2022-03-18 | 25.13 | $25.10 | 1500 |
| 2022-03-17 | 25.14 | $25.06 | 1900 |
| 2022-03-16 | 25.15 | $25.04 | — |
| 2022-03-15 | 25.17 | $25.04 | 2900 |
| 2022-03-14 | 25.18 | $25.08 | 4300 |
| 2022-03-11 | 25.19 | $25.02 | 4900 |
| 2022-03-10 | 25.21 | $25.10 | 400 |
| 2022-03-09 | 25.21 | $25.03 | 2300 |
| 2022-03-08 | 25.22 | $25.05 | 1900 |
| 2022-03-07 | 25.23 | $25.05 | 900 |
| 2022-03-04 | 25.23 | $25.11 | 1900 |
| 2022-03-03 | 25.25 | $25.15 | 1100 |
| 2022-03-02 | 25.26 | $25.18 | 600 |
| 2022-03-01 | 25.26 | $25.06 | 1900 |
| 2022-02-28 | 25.28 | $25.25 | 3500 |
| 2022-02-25 | 25.28 | $24.90 | 3700 |
| 2022-02-24 | 25.30 | $25.30 | 2400 |
| 2022-02-23 | 25.30 | $25.35 | 400 |
| 2022-02-22 | 25.30 | $25.35 | 2200 |
| 2022-02-18 | 25.29 | $25.33 | 2200 |
| 2022-02-17 | 25.29 | $25.30 | 800 |
| 2022-02-16 | 25.28 | $25.40 | 2300 |
| 2022-02-15 | 25.28 | $25.30 | 900 |
| 2022-02-14 | 25.27 | $25.33 | 800 |
| 2022-02-11 | 25.27 | $25.29 | 1000 |
| 2022-02-10 | 25.26 | $25.30 | 1600 |
| 2022-02-09 | 25.26 | $25.20 | 2000 |
| 2022-02-08 | 25.26 | $25.21 | 5000 |
| 2022-02-07 | 25.25 | $25.21 | 400 |
| 2022-02-04 | 25.25 | $25.15 | 4300 |
| 2022-02-03 | 25.25 | $25.35 | — |
| 2022-02-02 | 25.24 | $25.35 | — |
| 2022-02-01 | 25.23 | $25.35 | 2800 |
| 2022-01-31 | 25.23 | $25.35 | 1100 |
| 2022-01-28 | 25.22 | $25.30 | 600 |
| 2022-01-27 | 25.21 | $25.30 | 500 |
| 2022-01-26 | 25.20 | $25.23 | 2100 |
| 2022-01-25 | 25.19 | $25.33 | 2000 |
| 2022-01-24 | 25.18 | $25.27 | 2000 |
| 2022-01-21 | 25.17 | $25.25 | 1400 |
| 2022-01-20 | 25.17 | $25.20 | 2000 |
| 2022-01-19 | 25.16 | $25.28 | 2100 |
| 2022-01-18 | 25.15 | $25.20 | — |
| 2022-01-14 | 25.14 | $25.20 | 1800 |
| 2022-01-13 | 25.14 | $25.25 | 700 |
| 2022-01-12 | 25.13 | $25.20 | 400 |
| 2022-01-11 | 25.13 | $25.15 | — |
| 2022-01-10 | 25.13 | $25.15 | 2200 |
| 2022-01-07 | 25.13 | $25.15 | — |
| 2022-01-06 | 25.13 | $25.15 | 2600 |
| 2022-01-05 | 25.12 | $25.16 | 7200 |
| 2022-01-04 | 25.13 | $25.19 | 1900 |
| 2022-01-03 | 25.13 | $25.19 | 2700 |
| 2021-12-31 | 25.13 | $25.16 | 100 |
| 2021-12-30 | 25.13 | $25.14 | 4300 |
| 2021-12-29 | 25.12 | $25.12 | 5900 |
| 2021-12-28 | 25.11 | $25.10 | 10000 |
| 2021-12-27 | 25.11 | $25.14 | 1000 |
| 2021-12-23 | 25.12 | $25.09 | 1500 |
| 2021-12-22 | 25.14 | $25.08 | 8100 |
| 2021-12-21 | 25.16 | $25.07 | 700 |
| 2021-12-20 | 25.19 | $25.03 | 1700 |
| 2021-12-17 | 25.21 | $25.05 | 4400 |
| 2021-12-16 | 25.22 | $25.15 | — |
| 2021-12-15 | 25.23 | $25.15 | 400 |
| 2021-12-14 | 25.24 | $25.20 | — |
| 2021-12-13 | 25.25 | $25.20 | 600 |
| 2021-12-10 | 25.26 | $25.06 | 1600 |
| 2021-12-09 | 25.27 | $25.14 | 1700 |
| 2021-12-08 | 25.28 | $25.00 | 6300 |
| 2021-12-07 | 25.30 | $25.25 | 600 |
| 2021-12-06 | 25.30 | $25.30 | 4400 |
| 2021-12-03 | 25.30 | $25.12 | — |
| 2021-12-02 | 25.32 | $25.12 | 2700 |
| 2021-12-01 | 25.33 | $25.00 | 3600 |
| 2021-11-30 | 25.35 | $25.04 | 1900 |
| 2021-11-29 | 25.36 | $25.07 | 2900 |
| 2021-11-26 | 25.37 | $25.36 | 400 |
| 2021-11-24 | 25.37 | $25.41 | 200 |
| 2021-11-23 | 25.36 | $25.57 | — |
| 2021-11-22 | 25.35 | $25.57 | 800 |
| 2021-11-19 | 25.34 | $25.41 | 100 |
| 2021-11-18 | 25.33 | $25.33 | 1700 |
| 2021-11-17 | 25.33 | $25.33 | 600 |
| 2021-11-16 | 25.32 | $25.37 | 300 |
| 2021-11-15 | 25.31 | $25.33 | 3500 |
| 2021-11-12 | 25.31 | $25.35 | 1900 |
| 2021-11-11 | 25.31 | $25.33 | — |
| 2021-11-10 | 25.31 | $25.33 | 1200 |
| 2021-11-09 | 25.31 | $25.39 | 900 |
| 2021-11-08 | 25.30 | $25.32 | — |
| 2021-11-05 | 25.30 | $25.32 | 3100 |
| 2021-11-04 | 25.30 | $25.36 | — |
| 2021-11-03 | 25.30 | $25.36 | 1100 |
| 2021-11-02 | 25.28 | $25.38 | 3000 |
| 2021-11-01 | 25.27 | $25.31 | 3500 |
| 2021-10-29 | 25.27 | $25.30 | 3400 |
| 2021-10-28 | 25.27 | $25.31 | — |
| 2021-10-27 | 25.27 | $25.31 | 2900 |
| 2021-10-26 | 25.26 | $25.30 | 1000 |
| 2021-10-25 | 25.25 | $25.28 | 700 |
| 2021-10-22 | 25.25 | $25.28 | 1000 |
| 2021-10-21 | 25.24 | $25.28 | 300 |
| 2021-10-20 | 25.24 | $25.25 | 2200 |
| 2021-10-19 | 25.24 | $25.20 | 3600 |
| 2021-10-18 | 25.23 | $25.33 | 500 |
| 2021-10-15 | 25.22 | $25.33 | 1400 |
| 2021-10-14 | 25.22 | $25.25 | 1300 |
| 2021-10-13 | 25.22 | $25.30 | — |
| 2021-10-12 | 25.21 | $25.30 | 800 |
| 2021-10-11 | 25.21 | $25.30 | 1100 |
| 2021-10-08 | 25.20 | $25.28 | 300 |
| 2021-10-07 | 25.20 | $25.25 | 200 |
| 2021-10-06 | 25.20 | $25.12 | 2700 |
| 2021-10-05 | 25.20 | $25.20 | 1400 |
| 2021-10-04 | 25.20 | $25.21 | 500 |
| 2021-10-01 | 25.21 | $25.28 | — |
| 2021-09-30 | 25.21 | $25.28 | 1500 |
| 2021-09-29 | 25.22 | $25.16 | — |
| 2021-09-28 | 25.22 | $25.16 | — |
| 2021-09-27 | 25.24 | $25.16 | 2700 |
| 2021-09-24 | 25.27 | $25.25 | 1500 |
| 2021-09-23 | 25.29 | $25.22 | 300 |
| 2021-09-22 | 25.31 | $25.13 | 300 |
| 2021-09-21 | 25.34 | $25.12 | 800 |
| 2021-09-20 | 25.37 | $25.15 | 7000 |
| 2021-09-17 | 25.39 | $25.20 | 2700 |
| 2021-09-16 | 25.40 | $25.24 | 1700 |
| 2021-09-15 | 25.42 | $25.20 | 1300 |
| 2021-09-14 | 25.44 | $25.22 | — |
| 2021-09-13 | 25.46 | $25.22 | 3200 |
| 2021-09-10 | 25.47 | $25.20 | 1400 |
| 2021-09-09 | 25.48 | $25.23 | 1000 |
| 2021-09-08 | 25.50 | $25.07 | 1100 |
| 2021-09-07 | 25.53 | $25.30 | 500 |
| 2021-09-03 | 25.55 | $25.37 | 500 |
| 2021-09-02 | 25.56 | $25.38 | 2100 |
| 2021-09-01 | 25.56 | $25.32 | 1400 |
| 2021-08-31 | 25.56 | $25.34 | 5100 |
| 2021-08-30 | 25.57 | $25.56 | 2800 |
| 2021-08-27 | 25.56 | $25.70 | — |
| 2021-08-26 | 25.54 | $25.70 | 1200 |
| 2021-08-25 | 25.52 | $25.58 | 600 |
| 2021-08-24 | 25.52 | $25.60 | 1200 |
| 2021-08-23 | 25.50 | $25.73 | 4100 |
| 2021-08-20 | 25.48 | $25.55 | 1600 |
| 2021-08-19 | 25.48 | $25.55 | 900 |
| 2021-08-18 | 25.47 | $25.65 | 3400 |
| 2021-08-17 | 25.45 | $25.60 | 6600 |
| 2021-08-16 | 25.44 | $25.46 | 700 |
| 2021-08-13 | 25.43 | $25.45 | 1400 |
| 2021-08-12 | 25.43 | $25.51 | 400 |
| 2021-08-11 | 25.42 | $25.56 | 1200 |
| 2021-08-10 | 25.42 | $25.74 | 3200 |
| 2021-08-09 | 25.40 | $25.63 | 1000 |
| 2021-08-06 | 25.39 | $25.50 | 1700 |
| 2021-08-05 | 25.38 | $25.45 | 900 |
| 2021-08-04 | 25.37 | $25.43 | 1300 |
| 2021-08-03 | 25.36 | $25.42 | 1500 |
| 2021-08-02 | 25.36 | $25.39 | 1000 |
| 2021-07-30 | 25.36 | $25.30 | 800 |
| 2021-07-29 | 25.36 | $25.39 | 400 |
| 2021-07-28 | 25.35 | $25.39 | — |
| 2021-07-27 | 25.35 | $25.39 | 200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.30
2024-01-30
Close Price
$24.33
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.57
Average
24.57
Maximum
25.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 24.30 | $24.33 | — |
| 2024-01-29 | 24.30 | $24.33 | — |
| 2024-01-26 | 24.30 | $24.33 | — |
| 2024-01-25 | 24.29 | $24.33 | — |
| 2024-01-24 | 24.29 | $24.33 | — |
| 2024-01-23 | 24.29 | $24.33 | — |
| 2024-01-22 | 24.28 | $24.33 | — |
| 2024-01-19 | 24.28 | $24.33 | — |
| 2024-01-18 | 24.27 | $24.33 | — |
| 2024-01-17 | 24.27 | $24.33 | — |
| 2024-01-16 | 24.26 | $24.33 | — |
| 2024-01-12 | 24.25 | $24.33 | — |
| 2024-01-11 | 24.24 | $24.33 | — |
| 2024-01-10 | 24.23 | $24.33 | — |
| 2024-01-09 | 24.22 | $24.33 | — |
| 2024-01-08 | 24.21 | $24.33 | — |
| 2024-01-05 | 24.20 | $24.33 | 13686 |
| 2024-01-04 | 24.19 | $24.32 | 3486 |
| 2024-01-03 | 24.17 | $24.33 | 5651 |
| 2024-01-02 | 24.15 | $24.23 | 2616 |
| 2023-12-29 | 24.15 | $24.20 | — |
| 2023-12-28 | 24.14 | $24.20 | 2521 |
| 2023-12-27 | 24.13 | $24.23 | 4610 |
| 2023-12-26 | 24.12 | $24.05 | 18016 |
| 2023-12-22 | 24.13 | $24.09 | 11014 |
| 2023-12-21 | 24.14 | $24.02 | 10090 |
| 2023-12-20 | 24.15 | $24.01 | 13013 |
| 2023-12-19 | 24.16 | $23.96 | 20642 |
| 2023-12-18 | 24.19 | $23.97 | 22025 |
| 2023-12-15 | 24.21 | $24.00 | 29922 |
| 2023-12-14 | 24.23 | $24.00 | 34181 |
| 2023-12-13 | 24.25 | $24.00 | 62891 |
| 2023-12-12 | 24.28 | $24.35 | 5635 |
| 2023-12-11 | 24.27 | $24.36 | 3226 |
| 2023-12-08 | 24.26 | $24.36 | 2181 |
| 2023-12-07 | 24.25 | $24.30 | 5510 |
| 2023-12-06 | 24.25 | $24.25 | 1911 |
| 2023-12-05 | 24.25 | $24.24 | 4019 |
| 2023-12-04 | 24.25 | $24.21 | 4320 |
| 2023-12-01 | 24.25 | $24.17 | 1358 |
| 2023-11-30 | 24.26 | $24.20 | 3322 |
| 2023-11-29 | 24.27 | $24.14 | 4869 |
| 2023-11-28 | 24.28 | $24.45 | 10984 |
| 2023-11-27 | 24.27 | $24.35 | 4687 |
| 2023-11-24 | 24.26 | $24.35 | 2129 |
| 2023-11-22 | 24.25 | $24.35 | 1953 |
| 2023-11-21 | 24.24 | $24.35 | 766 |
| 2023-11-20 | 24.23 | $24.35 | 1635 |
| 2023-11-17 | 24.21 | $24.40 | 3189 |
| 2023-11-16 | 24.19 | $24.43 | 5358 |
| 2023-11-15 | 24.17 | $24.25 | 2590 |
| 2023-11-14 | 24.16 | $24.28 | 3570 |
| 2023-11-13 | 24.15 | $24.22 | 293 |
| 2023-11-10 | 24.14 | $24.17 | 367 |
| 2023-11-09 | 24.14 | $24.23 | 3855 |
| 2023-11-08 | 24.13 | $24.18 | 3874 |
| 2023-11-07 | 24.12 | $24.18 | 1284 |
| 2023-11-06 | 24.11 | $24.25 | 3116 |
| 2023-11-03 | 24.10 | $24.15 | 9626 |
| 2023-11-02 | 24.09 | $24.12 | 809 |
| 2023-11-01 | 24.09 | $24.06 | 5128 |
| 2023-10-31 | 24.09 | $23.95 | 3705 |
| 2023-10-30 | 24.11 | $24.07 | 3512 |
| 2023-10-27 | 24.11 | $24.10 | 6371 |
| 2023-10-26 | 24.11 | $24.03 | 4654 |
| 2023-10-25 | 24.12 | $24.11 | 5496 |
| 2023-10-24 | 24.12 | $24.18 | 8803 |
| 2023-10-23 | 24.12 | $24.24 | 3935 |
| 2023-10-20 | 24.10 | $24.05 | 2104 |
| 2023-10-19 | 24.11 | $24.02 | 1754 |
| 2023-10-18 | 24.12 | $24.07 | 3679 |
| 2023-10-17 | 24.12 | $24.08 | 10106 |
| 2023-10-16 | 24.13 | $24.02 | 10496 |
| 2023-10-13 | 24.14 | $24.10 | 2433 |
| 2023-10-12 | 24.15 | $24.07 | 1018 |
| 2023-10-11 | 24.15 | $24.04 | 7961 |
| 2023-10-10 | 24.16 | $24.03 | 7089 |
| 2023-10-09 | 24.18 | $24.02 | 6038 |
| 2023-10-06 | 24.20 | $24.19 | 3329 |
| 2023-10-05 | 24.20 | $24.20 | 6966 |
| 2023-10-04 | 24.20 | $24.22 | 2532 |
| 2023-10-03 | 24.19 | $24.12 | 6560 |
| 2023-10-02 | 24.20 | $24.25 | 1579 |
| 2023-09-29 | 24.20 | $24.11 | 4641 |
| 2023-09-28 | 24.21 | $24.03 | 661 |
| 2023-09-27 | 24.22 | $24.07 | 4156 |
| 2023-09-26 | 24.24 | $24.04 | 4858 |
| 2023-09-25 | 24.26 | $24.09 | 2915 |
| 2023-09-22 | 24.28 | $24.06 | 2100 |
| 2023-09-21 | 24.30 | $24.10 | 3333 |
| 2023-09-20 | 24.32 | $24.20 | 2722 |
| 2023-09-19 | 24.34 | $24.13 | 3124 |
| 2023-09-18 | 24.36 | $24.20 | 3047 |
| 2023-09-15 | 24.38 | $24.19 | 2571 |
| 2023-09-14 | 24.40 | $24.19 | 2470 |
| 2023-09-13 | 24.42 | $24.11 | 3229 |
| 2023-09-12 | 24.45 | $24.20 | 7082 |
| 2023-09-11 | 24.48 | $24.20 | 971 |
| 2023-09-08 | 24.51 | $24.25 | 11930 |
| 2023-09-07 | 24.53 | $24.50 | 1441 |
| 2023-09-06 | 24.54 | $24.50 | 4696 |
| 2023-09-05 | 24.54 | $24.50 | 4754 |
| 2023-09-01 | 24.54 | $24.22 | 626 |
| 2023-08-31 | 24.58 | $24.47 | 2201 |
| 2023-08-30 | 24.59 | $24.20 | 1635 |
| 2023-08-29 | 24.63 | $24.66 | 1954 |
| 2023-08-28 | 24.63 | $24.75 | 918 |
| 2023-08-25 | 24.62 | $24.68 | — |
| 2023-08-24 | 24.61 | $24.68 | — |
| 2023-08-23 | 24.60 | $24.68 | 500 |
| 2023-08-22 | 24.59 | $24.60 | 900 |
| 2023-08-21 | 24.59 | $24.67 | 200 |
| 2023-08-18 | 24.58 | $24.70 | 500 |
| 2023-08-17 | 24.57 | $24.60 | 3200 |
| 2023-08-16 | 24.57 | $24.68 | 700 |
| 2023-08-15 | 24.56 | $24.65 | 2200 |
| 2023-08-14 | 24.55 | $24.65 | 600 |
| 2023-08-11 | 24.54 | $24.63 | — |
| 2023-08-10 | 24.53 | $24.63 | 700 |
| 2023-08-09 | 24.52 | $24.65 | 500 |
| 2023-08-08 | 24.50 | $24.55 | 2700 |
| 2023-08-07 | 24.50 | $24.70 | — |
| 2023-08-04 | 24.48 | $24.70 | 200 |
| 2023-08-03 | 24.45 | $24.60 | 200 |
| 2023-08-02 | 24.44 | $24.54 | 2900 |
| 2023-08-01 | 24.43 | $24.50 | 1700 |
| 2023-07-31 | 24.42 | $24.60 | 100 |
| 2023-07-28 | 24.40 | $24.60 | 1100 |
| 2023-07-27 | 24.38 | $24.60 | 1300 |
| 2023-07-26 | 24.35 | $24.40 | 700 |
| 2023-07-25 | 24.35 | $24.40 | 500 |
| 2023-07-24 | 24.34 | $24.42 | 600 |
| 2023-07-21 | 24.34 | $24.32 | 2300 |
| 2023-07-20 | 24.34 | $24.38 | 1200 |
| 2023-07-19 | 24.33 | $24.44 | 3000 |
| 2023-07-18 | 24.32 | $24.12 | 18800 |
| 2023-07-17 | 24.34 | $24.42 | 1000 |
| 2023-07-14 | 24.34 | $24.45 | 2800 |
| 2023-07-13 | 24.32 | $24.45 | 2500 |
| 2023-07-12 | 24.31 | $24.40 | 1600 |
| 2023-07-11 | 24.30 | $24.35 | 800 |
| 2023-07-10 | 24.29 | $24.34 | 800 |
| 2023-07-07 | 24.29 | $24.30 | 1600 |
| 2023-07-06 | 24.29 | $24.37 | 700 |
| 2023-07-05 | 24.28 | $24.36 | 2200 |
| 2023-07-03 | 24.27 | $24.29 | — |
| 2023-06-30 | 24.27 | $24.29 | 1800 |
| 2023-06-29 | 24.27 | $24.22 | 4700 |
| 2023-06-28 | 24.27 | $24.25 | 4700 |
| 2023-06-27 | 24.28 | $24.35 | 2300 |
| 2023-06-26 | 24.27 | $24.34 | 5200 |
| 2023-06-23 | 24.26 | $24.40 | 700 |
| 2023-06-22 | 24.25 | $24.33 | 2100 |
| 2023-06-21 | 24.24 | $24.45 | 2900 |
| 2023-06-20 | 24.21 | $24.35 | 4300 |
| 2023-06-16 | 24.20 | $24.40 | 4000 |
| 2023-06-15 | 24.18 | $24.47 | 3400 |
| 2023-06-14 | 24.15 | $24.35 | 3500 |
| 2023-06-13 | 24.13 | $24.31 | 4400 |
| 2023-06-12 | 24.11 | $24.31 | 1800 |
| 2023-06-09 | 24.09 | $24.36 | 2200 |
| 2023-06-08 | 24.06 | $24.39 | 1300 |
| 2023-06-07 | 24.02 | $24.31 | 6100 |
| 2023-06-06 | 23.99 | $24.35 | 2900 |
| 2023-06-05 | 23.95 | $24.25 | 2500 |
| 2023-06-02 | 23.92 | $24.27 | 4900 |
| 2023-06-01 | 23.89 | $24.15 | 4900 |
| 2023-05-31 | 23.86 | $23.93 | 7900 |
| 2023-05-30 | 23.85 | $23.71 | 31600 |
| 2023-05-26 | 23.87 | $23.55 | 4600 |
| 2023-05-25 | 23.90 | $23.80 | 5600 |
| 2023-05-24 | 23.91 | $23.81 | 3100 |
| 2023-05-23 | 23.92 | $23.96 | 7900 |
| 2023-05-22 | 23.91 | $23.85 | 700 |
| 2023-05-19 | 23.92 | $23.83 | 4700 |
| 2023-05-18 | 23.93 | $24.08 | — |
| 2023-05-17 | 23.92 | $24.08 | — |
| 2023-05-16 | 23.90 | $24.08 | 600 |
| 2023-05-15 | 23.88 | $23.88 | 1600 |
| 2023-05-12 | 23.88 | $23.78 | — |
| 2023-05-11 | 23.89 | $23.78 | 700 |
| 2023-05-10 | 23.90 | $23.88 | 600 |
| 2023-05-09 | 23.90 | $23.75 | 1000 |
| 2023-05-08 | 23.92 | $24.00 | 1200 |
| 2023-05-05 | 23.91 | $23.88 | 2300 |
| 2023-05-04 | 23.91 | $23.96 | 2400 |
| 2023-05-03 | 23.91 | $23.93 | 3600 |
| 2023-05-02 | 23.91 | $24.02 | 7400 |
| 2023-05-01 | 23.89 | $24.06 | 3700 |
| 2023-04-28 | 23.88 | $23.93 | 300 |
| 2023-04-27 | 23.87 | $23.90 | 1100 |
| 2023-04-26 | 23.87 | $23.94 | 1400 |
| 2023-04-25 | 23.86 | $23.97 | — |
| 2023-04-24 | 23.85 | $23.97 | 500 |
| 2023-04-21 | 23.84 | $23.97 | 2800 |
| 2023-04-20 | 23.82 | $23.95 | 800 |
| 2023-04-19 | 23.81 | $23.90 | 200 |
| 2023-04-18 | 23.80 | $23.92 | 2500 |
| 2023-04-17 | 23.79 | $23.95 | 3900 |
| 2023-04-14 | 23.77 | $23.82 | — |
| 2023-04-13 | 23.76 | $23.82 | 2900 |
| 2023-04-12 | 23.76 | $24.00 | 600 |
| 2023-04-11 | 23.73 | $24.00 | 1400 |
| 2023-04-10 | 23.70 | $23.91 | 1500 |
| 2023-04-06 | 23.68 | $24.00 | 2400 |
| 2023-04-05 | 23.65 | $23.81 | 700 |
| 2023-04-04 | 23.63 | $23.86 | 400 |
| 2023-04-03 | 23.61 | $23.80 | 300 |
| 2023-03-31 | 23.59 | $23.70 | 2200 |
| 2023-03-30 | 23.57 | $23.40 | 2400 |
| 2023-03-29 | 23.59 | $23.48 | 4200 |
| 2023-03-28 | 23.60 | $23.32 | 3700 |
| 2023-03-27 | 23.63 | $23.33 | 2400 |
| 2023-03-24 | 23.67 | $23.39 | 1200 |
| 2023-03-23 | 23.69 | $23.41 | 900 |
| 2023-03-22 | 23.72 | $23.45 | 3700 |
| 2023-03-21 | 23.75 | $23.26 | 1800 |
| 2023-03-20 | 23.81 | $23.18 | 6300 |
| 2023-03-17 | 23.87 | $23.25 | 1100 |
| 2023-03-16 | 23.94 | $23.42 | 1700 |
| 2023-03-15 | 23.99 | $23.50 | 2500 |
| 2023-03-14 | 24.04 | $23.66 | 2400 |
| 2023-03-13 | 24.08 | $23.68 | 6100 |
| 2023-03-10 | 24.13 | $23.80 | 2500 |
| 2023-03-09 | 24.16 | $24.15 | 1700 |
| 2023-03-08 | 24.16 | $23.95 | 1000 |
| 2023-03-07 | 24.18 | $24.15 | 10500 |
| 2023-03-06 | 24.19 | $24.27 | 100 |
| 2023-03-03 | 24.18 | $24.00 | 5100 |
| 2023-03-02 | 24.20 | $23.80 | 7400 |
| 2023-03-01 | 24.24 | $23.83 | 2800 |
| 2023-02-28 | 24.28 | $24.25 | 1900 |
| 2023-02-27 | 24.28 | $24.19 | 2700 |
| 2023-02-24 | 24.29 | $24.28 | 600 |
| 2023-02-23 | 24.30 | $24.25 | 300 |
| 2023-02-22 | 24.30 | $24.25 | 2100 |
| 2023-02-21 | 24.31 | $24.39 | 2000 |
| 2023-02-17 | 24.30 | $24.42 | 1500 |
| 2023-02-16 | 24.28 | $24.35 | 1500 |
| 2023-02-15 | 24.28 | $24.50 | 3800 |
| 2023-02-14 | 24.25 | $24.42 | 2200 |
| 2023-02-13 | 24.24 | $24.30 | 1500 |
| 2023-02-10 | 24.23 | $24.33 | 1000 |
| 2023-02-09 | 24.22 | $24.30 | 700 |
| 2023-02-08 | 24.21 | $24.25 | 1400 |
| 2023-02-07 | 24.21 | $24.11 | 1400 |
| 2023-02-06 | 24.22 | $24.09 | 4700 |
| 2023-02-03 | 24.23 | $24.24 | 1000 |
| 2023-02-02 | 24.23 | $24.25 | 300 |
| 2023-02-01 | 24.23 | $24.25 | 4900 |
| 2023-01-31 | 24.22 | $24.38 | 600 |
| 2023-01-30 | 24.21 | $24.27 | 900 |
| 2023-01-27 | 24.20 | $24.35 | 2700 |
| 2023-01-26 | 24.19 | $24.22 | 1300 |
| 2023-01-25 | 24.18 | $24.22 | 8900 |
| 2023-01-24 | 24.18 | $24.50 | 2800 |
| 2023-01-23 | 24.14 | $24.45 | 6100 |
| 2023-01-20 | 24.11 | $24.40 | 2200 |
| 2023-01-19 | 24.08 | $24.41 | 1000 |
| 2023-01-18 | 24.05 | $24.08 | 2300 |
| 2023-01-17 | 24.04 | $24.20 | 9600 |
| 2023-01-13 | 24.03 | $24.20 | 5200 |
| 2023-01-12 | 24.01 | $24.05 | 1400 |
| 2023-01-11 | 24.00 | $24.19 | 400 |
| 2023-01-10 | 23.98 | $24.20 | 800 |
| 2023-01-09 | 23.96 | $24.12 | 6100 |
| 2023-01-06 | 23.94 | $24.01 | 500 |
| 2023-01-05 | 23.94 | $23.95 | 1700 |
| 2023-01-04 | 23.94 | $23.95 | 1200 |
| 2023-01-03 | 23.93 | $24.05 | 600 |
| 2022-12-30 | 23.92 | $23.96 | 1100 |
| 2022-12-29 | 23.92 | $23.95 | 1500 |
| 2022-12-28 | 23.92 | $23.95 | 1700 |
| 2022-12-27 | 23.91 | $24.03 | 2400 |
| 2022-12-23 | 23.90 | $23.82 | 700 |
| 2022-12-22 | 23.91 | $23.85 | 600 |
| 2022-12-21 | 23.91 | $24.03 | 9800 |
| 2022-12-20 | 23.90 | $23.93 | 1800 |
| 2022-12-19 | 23.90 | $23.92 | 1300 |
| 2022-12-16 | 23.90 | $23.85 | 700 |
| 2022-12-15 | 23.90 | $23.85 | 1100 |
| 2022-12-14 | 23.91 | $23.91 | 1800 |
| 2022-12-13 | 23.91 | $23.90 | — |
| 2022-12-12 | 23.91 | $23.90 | 800 |
| 2022-12-09 | 23.91 | $23.85 | 1800 |
| 2022-12-08 | 23.91 | $23.85 | 2400 |
| 2022-12-07 | 23.92 | $23.80 | 1600 |
| 2022-12-06 | 23.93 | $23.83 | 3200 |
| 2022-12-05 | 23.94 | $23.93 | 1200 |
| 2022-12-02 | 23.95 | $23.94 | 4700 |
| 2022-12-01 | 23.95 | $23.80 | 5900 |
| 2022-11-30 | 23.96 | $23.78 | 3900 |
| 2022-11-29 | 23.98 | $24.20 | — |
| 2022-11-28 | 23.96 | $24.20 | 300 |
| 2022-11-25 | 23.93 | $24.14 | 1000 |
| 2022-11-23 | 23.91 | $24.19 | 600 |
| 2022-11-22 | 23.88 | $24.15 | 2900 |
| 2022-11-21 | 23.85 | $24.08 | 2800 |
| 2022-11-18 | 23.83 | $24.05 | 200 |
| 2022-11-17 | 23.81 | $24.03 | 600 |
| 2022-11-16 | 23.78 | $24.05 | 3200 |
| 2022-11-15 | 23.75 | $24.04 | 2900 |
| 2022-11-14 | 23.72 | $23.75 | 2400 |
| 2022-11-11 | 23.72 | $23.66 | 2200 |
| 2022-11-10 | 23.73 | $24.19 | 700 |
| 2022-11-09 | 23.68 | $23.70 | 100 |
| 2022-11-08 | 23.68 | $23.70 | — |
| 2022-11-07 | 23.67 | $23.70 | 1500 |
| 2022-11-04 | 23.67 | $23.75 | 900 |
| 2022-11-03 | 23.66 | $23.65 | — |
| 2022-11-02 | 23.66 | $23.65 | — |
| 2022-11-01 | 23.66 | $23.65 | 1300 |
| 2022-10-31 | 23.67 | $23.65 | — |
| 2022-10-28 | 23.67 | $23.65 | 800 |
| 2022-10-27 | 23.67 | $23.70 | — |
| 2022-10-26 | 23.67 | $23.70 | 3600 |
| 2022-10-25 | 23.66 | $23.60 | 2200 |
| 2022-10-24 | 23.67 | $23.53 | 3300 |
| 2022-10-21 | 23.68 | $23.47 | — |
| 2022-10-20 | 23.71 | $23.47 | 3100 |
| 2022-10-19 | 23.73 | $23.76 | 1600 |
| 2022-10-18 | 23.73 | $23.50 | 2500 |
| 2022-10-17 | 23.75 | $23.41 | 4100 |
| 2022-10-14 | 23.79 | $23.48 | 500 |
| 2022-10-13 | 23.82 | $23.40 | 400 |
| 2022-10-12 | 23.87 | $23.50 | 1400 |
| 2022-10-11 | 23.91 | $23.79 | 1400 |
| 2022-10-10 | 23.92 | $23.86 | 2700 |
| 2022-10-07 | 23.92 | $23.65 | — |
| 2022-10-06 | 23.95 | $23.65 | 300 |
| 2022-10-05 | 23.98 | $23.92 | 600 |
| 2022-10-04 | 23.99 | $23.65 | 1400 |
| 2022-10-03 | 24.03 | $23.92 | 1500 |
| 2022-09-30 | 24.04 | $23.49 | 900 |
| 2022-09-29 | 24.10 | $23.15 | 2600 |
| 2022-09-28 | 24.19 | $23.29 | 5300 |
| 2022-09-27 | 24.29 | $23.67 | — |
| 2022-09-26 | 24.36 | $23.67 | 2100 |
| 2022-09-23 | 24.43 | $24.09 | 7400 |
| 2022-09-22 | 24.46 | $24.00 | 3200 |
| 2022-09-21 | 24.51 | $24.29 | 1300 |
| 2022-09-20 | 24.54 | $24.29 | — |
| 2022-09-19 | 24.56 | $24.29 | 4200 |
| 2022-09-16 | 24.59 | $24.62 | 800 |
| 2022-09-15 | 24.59 | $24.60 | 1600 |
| 2022-09-14 | 24.58 | $24.57 | 500 |
| 2022-09-13 | 24.59 | $24.38 | 400 |
| 2022-09-12 | 24.61 | $24.31 | 2700 |
| 2022-09-09 | 24.64 | $24.38 | 2400 |
| 2022-09-08 | 24.67 | $24.26 | 5200 |
| 2022-09-07 | 24.71 | $24.35 | — |
| 2022-09-06 | 24.75 | $24.35 | 3400 |
| 2022-09-02 | 24.79 | $24.30 | 10400 |
| 2022-09-01 | 24.84 | $24.57 | 1500 |
| 2022-08-31 | 24.87 | $24.66 | 1500 |
| 2022-08-30 | 24.89 | $24.70 | 2000 |
| 2022-08-29 | 24.91 | $25.00 | 2700 |
| 2022-08-26 | 24.90 | $25.04 | 1100 |
| 2022-08-25 | 24.89 | $25.07 | 700 |
| 2022-08-24 | 24.87 | $24.98 | — |
| 2022-08-23 | 24.86 | $24.98 | — |
| 2022-08-22 | 24.84 | $24.98 | 2800 |
| 2022-08-19 | 24.83 | $24.95 | 1400 |
| 2022-08-18 | 24.82 | $24.98 | 1500 |
| 2022-08-17 | 24.80 | $24.99 | 1000 |
| 2022-08-16 | 24.78 | $24.99 | 5100 |
| 2022-08-15 | 24.76 | $24.95 | 400 |
| 2022-08-12 | 24.73 | $24.90 | 5000 |
| 2022-08-11 | 24.72 | $24.83 | 1500 |
| 2022-08-10 | 24.71 | $24.65 | 3100 |
| 2022-08-09 | 24.71 | $24.76 | 1600 |
| 2022-08-08 | 24.71 | $24.86 | 2100 |
| 2022-08-05 | 24.69 | $24.85 | 1600 |
| 2022-08-04 | 24.67 | $24.86 | — |
| 2022-08-03 | 24.65 | $24.86 | 4400 |
| 2022-08-02 | 24.63 | $24.65 | 600 |
| 2022-08-01 | 24.63 | $24.71 | 1200 |
| 2022-07-29 | 24.62 | $24.65 | — |
| 2022-07-28 | 24.62 | $24.65 | 100 |
| 2022-07-27 | 24.61 | $24.66 | — |
| 2022-07-26 | 24.61 | $24.66 | 1800 |
| 2022-07-25 | 24.60 | $24.68 | 900 |
| 2022-07-22 | 24.60 | $24.50 | 2800 |
| 2022-07-21 | 24.61 | $24.66 | 900 |
| 2022-07-20 | 24.60 | $24.75 | 700 |
| 2022-07-19 | 24.58 | $24.66 | — |
| 2022-07-18 | 24.58 | $24.66 | 1300 |
| 2022-07-15 | 24.57 | $24.58 | 1800 |
| 2022-07-14 | 24.57 | $24.66 | 300 |
| 2022-07-13 | 24.56 | $24.60 | 2500 |
| 2022-07-12 | 24.55 | $24.55 | 4000 |
| 2022-07-11 | 24.55 | $24.50 | 400 |
| 2022-07-08 | 24.56 | $24.50 | 100 |
| 2022-07-07 | 24.56 | $24.40 | 3500 |
| 2022-07-06 | 24.58 | $24.50 | 4300 |
| 2022-07-05 | 24.59 | $24.50 | 500 |
| 2022-07-01 | 24.60 | $24.40 | — |
| 2022-06-30 | 24.62 | $24.40 | 100 |
| 2022-06-29 | 24.64 | $24.34 | 2400 |
| 2022-06-28 | 24.68 | $24.26 | 2200 |
| 2022-06-27 | 24.72 | $24.35 | 4100 |
| 2022-06-24 | 24.76 | $24.39 | 11700 |
| 2022-06-23 | 24.80 | $24.47 | 3400 |
| 2022-06-22 | 24.83 | $24.55 | 1200 |
| 2022-06-21 | 24.86 | $24.55 | 5000 |
| 2022-06-17 | 24.90 | $24.64 | 1000 |
| 2022-06-16 | 24.92 | $24.63 | 300 |
| 2022-06-15 | 24.95 | $24.57 | 3700 |
| 2022-06-14 | 24.99 | $24.45 | 3400 |
| 2022-06-13 | 25.05 | $24.95 | 800 |
| 2022-06-10 | 25.06 | $25.00 | 4800 |
| 2022-06-09 | 25.07 | $25.18 | 1100 |
| 2022-06-08 | 25.06 | $25.05 | 1300 |
| 2022-06-07 | 25.06 | $25.07 | — |
| 2022-06-06 | 25.06 | $25.07 | — |
| 2022-06-03 | 25.05 | $25.07 | 600 |
| 2022-06-02 | 25.05 | $25.03 | 1400 |
| 2022-06-01 | 25.05 | $25.00 | 1700 |
| 2022-05-31 | 25.06 | $25.06 | 1300 |
| 2022-05-27 | 25.06 | $24.97 | 9700 |
| 2022-05-26 | 25.07 | $25.14 | 4300 |
| 2022-05-25 | 25.06 | $25.15 | 800 |
| 2022-05-24 | 25.05 | $25.06 | 2500 |
| 2022-05-23 | 25.05 | $25.00 | 2700 |
| 2022-05-20 | 25.06 | $25.00 | 2500 |
| 2022-05-19 | 25.06 | $25.04 | 1800 |
| 2022-05-18 | 25.07 | $25.04 | 300 |
| 2022-05-17 | 25.07 | $25.00 | 1600 |
| 2022-05-16 | 25.08 | $25.03 | 3700 |
| 2022-05-13 | 25.08 | $25.01 | 1300 |
| 2022-05-12 | 25.09 | $24.95 | 3100 |
| 2022-05-11 | 25.10 | $25.00 | 500 |
| 2022-05-10 | 25.11 | $25.00 | 900 |
| 2022-05-09 | 25.13 | $25.00 | 9700 |
| 2022-05-06 | 25.14 | $25.10 | 4100 |
| 2022-05-05 | 25.14 | $25.06 | 1500 |
| 2022-05-04 | 25.15 | $25.15 | 700 |
| 2022-05-03 | 25.15 | $25.07 | 100 |
| 2022-05-02 | 25.16 | $25.05 | 9300 |
| 2022-04-29 | 25.17 | $25.07 | 1200 |
| 2022-04-28 | 25.18 | $25.11 | 2000 |
| 2022-04-27 | 25.19 | $25.19 | 300 |
| 2022-04-26 | 25.19 | $25.19 | 1200 |
| 2022-04-25 | 25.19 | $25.17 | 3000 |
| 2022-04-22 | 25.19 | $25.18 | 1100 |
| 2022-04-21 | 25.20 | $25.19 | 300 |
| 2022-04-20 | 25.20 | $25.20 | 3600 |
| 2022-04-19 | 25.20 | $25.24 | 5200 |
| 2022-04-18 | 25.19 | $25.20 | 500 |
| 2022-04-14 | 25.19 | $25.21 | 400 |
| 2022-04-13 | 25.19 | $25.15 | 1600 |
| 2022-04-12 | 25.19 | $25.35 | — |
| 2022-04-11 | 25.18 | $25.35 | 800 |
| 2022-04-08 | 25.16 | $25.20 | 1200 |
| 2022-04-07 | 25.15 | $25.19 | 3800 |
| 2022-04-06 | 25.15 | $25.20 | 2800 |
| 2022-04-05 | 25.15 | $25.20 | 900 |
| 2022-04-04 | 25.14 | $25.22 | 2100 |
| 2022-04-01 | 25.13 | $25.18 | 3100 |
| 2022-03-31 | 25.13 | $25.14 | 5200 |
| 2022-03-30 | 25.12 | $25.15 | — |
| 2022-03-29 | 25.12 | $25.15 | 1500 |
| 2022-03-28 | 25.12 | $25.11 | 1400 |
| 2022-03-25 | 25.12 | $25.10 | 4600 |
| 2022-03-24 | 25.12 | $25.16 | 4100 |
| 2022-03-23 | 25.12 | $25.16 | 200 |
| 2022-03-22 | 25.11 | $25.10 | 100 |
| 2022-03-21 | 25.11 | $25.10 | 1400 |
| 2022-03-18 | 25.12 | $25.10 | 1500 |
| 2022-03-17 | 25.12 | $25.06 | 1900 |
| 2022-03-16 | 25.12 | $25.04 | — |
| 2022-03-15 | 25.13 | $25.04 | 2900 |
| 2022-03-14 | 25.14 | $25.08 | 4300 |
| 2022-03-11 | 25.15 | $25.02 | 4900 |
| 2022-03-10 | 25.16 | $25.10 | 400 |
| 2022-03-09 | 25.17 | $25.03 | 2300 |
| 2022-03-08 | 25.18 | $25.05 | 1900 |
| 2022-03-07 | 25.20 | $25.05 | 900 |
| 2022-03-04 | 25.21 | $25.11 | 1900 |
| 2022-03-03 | 25.23 | $25.15 | 1100 |
| 2022-03-02 | 25.23 | $25.18 | 600 |
| 2022-03-01 | 25.24 | $25.06 | 1900 |
| 2022-02-28 | 25.26 | $25.25 | 3500 |
| 2022-02-25 | 25.26 | $24.90 | 3700 |
| 2022-02-24 | 25.30 | $25.30 | 2400 |
| 2022-02-23 | 25.30 | $25.35 | 400 |
| 2022-02-22 | 25.29 | $25.35 | 2200 |
| 2022-02-18 | 25.28 | $25.33 | 2200 |
| 2022-02-17 | 25.28 | $25.30 | 800 |
| 2022-02-16 | 25.28 | $25.40 | 2300 |
| 2022-02-15 | 25.26 | $25.30 | 900 |
| 2022-02-14 | 25.26 | $25.33 | 800 |
| 2022-02-11 | 25.25 | $25.29 | 1000 |
| 2022-02-10 | 25.25 | $25.30 | 1600 |
| 2022-02-09 | 25.24 | $25.20 | 2000 |
| 2022-02-08 | 25.25 | $25.21 | 5000 |
| 2022-02-07 | 25.25 | $25.21 | 400 |
| 2022-02-04 | 25.26 | $25.15 | 4300 |
| 2022-02-03 | 25.27 | $25.35 | — |
| 2022-02-02 | 25.26 | $25.35 | — |
| 2022-02-01 | 25.25 | $25.35 | 2800 |
| 2022-01-31 | 25.24 | $25.35 | 1100 |
| 2022-01-28 | 25.23 | $25.30 | 600 |
| 2022-01-27 | 25.22 | $25.30 | 500 |
| 2022-01-26 | 25.21 | $25.23 | 2100 |
| 2022-01-25 | 25.21 | $25.33 | 2000 |
| 2022-01-24 | 25.20 | $25.27 | 2000 |
| 2022-01-21 | 25.19 | $25.25 | 1400 |
| 2022-01-20 | 25.18 | $25.20 | 2000 |
| 2022-01-19 | 25.18 | $25.28 | 2100 |
| 2022-01-18 | 25.17 | $25.20 | — |
| 2022-01-14 | 25.17 | $25.20 | 1800 |
| 2022-01-13 | 25.16 | $25.25 | 700 |
| 2022-01-12 | 25.16 | $25.20 | 400 |
| 2022-01-11 | 25.15 | $25.15 | — |
| 2022-01-10 | 25.15 | $25.15 | 2200 |
| 2022-01-07 | 25.15 | $25.15 | — |
| 2022-01-06 | 25.15 | $25.15 | 2600 |
| 2022-01-05 | 25.15 | $25.16 | 7200 |
| 2022-01-04 | 25.15 | $25.19 | 1900 |
| 2022-01-03 | 25.15 | $25.19 | 2700 |
| 2021-12-31 | 25.14 | $25.16 | 100 |
| 2021-12-30 | 25.14 | $25.14 | 4300 |
| 2021-12-29 | 25.14 | $25.12 | 5900 |
| 2021-12-28 | 25.14 | $25.10 | 10000 |
| 2021-12-27 | 25.15 | $25.14 | 1000 |
| 2021-12-23 | 25.15 | $25.09 | 1500 |
| 2021-12-22 | 25.15 | $25.08 | 8100 |
| 2021-12-21 | 25.16 | $25.07 | 700 |
| 2021-12-20 | 25.17 | $25.03 | 1700 |
| 2021-12-17 | 25.18 | $25.05 | 4400 |
| 2021-12-16 | 25.20 | $25.15 | — |
| 2021-12-15 | 25.20 | $25.15 | 400 |
| 2021-12-14 | 25.21 | $25.20 | — |
| 2021-12-13 | 25.21 | $25.20 | 600 |
| 2021-12-10 | 25.21 | $25.06 | 1600 |
| 2021-12-09 | 25.23 | $25.14 | 1700 |
| 2021-12-08 | 25.24 | $25.00 | 6300 |
| 2021-12-07 | 25.26 | $25.25 | 600 |
| 2021-12-06 | 25.26 | $25.30 | 4400 |
| 2021-12-03 | 25.26 | $25.12 | — |
| 2021-12-02 | 25.27 | $25.12 | 2700 |
| 2021-12-01 | 25.29 | $25.00 | 3600 |
| 2021-11-30 | 25.32 | $25.04 | 1900 |
| 2021-11-29 | 25.35 | $25.07 | 2900 |
| 2021-11-26 | 25.38 | $25.36 | 400 |
| 2021-11-24 | 25.38 | $25.41 | 200 |
| 2021-11-23 | 25.38 | $25.57 | — |
| 2021-11-22 | 25.36 | $25.57 | 800 |
| 2021-11-19 | 25.33 | $25.41 | 100 |
| 2021-11-18 | 25.33 | $25.33 | 1700 |
| 2021-11-17 | 25.33 | $25.33 | 600 |
| 2021-11-16 | 25.33 | $25.37 | 300 |
| 2021-11-15 | 25.32 | $25.33 | 3500 |
| 2021-11-12 | 25.32 | $25.35 | 1900 |
| 2021-11-11 | 25.32 | $25.33 | — |
| 2021-11-10 | 25.32 | $25.33 | 1200 |
| 2021-11-09 | 25.31 | $25.39 | 900 |
| 2021-11-08 | 25.31 | $25.32 | — |
| 2021-11-05 | 25.30 | $25.32 | 3100 |
| 2021-11-04 | 25.30 | $25.36 | — |
| 2021-11-03 | 25.30 | $25.36 | 1100 |
| 2021-11-02 | 25.29 | $25.38 | 3000 |
| 2021-11-01 | 25.28 | $25.31 | 3500 |
| 2021-10-29 | 25.28 | $25.30 | 3400 |
| 2021-10-28 | 25.28 | $25.31 | — |
| 2021-10-27 | 25.27 | $25.31 | 2900 |
| 2021-10-26 | 25.27 | $25.30 | 1000 |
| 2021-10-25 | 25.26 | $25.28 | 700 |
| 2021-10-22 | 25.26 | $25.28 | 1000 |
| 2021-10-21 | 25.26 | $25.28 | 300 |
| 2021-10-20 | 25.26 | $25.25 | 2200 |
| 2021-10-19 | 25.26 | $25.20 | 3600 |
| 2021-10-18 | 25.27 | $25.33 | 500 |
| 2021-10-15 | 25.26 | $25.33 | 1400 |
| 2021-10-14 | 25.25 | $25.25 | 1300 |
| 2021-10-13 | 25.25 | $25.30 | — |
| 2021-10-12 | 25.25 | $25.30 | 800 |
| 2021-10-11 | 25.24 | $25.30 | 1100 |
| 2021-10-08 | 25.24 | $25.28 | 300 |
| 2021-10-07 | 25.23 | $25.25 | 200 |
| 2021-10-06 | 25.23 | $25.12 | 2700 |
| 2021-10-05 | 25.24 | $25.20 | 1400 |
| 2021-10-04 | 25.24 | $25.21 | 500 |
| 2021-10-01 | 25.25 | $25.28 | — |
| 2021-09-30 | 25.24 | $25.28 | 1500 |
| 2021-09-29 | 25.24 | $25.16 | — |
| 2021-09-28 | 25.25 | $25.16 | — |
| 2021-09-27 | 25.26 | $25.16 | 2700 |
| 2021-09-24 | 25.27 | $25.25 | 1500 |
| 2021-09-23 | 25.27 | $25.22 | 300 |
| 2021-09-22 | 25.28 | $25.13 | 300 |
| 2021-09-21 | 25.29 | $25.12 | 800 |
| 2021-09-20 | 25.31 | $25.15 | 7000 |
| 2021-09-17 | 25.33 | $25.20 | 2700 |
| 2021-09-16 | 25.34 | $25.24 | 1700 |
| 2021-09-15 | 25.35 | $25.20 | 1300 |
| 2021-09-14 | 25.36 | $25.22 | — |
| 2021-09-13 | 25.38 | $25.22 | 3200 |
| 2021-09-10 | 25.40 | $25.20 | 1400 |
| 2021-09-09 | 25.42 | $25.23 | 1000 |
| 2021-09-08 | 25.44 | $25.07 | 1100 |
| 2021-09-07 | 25.48 | $25.30 | 500 |
| 2021-09-03 | 25.49 | $25.37 | 500 |
| 2021-09-02 | 25.51 | $25.38 | 2100 |
| 2021-09-01 | 25.52 | $25.32 | 1400 |
| 2021-08-31 | 25.54 | $25.34 | 5100 |
| 2021-08-30 | 25.56 | $25.56 | 2800 |
| 2021-08-27 | 25.56 | $25.70 | — |
| 2021-08-26 | 25.55 | $25.70 | 1200 |
| 2021-08-25 | 25.53 | $25.58 | 600 |
| 2021-08-24 | 25.53 | $25.60 | 1200 |
| 2021-08-23 | 25.52 | $25.73 | 4100 |
| 2021-08-20 | 25.50 | $25.55 | 1600 |
| 2021-08-19 | 25.49 | $25.55 | 900 |
| 2021-08-18 | 25.49 | $25.65 | 3400 |
| 2021-08-17 | 25.47 | $25.60 | 6600 |
| 2021-08-16 | 25.46 | $25.46 | 700 |
| 2021-08-13 | 25.46 | $25.45 | 1400 |
| 2021-08-12 | 25.46 | $25.51 | 400 |
| 2021-08-11 | 25.45 | $25.56 | 1200 |
| 2021-08-10 | 25.44 | $25.74 | 3200 |
| 2021-08-09 | 25.41 | $25.63 | 1000 |
| 2021-08-06 | 25.39 | $25.50 | 1700 |
| 2021-08-05 | 25.37 | $25.45 | 900 |
| 2021-08-04 | 25.37 | $25.43 | 1300 |
| 2021-08-03 | 25.36 | $25.42 | 1500 |
| 2021-08-02 | 25.35 | $25.39 | 1000 |
| 2021-07-30 | 25.35 | $25.30 | 800 |
| 2021-07-29 | 25.36 | $25.39 | 400 |
| 2021-07-28 | 25.35 | $25.39 | — |
| 2021-07-27 | 25.35 | $25.39 | 200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.33
2024-01-30
Close Price
$24.33
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.46
Average
24.56
Maximum
25.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 24.33 | $24.33 | — |
| 2024-01-29 | 24.33 | $24.33 | — |
| 2024-01-26 | 24.33 | $24.33 | — |
| 2024-01-25 | 24.32 | $24.33 | — |
| 2024-01-24 | 24.32 | $24.33 | — |
| 2024-01-23 | 24.32 | $24.33 | — |
| 2024-01-22 | 24.31 | $24.33 | — |
| 2024-01-19 | 24.30 | $24.33 | — |
| 2024-01-18 | 24.29 | $24.33 | — |
| 2024-01-17 | 24.28 | $24.33 | — |
| 2024-01-16 | 24.27 | $24.33 | — |
| 2024-01-12 | 24.25 | $24.33 | — |
| 2024-01-11 | 24.24 | $24.33 | — |
| 2024-01-10 | 24.22 | $24.33 | — |
| 2024-01-09 | 24.21 | $24.33 | — |
| 2024-01-08 | 24.19 | $24.33 | — |
| 2024-01-05 | 24.18 | $24.33 | 13686 |
| 2024-01-04 | 24.16 | $24.32 | 3486 |
| 2024-01-03 | 24.14 | $24.33 | 5651 |
| 2024-01-02 | 24.13 | $24.23 | 2616 |
| 2023-12-29 | 24.12 | $24.20 | — |
| 2023-12-28 | 24.11 | $24.20 | 2521 |
| 2023-12-27 | 24.11 | $24.23 | 4610 |
| 2023-12-26 | 24.10 | $24.05 | 18016 |
| 2023-12-22 | 24.11 | $24.09 | 11014 |
| 2023-12-21 | 24.12 | $24.02 | 10090 |
| 2023-12-20 | 24.14 | $24.01 | 13013 |
| 2023-12-19 | 24.16 | $23.96 | 20642 |
| 2023-12-18 | 24.19 | $23.97 | 22025 |
| 2023-12-15 | 24.21 | $24.00 | 29922 |
| 2023-12-14 | 24.24 | $24.00 | 34181 |
| 2023-12-13 | 24.27 | $24.00 | 62891 |
| 2023-12-12 | 24.30 | $24.35 | 5635 |
| 2023-12-11 | 24.29 | $24.36 | 3226 |
| 2023-12-08 | 24.29 | $24.36 | 2181 |
| 2023-12-07 | 24.28 | $24.30 | 5510 |
| 2023-12-06 | 24.28 | $24.25 | 1911 |
| 2023-12-05 | 24.28 | $24.24 | 4019 |
| 2023-12-04 | 24.28 | $24.21 | 4320 |
| 2023-12-01 | 24.29 | $24.17 | 1358 |
| 2023-11-30 | 24.30 | $24.20 | 3322 |
| 2023-11-29 | 24.30 | $24.14 | 4869 |
| 2023-11-28 | 24.32 | $24.45 | 10984 |
| 2023-11-27 | 24.29 | $24.35 | 4687 |
| 2023-11-24 | 24.28 | $24.35 | 2129 |
| 2023-11-22 | 24.27 | $24.35 | 1953 |
| 2023-11-21 | 24.25 | $24.35 | 766 |
| 2023-11-20 | 24.24 | $24.35 | 1635 |
| 2023-11-17 | 24.22 | $24.40 | 3189 |
| 2023-11-16 | 24.20 | $24.43 | 5358 |
| 2023-11-15 | 24.17 | $24.25 | 2590 |
| 2023-11-14 | 24.16 | $24.28 | 3570 |
| 2023-11-13 | 24.15 | $24.22 | 293 |
| 2023-11-10 | 24.14 | $24.17 | 367 |
| 2023-11-09 | 24.13 | $24.23 | 3855 |
| 2023-11-08 | 24.12 | $24.18 | 3874 |
| 2023-11-07 | 24.11 | $24.18 | 1284 |
| 2023-11-06 | 24.10 | $24.25 | 3116 |
| 2023-11-03 | 24.08 | $24.15 | 9626 |
| 2023-11-02 | 24.08 | $24.12 | 809 |
| 2023-11-01 | 24.07 | $24.06 | 5128 |
| 2023-10-31 | 24.08 | $23.95 | 3705 |
| 2023-10-30 | 24.09 | $24.07 | 3512 |
| 2023-10-27 | 24.09 | $24.10 | 6371 |
| 2023-10-26 | 24.09 | $24.03 | 4654 |
| 2023-10-25 | 24.10 | $24.11 | 5496 |
| 2023-10-24 | 24.10 | $24.18 | 8803 |
| 2023-10-23 | 24.09 | $24.24 | 3935 |
| 2023-10-20 | 24.08 | $24.05 | 2104 |
| 2023-10-19 | 24.08 | $24.02 | 1754 |
| 2023-10-18 | 24.09 | $24.07 | 3679 |
| 2023-10-17 | 24.09 | $24.08 | 10106 |
| 2023-10-16 | 24.10 | $24.02 | 10496 |
| 2023-10-13 | 24.10 | $24.10 | 2433 |
| 2023-10-12 | 24.11 | $24.07 | 1018 |
| 2023-10-11 | 24.11 | $24.04 | 7961 |
| 2023-10-10 | 24.12 | $24.03 | 7089 |
| 2023-10-09 | 24.13 | $24.02 | 6038 |
| 2023-10-06 | 24.14 | $24.19 | 3329 |
| 2023-10-05 | 24.14 | $24.20 | 6966 |
| 2023-10-04 | 24.13 | $24.22 | 2532 |
| 2023-10-03 | 24.13 | $24.12 | 6560 |
| 2023-10-02 | 24.14 | $24.25 | 1579 |
| 2023-09-29 | 24.13 | $24.11 | 4641 |
| 2023-09-28 | 24.14 | $24.03 | 661 |
| 2023-09-27 | 24.16 | $24.07 | 4156 |
| 2023-09-26 | 24.18 | $24.04 | 4858 |
| 2023-09-25 | 24.20 | $24.09 | 2915 |
| 2023-09-22 | 24.22 | $24.06 | 2100 |
| 2023-09-21 | 24.25 | $24.10 | 3333 |
| 2023-09-20 | 24.28 | $24.20 | 2722 |
| 2023-09-19 | 24.29 | $24.13 | 3124 |
| 2023-09-18 | 24.32 | $24.20 | 3047 |
| 2023-09-15 | 24.35 | $24.19 | 2571 |
| 2023-09-14 | 24.37 | $24.19 | 2470 |
| 2023-09-13 | 24.40 | $24.11 | 3229 |
| 2023-09-12 | 24.44 | $24.20 | 7082 |
| 2023-09-11 | 24.47 | $24.20 | 971 |
| 2023-09-08 | 24.51 | $24.25 | 11930 |
| 2023-09-07 | 24.54 | $24.50 | 1441 |
| 2023-09-06 | 24.55 | $24.50 | 4696 |
| 2023-09-05 | 24.56 | $24.50 | 4754 |
| 2023-09-01 | 24.57 | $24.22 | 626 |
| 2023-08-31 | 24.61 | $24.47 | 2201 |
| 2023-08-30 | 24.62 | $24.20 | 1635 |
| 2023-08-29 | 24.66 | $24.66 | 1954 |
| 2023-08-28 | 24.66 | $24.75 | 918 |
| 2023-08-25 | 24.65 | $24.68 | — |
| 2023-08-24 | 24.65 | $24.68 | — |
| 2023-08-23 | 24.64 | $24.68 | 500 |
| 2023-08-22 | 24.63 | $24.60 | 900 |
| 2023-08-21 | 24.64 | $24.67 | 200 |
| 2023-08-18 | 24.63 | $24.70 | 500 |
| 2023-08-17 | 24.62 | $24.60 | 3200 |
| 2023-08-16 | 24.61 | $24.68 | 700 |
| 2023-08-15 | 24.60 | $24.65 | 2200 |
| 2023-08-14 | 24.59 | $24.65 | 600 |
| 2023-08-11 | 24.57 | $24.63 | — |
| 2023-08-10 | 24.56 | $24.63 | 700 |
| 2023-08-09 | 24.55 | $24.65 | 500 |
| 2023-08-08 | 24.53 | $24.55 | 2700 |
| 2023-08-07 | 24.52 | $24.70 | — |
| 2023-08-04 | 24.50 | $24.70 | 200 |
| 2023-08-03 | 24.47 | $24.60 | 200 |
| 2023-08-02 | 24.46 | $24.54 | 2900 |
| 2023-08-01 | 24.45 | $24.50 | 1700 |
| 2023-07-31 | 24.44 | $24.60 | 100 |
| 2023-07-28 | 24.42 | $24.60 | 1100 |
| 2023-07-27 | 24.39 | $24.60 | 1300 |
| 2023-07-26 | 24.37 | $24.40 | 700 |
| 2023-07-25 | 24.36 | $24.40 | 500 |
| 2023-07-24 | 24.36 | $24.42 | 600 |
| 2023-07-21 | 24.35 | $24.32 | 2300 |
| 2023-07-20 | 24.35 | $24.38 | 1200 |
| 2023-07-19 | 24.35 | $24.44 | 3000 |
| 2023-07-18 | 24.34 | $24.12 | 18800 |
| 2023-07-17 | 24.36 | $24.42 | 1000 |
| 2023-07-14 | 24.36 | $24.45 | 2800 |
| 2023-07-13 | 24.35 | $24.45 | 2500 |
| 2023-07-12 | 24.34 | $24.40 | 1600 |
| 2023-07-11 | 24.33 | $24.35 | 800 |
| 2023-07-10 | 24.33 | $24.34 | 800 |
| 2023-07-07 | 24.33 | $24.30 | 1600 |
| 2023-07-06 | 24.34 | $24.37 | 700 |
| 2023-07-05 | 24.33 | $24.36 | 2200 |
| 2023-07-03 | 24.33 | $24.29 | — |
| 2023-06-30 | 24.34 | $24.29 | 1800 |
| 2023-06-29 | 24.34 | $24.22 | 4700 |
| 2023-06-28 | 24.35 | $24.25 | 4700 |
| 2023-06-27 | 24.35 | $24.35 | 2300 |
| 2023-06-26 | 24.34 | $24.34 | 5200 |
| 2023-06-23 | 24.33 | $24.40 | 700 |
| 2023-06-22 | 24.31 | $24.33 | 2100 |
| 2023-06-21 | 24.30 | $24.45 | 2900 |
| 2023-06-20 | 24.27 | $24.35 | 4300 |
| 2023-06-16 | 24.25 | $24.40 | 4000 |
| 2023-06-15 | 24.22 | $24.47 | 3400 |
| 2023-06-14 | 24.18 | $24.35 | 3500 |
| 2023-06-13 | 24.15 | $24.31 | 4400 |
| 2023-06-12 | 24.13 | $24.31 | 1800 |
| 2023-06-09 | 24.10 | $24.36 | 2200 |
| 2023-06-08 | 24.07 | $24.39 | 1300 |
| 2023-06-07 | 24.03 | $24.31 | 6100 |
| 2023-06-06 | 23.99 | $24.35 | 2900 |
| 2023-06-05 | 23.95 | $24.25 | 2500 |
| 2023-06-02 | 23.92 | $24.27 | 4900 |
| 2023-06-01 | 23.88 | $24.15 | 4900 |
| 2023-05-31 | 23.85 | $23.93 | 7900 |
| 2023-05-30 | 23.85 | $23.71 | 31600 |
| 2023-05-26 | 23.87 | $23.55 | 4600 |
| 2023-05-25 | 23.90 | $23.80 | 5600 |
| 2023-05-24 | 23.91 | $23.81 | 3100 |
| 2023-05-23 | 23.93 | $23.96 | 7900 |
| 2023-05-22 | 23.92 | $23.85 | 700 |
| 2023-05-19 | 23.93 | $23.83 | 4700 |
| 2023-05-18 | 23.94 | $24.08 | — |
| 2023-05-17 | 23.93 | $24.08 | — |
| 2023-05-16 | 23.91 | $24.08 | 600 |
| 2023-05-15 | 23.90 | $23.88 | 1600 |
| 2023-05-12 | 23.90 | $23.78 | — |
| 2023-05-11 | 23.92 | $23.78 | 700 |
| 2023-05-10 | 23.93 | $23.88 | 600 |
| 2023-05-09 | 23.93 | $23.75 | 1000 |
| 2023-05-08 | 23.95 | $24.00 | 1200 |
| 2023-05-05 | 23.95 | $23.88 | 2300 |
| 2023-05-04 | 23.95 | $23.96 | 2400 |
| 2023-05-03 | 23.95 | $23.93 | 3600 |
| 2023-05-02 | 23.95 | $24.02 | 7400 |
| 2023-05-01 | 23.94 | $24.06 | 3700 |
| 2023-04-28 | 23.93 | $23.93 | 300 |
| 2023-04-27 | 23.92 | $23.90 | 1100 |
| 2023-04-26 | 23.92 | $23.94 | 1400 |
| 2023-04-25 | 23.91 | $23.97 | — |
| 2023-04-24 | 23.89 | $23.97 | 500 |
| 2023-04-21 | 23.87 | $23.97 | 2800 |
| 2023-04-20 | 23.85 | $23.95 | 800 |
| 2023-04-19 | 23.83 | $23.90 | 200 |
| 2023-04-18 | 23.81 | $23.92 | 2500 |
| 2023-04-17 | 23.78 | $23.95 | 3900 |
| 2023-04-14 | 23.75 | $23.82 | — |
| 2023-04-13 | 23.73 | $23.82 | 2900 |
| 2023-04-12 | 23.70 | $24.00 | 600 |
| 2023-04-11 | 23.66 | $24.00 | 1400 |
| 2023-04-10 | 23.62 | $23.91 | 1500 |
| 2023-04-06 | 23.58 | $24.00 | 2400 |
| 2023-04-05 | 23.54 | $23.81 | 700 |
| 2023-04-04 | 23.51 | $23.86 | 400 |
| 2023-04-03 | 23.48 | $23.80 | 300 |
| 2023-03-31 | 23.46 | $23.70 | 2200 |
| 2023-03-30 | 23.46 | $23.40 | 2400 |
| 2023-03-29 | 23.48 | $23.48 | 4200 |
| 2023-03-28 | 23.49 | $23.32 | 3700 |
| 2023-03-27 | 23.53 | $23.33 | 2400 |
| 2023-03-24 | 23.56 | $23.39 | 1200 |
| 2023-03-23 | 23.60 | $23.41 | 900 |
| 2023-03-22 | 23.64 | $23.45 | 3700 |
| 2023-03-21 | 23.68 | $23.26 | 1800 |
| 2023-03-20 | 23.74 | $23.18 | 6300 |
| 2023-03-17 | 23.82 | $23.25 | 1100 |
| 2023-03-16 | 23.89 | $23.42 | 1700 |
| 2023-03-15 | 23.95 | $23.50 | 2500 |
| 2023-03-14 | 24.01 | $23.66 | 2400 |
| 2023-03-13 | 24.06 | $23.68 | 6100 |
| 2023-03-10 | 24.11 | $23.80 | 2500 |
| 2023-03-09 | 24.15 | $24.15 | 1700 |
| 2023-03-08 | 24.16 | $23.95 | 1000 |
| 2023-03-07 | 24.18 | $24.15 | 10500 |
| 2023-03-06 | 24.19 | $24.27 | 100 |
| 2023-03-03 | 24.19 | $24.00 | 5100 |
| 2023-03-02 | 24.21 | $23.80 | 7400 |
| 2023-03-01 | 24.25 | $23.83 | 2800 |
| 2023-02-28 | 24.30 | $24.25 | 1900 |
| 2023-02-27 | 24.30 | $24.19 | 2700 |
| 2023-02-24 | 24.31 | $24.28 | 600 |
| 2023-02-23 | 24.31 | $24.25 | 300 |
| 2023-02-22 | 24.32 | $24.25 | 2100 |
| 2023-02-21 | 24.32 | $24.39 | 2000 |
| 2023-02-17 | 24.32 | $24.42 | 1500 |
| 2023-02-16 | 24.31 | $24.35 | 1500 |
| 2023-02-15 | 24.30 | $24.50 | 3800 |
| 2023-02-14 | 24.28 | $24.42 | 2200 |
| 2023-02-13 | 24.27 | $24.30 | 1500 |
| 2023-02-10 | 24.27 | $24.33 | 1000 |
| 2023-02-09 | 24.26 | $24.30 | 700 |
| 2023-02-08 | 24.26 | $24.25 | 1400 |
| 2023-02-07 | 24.26 | $24.11 | 1400 |
| 2023-02-06 | 24.27 | $24.09 | 4700 |
| 2023-02-03 | 24.28 | $24.24 | 1000 |
| 2023-02-02 | 24.28 | $24.25 | 300 |
| 2023-02-01 | 24.28 | $24.25 | 4900 |
| 2023-01-31 | 24.28 | $24.38 | 600 |
| 2023-01-30 | 24.26 | $24.27 | 900 |
| 2023-01-27 | 24.25 | $24.35 | 2700 |
| 2023-01-26 | 24.23 | $24.22 | 1300 |
| 2023-01-25 | 24.22 | $24.22 | 8900 |
| 2023-01-24 | 24.21 | $24.50 | 2800 |
| 2023-01-23 | 24.18 | $24.45 | 6100 |
| 2023-01-20 | 24.14 | $24.40 | 2200 |
| 2023-01-19 | 24.11 | $24.41 | 1000 |
| 2023-01-18 | 24.07 | $24.08 | 2300 |
| 2023-01-17 | 24.06 | $24.20 | 9600 |
| 2023-01-13 | 24.04 | $24.20 | 5200 |
| 2023-01-12 | 24.02 | $24.05 | 1400 |
| 2023-01-11 | 24.01 | $24.19 | 400 |
| 2023-01-10 | 23.99 | $24.20 | 800 |
| 2023-01-09 | 23.97 | $24.12 | 6100 |
| 2023-01-06 | 23.95 | $24.01 | 500 |
| 2023-01-05 | 23.94 | $23.95 | 1700 |
| 2023-01-04 | 23.94 | $23.95 | 1200 |
| 2023-01-03 | 23.93 | $24.05 | 600 |
| 2022-12-30 | 23.92 | $23.96 | 1100 |
| 2022-12-29 | 23.91 | $23.95 | 1500 |
| 2022-12-28 | 23.91 | $23.95 | 1700 |
| 2022-12-27 | 23.90 | $24.03 | 2400 |
| 2022-12-23 | 23.89 | $23.82 | 700 |
| 2022-12-22 | 23.90 | $23.85 | 600 |
| 2022-12-21 | 23.91 | $24.03 | 9800 |
| 2022-12-20 | 23.90 | $23.93 | 1800 |
| 2022-12-19 | 23.90 | $23.92 | 1300 |
| 2022-12-16 | 23.90 | $23.85 | 700 |
| 2022-12-15 | 23.92 | $23.85 | 1100 |
| 2022-12-14 | 23.93 | $23.91 | 1800 |
| 2022-12-13 | 23.94 | $23.90 | — |
| 2022-12-12 | 23.94 | $23.90 | 800 |
| 2022-12-09 | 23.95 | $23.85 | 1800 |
| 2022-12-08 | 23.96 | $23.85 | 2400 |
| 2022-12-07 | 23.97 | $23.80 | 1600 |
| 2022-12-06 | 23.99 | $23.83 | 3200 |
| 2022-12-05 | 24.00 | $23.93 | 1200 |
| 2022-12-02 | 24.01 | $23.94 | 4700 |
| 2022-12-01 | 24.01 | $23.80 | 5900 |
| 2022-11-30 | 24.02 | $23.78 | 3900 |
| 2022-11-29 | 24.03 | $24.20 | — |
| 2022-11-28 | 24.00 | $24.20 | 300 |
| 2022-11-25 | 23.97 | $24.14 | 1000 |
| 2022-11-23 | 23.94 | $24.19 | 600 |
| 2022-11-22 | 23.91 | $24.15 | 2900 |
| 2022-11-21 | 23.88 | $24.08 | 2800 |
| 2022-11-18 | 23.85 | $24.05 | 200 |
| 2022-11-17 | 23.82 | $24.03 | 600 |
| 2022-11-16 | 23.79 | $24.05 | 3200 |
| 2022-11-15 | 23.75 | $24.04 | 2900 |
| 2022-11-14 | 23.72 | $23.75 | 2400 |
| 2022-11-11 | 23.71 | $23.66 | 2200 |
| 2022-11-10 | 23.71 | $24.19 | 700 |
| 2022-11-09 | 23.65 | $23.70 | 100 |
| 2022-11-08 | 23.64 | $23.70 | — |
| 2022-11-07 | 23.63 | $23.70 | 1500 |
| 2022-11-04 | 23.62 | $23.75 | 900 |
| 2022-11-03 | 23.61 | $23.65 | — |
| 2022-11-02 | 23.61 | $23.65 | — |
| 2022-11-01 | 23.60 | $23.65 | 1300 |
| 2022-10-31 | 23.60 | $23.65 | — |
| 2022-10-28 | 23.60 | $23.65 | 800 |
| 2022-10-27 | 23.60 | $23.70 | — |
| 2022-10-26 | 23.59 | $23.70 | 3600 |
| 2022-10-25 | 23.57 | $23.60 | 2200 |
| 2022-10-24 | 23.57 | $23.53 | 3300 |
| 2022-10-21 | 23.58 | $23.47 | — |
| 2022-10-20 | 23.59 | $23.47 | 3100 |
| 2022-10-19 | 23.61 | $23.76 | 1600 |
| 2022-10-18 | 23.60 | $23.50 | 2500 |
| 2022-10-17 | 23.62 | $23.41 | 4100 |
| 2022-10-14 | 23.65 | $23.48 | 500 |
| 2022-10-13 | 23.68 | $23.40 | 400 |
| 2022-10-12 | 23.73 | $23.50 | 1400 |
| 2022-10-11 | 23.77 | $23.79 | 1400 |
| 2022-10-10 | 23.78 | $23.86 | 2700 |
| 2022-10-07 | 23.79 | $23.65 | — |
| 2022-10-06 | 23.83 | $23.65 | 300 |
| 2022-10-05 | 23.87 | $23.92 | 600 |
| 2022-10-04 | 23.88 | $23.65 | 1400 |
| 2022-10-03 | 23.92 | $23.92 | 1500 |
| 2022-09-30 | 23.94 | $23.49 | 900 |
| 2022-09-29 | 24.01 | $23.15 | 2600 |
| 2022-09-28 | 24.11 | $23.29 | 5300 |
| 2022-09-27 | 24.21 | $23.67 | — |
| 2022-09-26 | 24.28 | $23.67 | 2100 |
| 2022-09-23 | 24.35 | $24.09 | 7400 |
| 2022-09-22 | 24.39 | $24.00 | 3200 |
| 2022-09-21 | 24.44 | $24.29 | 1300 |
| 2022-09-20 | 24.47 | $24.29 | — |
| 2022-09-19 | 24.50 | $24.29 | 4200 |
| 2022-09-16 | 24.54 | $24.62 | 800 |
| 2022-09-15 | 24.54 | $24.60 | 1600 |
| 2022-09-14 | 24.55 | $24.57 | 500 |
| 2022-09-13 | 24.56 | $24.38 | 400 |
| 2022-09-12 | 24.60 | $24.31 | 2700 |
| 2022-09-09 | 24.64 | $24.38 | 2400 |
| 2022-09-08 | 24.68 | $24.26 | 5200 |
| 2022-09-07 | 24.73 | $24.35 | — |
| 2022-09-06 | 24.78 | $24.35 | 3400 |
| 2022-09-02 | 24.83 | $24.30 | 10400 |
| 2022-09-01 | 24.88 | $24.57 | 1500 |
| 2022-08-31 | 24.91 | $24.66 | 1500 |
| 2022-08-30 | 24.94 | $24.70 | 2000 |
| 2022-08-29 | 24.96 | $25.00 | 2700 |
| 2022-08-26 | 24.95 | $25.04 | 1100 |
| 2022-08-25 | 24.93 | $25.07 | 700 |
| 2022-08-24 | 24.91 | $24.98 | — |
| 2022-08-23 | 24.90 | $24.98 | — |
| 2022-08-22 | 24.88 | $24.98 | 2800 |
| 2022-08-19 | 24.86 | $24.95 | 1400 |
| 2022-08-18 | 24.85 | $24.98 | 1500 |
| 2022-08-17 | 24.83 | $24.99 | 1000 |
| 2022-08-16 | 24.80 | $24.99 | 5100 |
| 2022-08-15 | 24.78 | $24.95 | 400 |
| 2022-08-12 | 24.76 | $24.90 | 5000 |
| 2022-08-11 | 24.74 | $24.83 | 1500 |
| 2022-08-10 | 24.73 | $24.65 | 3100 |
| 2022-08-09 | 24.73 | $24.76 | 1600 |
| 2022-08-08 | 24.73 | $24.86 | 2100 |
| 2022-08-05 | 24.71 | $24.85 | 1600 |
| 2022-08-04 | 24.69 | $24.86 | — |
| 2022-08-03 | 24.67 | $24.86 | 4400 |
| 2022-08-02 | 24.64 | $24.65 | 600 |
| 2022-08-01 | 24.64 | $24.71 | 1200 |
| 2022-07-29 | 24.63 | $24.65 | — |
| 2022-07-28 | 24.62 | $24.65 | 100 |
| 2022-07-27 | 24.61 | $24.66 | — |
| 2022-07-26 | 24.60 | $24.66 | 1800 |
| 2022-07-25 | 24.58 | $24.68 | 900 |
| 2022-07-22 | 24.57 | $24.50 | 2800 |
| 2022-07-21 | 24.57 | $24.66 | 900 |
| 2022-07-20 | 24.55 | $24.75 | 700 |
| 2022-07-19 | 24.53 | $24.66 | — |
| 2022-07-18 | 24.51 | $24.66 | 1300 |
| 2022-07-15 | 24.50 | $24.58 | 1800 |
| 2022-07-14 | 24.49 | $24.66 | 300 |
| 2022-07-13 | 24.47 | $24.60 | 2500 |
| 2022-07-12 | 24.46 | $24.55 | 4000 |
| 2022-07-11 | 24.46 | $24.50 | 400 |
| 2022-07-08 | 24.46 | $24.50 | 100 |
| 2022-07-07 | 24.47 | $24.40 | 3500 |
| 2022-07-06 | 24.49 | $24.50 | 4300 |
| 2022-07-05 | 24.50 | $24.50 | 500 |
| 2022-07-01 | 24.52 | $24.40 | — |
| 2022-06-30 | 24.55 | $24.40 | 100 |
| 2022-06-29 | 24.58 | $24.34 | 2400 |
| 2022-06-28 | 24.62 | $24.26 | 2200 |
| 2022-06-27 | 24.67 | $24.35 | 4100 |
| 2022-06-24 | 24.72 | $24.39 | 11700 |
| 2022-06-23 | 24.77 | $24.47 | 3400 |
| 2022-06-22 | 24.81 | $24.55 | 1200 |
| 2022-06-21 | 24.84 | $24.55 | 5000 |
| 2022-06-17 | 24.88 | $24.64 | 1000 |
| 2022-06-16 | 24.91 | $24.63 | 300 |
| 2022-06-15 | 24.95 | $24.57 | 3700 |
| 2022-06-14 | 24.99 | $24.45 | 3400 |
| 2022-06-13 | 25.05 | $24.95 | 800 |
| 2022-06-10 | 25.06 | $25.00 | 4800 |
| 2022-06-09 | 25.06 | $25.18 | 1100 |
| 2022-06-08 | 25.05 | $25.05 | 1300 |
| 2022-06-07 | 25.05 | $25.07 | — |
| 2022-06-06 | 25.04 | $25.07 | — |
| 2022-06-03 | 25.04 | $25.07 | 600 |
| 2022-06-02 | 25.04 | $25.03 | 1400 |
| 2022-06-01 | 25.04 | $25.00 | 1700 |
| 2022-05-31 | 25.04 | $25.06 | 1300 |
| 2022-05-27 | 25.04 | $24.97 | 9700 |
| 2022-05-26 | 25.05 | $25.14 | 4300 |
| 2022-05-25 | 25.04 | $25.15 | 800 |
| 2022-05-24 | 25.03 | $25.06 | 2500 |
| 2022-05-23 | 25.03 | $25.00 | 2700 |
| 2022-05-20 | 25.03 | $25.00 | 2500 |
| 2022-05-19 | 25.04 | $25.04 | 1800 |
| 2022-05-18 | 25.04 | $25.04 | 300 |
| 2022-05-17 | 25.05 | $25.00 | 1600 |
| 2022-05-16 | 25.06 | $25.03 | 3700 |
| 2022-05-13 | 25.06 | $25.01 | 1300 |
| 2022-05-12 | 25.07 | $24.95 | 3100 |
| 2022-05-11 | 25.09 | $25.00 | 500 |
| 2022-05-10 | 25.10 | $25.00 | 900 |
| 2022-05-09 | 25.12 | $25.00 | 9700 |
| 2022-05-06 | 25.14 | $25.10 | 4100 |
| 2022-05-05 | 25.14 | $25.06 | 1500 |
| 2022-05-04 | 25.16 | $25.15 | 700 |
| 2022-05-03 | 25.16 | $25.07 | 100 |
| 2022-05-02 | 25.17 | $25.05 | 9300 |
| 2022-04-29 | 25.18 | $25.07 | 1200 |
| 2022-04-28 | 25.20 | $25.11 | 2000 |
| 2022-04-27 | 25.21 | $25.19 | 300 |
| 2022-04-26 | 25.21 | $25.19 | 1200 |
| 2022-04-25 | 25.21 | $25.17 | 3000 |
| 2022-04-22 | 25.21 | $25.18 | 1100 |
| 2022-04-21 | 25.21 | $25.19 | 300 |
| 2022-04-20 | 25.21 | $25.20 | 3600 |
| 2022-04-19 | 25.21 | $25.24 | 5200 |
| 2022-04-18 | 25.21 | $25.20 | 500 |
| 2022-04-14 | 25.20 | $25.21 | 400 |
| 2022-04-13 | 25.20 | $25.15 | 1600 |
| 2022-04-12 | 25.20 | $25.35 | — |
| 2022-04-11 | 25.18 | $25.35 | 800 |
| 2022-04-08 | 25.16 | $25.20 | 1200 |
| 2022-04-07 | 25.15 | $25.19 | 3800 |
| 2022-04-06 | 25.15 | $25.20 | 2800 |
| 2022-04-05 | 25.14 | $25.20 | 900 |
| 2022-04-04 | 25.13 | $25.22 | 2100 |
| 2022-04-01 | 25.12 | $25.18 | 3100 |
| 2022-03-31 | 25.11 | $25.14 | 5200 |
| 2022-03-30 | 25.11 | $25.15 | — |
| 2022-03-29 | 25.10 | $25.15 | 1500 |
| 2022-03-28 | 25.09 | $25.11 | 1400 |
| 2022-03-25 | 25.09 | $25.10 | 4600 |
| 2022-03-24 | 25.09 | $25.16 | 4100 |
| 2022-03-23 | 25.09 | $25.16 | 200 |
| 2022-03-22 | 25.08 | $25.10 | 100 |
| 2022-03-21 | 25.08 | $25.10 | 1400 |
| 2022-03-18 | 25.08 | $25.10 | 1500 |
| 2022-03-17 | 25.09 | $25.06 | 1900 |
| 2022-03-16 | 25.10 | $25.04 | — |
| 2022-03-15 | 25.11 | $25.04 | 2900 |
| 2022-03-14 | 25.12 | $25.08 | 4300 |
| 2022-03-11 | 25.13 | $25.02 | 4900 |
| 2022-03-10 | 25.15 | $25.10 | 400 |
| 2022-03-09 | 25.16 | $25.03 | 2300 |
| 2022-03-08 | 25.18 | $25.05 | 1900 |
| 2022-03-07 | 25.20 | $25.05 | 900 |
| 2022-03-04 | 25.21 | $25.11 | 1900 |
| 2022-03-03 | 25.23 | $25.15 | 1100 |
| 2022-03-02 | 25.24 | $25.18 | 600 |
| 2022-03-01 | 25.25 | $25.06 | 1900 |
| 2022-02-28 | 25.27 | $25.25 | 3500 |
| 2022-02-25 | 25.27 | $24.90 | 3700 |
| 2022-02-24 | 25.31 | $25.30 | 2400 |
| 2022-02-23 | 25.31 | $25.35 | 400 |
| 2022-02-22 | 25.30 | $25.35 | 2200 |
| 2022-02-18 | 25.30 | $25.33 | 2200 |
| 2022-02-17 | 25.29 | $25.30 | 800 |
| 2022-02-16 | 25.29 | $25.40 | 2300 |
| 2022-02-15 | 25.28 | $25.30 | 900 |
| 2022-02-14 | 25.28 | $25.33 | 800 |
| 2022-02-11 | 25.27 | $25.29 | 1000 |
| 2022-02-10 | 25.27 | $25.30 | 1600 |
| 2022-02-09 | 25.26 | $25.20 | 2000 |
| 2022-02-08 | 25.27 | $25.21 | 5000 |
| 2022-02-07 | 25.27 | $25.21 | 400 |
| 2022-02-04 | 25.28 | $25.15 | 4300 |
| 2022-02-03 | 25.29 | $25.35 | — |
| 2022-02-02 | 25.28 | $25.35 | — |
| 2022-02-01 | 25.27 | $25.35 | 2800 |
| 2022-01-31 | 25.25 | $25.35 | 1100 |
| 2022-01-28 | 25.24 | $25.30 | 600 |
| 2022-01-27 | 25.23 | $25.30 | 500 |
| 2022-01-26 | 25.22 | $25.23 | 2100 |
| 2022-01-25 | 25.22 | $25.33 | 2000 |
| 2022-01-24 | 25.20 | $25.27 | 2000 |
| 2022-01-21 | 25.20 | $25.25 | 1400 |
| 2022-01-20 | 25.19 | $25.20 | 2000 |
| 2022-01-19 | 25.18 | $25.28 | 2100 |
| 2022-01-18 | 25.17 | $25.20 | — |
| 2022-01-14 | 25.16 | $25.20 | 1800 |
| 2022-01-13 | 25.16 | $25.25 | 700 |
| 2022-01-12 | 25.15 | $25.20 | 400 |
| 2022-01-11 | 25.14 | $25.15 | — |
| 2022-01-10 | 25.14 | $25.15 | 2200 |
| 2022-01-07 | 25.14 | $25.15 | — |
| 2022-01-06 | 25.13 | $25.15 | 2600 |
| 2022-01-05 | 25.13 | $25.16 | 7200 |
| 2022-01-04 | 25.13 | $25.19 | 1900 |
| 2022-01-03 | 25.12 | $25.19 | 2700 |
| 2021-12-31 | 25.12 | $25.16 | 100 |
| 2021-12-30 | 25.11 | $25.14 | 4300 |
| 2021-12-29 | 25.11 | $25.12 | 5900 |
| 2021-12-28 | 25.11 | $25.10 | 10000 |
| 2021-12-27 | 25.11 | $25.14 | 1000 |
| 2021-12-23 | 25.11 | $25.09 | 1500 |
| 2021-12-22 | 25.12 | $25.08 | 8100 |
| 2021-12-21 | 25.12 | $25.07 | 700 |
| 2021-12-20 | 25.14 | $25.03 | 1700 |
| 2021-12-17 | 25.15 | $25.05 | 4400 |
| 2021-12-16 | 25.17 | $25.15 | — |
| 2021-12-15 | 25.18 | $25.15 | 400 |
| 2021-12-14 | 25.19 | $25.20 | — |
| 2021-12-13 | 25.19 | $25.20 | 600 |
| 2021-12-10 | 25.20 | $25.06 | 1600 |
| 2021-12-09 | 25.22 | $25.14 | 1700 |
| 2021-12-08 | 25.23 | $25.00 | 6300 |
| 2021-12-07 | 25.26 | $25.25 | 600 |
| 2021-12-06 | 25.26 | $25.30 | 4400 |
| 2021-12-03 | 25.26 | $25.12 | — |
| 2021-12-02 | 25.28 | $25.12 | 2700 |
| 2021-12-01 | 25.30 | $25.00 | 3600 |
| 2021-11-30 | 25.33 | $25.04 | 1900 |
| 2021-11-29 | 25.36 | $25.07 | 2900 |
| 2021-11-26 | 25.39 | $25.36 | 400 |
| 2021-11-24 | 25.39 | $25.41 | 200 |
| 2021-11-23 | 25.39 | $25.57 | — |
| 2021-11-22 | 25.37 | $25.57 | 800 |
| 2021-11-19 | 25.35 | $25.41 | 100 |
| 2021-11-18 | 25.34 | $25.33 | 1700 |
| 2021-11-17 | 25.34 | $25.33 | 600 |
| 2021-11-16 | 25.34 | $25.37 | 300 |
| 2021-11-15 | 25.33 | $25.33 | 3500 |
| 2021-11-12 | 25.33 | $25.35 | 1900 |
| 2021-11-11 | 25.33 | $25.33 | — |
| 2021-11-10 | 25.33 | $25.33 | 1200 |
| 2021-11-09 | 25.32 | $25.39 | 900 |
| 2021-11-08 | 25.32 | $25.32 | — |
| 2021-11-05 | 25.31 | $25.32 | 3100 |
| 2021-11-04 | 25.31 | $25.36 | — |
| 2021-11-03 | 25.31 | $25.36 | 1100 |
| 2021-11-02 | 25.30 | $25.38 | 3000 |
| 2021-11-01 | 25.29 | $25.31 | 3500 |
| 2021-10-29 | 25.28 | $25.30 | 3400 |
| 2021-10-28 | 25.28 | $25.31 | — |
| 2021-10-27 | 25.28 | $25.31 | 2900 |
| 2021-10-26 | 25.27 | $25.30 | 1000 |
| 2021-10-25 | 25.27 | $25.28 | 700 |
| 2021-10-22 | 25.26 | $25.28 | 1000 |
| 2021-10-21 | 25.26 | $25.28 | 300 |
| 2021-10-20 | 25.26 | $25.25 | 2200 |
| 2021-10-19 | 25.26 | $25.20 | 3600 |
| 2021-10-18 | 25.26 | $25.33 | 500 |
| 2021-10-15 | 25.25 | $25.33 | 1400 |
| 2021-10-14 | 25.24 | $25.25 | 1300 |
| 2021-10-13 | 25.23 | $25.30 | — |
| 2021-10-12 | 25.23 | $25.30 | 800 |
| 2021-10-11 | 25.22 | $25.30 | 1100 |
| 2021-10-08 | 25.21 | $25.28 | 300 |
| 2021-10-07 | 25.20 | $25.25 | 200 |
| 2021-10-06 | 25.20 | $25.12 | 2700 |
| 2021-10-05 | 25.20 | $25.20 | 1400 |
| 2021-10-04 | 25.20 | $25.21 | 500 |
| 2021-10-01 | 25.20 | $25.28 | — |
| 2021-09-30 | 25.20 | $25.28 | 1500 |
| 2021-09-29 | 25.19 | $25.16 | — |
| 2021-09-28 | 25.20 | $25.16 | — |
| 2021-09-27 | 25.20 | $25.16 | 2700 |
| 2021-09-24 | 25.21 | $25.25 | 1500 |
| 2021-09-23 | 25.22 | $25.22 | 300 |
| 2021-09-22 | 25.23 | $25.13 | 300 |
| 2021-09-21 | 25.25 | $25.12 | 800 |
| 2021-09-20 | 25.27 | $25.15 | 7000 |
| 2021-09-17 | 25.29 | $25.20 | 2700 |
| 2021-09-16 | 25.31 | $25.24 | 1700 |
| 2021-09-15 | 25.33 | $25.20 | 1300 |
| 2021-09-14 | 25.35 | $25.22 | — |
| 2021-09-13 | 25.37 | $25.22 | 3200 |
| 2021-09-10 | 25.40 | $25.20 | 1400 |
| 2021-09-09 | 25.43 | $25.23 | 1000 |
| 2021-09-08 | 25.45 | $25.07 | 1100 |
| 2021-09-07 | 25.49 | $25.30 | 500 |
| 2021-09-03 | 25.52 | $25.37 | 500 |
| 2021-09-02 | 25.54 | $25.38 | 2100 |
| 2021-09-01 | 25.55 | $25.32 | 1400 |
| 2021-08-31 | 25.58 | $25.34 | 5100 |
| 2021-08-30 | 25.60 | $25.56 | 2800 |
| 2021-08-27 | 25.60 | $25.70 | — |
| 2021-08-26 | 25.58 | $25.70 | 1200 |
| 2021-08-25 | 25.57 | $25.58 | 600 |
| 2021-08-24 | 25.56 | $25.60 | 1200 |
| 2021-08-23 | 25.55 | $25.73 | 4100 |
| 2021-08-20 | 25.53 | $25.55 | 1600 |
| 2021-08-19 | 25.52 | $25.55 | 900 |
| 2021-08-18 | 25.51 | $25.65 | 3400 |
| 2021-08-17 | 25.49 | $25.60 | 6600 |
| 2021-08-16 | 25.48 | $25.46 | 700 |
| 2021-08-13 | 25.48 | $25.45 | 1400 |
| 2021-08-12 | 25.47 | $25.51 | 400 |
| 2021-08-11 | 25.47 | $25.56 | 1200 |
| 2021-08-10 | 25.45 | $25.74 | 3200 |
| 2021-08-09 | 25.42 | $25.63 | 1000 |
| 2021-08-06 | 25.40 | $25.50 | 1700 |
| 2021-08-05 | 25.39 | $25.45 | 900 |
| 2021-08-04 | 25.38 | $25.43 | 1300 |
| 2021-08-03 | 25.37 | $25.42 | 1500 |
| 2021-08-02 | 25.37 | $25.39 | 1000 |
| 2021-07-30 | 25.36 | $25.30 | 800 |
| 2021-07-29 | 25.37 | $25.39 | 400 |
| 2021-07-28 | 25.37 | $25.39 | — |
| 2021-07-27 | 25.36 | $25.39 | 200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.35
2024-01-30
Close Price
$24.33
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.31
Average
24.55
Maximum
25.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 24.35 | $24.33 | — |
| 2024-01-29 | 24.35 | $24.33 | — |
| 2024-01-26 | 24.35 | $24.33 | — |
| 2024-01-25 | 24.34 | $24.33 | — |
| 2024-01-24 | 24.34 | $24.33 | — |
| 2024-01-23 | 24.34 | $24.33 | — |
| 2024-01-22 | 24.33 | $24.33 | — |
| 2024-01-19 | 24.33 | $24.33 | — |
| 2024-01-18 | 24.32 | $24.33 | — |
| 2024-01-17 | 24.32 | $24.33 | — |
| 2024-01-16 | 24.31 | $24.33 | — |
| 2024-01-12 | 24.30 | $24.33 | — |
| 2024-01-11 | 24.29 | $24.33 | — |
| 2024-01-10 | 24.27 | $24.33 | — |
| 2024-01-09 | 24.26 | $24.33 | — |
| 2024-01-08 | 24.24 | $24.33 | — |
| 2024-01-05 | 24.22 | $24.33 | 13686 |
| 2024-01-04 | 24.19 | $24.32 | 3486 |
| 2024-01-03 | 24.16 | $24.33 | 5651 |
| 2024-01-02 | 24.13 | $24.23 | 2616 |
| 2023-12-29 | 24.11 | $24.20 | — |
| 2023-12-28 | 24.10 | $24.20 | 2521 |
| 2023-12-27 | 24.08 | $24.23 | 4610 |
| 2023-12-26 | 24.05 | $24.05 | 18016 |
| 2023-12-22 | 24.06 | $24.09 | 11014 |
| 2023-12-21 | 24.06 | $24.02 | 10090 |
| 2023-12-20 | 24.08 | $24.01 | 13013 |
| 2023-12-19 | 24.10 | $23.96 | 20642 |
| 2023-12-18 | 24.14 | $23.97 | 22025 |
| 2023-12-15 | 24.18 | $24.00 | 29922 |
| 2023-12-14 | 24.22 | $24.00 | 34181 |
| 2023-12-13 | 24.27 | $24.00 | 62891 |
| 2023-12-12 | 24.32 | $24.35 | 5635 |
| 2023-12-11 | 24.31 | $24.36 | 3226 |
| 2023-12-08 | 24.30 | $24.36 | 2181 |
| 2023-12-07 | 24.28 | $24.30 | 5510 |
| 2023-12-06 | 24.28 | $24.25 | 1911 |
| 2023-12-05 | 24.28 | $24.24 | 4019 |
| 2023-12-04 | 24.28 | $24.21 | 4320 |
| 2023-12-01 | 24.29 | $24.17 | 1358 |
| 2023-11-30 | 24.32 | $24.20 | 3322 |
| 2023-11-29 | 24.34 | $24.14 | 4869 |
| 2023-11-28 | 24.37 | $24.45 | 10984 |
| 2023-11-27 | 24.34 | $24.35 | 4687 |
| 2023-11-24 | 24.33 | $24.35 | 2129 |
| 2023-11-22 | 24.32 | $24.35 | 1953 |
| 2023-11-21 | 24.31 | $24.35 | 766 |
| 2023-11-20 | 24.29 | $24.35 | 1635 |
| 2023-11-17 | 24.27 | $24.40 | 3189 |
| 2023-11-16 | 24.24 | $24.43 | 5358 |
| 2023-11-15 | 24.20 | $24.25 | 2590 |
| 2023-11-14 | 24.18 | $24.28 | 3570 |
| 2023-11-13 | 24.16 | $24.22 | 293 |
| 2023-11-10 | 24.14 | $24.17 | 367 |
| 2023-11-09 | 24.14 | $24.23 | 3855 |
| 2023-11-08 | 24.12 | $24.18 | 3874 |
| 2023-11-07 | 24.11 | $24.18 | 1284 |
| 2023-11-06 | 24.09 | $24.25 | 3116 |
| 2023-11-03 | 24.06 | $24.15 | 9626 |
| 2023-11-02 | 24.05 | $24.12 | 809 |
| 2023-11-01 | 24.04 | $24.06 | 5128 |
| 2023-10-31 | 24.04 | $23.95 | 3705 |
| 2023-10-30 | 24.06 | $24.07 | 3512 |
| 2023-10-27 | 24.06 | $24.10 | 6371 |
| 2023-10-26 | 24.06 | $24.03 | 4654 |
| 2023-10-25 | 24.07 | $24.11 | 5496 |
| 2023-10-24 | 24.07 | $24.18 | 8803 |
| 2023-10-23 | 24.05 | $24.24 | 3935 |
| 2023-10-20 | 24.02 | $24.05 | 2104 |
| 2023-10-19 | 24.02 | $24.02 | 1754 |
| 2023-10-18 | 24.03 | $24.07 | 3679 |
| 2023-10-17 | 24.03 | $24.08 | 10106 |
| 2023-10-16 | 24.03 | $24.02 | 10496 |
| 2023-10-13 | 24.05 | $24.10 | 2433 |
| 2023-10-12 | 24.05 | $24.07 | 1018 |
| 2023-10-11 | 24.05 | $24.04 | 7961 |
| 2023-10-10 | 24.06 | $24.03 | 7089 |
| 2023-10-09 | 24.08 | $24.02 | 6038 |
| 2023-10-06 | 24.10 | $24.19 | 3329 |
| 2023-10-05 | 24.10 | $24.20 | 6966 |
| 2023-10-04 | 24.09 | $24.22 | 2532 |
| 2023-10-03 | 24.07 | $24.12 | 6560 |
| 2023-10-02 | 24.07 | $24.25 | 1579 |
| 2023-09-29 | 24.05 | $24.11 | 4641 |
| 2023-09-28 | 24.05 | $24.03 | 661 |
| 2023-09-27 | 24.07 | $24.07 | 4156 |
| 2023-09-26 | 24.09 | $24.04 | 4858 |
| 2023-09-25 | 24.11 | $24.09 | 2915 |
| 2023-09-22 | 24.14 | $24.06 | 2100 |
| 2023-09-21 | 24.17 | $24.10 | 3333 |
| 2023-09-20 | 24.19 | $24.20 | 2722 |
| 2023-09-19 | 24.21 | $24.13 | 3124 |
| 2023-09-18 | 24.24 | $24.20 | 3047 |
| 2023-09-15 | 24.26 | $24.19 | 2571 |
| 2023-09-14 | 24.28 | $24.19 | 2470 |
| 2023-09-13 | 24.32 | $24.11 | 3229 |
| 2023-09-12 | 24.37 | $24.20 | 7082 |
| 2023-09-11 | 24.41 | $24.20 | 971 |
| 2023-09-08 | 24.47 | $24.25 | 11930 |
| 2023-09-07 | 24.52 | $24.50 | 1441 |
| 2023-09-06 | 24.52 | $24.50 | 4696 |
| 2023-09-05 | 24.53 | $24.50 | 4754 |
| 2023-09-01 | 24.54 | $24.22 | 626 |
| 2023-08-31 | 24.60 | $24.47 | 2201 |
| 2023-08-30 | 24.63 | $24.20 | 1635 |
| 2023-08-29 | 24.71 | $24.66 | 1954 |
| 2023-08-28 | 24.72 | $24.75 | 918 |
| 2023-08-25 | 24.70 | $24.68 | — |
| 2023-08-24 | 24.70 | $24.68 | — |
| 2023-08-23 | 24.69 | $24.68 | 500 |
| 2023-08-22 | 24.68 | $24.60 | 900 |
| 2023-08-21 | 24.69 | $24.67 | 200 |
| 2023-08-18 | 24.69 | $24.70 | 500 |
| 2023-08-17 | 24.67 | $24.60 | 3200 |
| 2023-08-16 | 24.68 | $24.68 | 700 |
| 2023-08-15 | 24.67 | $24.65 | 2200 |
| 2023-08-14 | 24.66 | $24.65 | 600 |
| 2023-08-11 | 24.65 | $24.63 | — |
| 2023-08-10 | 24.64 | $24.63 | 700 |
| 2023-08-09 | 24.63 | $24.65 | 500 |
| 2023-08-08 | 24.61 | $24.55 | 2700 |
| 2023-08-07 | 24.62 | $24.70 | — |
| 2023-08-04 | 24.59 | $24.70 | 200 |
| 2023-08-03 | 24.55 | $24.60 | 200 |
| 2023-08-02 | 24.53 | $24.54 | 2900 |
| 2023-08-01 | 24.52 | $24.50 | 1700 |
| 2023-07-31 | 24.51 | $24.60 | 100 |
| 2023-07-28 | 24.48 | $24.60 | 1100 |
| 2023-07-27 | 24.45 | $24.60 | 1300 |
| 2023-07-26 | 24.41 | $24.40 | 700 |
| 2023-07-25 | 24.40 | $24.40 | 500 |
| 2023-07-24 | 24.40 | $24.42 | 600 |
| 2023-07-21 | 24.39 | $24.32 | 2300 |
| 2023-07-20 | 24.40 | $24.38 | 1200 |
| 2023-07-19 | 24.40 | $24.44 | 3000 |
| 2023-07-18 | 24.38 | $24.12 | 18800 |
| 2023-07-17 | 24.43 | $24.42 | 1000 |
| 2023-07-14 | 24.42 | $24.45 | 2800 |
| 2023-07-13 | 24.41 | $24.45 | 2500 |
| 2023-07-12 | 24.39 | $24.40 | 1600 |
| 2023-07-11 | 24.38 | $24.35 | 800 |
| 2023-07-10 | 24.38 | $24.34 | 800 |
| 2023-07-07 | 24.38 | $24.30 | 1600 |
| 2023-07-06 | 24.38 | $24.37 | 700 |
| 2023-07-05 | 24.37 | $24.36 | 2200 |
| 2023-07-03 | 24.37 | $24.29 | — |
| 2023-06-30 | 24.37 | $24.29 | 1800 |
| 2023-06-29 | 24.38 | $24.22 | 4700 |
| 2023-06-28 | 24.40 | $24.25 | 4700 |
| 2023-06-27 | 24.42 | $24.35 | 2300 |
| 2023-06-26 | 24.42 | $24.34 | 5200 |
| 2023-06-23 | 24.42 | $24.40 | 700 |
| 2023-06-22 | 24.41 | $24.33 | 2100 |
| 2023-06-21 | 24.41 | $24.45 | 2900 |
| 2023-06-20 | 24.38 | $24.35 | 4300 |
| 2023-06-16 | 24.37 | $24.40 | 4000 |
| 2023-06-15 | 24.35 | $24.47 | 3400 |
| 2023-06-14 | 24.30 | $24.35 | 3500 |
| 2023-06-13 | 24.28 | $24.31 | 4400 |
| 2023-06-12 | 24.26 | $24.31 | 1800 |
| 2023-06-09 | 24.23 | $24.36 | 2200 |
| 2023-06-08 | 24.19 | $24.39 | 1300 |
| 2023-06-07 | 24.13 | $24.31 | 6100 |
| 2023-06-06 | 24.08 | $24.35 | 2900 |
| 2023-06-05 | 24.01 | $24.25 | 2500 |
| 2023-06-02 | 23.96 | $24.27 | 4900 |
| 2023-06-01 | 23.89 | $24.15 | 4900 |
| 2023-05-31 | 23.83 | $23.93 | 7900 |
| 2023-05-30 | 23.81 | $23.71 | 31600 |
| 2023-05-26 | 23.84 | $23.55 | 4600 |
| 2023-05-25 | 23.90 | $23.80 | 5600 |
| 2023-05-24 | 23.92 | $23.81 | 3100 |
| 2023-05-23 | 23.95 | $23.96 | 7900 |
| 2023-05-22 | 23.94 | $23.85 | 700 |
| 2023-05-19 | 23.96 | $23.83 | 4700 |
| 2023-05-18 | 23.98 | $24.08 | — |
| 2023-05-17 | 23.95 | $24.08 | — |
| 2023-05-16 | 23.92 | $24.08 | 600 |
| 2023-05-15 | 23.89 | $23.88 | 1600 |
| 2023-05-12 | 23.89 | $23.78 | — |
| 2023-05-11 | 23.91 | $23.78 | 700 |
| 2023-05-10 | 23.94 | $23.88 | 600 |
| 2023-05-09 | 23.94 | $23.75 | 1000 |
| 2023-05-08 | 23.98 | $24.00 | 1200 |
| 2023-05-05 | 23.97 | $23.88 | 2300 |
| 2023-05-04 | 23.98 | $23.96 | 2400 |
| 2023-05-03 | 23.98 | $23.93 | 3600 |
| 2023-05-02 | 23.98 | $24.02 | 7400 |
| 2023-05-01 | 23.97 | $24.06 | 3700 |
| 2023-04-28 | 23.94 | $23.93 | 300 |
| 2023-04-27 | 23.94 | $23.90 | 1100 |
| 2023-04-26 | 23.94 | $23.94 | 1400 |
| 2023-04-25 | 23.93 | $23.97 | — |
| 2023-04-24 | 23.91 | $23.97 | 500 |
| 2023-04-21 | 23.89 | $23.97 | 2800 |
| 2023-04-20 | 23.87 | $23.95 | 800 |
| 2023-04-19 | 23.85 | $23.90 | 200 |
| 2023-04-18 | 23.84 | $23.92 | 2500 |
| 2023-04-17 | 23.81 | $23.95 | 3900 |
| 2023-04-14 | 23.78 | $23.82 | — |
| 2023-04-13 | 23.77 | $23.82 | 2900 |
| 2023-04-12 | 23.76 | $24.00 | 600 |
| 2023-04-11 | 23.71 | $24.00 | 1400 |
| 2023-04-10 | 23.65 | $23.91 | 1500 |
| 2023-04-06 | 23.60 | $24.00 | 2400 |
| 2023-04-05 | 23.53 | $23.81 | 700 |
| 2023-04-04 | 23.48 | $23.86 | 400 |
| 2023-04-03 | 23.42 | $23.80 | 300 |
| 2023-03-31 | 23.36 | $23.70 | 2200 |
| 2023-03-30 | 23.31 | $23.40 | 2400 |
| 2023-03-29 | 23.32 | $23.48 | 4200 |
| 2023-03-28 | 23.31 | $23.32 | 3700 |
| 2023-03-27 | 23.34 | $23.33 | 2400 |
| 2023-03-24 | 23.37 | $23.39 | 1200 |
| 2023-03-23 | 23.40 | $23.41 | 900 |
| 2023-03-22 | 23.43 | $23.45 | 3700 |
| 2023-03-21 | 23.45 | $23.26 | 1800 |
| 2023-03-20 | 23.53 | $23.18 | 6300 |
| 2023-03-17 | 23.63 | $23.25 | 1100 |
| 2023-03-16 | 23.73 | $23.42 | 1700 |
| 2023-03-15 | 23.82 | $23.50 | 2500 |
| 2023-03-14 | 23.91 | $23.66 | 2400 |
| 2023-03-13 | 23.97 | $23.68 | 6100 |
| 2023-03-10 | 24.05 | $23.80 | 2500 |
| 2023-03-09 | 24.11 | $24.15 | 1700 |
| 2023-03-08 | 24.10 | $23.95 | 1000 |
| 2023-03-07 | 24.14 | $24.15 | 10500 |
| 2023-03-06 | 24.14 | $24.27 | 100 |
| 2023-03-03 | 24.12 | $24.00 | 5100 |
| 2023-03-02 | 24.15 | $23.80 | 7400 |
| 2023-03-01 | 24.23 | $23.83 | 2800 |
| 2023-02-28 | 24.32 | $24.25 | 1900 |
| 2023-02-27 | 24.33 | $24.19 | 2700 |
| 2023-02-24 | 24.35 | $24.28 | 600 |
| 2023-02-23 | 24.36 | $24.25 | 300 |
| 2023-02-22 | 24.38 | $24.25 | 2100 |
| 2023-02-21 | 24.40 | $24.39 | 2000 |
| 2023-02-17 | 24.39 | $24.42 | 1500 |
| 2023-02-16 | 24.37 | $24.35 | 1500 |
| 2023-02-15 | 24.37 | $24.50 | 3800 |
| 2023-02-14 | 24.33 | $24.42 | 2200 |
| 2023-02-13 | 24.30 | $24.30 | 1500 |
| 2023-02-10 | 24.30 | $24.33 | 1000 |
| 2023-02-09 | 24.28 | $24.30 | 700 |
| 2023-02-08 | 24.27 | $24.25 | 1400 |
| 2023-02-07 | 24.27 | $24.11 | 1400 |
| 2023-02-06 | 24.30 | $24.09 | 4700 |
| 2023-02-03 | 24.33 | $24.24 | 1000 |
| 2023-02-02 | 24.34 | $24.25 | 300 |
| 2023-02-01 | 24.35 | $24.25 | 4900 |
| 2023-01-31 | 24.36 | $24.38 | 600 |
| 2023-01-30 | 24.34 | $24.27 | 900 |
| 2023-01-27 | 24.34 | $24.35 | 2700 |
| 2023-01-26 | 24.32 | $24.22 | 1300 |
| 2023-01-25 | 24.33 | $24.22 | 8900 |
| 2023-01-24 | 24.33 | $24.50 | 2800 |
| 2023-01-23 | 24.28 | $24.45 | 6100 |
| 2023-01-20 | 24.23 | $24.40 | 2200 |
| 2023-01-19 | 24.18 | $24.41 | 1000 |
| 2023-01-18 | 24.13 | $24.08 | 2300 |
| 2023-01-17 | 24.13 | $24.20 | 9600 |
| 2023-01-13 | 24.10 | $24.20 | 5200 |
| 2023-01-12 | 24.08 | $24.05 | 1400 |
| 2023-01-11 | 24.07 | $24.19 | 400 |
| 2023-01-10 | 24.04 | $24.20 | 800 |
| 2023-01-09 | 24.00 | $24.12 | 6100 |
| 2023-01-06 | 23.97 | $24.01 | 500 |
| 2023-01-05 | 23.96 | $23.95 | 1700 |
| 2023-01-04 | 23.96 | $23.95 | 1200 |
| 2023-01-03 | 23.96 | $24.05 | 600 |
| 2022-12-30 | 23.94 | $23.96 | 1100 |
| 2022-12-29 | 23.94 | $23.95 | 1500 |
| 2022-12-28 | 23.93 | $23.95 | 1700 |
| 2022-12-27 | 23.92 | $24.03 | 2400 |
| 2022-12-23 | 23.90 | $23.82 | 700 |
| 2022-12-22 | 23.92 | $23.85 | 600 |
| 2022-12-21 | 23.93 | $24.03 | 9800 |
| 2022-12-20 | 23.91 | $23.93 | 1800 |
| 2022-12-19 | 23.90 | $23.92 | 1300 |
| 2022-12-16 | 23.90 | $23.85 | 700 |
| 2022-12-15 | 23.91 | $23.85 | 1100 |
| 2022-12-14 | 23.92 | $23.91 | 1800 |
| 2022-12-13 | 23.92 | $23.90 | — |
| 2022-12-12 | 23.93 | $23.90 | 800 |
| 2022-12-09 | 23.93 | $23.85 | 1800 |
| 2022-12-08 | 23.94 | $23.85 | 2400 |
| 2022-12-07 | 23.96 | $23.80 | 1600 |
| 2022-12-06 | 23.99 | $23.83 | 3200 |
| 2022-12-05 | 24.02 | $23.93 | 1200 |
| 2022-12-02 | 24.03 | $23.94 | 4700 |
| 2022-12-01 | 24.04 | $23.80 | 5900 |
| 2022-11-30 | 24.08 | $23.78 | 3900 |
| 2022-11-29 | 24.13 | $24.20 | — |
| 2022-11-28 | 24.10 | $24.20 | 300 |
| 2022-11-25 | 24.06 | $24.14 | 1000 |
| 2022-11-23 | 24.03 | $24.19 | 600 |
| 2022-11-22 | 23.98 | $24.15 | 2900 |
| 2022-11-21 | 23.94 | $24.08 | 2800 |
| 2022-11-18 | 23.90 | $24.05 | 200 |
| 2022-11-17 | 23.86 | $24.03 | 600 |
| 2022-11-16 | 23.82 | $24.05 | 3200 |
| 2022-11-15 | 23.77 | $24.04 | 2900 |
| 2022-11-14 | 23.71 | $23.75 | 2400 |
| 2022-11-11 | 23.70 | $23.66 | 2200 |
| 2022-11-10 | 23.71 | $24.19 | 700 |
| 2022-11-09 | 23.61 | $23.70 | 100 |
| 2022-11-08 | 23.60 | $23.70 | — |
| 2022-11-07 | 23.59 | $23.70 | 1500 |
| 2022-11-04 | 23.57 | $23.75 | 900 |
| 2022-11-03 | 23.54 | $23.65 | — |
| 2022-11-02 | 23.53 | $23.65 | — |
| 2022-11-01 | 23.52 | $23.65 | 1300 |
| 2022-10-31 | 23.51 | $23.65 | — |
| 2022-10-28 | 23.50 | $23.65 | 800 |
| 2022-10-27 | 23.48 | $23.70 | — |
| 2022-10-26 | 23.46 | $23.70 | 3600 |
| 2022-10-25 | 23.43 | $23.60 | 2200 |
| 2022-10-24 | 23.42 | $23.53 | 3300 |
| 2022-10-21 | 23.42 | $23.47 | — |
| 2022-10-20 | 23.44 | $23.47 | 3100 |
| 2022-10-19 | 23.46 | $23.76 | 1600 |
| 2022-10-18 | 23.42 | $23.50 | 2500 |
| 2022-10-17 | 23.44 | $23.41 | 4100 |
| 2022-10-14 | 23.48 | $23.48 | 500 |
| 2022-10-13 | 23.51 | $23.40 | 400 |
| 2022-10-12 | 23.57 | $23.50 | 1400 |
| 2022-10-11 | 23.62 | $23.79 | 1400 |
| 2022-10-10 | 23.61 | $23.86 | 2700 |
| 2022-10-07 | 23.59 | $23.65 | — |
| 2022-10-06 | 23.61 | $23.65 | 300 |
| 2022-10-05 | 23.64 | $23.92 | 600 |
| 2022-10-04 | 23.62 | $23.65 | 1400 |
| 2022-10-03 | 23.65 | $23.92 | 1500 |
| 2022-09-30 | 23.63 | $23.49 | 900 |
| 2022-09-29 | 23.70 | $23.15 | 2600 |
| 2022-09-28 | 23.86 | $23.29 | 5300 |
| 2022-09-27 | 24.02 | $23.67 | — |
| 2022-09-26 | 24.12 | $23.67 | 2100 |
| 2022-09-23 | 24.24 | $24.09 | 7400 |
| 2022-09-22 | 24.29 | $24.00 | 3200 |
| 2022-09-21 | 24.37 | $24.29 | 1300 |
| 2022-09-20 | 24.40 | $24.29 | — |
| 2022-09-19 | 24.44 | $24.29 | 4200 |
| 2022-09-16 | 24.48 | $24.62 | 800 |
| 2022-09-15 | 24.46 | $24.60 | 1600 |
| 2022-09-14 | 24.45 | $24.57 | 500 |
| 2022-09-13 | 24.43 | $24.38 | 400 |
| 2022-09-12 | 24.46 | $24.31 | 2700 |
| 2022-09-09 | 24.51 | $24.38 | 2400 |
| 2022-09-08 | 24.55 | $24.26 | 5200 |
| 2022-09-07 | 24.62 | $24.35 | — |
| 2022-09-06 | 24.69 | $24.35 | 3400 |
| 2022-09-02 | 24.77 | $24.30 | 10400 |
| 2022-09-01 | 24.87 | $24.57 | 1500 |
| 2022-08-31 | 24.93 | $24.66 | 1500 |
| 2022-08-30 | 24.98 | $24.70 | 2000 |
| 2022-08-29 | 25.03 | $25.00 | 2700 |
| 2022-08-26 | 25.02 | $25.04 | 1100 |
| 2022-08-25 | 25.00 | $25.07 | 700 |
| 2022-08-24 | 24.98 | $24.98 | — |
| 2022-08-23 | 24.97 | $24.98 | — |
| 2022-08-22 | 24.95 | $24.98 | 2800 |
| 2022-08-19 | 24.93 | $24.95 | 1400 |
| 2022-08-18 | 24.92 | $24.98 | 1500 |
| 2022-08-17 | 24.90 | $24.99 | 1000 |
| 2022-08-16 | 24.87 | $24.99 | 5100 |
| 2022-08-15 | 24.83 | $24.95 | 400 |
| 2022-08-12 | 24.80 | $24.90 | 5000 |
| 2022-08-11 | 24.77 | $24.83 | 1500 |
| 2022-08-10 | 24.75 | $24.65 | 3100 |
| 2022-08-09 | 24.77 | $24.76 | 1600 |
| 2022-08-08 | 24.76 | $24.86 | 2100 |
| 2022-08-05 | 24.74 | $24.85 | 1600 |
| 2022-08-04 | 24.71 | $24.86 | — |
| 2022-08-03 | 24.67 | $24.86 | 4400 |
| 2022-08-02 | 24.63 | $24.65 | 600 |
| 2022-08-01 | 24.63 | $24.71 | 1200 |
| 2022-07-29 | 24.61 | $24.65 | — |
| 2022-07-28 | 24.60 | $24.65 | 100 |
| 2022-07-27 | 24.59 | $24.66 | — |
| 2022-07-26 | 24.58 | $24.66 | 1800 |
| 2022-07-25 | 24.57 | $24.68 | 900 |
| 2022-07-22 | 24.55 | $24.50 | 2800 |
| 2022-07-21 | 24.57 | $24.66 | 900 |
| 2022-07-20 | 24.55 | $24.75 | 700 |
| 2022-07-19 | 24.51 | $24.66 | — |
| 2022-07-18 | 24.49 | $24.66 | 1300 |
| 2022-07-15 | 24.46 | $24.58 | 1800 |
| 2022-07-14 | 24.45 | $24.66 | 300 |
| 2022-07-13 | 24.42 | $24.60 | 2500 |
| 2022-07-12 | 24.39 | $24.55 | 4000 |
| 2022-07-11 | 24.38 | $24.50 | 400 |
| 2022-07-08 | 24.37 | $24.50 | 100 |
| 2022-07-07 | 24.36 | $24.40 | 3500 |
| 2022-07-06 | 24.38 | $24.50 | 4300 |
| 2022-07-05 | 24.37 | $24.50 | 500 |
| 2022-07-01 | 24.37 | $24.40 | — |
| 2022-06-30 | 24.38 | $24.40 | 100 |
| 2022-06-29 | 24.41 | $24.34 | 2400 |
| 2022-06-28 | 24.45 | $24.26 | 2200 |
| 2022-06-27 | 24.51 | $24.35 | 4100 |
| 2022-06-24 | 24.56 | $24.39 | 11700 |
| 2022-06-23 | 24.62 | $24.47 | 3400 |
| 2022-06-22 | 24.67 | $24.55 | 1200 |
| 2022-06-21 | 24.71 | $24.55 | 5000 |
| 2022-06-17 | 24.77 | $24.64 | 1000 |
| 2022-06-16 | 24.81 | $24.63 | 300 |
| 2022-06-15 | 24.85 | $24.57 | 3700 |
| 2022-06-14 | 24.92 | $24.45 | 3400 |
| 2022-06-13 | 25.03 | $24.95 | 800 |
| 2022-06-10 | 25.05 | $25.00 | 4800 |
| 2022-06-09 | 25.06 | $25.18 | 1100 |
| 2022-06-08 | 25.04 | $25.05 | 1300 |
| 2022-06-07 | 25.04 | $25.07 | — |
| 2022-06-06 | 25.03 | $25.07 | — |
| 2022-06-03 | 25.03 | $25.07 | 600 |
| 2022-06-02 | 25.02 | $25.03 | 1400 |
| 2022-06-01 | 25.02 | $25.00 | 1700 |
| 2022-05-31 | 25.03 | $25.06 | 1300 |
| 2022-05-27 | 25.03 | $24.97 | 9700 |
| 2022-05-26 | 25.04 | $25.14 | 4300 |
| 2022-05-25 | 25.03 | $25.15 | 800 |
| 2022-05-24 | 25.01 | $25.06 | 2500 |
| 2022-05-23 | 25.00 | $25.00 | 2700 |
| 2022-05-20 | 25.00 | $25.00 | 2500 |
| 2022-05-19 | 25.01 | $25.04 | 1800 |
| 2022-05-18 | 25.01 | $25.04 | 300 |
| 2022-05-17 | 25.01 | $25.00 | 1600 |
| 2022-05-16 | 25.02 | $25.03 | 3700 |
| 2022-05-13 | 25.02 | $25.01 | 1300 |
| 2022-05-12 | 25.03 | $24.95 | 3100 |
| 2022-05-11 | 25.05 | $25.00 | 500 |
| 2022-05-10 | 25.07 | $25.00 | 900 |
| 2022-05-09 | 25.09 | $25.00 | 9700 |
| 2022-05-06 | 25.11 | $25.10 | 4100 |
| 2022-05-05 | 25.12 | $25.06 | 1500 |
| 2022-05-04 | 25.13 | $25.15 | 700 |
| 2022-05-03 | 25.13 | $25.07 | 100 |
| 2022-05-02 | 25.15 | $25.05 | 9300 |
| 2022-04-29 | 25.17 | $25.07 | 1200 |
| 2022-04-28 | 25.19 | $25.11 | 2000 |
| 2022-04-27 | 25.21 | $25.19 | 300 |
| 2022-04-26 | 25.21 | $25.19 | 1200 |
| 2022-04-25 | 25.21 | $25.17 | 3000 |
| 2022-04-22 | 25.22 | $25.18 | 1100 |
| 2022-04-21 | 25.22 | $25.19 | 300 |
| 2022-04-20 | 25.22 | $25.20 | 3600 |
| 2022-04-19 | 25.23 | $25.24 | 5200 |
| 2022-04-18 | 25.22 | $25.20 | 500 |
| 2022-04-14 | 25.22 | $25.21 | 400 |
| 2022-04-13 | 25.22 | $25.15 | 1600 |
| 2022-04-12 | 25.23 | $25.35 | — |
| 2022-04-11 | 25.20 | $25.35 | 800 |
| 2022-04-08 | 25.17 | $25.20 | 1200 |
| 2022-04-07 | 25.16 | $25.19 | 3800 |
| 2022-04-06 | 25.16 | $25.20 | 2800 |
| 2022-04-05 | 25.15 | $25.20 | 900 |
| 2022-04-04 | 25.14 | $25.22 | 2100 |
| 2022-04-01 | 25.12 | $25.18 | 3100 |
| 2022-03-31 | 25.11 | $25.14 | 5200 |
| 2022-03-30 | 25.10 | $25.15 | — |
| 2022-03-29 | 25.09 | $25.15 | 1500 |
| 2022-03-28 | 25.08 | $25.11 | 1400 |
| 2022-03-25 | 25.08 | $25.10 | 4600 |
| 2022-03-24 | 25.08 | $25.16 | 4100 |
| 2022-03-23 | 25.07 | $25.16 | 200 |
| 2022-03-22 | 25.06 | $25.10 | 100 |
| 2022-03-21 | 25.05 | $25.10 | 1400 |
| 2022-03-18 | 25.05 | $25.10 | 1500 |
| 2022-03-17 | 25.05 | $25.06 | 1900 |
| 2022-03-16 | 25.05 | $25.04 | — |
| 2022-03-15 | 25.06 | $25.04 | 2900 |
| 2022-03-14 | 25.08 | $25.08 | 4300 |
| 2022-03-11 | 25.08 | $25.02 | 4900 |
| 2022-03-10 | 25.10 | $25.10 | 400 |
| 2022-03-09 | 25.11 | $25.03 | 2300 |
| 2022-03-08 | 25.13 | $25.05 | 1900 |
| 2022-03-07 | 25.15 | $25.05 | 900 |
| 2022-03-04 | 25.18 | $25.11 | 1900 |
| 2022-03-03 | 25.20 | $25.15 | 1100 |
| 2022-03-02 | 25.21 | $25.18 | 600 |
| 2022-03-01 | 25.22 | $25.06 | 1900 |
| 2022-02-28 | 25.26 | $25.25 | 3500 |
| 2022-02-25 | 25.26 | $24.90 | 3700 |
| 2022-02-24 | 25.33 | $25.30 | 2400 |
| 2022-02-23 | 25.34 | $25.35 | 400 |
| 2022-02-22 | 25.33 | $25.35 | 2200 |
| 2022-02-18 | 25.32 | $25.33 | 2200 |
| 2022-02-17 | 25.32 | $25.30 | 800 |
| 2022-02-16 | 25.32 | $25.40 | 2300 |
| 2022-02-15 | 25.29 | $25.30 | 900 |
| 2022-02-14 | 25.29 | $25.33 | 800 |
| 2022-02-11 | 25.28 | $25.29 | 1000 |
| 2022-02-10 | 25.27 | $25.30 | 1600 |
| 2022-02-09 | 25.26 | $25.20 | 2000 |
| 2022-02-08 | 25.28 | $25.21 | 5000 |
| 2022-02-07 | 25.29 | $25.21 | 400 |
| 2022-02-04 | 25.30 | $25.15 | 4300 |
| 2022-02-03 | 25.33 | $25.35 | — |
| 2022-02-02 | 25.31 | $25.35 | — |
| 2022-02-01 | 25.30 | $25.35 | 2800 |
| 2022-01-31 | 25.28 | $25.35 | 1100 |
| 2022-01-28 | 25.27 | $25.30 | 600 |
| 2022-01-27 | 25.26 | $25.30 | 500 |
| 2022-01-26 | 25.24 | $25.23 | 2100 |
| 2022-01-25 | 25.24 | $25.33 | 2000 |
| 2022-01-24 | 25.22 | $25.27 | 2000 |
| 2022-01-21 | 25.21 | $25.25 | 1400 |
| 2022-01-20 | 25.20 | $25.20 | 2000 |
| 2022-01-19 | 25.19 | $25.28 | 2100 |
| 2022-01-18 | 25.17 | $25.20 | — |
| 2022-01-14 | 25.17 | $25.20 | 1800 |
| 2022-01-13 | 25.16 | $25.25 | 700 |
| 2022-01-12 | 25.14 | $25.20 | 400 |
| 2022-01-11 | 25.13 | $25.15 | — |
| 2022-01-10 | 25.13 | $25.15 | 2200 |
| 2022-01-07 | 25.13 | $25.15 | — |
| 2022-01-06 | 25.13 | $25.15 | 2600 |
| 2022-01-05 | 25.12 | $25.16 | 7200 |
| 2022-01-04 | 25.12 | $25.19 | 1900 |
| 2022-01-03 | 25.11 | $25.19 | 2700 |
| 2021-12-31 | 25.09 | $25.16 | 100 |
| 2021-12-30 | 25.09 | $25.14 | 4300 |
| 2021-12-29 | 25.08 | $25.12 | 5900 |
| 2021-12-28 | 25.08 | $25.10 | 10000 |
| 2021-12-27 | 25.08 | $25.14 | 1000 |
| 2021-12-23 | 25.07 | $25.09 | 1500 |
| 2021-12-22 | 25.08 | $25.08 | 8100 |
| 2021-12-21 | 25.08 | $25.07 | 700 |
| 2021-12-20 | 25.10 | $25.03 | 1700 |
| 2021-12-17 | 25.12 | $25.05 | 4400 |
| 2021-12-16 | 25.14 | $25.15 | — |
| 2021-12-15 | 25.14 | $25.15 | 400 |
| 2021-12-14 | 25.15 | $25.20 | — |
| 2021-12-13 | 25.14 | $25.20 | 600 |
| 2021-12-10 | 25.14 | $25.06 | 1600 |
| 2021-12-09 | 25.16 | $25.14 | 1700 |
| 2021-12-08 | 25.17 | $25.00 | 6300 |
| 2021-12-07 | 25.22 | $25.25 | 600 |
| 2021-12-06 | 25.21 | $25.30 | 4400 |
| 2021-12-03 | 25.20 | $25.12 | — |
| 2021-12-02 | 25.23 | $25.12 | 2700 |
| 2021-12-01 | 25.25 | $25.00 | 3600 |
| 2021-11-30 | 25.31 | $25.04 | 1900 |
| 2021-11-29 | 25.37 | $25.07 | 2900 |
| 2021-11-26 | 25.43 | $25.36 | 400 |
| 2021-11-24 | 25.44 | $25.41 | 200 |
| 2021-11-23 | 25.44 | $25.57 | — |
| 2021-11-22 | 25.40 | $25.57 | 800 |
| 2021-11-19 | 25.36 | $25.41 | 100 |
| 2021-11-18 | 25.35 | $25.33 | 1700 |
| 2021-11-17 | 25.35 | $25.33 | 600 |
| 2021-11-16 | 25.35 | $25.37 | 300 |
| 2021-11-15 | 25.35 | $25.33 | 3500 |
| 2021-11-12 | 25.35 | $25.35 | 1900 |
| 2021-11-11 | 25.34 | $25.33 | — |
| 2021-11-10 | 25.34 | $25.33 | 1200 |
| 2021-11-09 | 25.34 | $25.39 | 900 |
| 2021-11-08 | 25.33 | $25.32 | — |
| 2021-11-05 | 25.33 | $25.32 | 3100 |
| 2021-11-04 | 25.33 | $25.36 | — |
| 2021-11-03 | 25.32 | $25.36 | 1100 |
| 2021-11-02 | 25.31 | $25.38 | 3000 |
| 2021-11-01 | 25.29 | $25.31 | 3500 |
| 2021-10-29 | 25.29 | $25.30 | 3400 |
| 2021-10-28 | 25.28 | $25.31 | — |
| 2021-10-27 | 25.28 | $25.31 | 2900 |
| 2021-10-26 | 25.27 | $25.30 | 1000 |
| 2021-10-25 | 25.26 | $25.28 | 700 |
| 2021-10-22 | 25.26 | $25.28 | 1000 |
| 2021-10-21 | 25.25 | $25.28 | 300 |
| 2021-10-20 | 25.25 | $25.25 | 2200 |
| 2021-10-19 | 25.25 | $25.20 | 3600 |
| 2021-10-18 | 25.26 | $25.33 | 500 |
| 2021-10-15 | 25.25 | $25.33 | 1400 |
| 2021-10-14 | 25.23 | $25.25 | 1300 |
| 2021-10-13 | 25.23 | $25.30 | — |
| 2021-10-12 | 25.22 | $25.30 | 800 |
| 2021-10-11 | 25.20 | $25.30 | 1100 |
| 2021-10-08 | 25.18 | $25.28 | 300 |
| 2021-10-07 | 25.17 | $25.25 | 200 |
| 2021-10-06 | 25.16 | $25.12 | 2700 |
| 2021-10-05 | 25.17 | $25.20 | 1400 |
| 2021-10-04 | 25.18 | $25.21 | 500 |
| 2021-10-01 | 25.18 | $25.28 | — |
| 2021-09-30 | 25.16 | $25.28 | 1500 |
| 2021-09-29 | 25.14 | $25.16 | — |
| 2021-09-28 | 25.15 | $25.16 | — |
| 2021-09-27 | 25.16 | $25.16 | 2700 |
| 2021-09-24 | 25.17 | $25.25 | 1500 |
| 2021-09-23 | 25.16 | $25.22 | 300 |
| 2021-09-22 | 25.16 | $25.13 | 300 |
| 2021-09-21 | 25.18 | $25.12 | 800 |
| 2021-09-20 | 25.21 | $25.15 | 7000 |
| 2021-09-17 | 25.23 | $25.20 | 2700 |
| 2021-09-16 | 25.24 | $25.24 | 1700 |
| 2021-09-15 | 25.26 | $25.20 | 1300 |
| 2021-09-14 | 25.28 | $25.22 | — |
| 2021-09-13 | 25.30 | $25.22 | 3200 |
| 2021-09-10 | 25.32 | $25.20 | 1400 |
| 2021-09-09 | 25.36 | $25.23 | 1000 |
| 2021-09-08 | 25.39 | $25.07 | 1100 |
| 2021-09-07 | 25.46 | $25.30 | 500 |
| 2021-09-03 | 25.50 | $25.37 | 500 |
| 2021-09-02 | 25.53 | $25.38 | 2100 |
| 2021-09-01 | 25.55 | $25.32 | 1400 |
| 2021-08-31 | 25.60 | $25.34 | 5100 |
| 2021-08-30 | 25.65 | $25.56 | 2800 |
| 2021-08-27 | 25.66 | $25.70 | — |
| 2021-08-26 | 25.64 | $25.70 | 1200 |
| 2021-08-25 | 25.62 | $25.58 | 600 |
| 2021-08-24 | 25.62 | $25.60 | 1200 |
| 2021-08-23 | 25.61 | $25.73 | 4100 |
| 2021-08-20 | 25.58 | $25.55 | 1600 |
| 2021-08-19 | 25.57 | $25.55 | 900 |
| 2021-08-18 | 25.57 | $25.65 | 3400 |
| 2021-08-17 | 25.54 | $25.60 | 6600 |
| 2021-08-16 | 25.53 | $25.46 | 700 |
| 2021-08-13 | 25.53 | $25.45 | 1400 |
| 2021-08-12 | 25.54 | $25.51 | 400 |
| 2021-08-11 | 25.54 | $25.56 | 1200 |
| 2021-08-10 | 25.53 | $25.74 | 3200 |
| 2021-08-09 | 25.47 | $25.63 | 1000 |
| 2021-08-06 | 25.43 | $25.50 | 1700 |
| 2021-08-05 | 25.41 | $25.45 | 900 |
| 2021-08-04 | 25.40 | $25.43 | 1300 |
| 2021-08-03 | 25.39 | $25.42 | 1500 |
| 2021-08-02 | 25.38 | $25.39 | 1000 |
| 2021-07-30 | 25.38 | $25.30 | 800 |
| 2021-07-29 | 25.39 | $25.39 | 400 |
| 2021-07-28 | 25.39 | $25.39 | — |
| 2021-07-27 | 25.38 | $25.39 | 200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.36
2024-01-30
Close Price
$24.33
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.20
Average
24.55
Maximum
25.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 24.36 | $24.33 | — |
| 2024-01-29 | 24.36 | $24.33 | — |
| 2024-01-26 | 24.36 | $24.33 | — |
| 2024-01-25 | 24.36 | $24.33 | — |
| 2024-01-24 | 24.36 | $24.33 | — |
| 2024-01-23 | 24.36 | $24.33 | — |
| 2024-01-22 | 24.36 | $24.33 | — |
| 2024-01-19 | 24.36 | $24.33 | — |
| 2024-01-18 | 24.36 | $24.33 | — |
| 2024-01-17 | 24.36 | $24.33 | — |
| 2024-01-16 | 24.35 | $24.33 | — |
| 2024-01-12 | 24.34 | $24.33 | — |
| 2024-01-11 | 24.33 | $24.33 | — |
| 2024-01-10 | 24.32 | $24.33 | — |
| 2024-01-09 | 24.30 | $24.33 | — |
| 2024-01-08 | 24.28 | $24.33 | — |
| 2024-01-05 | 24.25 | $24.33 | 13686 |
| 2024-01-04 | 24.22 | $24.32 | 3486 |
| 2024-01-03 | 24.18 | $24.33 | 5651 |
| 2024-01-02 | 24.13 | $24.23 | 2616 |
| 2023-12-29 | 24.10 | $24.20 | — |
| 2023-12-28 | 24.08 | $24.20 | 2521 |
| 2023-12-27 | 24.05 | $24.23 | 4610 |
| 2023-12-26 | 24.00 | $24.05 | 18016 |
| 2023-12-22 | 24.00 | $24.09 | 11014 |
| 2023-12-21 | 24.00 | $24.02 | 10090 |
| 2023-12-20 | 24.01 | $24.01 | 13013 |
| 2023-12-19 | 24.03 | $23.96 | 20642 |
| 2023-12-18 | 24.08 | $23.97 | 22025 |
| 2023-12-15 | 24.13 | $24.00 | 29922 |
| 2023-12-14 | 24.18 | $24.00 | 34181 |
| 2023-12-13 | 24.25 | $24.00 | 62891 |
| 2023-12-12 | 24.33 | $24.35 | 5635 |
| 2023-12-11 | 24.32 | $24.36 | 3226 |
| 2023-12-08 | 24.30 | $24.36 | 2181 |
| 2023-12-07 | 24.28 | $24.30 | 5510 |
| 2023-12-06 | 24.27 | $24.25 | 1911 |
| 2023-12-05 | 24.27 | $24.24 | 4019 |
| 2023-12-04 | 24.28 | $24.21 | 4320 |
| 2023-12-01 | 24.30 | $24.17 | 1358 |
| 2023-11-30 | 24.34 | $24.20 | 3322 |
| 2023-11-29 | 24.37 | $24.14 | 4869 |
| 2023-11-28 | 24.43 | $24.45 | 10984 |
| 2023-11-27 | 24.40 | $24.35 | 4687 |
| 2023-11-24 | 24.39 | $24.35 | 2129 |
| 2023-11-22 | 24.39 | $24.35 | 1953 |
| 2023-11-21 | 24.38 | $24.35 | 766 |
| 2023-11-20 | 24.36 | $24.35 | 1635 |
| 2023-11-17 | 24.35 | $24.40 | 3189 |
| 2023-11-16 | 24.31 | $24.43 | 5358 |
| 2023-11-15 | 24.25 | $24.25 | 2590 |
| 2023-11-14 | 24.24 | $24.28 | 3570 |
| 2023-11-13 | 24.21 | $24.22 | 293 |
| 2023-11-10 | 24.19 | $24.17 | 367 |
| 2023-11-09 | 24.19 | $24.23 | 3855 |
| 2023-11-08 | 24.17 | $24.18 | 3874 |
| 2023-11-07 | 24.15 | $24.18 | 1284 |
| 2023-11-06 | 24.13 | $24.25 | 3116 |
| 2023-11-03 | 24.09 | $24.15 | 9626 |
| 2023-11-02 | 24.07 | $24.12 | 809 |
| 2023-11-01 | 24.05 | $24.06 | 5128 |
| 2023-10-31 | 24.06 | $23.95 | 3705 |
| 2023-10-30 | 24.09 | $24.07 | 3512 |
| 2023-10-27 | 24.09 | $24.10 | 6371 |
| 2023-10-26 | 24.09 | $24.03 | 4654 |
| 2023-10-25 | 24.11 | $24.11 | 5496 |
| 2023-10-24 | 24.11 | $24.18 | 8803 |
| 2023-10-23 | 24.08 | $24.24 | 3935 |
| 2023-10-20 | 24.03 | $24.05 | 2104 |
| 2023-10-19 | 24.03 | $24.02 | 1754 |
| 2023-10-18 | 24.04 | $24.07 | 3679 |
| 2023-10-17 | 24.04 | $24.08 | 10106 |
| 2023-10-16 | 24.04 | $24.02 | 10496 |
| 2023-10-13 | 24.05 | $24.10 | 2433 |
| 2023-10-12 | 24.05 | $24.07 | 1018 |
| 2023-10-11 | 24.05 | $24.04 | 7961 |
| 2023-10-10 | 24.06 | $24.03 | 7089 |
| 2023-10-09 | 24.08 | $24.02 | 6038 |
| 2023-10-06 | 24.11 | $24.19 | 3329 |
| 2023-10-05 | 24.10 | $24.20 | 6966 |
| 2023-10-04 | 24.08 | $24.22 | 2532 |
| 2023-10-03 | 24.05 | $24.12 | 6560 |
| 2023-10-02 | 24.04 | $24.25 | 1579 |
| 2023-09-29 | 24.00 | $24.11 | 4641 |
| 2023-09-28 | 23.99 | $24.03 | 661 |
| 2023-09-27 | 24.00 | $24.07 | 4156 |
| 2023-09-26 | 24.01 | $24.04 | 4858 |
| 2023-09-25 | 24.04 | $24.09 | 2915 |
| 2023-09-22 | 24.05 | $24.06 | 2100 |
| 2023-09-21 | 24.08 | $24.10 | 3333 |
| 2023-09-20 | 24.11 | $24.20 | 2722 |
| 2023-09-19 | 24.11 | $24.13 | 3124 |
| 2023-09-18 | 24.14 | $24.20 | 3047 |
| 2023-09-15 | 24.15 | $24.19 | 2571 |
| 2023-09-14 | 24.17 | $24.19 | 2470 |
| 2023-09-13 | 24.20 | $24.11 | 3229 |
| 2023-09-12 | 24.27 | $24.20 | 7082 |
| 2023-09-11 | 24.32 | $24.20 | 971 |
| 2023-09-08 | 24.39 | $24.25 | 11930 |
| 2023-09-07 | 24.45 | $24.50 | 1441 |
| 2023-09-06 | 24.45 | $24.50 | 4696 |
| 2023-09-05 | 24.45 | $24.50 | 4754 |
| 2023-09-01 | 24.45 | $24.22 | 626 |
| 2023-08-31 | 24.54 | $24.47 | 2201 |
| 2023-08-30 | 24.58 | $24.20 | 1635 |
| 2023-08-29 | 24.70 | $24.66 | 1954 |
| 2023-08-28 | 24.71 | $24.75 | 918 |
| 2023-08-25 | 24.69 | $24.68 | — |
| 2023-08-24 | 24.69 | $24.68 | — |
| 2023-08-23 | 24.68 | $24.68 | 500 |
| 2023-08-22 | 24.68 | $24.60 | 900 |
| 2023-08-21 | 24.69 | $24.67 | 200 |
| 2023-08-18 | 24.69 | $24.70 | 500 |
| 2023-08-17 | 24.67 | $24.60 | 3200 |
| 2023-08-16 | 24.69 | $24.68 | 700 |
| 2023-08-15 | 24.68 | $24.65 | 2200 |
| 2023-08-14 | 24.67 | $24.65 | 600 |
| 2023-08-11 | 24.66 | $24.63 | — |
| 2023-08-10 | 24.66 | $24.63 | 700 |
| 2023-08-09 | 24.65 | $24.65 | 500 |
| 2023-08-08 | 24.63 | $24.55 | 2700 |
| 2023-08-07 | 24.65 | $24.70 | — |
| 2023-08-04 | 24.61 | $24.70 | 200 |
| 2023-08-03 | 24.56 | $24.60 | 200 |
| 2023-08-02 | 24.54 | $24.54 | 2900 |
| 2023-08-01 | 24.53 | $24.50 | 1700 |
| 2023-07-31 | 24.52 | $24.60 | 100 |
| 2023-07-28 | 24.49 | $24.60 | 1100 |
| 2023-07-27 | 24.44 | $24.60 | 1300 |
| 2023-07-26 | 24.39 | $24.40 | 700 |
| 2023-07-25 | 24.38 | $24.40 | 500 |
| 2023-07-24 | 24.37 | $24.42 | 600 |
| 2023-07-21 | 24.36 | $24.32 | 2300 |
| 2023-07-20 | 24.37 | $24.38 | 1200 |
| 2023-07-19 | 24.37 | $24.44 | 3000 |
| 2023-07-18 | 24.34 | $24.12 | 18800 |
| 2023-07-17 | 24.42 | $24.42 | 1000 |
| 2023-07-14 | 24.41 | $24.45 | 2800 |
| 2023-07-13 | 24.39 | $24.45 | 2500 |
| 2023-07-12 | 24.37 | $24.40 | 1600 |
| 2023-07-11 | 24.35 | $24.35 | 800 |
| 2023-07-10 | 24.35 | $24.34 | 800 |
| 2023-07-07 | 24.35 | $24.30 | 1600 |
| 2023-07-06 | 24.36 | $24.37 | 700 |
| 2023-07-05 | 24.35 | $24.36 | 2200 |
| 2023-07-03 | 24.34 | $24.29 | — |
| 2023-06-30 | 24.36 | $24.29 | 1800 |
| 2023-06-29 | 24.37 | $24.22 | 4700 |
| 2023-06-28 | 24.41 | $24.25 | 4700 |
| 2023-06-27 | 24.44 | $24.35 | 2300 |
| 2023-06-26 | 24.45 | $24.34 | 5200 |
| 2023-06-23 | 24.47 | $24.40 | 700 |
| 2023-06-22 | 24.46 | $24.33 | 2100 |
| 2023-06-21 | 24.47 | $24.45 | 2900 |
| 2023-06-20 | 24.45 | $24.35 | 4300 |
| 2023-06-16 | 24.45 | $24.40 | 4000 |
| 2023-06-15 | 24.43 | $24.47 | 3400 |
| 2023-06-14 | 24.38 | $24.35 | 3500 |
| 2023-06-13 | 24.36 | $24.31 | 4400 |
| 2023-06-12 | 24.34 | $24.31 | 1800 |
| 2023-06-09 | 24.32 | $24.36 | 2200 |
| 2023-06-08 | 24.27 | $24.39 | 1300 |
| 2023-06-07 | 24.20 | $24.31 | 6100 |
| 2023-06-06 | 24.14 | $24.35 | 2900 |
| 2023-06-05 | 24.06 | $24.25 | 2500 |
| 2023-06-02 | 23.98 | $24.27 | 4900 |
| 2023-06-01 | 23.88 | $24.15 | 4900 |
| 2023-05-31 | 23.79 | $23.93 | 7900 |
| 2023-05-30 | 23.76 | $23.71 | 31600 |
| 2023-05-26 | 23.79 | $23.55 | 4600 |
| 2023-05-25 | 23.88 | $23.80 | 5600 |
| 2023-05-24 | 23.91 | $23.81 | 3100 |
| 2023-05-23 | 23.95 | $23.96 | 7900 |
| 2023-05-22 | 23.94 | $23.85 | 700 |
| 2023-05-19 | 23.96 | $23.83 | 4700 |
| 2023-05-18 | 24.00 | $24.08 | — |
| 2023-05-17 | 23.97 | $24.08 | — |
| 2023-05-16 | 23.92 | $24.08 | 600 |
| 2023-05-15 | 23.87 | $23.88 | 1600 |
| 2023-05-12 | 23.87 | $23.78 | — |
| 2023-05-11 | 23.90 | $23.78 | 700 |
| 2023-05-10 | 23.94 | $23.88 | 600 |
| 2023-05-09 | 23.96 | $23.75 | 1000 |
| 2023-05-08 | 24.01 | $24.00 | 1200 |
| 2023-05-05 | 24.01 | $23.88 | 2300 |
| 2023-05-04 | 24.03 | $23.96 | 2400 |
| 2023-05-03 | 24.04 | $23.93 | 3600 |
| 2023-05-02 | 24.05 | $24.02 | 7400 |
| 2023-05-01 | 24.04 | $24.06 | 3700 |
| 2023-04-28 | 24.01 | $23.93 | 300 |
| 2023-04-27 | 24.01 | $23.90 | 1100 |
| 2023-04-26 | 24.02 | $23.94 | 1400 |
| 2023-04-25 | 24.03 | $23.97 | — |
| 2023-04-24 | 24.02 | $23.97 | 500 |
| 2023-04-21 | 24.00 | $23.97 | 2800 |
| 2023-04-20 | 23.98 | $23.95 | 800 |
| 2023-04-19 | 23.96 | $23.90 | 200 |
| 2023-04-18 | 23.96 | $23.92 | 2500 |
| 2023-04-17 | 23.94 | $23.95 | 3900 |
| 2023-04-14 | 23.91 | $23.82 | — |
| 2023-04-13 | 23.90 | $23.82 | 2900 |
| 2023-04-12 | 23.90 | $24.00 | 600 |
| 2023-04-11 | 23.84 | $24.00 | 1400 |
| 2023-04-10 | 23.77 | $23.91 | 1500 |
| 2023-04-06 | 23.70 | $24.00 | 2400 |
| 2023-04-05 | 23.59 | $23.81 | 700 |
| 2023-04-04 | 23.53 | $23.86 | 400 |
| 2023-04-03 | 23.43 | $23.80 | 300 |
| 2023-03-31 | 23.33 | $23.70 | 2200 |
| 2023-03-30 | 23.24 | $23.40 | 2400 |
| 2023-03-29 | 23.23 | $23.48 | 4200 |
| 2023-03-28 | 23.20 | $23.32 | 3700 |
| 2023-03-27 | 23.21 | $23.33 | 2400 |
| 2023-03-24 | 23.23 | $23.39 | 1200 |
| 2023-03-23 | 23.24 | $23.41 | 900 |
| 2023-03-22 | 23.26 | $23.45 | 3700 |
| 2023-03-21 | 23.26 | $23.26 | 1800 |
| 2023-03-20 | 23.33 | $23.18 | 6300 |
| 2023-03-17 | 23.45 | $23.25 | 1100 |
| 2023-03-16 | 23.58 | $23.42 | 1700 |
| 2023-03-15 | 23.68 | $23.50 | 2500 |
| 2023-03-14 | 23.79 | $23.66 | 2400 |
| 2023-03-13 | 23.87 | $23.68 | 6100 |
| 2023-03-10 | 23.96 | $23.80 | 2500 |
| 2023-03-09 | 24.04 | $24.15 | 1700 |
| 2023-03-08 | 24.02 | $23.95 | 1000 |
| 2023-03-07 | 24.07 | $24.15 | 10500 |
| 2023-03-06 | 24.06 | $24.27 | 100 |
| 2023-03-03 | 24.02 | $24.00 | 5100 |
| 2023-03-02 | 24.05 | $23.80 | 7400 |
| 2023-03-01 | 24.16 | $23.83 | 2800 |
| 2023-02-28 | 24.28 | $24.25 | 1900 |
| 2023-02-27 | 24.29 | $24.19 | 2700 |
| 2023-02-24 | 24.33 | $24.28 | 600 |
| 2023-02-23 | 24.34 | $24.25 | 300 |
| 2023-02-22 | 24.37 | $24.25 | 2100 |
| 2023-02-21 | 24.40 | $24.39 | 2000 |
| 2023-02-17 | 24.39 | $24.42 | 1500 |
| 2023-02-16 | 24.37 | $24.35 | 1500 |
| 2023-02-15 | 24.37 | $24.50 | 3800 |
| 2023-02-14 | 24.32 | $24.42 | 2200 |
| 2023-02-13 | 24.28 | $24.30 | 1500 |
| 2023-02-10 | 24.28 | $24.33 | 1000 |
| 2023-02-09 | 24.26 | $24.30 | 700 |
| 2023-02-08 | 24.24 | $24.25 | 1400 |
| 2023-02-07 | 24.24 | $24.11 | 1400 |
| 2023-02-06 | 24.28 | $24.09 | 4700 |
| 2023-02-03 | 24.33 | $24.24 | 1000 |
| 2023-02-02 | 24.35 | $24.25 | 300 |
| 2023-02-01 | 24.37 | $24.25 | 4900 |
| 2023-01-31 | 24.39 | $24.38 | 600 |
| 2023-01-30 | 24.37 | $24.27 | 900 |
| 2023-01-27 | 24.38 | $24.35 | 2700 |
| 2023-01-26 | 24.37 | $24.22 | 1300 |
| 2023-01-25 | 24.39 | $24.22 | 8900 |
| 2023-01-24 | 24.42 | $24.50 | 2800 |
| 2023-01-23 | 24.36 | $24.45 | 6100 |
| 2023-01-20 | 24.30 | $24.40 | 2200 |
| 2023-01-19 | 24.24 | $24.41 | 1000 |
| 2023-01-18 | 24.16 | $24.08 | 2300 |
| 2023-01-17 | 24.17 | $24.20 | 9600 |
| 2023-01-13 | 24.14 | $24.20 | 5200 |
| 2023-01-12 | 24.11 | $24.05 | 1400 |
| 2023-01-11 | 24.11 | $24.19 | 400 |
| 2023-01-10 | 24.07 | $24.20 | 800 |
| 2023-01-09 | 24.02 | $24.12 | 6100 |
| 2023-01-06 | 23.98 | $24.01 | 500 |
| 2023-01-05 | 23.97 | $23.95 | 1700 |
| 2023-01-04 | 23.97 | $23.95 | 1200 |
| 2023-01-03 | 23.97 | $24.05 | 600 |
| 2022-12-30 | 23.94 | $23.96 | 1100 |
| 2022-12-29 | 23.93 | $23.95 | 1500 |
| 2022-12-28 | 23.93 | $23.95 | 1700 |
| 2022-12-27 | 23.92 | $24.03 | 2400 |
| 2022-12-23 | 23.88 | $23.82 | 700 |
| 2022-12-22 | 23.91 | $23.85 | 600 |
| 2022-12-21 | 23.93 | $24.03 | 9800 |
| 2022-12-20 | 23.89 | $23.93 | 1800 |
| 2022-12-19 | 23.88 | $23.92 | 1300 |
| 2022-12-16 | 23.87 | $23.85 | 700 |
| 2022-12-15 | 23.89 | $23.85 | 1100 |
| 2022-12-14 | 23.90 | $23.91 | 1800 |
| 2022-12-13 | 23.90 | $23.90 | — |
| 2022-12-12 | 23.91 | $23.90 | 800 |
| 2022-12-09 | 23.91 | $23.85 | 1800 |
| 2022-12-08 | 23.93 | $23.85 | 2400 |
| 2022-12-07 | 23.96 | $23.80 | 1600 |
| 2022-12-06 | 24.00 | $23.83 | 3200 |
| 2022-12-05 | 24.05 | $23.93 | 1200 |
| 2022-12-02 | 24.07 | $23.94 | 4700 |
| 2022-12-01 | 24.10 | $23.80 | 5900 |
| 2022-11-30 | 24.17 | $23.78 | 3900 |
| 2022-11-29 | 24.26 | $24.20 | — |
| 2022-11-28 | 24.23 | $24.20 | 300 |
| 2022-11-25 | 24.20 | $24.14 | 1000 |
| 2022-11-23 | 24.18 | $24.19 | 600 |
| 2022-11-22 | 24.13 | $24.15 | 2900 |
| 2022-11-21 | 24.08 | $24.08 | 2800 |
| 2022-11-18 | 24.04 | $24.05 | 200 |
| 2022-11-17 | 24.00 | $24.03 | 600 |
| 2022-11-16 | 23.96 | $24.05 | 3200 |
| 2022-11-15 | 23.89 | $24.04 | 2900 |
| 2022-11-14 | 23.82 | $23.75 | 2400 |
| 2022-11-11 | 23.82 | $23.66 | 2200 |
| 2022-11-10 | 23.85 | $24.19 | 700 |
| 2022-11-09 | 23.71 | $23.70 | 100 |
| 2022-11-08 | 23.70 | $23.70 | — |
| 2022-11-07 | 23.69 | $23.70 | 1500 |
| 2022-11-04 | 23.67 | $23.75 | 900 |
| 2022-11-03 | 23.64 | $23.65 | — |
| 2022-11-02 | 23.62 | $23.65 | — |
| 2022-11-01 | 23.61 | $23.65 | 1300 |
| 2022-10-31 | 23.60 | $23.65 | — |
| 2022-10-28 | 23.58 | $23.65 | 800 |
| 2022-10-27 | 23.55 | $23.70 | — |
| 2022-10-26 | 23.51 | $23.70 | 3600 |
| 2022-10-25 | 23.46 | $23.60 | 2200 |
| 2022-10-24 | 23.44 | $23.53 | 3300 |
| 2022-10-21 | 23.43 | $23.47 | — |
| 2022-10-20 | 23.45 | $23.47 | 3100 |
| 2022-10-19 | 23.47 | $23.76 | 1600 |
| 2022-10-18 | 23.40 | $23.50 | 2500 |
| 2022-10-17 | 23.41 | $23.41 | 4100 |
| 2022-10-14 | 23.44 | $23.48 | 500 |
| 2022-10-13 | 23.47 | $23.40 | 400 |
| 2022-10-12 | 23.54 | $23.50 | 1400 |
| 2022-10-11 | 23.59 | $23.79 | 1400 |
| 2022-10-10 | 23.56 | $23.86 | 2700 |
| 2022-10-07 | 23.51 | $23.65 | — |
| 2022-10-06 | 23.51 | $23.65 | 300 |
| 2022-10-05 | 23.53 | $23.92 | 600 |
| 2022-10-04 | 23.46 | $23.65 | 1400 |
| 2022-10-03 | 23.48 | $23.92 | 1500 |
| 2022-09-30 | 23.41 | $23.49 | 900 |
| 2022-09-29 | 23.48 | $23.15 | 2600 |
| 2022-09-28 | 23.67 | $23.29 | 5300 |
| 2022-09-27 | 23.86 | $23.67 | — |
| 2022-09-26 | 23.99 | $23.67 | 2100 |
| 2022-09-23 | 24.14 | $24.09 | 7400 |
| 2022-09-22 | 24.19 | $24.00 | 3200 |
| 2022-09-21 | 24.29 | $24.29 | 1300 |
| 2022-09-20 | 24.33 | $24.29 | — |
| 2022-09-19 | 24.37 | $24.29 | 4200 |
| 2022-09-16 | 24.42 | $24.62 | 800 |
| 2022-09-15 | 24.38 | $24.60 | 1600 |
| 2022-09-14 | 24.34 | $24.57 | 500 |
| 2022-09-13 | 24.30 | $24.38 | 400 |
| 2022-09-12 | 24.32 | $24.31 | 2700 |
| 2022-09-09 | 24.37 | $24.38 | 2400 |
| 2022-09-08 | 24.41 | $24.26 | 5200 |
| 2022-09-07 | 24.50 | $24.35 | — |
| 2022-09-06 | 24.58 | $24.35 | 3400 |
| 2022-09-02 | 24.69 | $24.30 | 10400 |
| 2022-09-01 | 24.83 | $24.57 | 1500 |
| 2022-08-31 | 24.92 | $24.66 | 1500 |
| 2022-08-30 | 24.99 | $24.70 | 2000 |
| 2022-08-29 | 25.07 | $25.00 | 2700 |
| 2022-08-26 | 25.07 | $25.04 | 1100 |
| 2022-08-25 | 25.06 | $25.07 | 700 |
| 2022-08-24 | 25.03 | $24.98 | — |
| 2022-08-23 | 25.03 | $24.98 | — |
| 2022-08-22 | 25.02 | $24.98 | 2800 |
| 2022-08-19 | 25.00 | $24.95 | 1400 |
| 2022-08-18 | 25.00 | $24.98 | 1500 |
| 2022-08-17 | 24.97 | $24.99 | 1000 |
| 2022-08-16 | 24.94 | $24.99 | 5100 |
| 2022-08-15 | 24.90 | $24.95 | 400 |
| 2022-08-12 | 24.86 | $24.90 | 5000 |
| 2022-08-11 | 24.83 | $24.83 | 1500 |
| 2022-08-10 | 24.81 | $24.65 | 3100 |
| 2022-08-09 | 24.85 | $24.76 | 1600 |
| 2022-08-08 | 24.85 | $24.86 | 2100 |
| 2022-08-05 | 24.82 | $24.85 | 1600 |
| 2022-08-04 | 24.79 | $24.86 | — |
| 2022-08-03 | 24.75 | $24.86 | 4400 |
| 2022-08-02 | 24.70 | $24.65 | 600 |
| 2022-08-01 | 24.70 | $24.71 | 1200 |
| 2022-07-29 | 24.68 | $24.65 | — |
| 2022-07-28 | 24.67 | $24.65 | 100 |
| 2022-07-27 | 24.67 | $24.66 | — |
| 2022-07-26 | 24.66 | $24.66 | 1800 |
| 2022-07-25 | 24.64 | $24.68 | 900 |
| 2022-07-22 | 24.62 | $24.50 | 2800 |
| 2022-07-21 | 24.65 | $24.66 | 900 |
| 2022-07-20 | 24.63 | $24.75 | 700 |
| 2022-07-19 | 24.58 | $24.66 | — |
| 2022-07-18 | 24.55 | $24.66 | 1300 |
| 2022-07-15 | 24.51 | $24.58 | 1800 |
| 2022-07-14 | 24.49 | $24.66 | 300 |
| 2022-07-13 | 24.44 | $24.60 | 2500 |
| 2022-07-12 | 24.40 | $24.55 | 4000 |
| 2022-07-11 | 24.37 | $24.50 | 400 |
| 2022-07-08 | 24.35 | $24.50 | 100 |
| 2022-07-07 | 24.32 | $24.40 | 3500 |
| 2022-07-06 | 24.33 | $24.50 | 4300 |
| 2022-07-05 | 24.31 | $24.50 | 500 |
| 2022-07-01 | 24.28 | $24.40 | — |
| 2022-06-30 | 24.29 | $24.40 | 100 |
| 2022-06-29 | 24.30 | $24.34 | 2400 |
| 2022-06-28 | 24.33 | $24.26 | 2200 |
| 2022-06-27 | 24.40 | $24.35 | 4100 |
| 2022-06-24 | 24.46 | $24.39 | 11700 |
| 2022-06-23 | 24.53 | $24.47 | 3400 |
| 2022-06-22 | 24.58 | $24.55 | 1200 |
| 2022-06-21 | 24.63 | $24.55 | 5000 |
| 2022-06-17 | 24.69 | $24.64 | 1000 |
| 2022-06-16 | 24.73 | $24.63 | 300 |
| 2022-06-15 | 24.79 | $24.57 | 3700 |
| 2022-06-14 | 24.89 | $24.45 | 3400 |
| 2022-06-13 | 25.04 | $24.95 | 800 |
| 2022-06-10 | 25.07 | $25.00 | 4800 |
| 2022-06-09 | 25.09 | $25.18 | 1100 |
| 2022-06-08 | 25.05 | $25.05 | 1300 |
| 2022-06-07 | 25.05 | $25.07 | — |
| 2022-06-06 | 25.04 | $25.07 | — |
| 2022-06-03 | 25.04 | $25.07 | 600 |
| 2022-06-02 | 25.03 | $25.03 | 1400 |
| 2022-06-01 | 25.03 | $25.00 | 1700 |
| 2022-05-31 | 25.04 | $25.06 | 1300 |
| 2022-05-27 | 25.03 | $24.97 | 9700 |
| 2022-05-26 | 25.06 | $25.14 | 4300 |
| 2022-05-25 | 25.03 | $25.15 | 800 |
| 2022-05-24 | 25.00 | $25.06 | 2500 |
| 2022-05-23 | 24.98 | $25.00 | 2700 |
| 2022-05-20 | 24.99 | $25.00 | 2500 |
| 2022-05-19 | 24.99 | $25.04 | 1800 |
| 2022-05-18 | 24.99 | $25.04 | 300 |
| 2022-05-17 | 24.98 | $25.00 | 1600 |
| 2022-05-16 | 24.99 | $25.03 | 3700 |
| 2022-05-13 | 24.98 | $25.01 | 1300 |
| 2022-05-12 | 24.99 | $24.95 | 3100 |
| 2022-05-11 | 25.02 | $25.00 | 500 |
| 2022-05-10 | 25.04 | $25.00 | 900 |
| 2022-05-09 | 25.06 | $25.00 | 9700 |
| 2022-05-06 | 25.09 | $25.10 | 4100 |
| 2022-05-05 | 25.09 | $25.06 | 1500 |
| 2022-05-04 | 25.11 | $25.15 | 700 |
| 2022-05-03 | 25.11 | $25.07 | 100 |
| 2022-05-02 | 25.12 | $25.05 | 9300 |
| 2022-04-29 | 25.15 | $25.07 | 1200 |
| 2022-04-28 | 25.18 | $25.11 | 2000 |
| 2022-04-27 | 25.21 | $25.19 | 300 |
| 2022-04-26 | 25.21 | $25.19 | 1200 |
| 2022-04-25 | 25.22 | $25.17 | 3000 |
| 2022-04-22 | 25.23 | $25.18 | 1100 |
| 2022-04-21 | 25.24 | $25.19 | 300 |
| 2022-04-20 | 25.25 | $25.20 | 3600 |
| 2022-04-19 | 25.25 | $25.24 | 5200 |
| 2022-04-18 | 25.25 | $25.20 | 500 |
| 2022-04-14 | 25.25 | $25.21 | 400 |
| 2022-04-13 | 25.26 | $25.15 | 1600 |
| 2022-04-12 | 25.28 | $25.35 | — |
| 2022-04-11 | 25.25 | $25.35 | 800 |
| 2022-04-08 | 25.20 | $25.20 | 1200 |
| 2022-04-07 | 25.19 | $25.19 | 3800 |
| 2022-04-06 | 25.19 | $25.20 | 2800 |
| 2022-04-05 | 25.18 | $25.20 | 900 |
| 2022-04-04 | 25.16 | $25.22 | 2100 |
| 2022-04-01 | 25.14 | $25.18 | 3100 |
| 2022-03-31 | 25.12 | $25.14 | 5200 |
| 2022-03-30 | 25.12 | $25.15 | — |
| 2022-03-29 | 25.11 | $25.15 | 1500 |
| 2022-03-28 | 25.09 | $25.11 | 1400 |
| 2022-03-25 | 25.09 | $25.10 | 4600 |
| 2022-03-24 | 25.09 | $25.16 | 4100 |
| 2022-03-23 | 25.07 | $25.16 | 200 |
| 2022-03-22 | 25.04 | $25.10 | 100 |
| 2022-03-21 | 25.03 | $25.10 | 1400 |
| 2022-03-18 | 25.02 | $25.10 | 1500 |
| 2022-03-17 | 25.01 | $25.06 | 1900 |
| 2022-03-16 | 25.01 | $25.04 | — |
| 2022-03-15 | 25.02 | $25.04 | 2900 |
| 2022-03-14 | 25.03 | $25.08 | 4300 |
| 2022-03-11 | 25.03 | $25.02 | 4900 |
| 2022-03-10 | 25.05 | $25.10 | 400 |
| 2022-03-09 | 25.05 | $25.03 | 2300 |
| 2022-03-08 | 25.08 | $25.05 | 1900 |
| 2022-03-07 | 25.11 | $25.05 | 900 |
| 2022-03-04 | 25.14 | $25.11 | 1900 |
| 2022-03-03 | 25.16 | $25.15 | 1100 |
| 2022-03-02 | 25.17 | $25.18 | 600 |
| 2022-03-01 | 25.18 | $25.06 | 1900 |
| 2022-02-28 | 25.23 | $25.25 | 3500 |
| 2022-02-25 | 25.23 | $24.90 | 3700 |
| 2022-02-24 | 25.34 | $25.30 | 2400 |
| 2022-02-23 | 25.35 | $25.35 | 400 |
| 2022-02-22 | 25.34 | $25.35 | 2200 |
| 2022-02-18 | 25.33 | $25.33 | 2200 |
| 2022-02-17 | 25.33 | $25.30 | 800 |
| 2022-02-16 | 25.33 | $25.40 | 2300 |
| 2022-02-15 | 25.30 | $25.30 | 900 |
| 2022-02-14 | 25.29 | $25.33 | 800 |
| 2022-02-11 | 25.28 | $25.29 | 1000 |
| 2022-02-10 | 25.27 | $25.30 | 1600 |
| 2022-02-09 | 25.26 | $25.20 | 2000 |
| 2022-02-08 | 25.28 | $25.21 | 5000 |
| 2022-02-07 | 25.30 | $25.21 | 400 |
| 2022-02-04 | 25.32 | $25.15 | 4300 |
| 2022-02-03 | 25.36 | $25.35 | — |
| 2022-02-02 | 25.35 | $25.35 | — |
| 2022-02-01 | 25.34 | $25.35 | 2800 |
| 2022-01-31 | 25.32 | $25.35 | 1100 |
| 2022-01-28 | 25.30 | $25.30 | 600 |
| 2022-01-27 | 25.29 | $25.30 | 500 |
| 2022-01-26 | 25.28 | $25.23 | 2100 |
| 2022-01-25 | 25.28 | $25.33 | 2000 |
| 2022-01-24 | 25.25 | $25.27 | 2000 |
| 2022-01-21 | 25.24 | $25.25 | 1400 |
| 2022-01-20 | 25.23 | $25.20 | 2000 |
| 2022-01-19 | 25.23 | $25.28 | 2100 |
| 2022-01-18 | 25.20 | $25.20 | — |
| 2022-01-14 | 25.20 | $25.20 | 1800 |
| 2022-01-13 | 25.19 | $25.25 | 700 |
| 2022-01-12 | 25.17 | $25.20 | 400 |
| 2022-01-11 | 25.15 | $25.15 | — |
| 2022-01-10 | 25.15 | $25.15 | 2200 |
| 2022-01-07 | 25.15 | $25.15 | — |
| 2022-01-06 | 25.15 | $25.15 | 2600 |
| 2022-01-05 | 25.14 | $25.16 | 7200 |
| 2022-01-04 | 25.14 | $25.19 | 1900 |
| 2022-01-03 | 25.12 | $25.19 | 2700 |
| 2021-12-31 | 25.10 | $25.16 | 100 |
| 2021-12-30 | 25.08 | $25.14 | 4300 |
| 2021-12-29 | 25.07 | $25.12 | 5900 |
| 2021-12-28 | 25.07 | $25.10 | 10000 |
| 2021-12-27 | 25.06 | $25.14 | 1000 |
| 2021-12-23 | 25.05 | $25.09 | 1500 |
| 2021-12-22 | 25.05 | $25.08 | 8100 |
| 2021-12-21 | 25.05 | $25.07 | 700 |
| 2021-12-20 | 25.06 | $25.03 | 1700 |
| 2021-12-17 | 25.09 | $25.05 | 4400 |
| 2021-12-16 | 25.11 | $25.15 | — |
| 2021-12-15 | 25.11 | $25.15 | 400 |
| 2021-12-14 | 25.11 | $25.20 | — |
| 2021-12-13 | 25.10 | $25.20 | 600 |
| 2021-12-10 | 25.09 | $25.06 | 1600 |
| 2021-12-09 | 25.11 | $25.14 | 1700 |
| 2021-12-08 | 25.12 | $25.00 | 6300 |
| 2021-12-07 | 25.18 | $25.25 | 600 |
| 2021-12-06 | 25.17 | $25.30 | 4400 |
| 2021-12-03 | 25.14 | $25.12 | — |
| 2021-12-02 | 25.17 | $25.12 | 2700 |
| 2021-12-01 | 25.20 | $25.00 | 3600 |
| 2021-11-30 | 25.28 | $25.04 | 1900 |
| 2021-11-29 | 25.36 | $25.07 | 2900 |
| 2021-11-26 | 25.45 | $25.36 | 400 |
| 2021-11-24 | 25.47 | $25.41 | 200 |
| 2021-11-23 | 25.47 | $25.57 | — |
| 2021-11-22 | 25.43 | $25.57 | 800 |
| 2021-11-19 | 25.37 | $25.41 | 100 |
| 2021-11-18 | 25.36 | $25.33 | 1700 |
| 2021-11-17 | 25.36 | $25.33 | 600 |
| 2021-11-16 | 25.37 | $25.37 | 300 |
| 2021-11-15 | 25.36 | $25.33 | 3500 |
| 2021-11-12 | 25.36 | $25.35 | 1900 |
| 2021-11-11 | 25.36 | $25.33 | — |
| 2021-11-10 | 25.37 | $25.33 | 1200 |
| 2021-11-09 | 25.37 | $25.39 | 900 |
| 2021-11-08 | 25.35 | $25.32 | — |
| 2021-11-05 | 25.36 | $25.32 | 3100 |
| 2021-11-04 | 25.36 | $25.36 | — |
| 2021-11-03 | 25.35 | $25.36 | 1100 |
| 2021-11-02 | 25.34 | $25.38 | 3000 |
| 2021-11-01 | 25.32 | $25.31 | 3500 |
| 2021-10-29 | 25.31 | $25.30 | 3400 |
| 2021-10-28 | 25.31 | $25.31 | — |
| 2021-10-27 | 25.30 | $25.31 | 2900 |
| 2021-10-26 | 25.30 | $25.30 | 1000 |
| 2021-10-25 | 25.29 | $25.28 | 700 |
| 2021-10-22 | 25.29 | $25.28 | 1000 |
| 2021-10-21 | 25.28 | $25.28 | 300 |
| 2021-10-20 | 25.28 | $25.25 | 2200 |
| 2021-10-19 | 25.28 | $25.20 | 3600 |
| 2021-10-18 | 25.30 | $25.33 | 500 |
| 2021-10-15 | 25.28 | $25.33 | 1400 |
| 2021-10-14 | 25.26 | $25.25 | 1300 |
| 2021-10-13 | 25.26 | $25.30 | — |
| 2021-10-12 | 25.24 | $25.30 | 800 |
| 2021-10-11 | 25.22 | $25.30 | 1100 |
| 2021-10-08 | 25.20 | $25.28 | 300 |
| 2021-10-07 | 25.18 | $25.25 | 200 |
| 2021-10-06 | 25.16 | $25.12 | 2700 |
| 2021-10-05 | 25.18 | $25.20 | 1400 |
| 2021-10-04 | 25.18 | $25.21 | 500 |
| 2021-10-01 | 25.17 | $25.28 | — |
| 2021-09-30 | 25.15 | $25.28 | 1500 |
| 2021-09-29 | 25.11 | $25.16 | — |
| 2021-09-28 | 25.12 | $25.16 | — |
| 2021-09-27 | 25.12 | $25.16 | 2700 |
| 2021-09-24 | 25.13 | $25.25 | 1500 |
| 2021-09-23 | 25.11 | $25.22 | 300 |
| 2021-09-22 | 25.09 | $25.13 | 300 |
| 2021-09-21 | 25.11 | $25.12 | 800 |
| 2021-09-20 | 25.13 | $25.15 | 7000 |
| 2021-09-17 | 25.15 | $25.20 | 2700 |
| 2021-09-16 | 25.17 | $25.24 | 1700 |
| 2021-09-15 | 25.17 | $25.20 | 1300 |
| 2021-09-14 | 25.19 | $25.22 | — |
| 2021-09-13 | 25.20 | $25.22 | 3200 |
| 2021-09-10 | 25.23 | $25.20 | 1400 |
| 2021-09-09 | 25.27 | $25.23 | 1000 |
| 2021-09-08 | 25.30 | $25.07 | 1100 |
| 2021-09-07 | 25.40 | $25.30 | 500 |
| 2021-09-03 | 25.44 | $25.37 | 500 |
| 2021-09-02 | 25.48 | $25.38 | 2100 |
| 2021-09-01 | 25.52 | $25.32 | 1400 |
| 2021-08-31 | 25.59 | $25.34 | 5100 |
| 2021-08-30 | 25.66 | $25.56 | 2800 |
| 2021-08-27 | 25.68 | $25.70 | — |
| 2021-08-26 | 25.66 | $25.70 | 1200 |
| 2021-08-25 | 25.63 | $25.58 | 600 |
| 2021-08-24 | 25.64 | $25.60 | 1200 |
| 2021-08-23 | 25.64 | $25.73 | 4100 |
| 2021-08-20 | 25.59 | $25.55 | 1600 |
| 2021-08-19 | 25.59 | $25.55 | 900 |
| 2021-08-18 | 25.59 | $25.65 | 3400 |
| 2021-08-17 | 25.56 | $25.60 | 6600 |
| 2021-08-16 | 25.54 | $25.46 | 700 |
| 2021-08-13 | 25.55 | $25.45 | 1400 |
| 2021-08-12 | 25.57 | $25.51 | 400 |
| 2021-08-11 | 25.58 | $25.56 | 1200 |
| 2021-08-10 | 25.57 | $25.74 | 3200 |
| 2021-08-09 | 25.49 | $25.63 | 1000 |
| 2021-08-06 | 25.44 | $25.50 | 1700 |
| 2021-08-05 | 25.42 | $25.45 | 900 |
| 2021-08-04 | 25.40 | $25.43 | 1300 |
| 2021-08-03 | 25.39 | $25.42 | 1500 |
| 2021-08-02 | 25.37 | $25.39 | 1000 |
| 2021-07-30 | 25.37 | $25.30 | 800 |
| 2021-07-29 | 25.39 | $25.39 | 400 |
| 2021-07-28 | 25.38 | $25.39 | — |
| 2021-07-27 | 25.38 | $25.39 | 200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.60
2024-01-30
Close Price
$24.33
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.84
Average
49.55
Maximum
68.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 56.60 | $24.33 | — |
| 2024-01-29 | 56.60 | $24.33 | — |
| 2024-01-26 | 56.60 | $24.33 | — |
| 2024-01-25 | 56.60 | $24.33 | — |
| 2024-01-24 | 56.60 | $24.33 | — |
| 2024-01-23 | 56.60 | $24.33 | — |
| 2024-01-22 | 56.60 | $24.33 | — |
| 2024-01-19 | 56.60 | $24.33 | — |
| 2024-01-18 | 56.60 | $24.33 | — |
| 2024-01-17 | 56.60 | $24.33 | — |
| 2024-01-16 | 56.60 | $24.33 | — |
| 2024-01-12 | 56.60 | $24.33 | — |
| 2024-01-11 | 56.60 | $24.33 | — |
| 2024-01-10 | 56.60 | $24.33 | — |
| 2024-01-09 | 56.60 | $24.33 | — |
| 2024-01-08 | 56.60 | $24.33 | — |
| 2024-01-05 | 56.60 | $24.33 | 13686 |
| 2024-01-04 | 56.19 | $24.32 | 3486 |
| 2024-01-03 | 56.70 | $24.33 | 5651 |
| 2024-01-02 | 52.63 | $24.23 | 2616 |
| 2023-12-29 | 51.33 | $24.20 | — |
| 2023-12-28 | 51.33 | $24.20 | 2521 |
| 2023-12-27 | 52.63 | $24.23 | 4610 |
| 2023-12-26 | 44.56 | $24.05 | 18016 |
| 2023-12-22 | 46.24 | $24.09 | 11014 |
| 2023-12-21 | 42.69 | $24.02 | 10090 |
| 2023-12-20 | 42.18 | $24.01 | 13013 |
| 2023-12-19 | 39.58 | $23.96 | 20642 |
| 2023-12-18 | 39.92 | $23.97 | 22025 |
| 2023-12-15 | 40.89 | $24.00 | 29922 |
| 2023-12-14 | 40.93 | $24.00 | 34181 |
| 2023-12-13 | 40.92 | $24.00 | 62891 |
| 2023-12-12 | 54.65 | $24.35 | 5635 |
| 2023-12-11 | 55.15 | $24.36 | 3226 |
| 2023-12-08 | 55.15 | $24.36 | 2181 |
| 2023-12-07 | 52.80 | $24.30 | 5510 |
| 2023-12-06 | 50.76 | $24.25 | 1911 |
| 2023-12-05 | 50.47 | $24.24 | 4019 |
| 2023-12-04 | 49.11 | $24.21 | 4320 |
| 2023-12-01 | 47.55 | $24.17 | 1358 |
| 2023-11-30 | 48.65 | $24.20 | 3322 |
| 2023-11-29 | 46.32 | $24.14 | 4869 |
| 2023-11-28 | 59.69 | $24.45 | 10984 |
| 2023-11-27 | 55.77 | $24.35 | 4687 |
| 2023-11-24 | 55.81 | $24.35 | 2129 |
| 2023-11-22 | 55.78 | $24.35 | 1953 |
| 2023-11-21 | 55.78 | $24.35 | 766 |
| 2023-11-20 | 55.78 | $24.35 | 1635 |
| 2023-11-17 | 57.96 | $24.40 | 3189 |
| 2023-11-16 | 59.29 | $24.43 | 5358 |
| 2023-11-15 | 53.20 | $24.25 | 2590 |
| 2023-11-14 | 54.49 | $24.28 | 3570 |
| 2023-11-13 | 52.29 | $24.22 | 293 |
| 2023-11-10 | 50.39 | $24.17 | 367 |
| 2023-11-09 | 52.79 | $24.23 | 3855 |
| 2023-11-08 | 50.94 | $24.18 | 3874 |
| 2023-11-07 | 50.94 | $24.18 | 1284 |
| 2023-11-06 | 53.59 | $24.25 | 3116 |
| 2023-11-03 | 50.07 | $24.15 | 9626 |
| 2023-11-02 | 48.97 | $24.12 | 809 |
| 2023-11-01 | 46.72 | $24.06 | 5128 |
| 2023-10-31 | 42.52 | $23.95 | 3705 |
| 2023-10-30 | 46.33 | $24.07 | 3512 |
| 2023-10-27 | 47.37 | $24.10 | 6371 |
| 2023-10-26 | 44.60 | $24.03 | 4654 |
| 2023-10-25 | 47.31 | $24.11 | 5496 |
| 2023-10-24 | 49.82 | $24.18 | 8803 |
| 2023-10-23 | 52.07 | $24.24 | 3935 |
| 2023-10-20 | 44.64 | $24.05 | 2104 |
| 2023-10-19 | 43.19 | $24.02 | 1754 |
| 2023-10-18 | 44.91 | $24.07 | 3679 |
| 2023-10-17 | 45.25 | $24.08 | 10106 |
| 2023-10-16 | 42.76 | $24.02 | 10496 |
| 2023-10-13 | 45.38 | $24.10 | 2433 |
| 2023-10-12 | 44.16 | $24.07 | 1018 |
| 2023-10-11 | 42.96 | $24.04 | 7961 |
| 2023-10-10 | 42.56 | $24.03 | 7089 |
| 2023-10-09 | 42.19 | $24.02 | 6038 |
| 2023-10-06 | 47.13 | $24.19 | 3329 |
| 2023-10-05 | 47.51 | $24.20 | 6966 |
| 2023-10-04 | 48.00 | $24.22 | 2532 |
| 2023-10-03 | 44.77 | $24.12 | 6560 |
| 2023-10-02 | 48.66 | $24.25 | 1579 |
| 2023-09-29 | 43.65 | $24.11 | 4641 |
| 2023-09-28 | 40.50 | $24.03 | 661 |
| 2023-09-27 | 41.66 | $24.07 | 4156 |
| 2023-09-26 | 40.42 | $24.04 | 4858 |
| 2023-09-25 | 41.73 | $24.09 | 2915 |
| 2023-09-22 | 40.63 | $24.06 | 2100 |
| 2023-09-21 | 41.63 | $24.10 | 3333 |
| 2023-09-20 | 44.20 | $24.20 | 2722 |
| 2023-09-19 | 41.81 | $24.13 | 3124 |
| 2023-09-18 | 43.59 | $24.20 | 3047 |
| 2023-09-15 | 43.26 | $24.19 | 2571 |
| 2023-09-14 | 43.28 | $24.19 | 2470 |
| 2023-09-13 | 40.77 | $24.11 | 3229 |
| 2023-09-12 | 42.77 | $24.20 | 7082 |
| 2023-09-11 | 42.62 | $24.20 | 971 |
| 2023-09-08 | 43.81 | $24.25 | 11930 |
| 2023-09-07 | 49.80 | $24.50 | 1441 |
| 2023-09-06 | 49.80 | $24.50 | 4696 |
| 2023-09-05 | 49.80 | $24.50 | 4754 |
| 2023-09-01 | 42.28 | $24.22 | 626 |
| 2023-08-31 | 48.43 | $24.47 | 2201 |
| 2023-08-30 | 39.30 | $24.20 | 1635 |
| 2023-08-29 | 55.08 | $24.66 | 1954 |
| 2023-08-28 | 59.52 | $24.75 | 918 |
| 2023-08-25 | 56.96 | $24.68 | — |
| 2023-08-24 | 56.96 | $24.68 | — |
| 2023-08-23 | 56.96 | $24.68 | 500 |
| 2023-08-22 | 54.11 | $24.60 | 900 |
| 2023-08-21 | 57.26 | $24.67 | 200 |
| 2023-08-18 | 58.65 | $24.70 | 500 |
| 2023-08-17 | 55.20 | $24.60 | 3200 |
| 2023-08-16 | 58.94 | $24.68 | 700 |
| 2023-08-15 | 57.92 | $24.65 | 2200 |
| 2023-08-14 | 57.92 | $24.65 | 600 |
| 2023-08-11 | 57.29 | $24.63 | — |
| 2023-08-10 | 57.29 | $24.63 | 700 |
| 2023-08-09 | 58.08 | $24.65 | 500 |
| 2023-08-08 | 55.14 | $24.55 | 2700 |
| 2023-08-07 | 61.26 | $24.70 | — |
| 2023-08-04 | 61.26 | $24.70 | 200 |
| 2023-08-03 | 58.49 | $24.60 | 200 |
| 2023-08-02 | 56.72 | $24.54 | 2900 |
| 2023-08-01 | 55.53 | $24.50 | 1700 |
| 2023-07-31 | 59.43 | $24.60 | 100 |
| 2023-07-28 | 59.43 | $24.60 | 1100 |
| 2023-07-27 | 59.43 | $24.60 | 1300 |
| 2023-07-26 | 53.87 | $24.40 | 700 |
| 2023-07-25 | 53.87 | $24.40 | 500 |
| 2023-07-24 | 54.54 | $24.42 | 600 |
| 2023-07-21 | 51.66 | $24.32 | 2300 |
| 2023-07-20 | 53.60 | $24.38 | 1200 |
| 2023-07-19 | 55.58 | $24.44 | 3000 |
| 2023-07-18 | 45.36 | $24.12 | 18800 |
| 2023-07-17 | 57.04 | $24.42 | 1000 |
| 2023-07-14 | 58.47 | $24.45 | 2800 |
| 2023-07-13 | 58.47 | $24.45 | 2500 |
| 2023-07-12 | 56.84 | $24.40 | 1600 |
| 2023-07-11 | 55.18 | $24.35 | 800 |
| 2023-07-10 | 54.84 | $24.34 | 800 |
| 2023-07-07 | 53.54 | $24.30 | 1600 |
| 2023-07-06 | 56.24 | $24.37 | 700 |
| 2023-07-05 | 55.94 | $24.36 | 2200 |
| 2023-07-03 | 53.82 | $24.29 | — |
| 2023-06-30 | 53.82 | $24.29 | 1800 |
| 2023-06-29 | 51.72 | $24.22 | 4700 |
| 2023-06-28 | 52.70 | $24.25 | 4700 |
| 2023-06-27 | 56.04 | $24.35 | 2300 |
| 2023-06-26 | 55.77 | $24.34 | 5200 |
| 2023-06-23 | 57.77 | $24.40 | 700 |
| 2023-06-22 | 56.03 | $24.33 | 2100 |
| 2023-06-21 | 60.07 | $24.45 | 2900 |
| 2023-06-20 | 57.65 | $24.35 | 4300 |
| 2023-06-16 | 59.36 | $24.40 | 4000 |
| 2023-06-15 | 61.79 | $24.47 | 3400 |
| 2023-06-14 | 59.06 | $24.35 | 3500 |
| 2023-06-13 | 58.11 | $24.31 | 4400 |
| 2023-06-12 | 58.11 | $24.31 | 1800 |
| 2023-06-09 | 59.67 | $24.36 | 2200 |
| 2023-06-08 | 60.60 | $24.39 | 1300 |
| 2023-06-07 | 58.98 | $24.31 | 6100 |
| 2023-06-06 | 60.15 | $24.35 | 2900 |
| 2023-06-05 | 58.18 | $24.25 | 2500 |
| 2023-06-02 | 58.73 | $24.27 | 4900 |
| 2023-06-01 | 56.37 | $24.15 | 4900 |
| 2023-05-31 | 51.53 | $23.93 | 7900 |
| 2023-05-30 | 45.83 | $23.71 | 31600 |
| 2023-05-26 | 41.03 | $23.55 | 4600 |
| 2023-05-25 | 47.24 | $23.80 | 5600 |
| 2023-05-24 | 47.51 | $23.81 | 3100 |
| 2023-05-23 | 51.78 | $23.96 | 7900 |
| 2023-05-22 | 48.56 | $23.85 | 700 |
| 2023-05-19 | 47.96 | $23.83 | 4700 |
| 2023-05-18 | 55.67 | $24.08 | — |
| 2023-05-17 | 55.67 | $24.08 | — |
| 2023-05-16 | 55.67 | $24.08 | 600 |
| 2023-05-15 | 50.18 | $23.88 | 1600 |
| 2023-05-12 | 47.06 | $23.78 | — |
| 2023-05-11 | 47.06 | $23.78 | 700 |
| 2023-05-10 | 49.88 | $23.88 | 600 |
| 2023-05-09 | 45.88 | $23.75 | 1000 |
| 2023-05-08 | 53.70 | $24.00 | 1200 |
| 2023-05-05 | 49.80 | $23.88 | 2300 |
| 2023-05-04 | 52.61 | $23.96 | 2400 |
| 2023-05-03 | 51.63 | $23.93 | 3600 |
| 2023-05-02 | 54.84 | $24.02 | 7400 |
| 2023-05-01 | 56.31 | $24.06 | 3700 |
| 2023-04-28 | 52.36 | $23.93 | 300 |
| 2023-04-27 | 51.39 | $23.90 | 1100 |
| 2023-04-26 | 52.74 | $23.94 | 1400 |
| 2023-04-25 | 53.75 | $23.97 | — |
| 2023-04-24 | 53.75 | $23.97 | 500 |
| 2023-04-21 | 53.75 | $23.97 | 2800 |
| 2023-04-20 | 53.24 | $23.95 | 800 |
| 2023-04-19 | 51.98 | $23.90 | 200 |
| 2023-04-18 | 52.52 | $23.92 | 2500 |
| 2023-04-17 | 53.30 | $23.95 | 3900 |
| 2023-04-14 | 50.24 | $23.82 | — |
| 2023-04-13 | 50.24 | $23.82 | 2900 |
| 2023-04-12 | 54.73 | $24.00 | 600 |
| 2023-04-11 | 54.73 | $24.00 | 1400 |
| 2023-04-10 | 52.83 | $23.91 | 1500 |
| 2023-04-06 | 55.02 | $24.00 | 2400 |
| 2023-04-05 | 50.93 | $23.81 | 700 |
| 2023-04-04 | 52.12 | $23.86 | 400 |
| 2023-04-03 | 50.81 | $23.80 | 300 |
| 2023-03-31 | 48.59 | $23.70 | 2200 |
| 2023-03-30 | 41.00 | $23.40 | 2400 |
| 2023-03-29 | 42.60 | $23.48 | 4200 |
| 2023-03-28 | 38.02 | $23.32 | 3700 |
| 2023-03-27 | 38.20 | $23.33 | 2400 |
| 2023-03-24 | 39.27 | $23.39 | 1200 |
| 2023-03-23 | 39.62 | $23.41 | 900 |
| 2023-03-22 | 40.30 | $23.45 | 3700 |
| 2023-03-21 | 35.28 | $23.26 | 1800 |
| 2023-03-20 | 33.02 | $23.18 | 6300 |
| 2023-03-17 | 34.01 | $23.25 | 1100 |
| 2023-03-16 | 36.52 | $23.42 | 1700 |
| 2023-03-15 | 37.77 | $23.50 | 2500 |
| 2023-03-14 | 40.39 | $23.66 | 2400 |
| 2023-03-13 | 40.72 | $23.68 | 6100 |
| 2023-03-10 | 42.74 | $23.80 | 2500 |
| 2023-03-09 | 49.57 | $24.15 | 1700 |
| 2023-03-08 | 44.78 | $23.95 | 1000 |
| 2023-03-07 | 49.22 | $24.15 | 10500 |
| 2023-03-06 | 52.17 | $24.27 | 100 |
| 2023-03-03 | 45.15 | $24.00 | 5100 |
| 2023-03-02 | 38.83 | $23.80 | 7400 |
| 2023-03-01 | 39.48 | $23.83 | 2800 |
| 2023-02-28 | 50.74 | $24.25 | 1900 |
| 2023-02-27 | 48.75 | $24.19 | 2700 |
| 2023-02-24 | 51.72 | $24.28 | 600 |
| 2023-02-23 | 50.77 | $24.25 | 300 |
| 2023-02-22 | 50.77 | $24.25 | 2100 |
| 2023-02-21 | 55.35 | $24.39 | 2000 |
| 2023-02-17 | 56.39 | $24.42 | 1500 |
| 2023-02-16 | 54.50 | $24.35 | 1500 |
| 2023-02-15 | 59.76 | $24.50 | 3800 |
| 2023-02-14 | 57.69 | $24.42 | 2200 |
| 2023-02-13 | 54.34 | $24.30 | 1500 |
| 2023-02-10 | 55.39 | $24.33 | 1000 |
| 2023-02-09 | 54.56 | $24.30 | 700 |
| 2023-02-08 | 53.19 | $24.25 | 1400 |
| 2023-02-07 | 49.09 | $24.11 | 1400 |
| 2023-02-06 | 48.48 | $24.09 | 4700 |
| 2023-02-03 | 53.02 | $24.24 | 1000 |
| 2023-02-02 | 53.33 | $24.25 | 300 |
| 2023-02-01 | 53.33 | $24.25 | 4900 |
| 2023-01-31 | 57.34 | $24.38 | 600 |
| 2023-01-30 | 54.60 | $24.27 | 900 |
| 2023-01-27 | 57.14 | $24.35 | 2700 |
| 2023-01-26 | 53.82 | $24.22 | 1300 |
| 2023-01-25 | 53.82 | $24.22 | 8900 |
| 2023-01-24 | 63.35 | $24.50 | 2800 |
| 2023-01-23 | 62.21 | $24.45 | 6100 |
| 2023-01-20 | 61.07 | $24.40 | 2200 |
| 2023-01-19 | 61.42 | $24.41 | 1000 |
| 2023-01-18 | 52.87 | $24.08 | 2300 |
| 2023-01-17 | 57.25 | $24.20 | 9600 |
| 2023-01-13 | 57.25 | $24.20 | 5200 |
| 2023-01-12 | 52.84 | $24.05 | 1400 |
| 2023-01-11 | 58.17 | $24.19 | 400 |
| 2023-01-10 | 58.57 | $24.20 | 800 |
| 2023-01-09 | 56.28 | $24.12 | 6100 |
| 2023-01-06 | 52.88 | $24.01 | 500 |
| 2023-01-05 | 50.90 | $23.95 | 1700 |
| 2023-01-04 | 50.90 | $23.95 | 1200 |
| 2023-01-03 | 54.33 | $24.05 | 600 |
| 2022-12-30 | 51.54 | $23.96 | 1100 |
| 2022-12-29 | 51.23 | $23.95 | 1500 |
| 2022-12-28 | 51.23 | $23.95 | 1700 |
| 2022-12-27 | 53.75 | $24.03 | 2400 |
| 2022-12-23 | 47.28 | $23.82 | 700 |
| 2022-12-22 | 48.20 | $23.85 | 600 |
| 2022-12-21 | 54.17 | $24.03 | 9800 |
| 2022-12-20 | 50.96 | $23.93 | 1800 |
| 2022-12-19 | 50.63 | $23.92 | 1300 |
| 2022-12-16 | 48.33 | $23.85 | 700 |
| 2022-12-15 | 48.33 | $23.85 | 1100 |
| 2022-12-14 | 50.14 | $23.91 | 1800 |
| 2022-12-13 | 49.84 | $23.90 | — |
| 2022-12-12 | 49.84 | $23.90 | 800 |
| 2022-12-09 | 48.46 | $23.85 | 1800 |
| 2022-12-08 | 48.46 | $23.85 | 2400 |
| 2022-12-07 | 47.14 | $23.80 | 1600 |
| 2022-12-06 | 47.84 | $23.83 | 3200 |
| 2022-12-05 | 50.19 | $23.93 | 1200 |
| 2022-12-02 | 50.42 | $23.94 | 4700 |
| 2022-12-01 | 47.13 | $23.80 | 5900 |
| 2022-11-30 | 46.65 | $23.78 | 3900 |
| 2022-11-29 | 56.99 | $24.20 | — |
| 2022-11-28 | 56.99 | $24.20 | 300 |
| 2022-11-25 | 55.73 | $24.14 | 1000 |
| 2022-11-23 | 57.05 | $24.19 | 600 |
| 2022-11-22 | 56.26 | $24.15 | 2900 |
| 2022-11-21 | 54.88 | $24.08 | 2800 |
| 2022-11-18 | 54.29 | $24.05 | 200 |
| 2022-11-17 | 53.90 | $24.03 | 600 |
| 2022-11-16 | 54.34 | $24.05 | 3200 |
| 2022-11-15 | 54.16 | $24.04 | 2900 |
| 2022-11-14 | 48.79 | $23.75 | 2400 |
| 2022-11-11 | 46.95 | $23.66 | 2200 |
| 2022-11-10 | 58.72 | $24.19 | 700 |
| 2022-11-09 | 47.07 | $23.70 | 100 |
| 2022-11-08 | 47.07 | $23.70 | — |
| 2022-11-07 | 47.07 | $23.70 | 1500 |
| 2022-11-04 | 48.26 | $23.75 | 900 |
| 2022-11-03 | 45.64 | $23.65 | — |
| 2022-11-02 | 45.64 | $23.65 | — |
| 2022-11-01 | 45.64 | $23.65 | 1300 |
| 2022-10-31 | 45.64 | $23.65 | — |
| 2022-10-28 | 45.64 | $23.65 | 800 |
| 2022-10-27 | 46.55 | $23.70 | — |
| 2022-10-26 | 46.55 | $23.70 | 3600 |
| 2022-10-25 | 44.56 | $23.60 | 2200 |
| 2022-10-24 | 43.15 | $23.53 | 3300 |
| 2022-10-21 | 41.94 | $23.47 | — |
| 2022-10-20 | 41.94 | $23.47 | 3100 |
| 2022-10-19 | 46.21 | $23.76 | 1600 |
| 2022-10-18 | 41.11 | $23.50 | 2500 |
| 2022-10-17 | 39.21 | $23.41 | 4100 |
| 2022-10-14 | 40.17 | $23.48 | 500 |
| 2022-10-13 | 38.54 | $23.40 | 400 |
| 2022-10-12 | 39.83 | $23.50 | 1400 |
| 2022-10-11 | 43.86 | $23.79 | 1400 |
| 2022-10-10 | 44.90 | $23.86 | 2700 |
| 2022-10-07 | 40.90 | $23.65 | — |
| 2022-10-06 | 40.90 | $23.65 | 300 |
| 2022-10-05 | 44.66 | $23.92 | 600 |
| 2022-10-04 | 39.36 | $23.65 | 1400 |
| 2022-10-03 | 43.30 | $23.92 | 1500 |
| 2022-09-30 | 33.18 | $23.49 | 900 |
| 2022-09-29 | 22.84 | $23.15 | 2600 |
| 2022-09-28 | 24.31 | $23.29 | 5300 |
| 2022-09-27 | 29.16 | $23.67 | — |
| 2022-09-26 | 29.16 | $23.67 | 2100 |
| 2022-09-23 | 36.40 | $24.09 | 7400 |
| 2022-09-22 | 33.01 | $24.00 | 3200 |
| 2022-09-21 | 39.44 | $24.29 | 1300 |
| 2022-09-20 | 39.44 | $24.29 | — |
| 2022-09-19 | 39.44 | $24.29 | 4200 |
| 2022-09-16 | 48.67 | $24.62 | 800 |
| 2022-09-15 | 47.97 | $24.60 | 1600 |
| 2022-09-14 | 46.94 | $24.57 | 500 |
| 2022-09-13 | 39.73 | $24.38 | 400 |
| 2022-09-12 | 36.73 | $24.31 | 2700 |
| 2022-09-09 | 38.55 | $24.38 | 2400 |
| 2022-09-08 | 33.13 | $24.26 | 5200 |
| 2022-09-07 | 35.36 | $24.35 | — |
| 2022-09-06 | 35.36 | $24.35 | 3400 |
| 2022-09-02 | 33.11 | $24.30 | 10400 |
| 2022-09-01 | 40.30 | $24.57 | 1500 |
| 2022-08-31 | 43.28 | $24.66 | 1500 |
| 2022-08-30 | 44.67 | $24.70 | 2000 |
| 2022-08-29 | 57.97 | $25.00 | 2700 |
| 2022-08-26 | 60.24 | $25.04 | 1100 |
| 2022-08-25 | 61.97 | $25.07 | 700 |
| 2022-08-24 | 58.58 | $24.98 | — |
| 2022-08-23 | 58.58 | $24.98 | — |
| 2022-08-22 | 58.58 | $24.98 | 2800 |
| 2022-08-19 | 57.49 | $24.95 | 1400 |
| 2022-08-18 | 58.96 | $24.98 | 1500 |
| 2022-08-17 | 59.44 | $24.99 | 1000 |
| 2022-08-16 | 59.44 | $24.99 | 5100 |
| 2022-08-15 | 58.21 | $24.95 | 400 |
| 2022-08-12 | 56.65 | $24.90 | 5000 |
| 2022-08-11 | 54.40 | $24.83 | 1500 |
| 2022-08-10 | 47.74 | $24.65 | 3100 |
| 2022-08-09 | 52.16 | $24.76 | 1600 |
| 2022-08-08 | 56.69 | $24.86 | 2100 |
| 2022-08-05 | 56.33 | $24.85 | 1600 |
| 2022-08-04 | 56.78 | $24.86 | — |
| 2022-08-03 | 56.78 | $24.86 | 4400 |
| 2022-08-02 | 49.09 | $24.65 | 600 |
| 2022-08-01 | 51.58 | $24.71 | 1200 |
| 2022-07-29 | 49.13 | $24.65 | — |
| 2022-07-28 | 49.13 | $24.65 | 100 |
| 2022-07-27 | 49.51 | $24.66 | — |
| 2022-07-26 | 49.51 | $24.66 | 1800 |
| 2022-07-25 | 50.20 | $24.68 | 900 |
| 2022-07-22 | 43.40 | $24.50 | 2800 |
| 2022-07-21 | 49.06 | $24.66 | 900 |
| 2022-07-20 | 52.73 | $24.75 | 700 |
| 2022-07-19 | 49.11 | $24.66 | — |
| 2022-07-18 | 49.11 | $24.66 | 1300 |
| 2022-07-15 | 45.79 | $24.58 | 1800 |
| 2022-07-14 | 48.82 | $24.66 | 300 |
| 2022-07-13 | 46.28 | $24.60 | 2500 |
| 2022-07-12 | 44.09 | $24.55 | 4000 |
| 2022-07-11 | 41.83 | $24.50 | 400 |
| 2022-07-08 | 41.83 | $24.50 | 100 |
| 2022-07-07 | 37.27 | $24.40 | 3500 |
| 2022-07-06 | 40.27 | $24.50 | 4300 |
| 2022-07-05 | 40.27 | $24.50 | 500 |
| 2022-07-01 | 35.58 | $24.40 | — |
| 2022-06-30 | 35.58 | $24.40 | 100 |
| 2022-06-29 | 32.72 | $24.34 | 2400 |
| 2022-06-28 | 28.71 | $24.26 | 2200 |
| 2022-06-27 | 30.67 | $24.35 | 4100 |
| 2022-06-24 | 31.57 | $24.39 | 11700 |
| 2022-06-23 | 33.45 | $24.47 | 3400 |
| 2022-06-22 | 35.46 | $24.55 | 1200 |
| 2022-06-21 | 35.46 | $24.55 | 5000 |
| 2022-06-17 | 37.75 | $24.64 | 1000 |
| 2022-06-16 | 37.33 | $24.63 | 300 |
| 2022-06-15 | 34.77 | $24.57 | 3700 |
| 2022-06-14 | 29.28 | $24.45 | 3400 |
| 2022-06-13 | 43.89 | $24.95 | 800 |
| 2022-06-10 | 46.08 | $25.00 | 4800 |
| 2022-06-09 | 55.54 | $25.18 | 1100 |
| 2022-06-08 | 48.25 | $25.05 | 1300 |
| 2022-06-07 | 49.44 | $25.07 | — |
| 2022-06-06 | 49.44 | $25.07 | — |
| 2022-06-03 | 49.44 | $25.07 | 600 |
| 2022-06-02 | 47.21 | $25.03 | 1400 |
| 2022-06-01 | 45.51 | $25.00 | 1700 |
| 2022-05-31 | 48.49 | $25.06 | 1300 |
| 2022-05-27 | 43.19 | $24.97 | 9700 |
| 2022-05-26 | 52.96 | $25.14 | 4300 |
| 2022-05-25 | 53.64 | $25.15 | 800 |
| 2022-05-24 | 47.94 | $25.06 | 2500 |
| 2022-05-23 | 43.54 | $25.00 | 2700 |
| 2022-05-20 | 43.54 | $25.00 | 2500 |
| 2022-05-19 | 45.87 | $25.04 | 1800 |
| 2022-05-18 | 45.87 | $25.04 | 300 |
| 2022-05-17 | 43.13 | $25.00 | 1600 |
| 2022-05-16 | 44.74 | $25.03 | 3700 |
| 2022-05-13 | 43.40 | $25.01 | 1300 |
| 2022-05-12 | 39.18 | $24.95 | 3100 |
| 2022-05-11 | 41.64 | $25.00 | 500 |
| 2022-05-10 | 41.64 | $25.00 | 900 |
| 2022-05-09 | 41.64 | $25.00 | 9700 |
| 2022-05-06 | 46.65 | $25.10 | 4100 |
| 2022-05-05 | 44.09 | $25.06 | 1500 |
| 2022-05-04 | 49.13 | $25.15 | 700 |
| 2022-05-03 | 43.70 | $25.07 | 100 |
| 2022-05-02 | 42.24 | $25.05 | 9300 |
| 2022-04-29 | 43.31 | $25.07 | 1200 |
| 2022-04-28 | 45.50 | $25.11 | 2000 |
| 2022-04-27 | 50.34 | $25.19 | 300 |
| 2022-04-26 | 50.34 | $25.19 | 1200 |
| 2022-04-25 | 49.12 | $25.17 | 3000 |
| 2022-04-22 | 49.70 | $25.18 | 1100 |
| 2022-04-21 | 50.26 | $25.19 | 300 |
| 2022-04-20 | 50.81 | $25.20 | 3600 |
| 2022-04-19 | 53.01 | $25.24 | 5200 |
| 2022-04-18 | 50.99 | $25.20 | 500 |
| 2022-04-14 | 51.52 | $25.21 | 400 |
| 2022-04-13 | 48.50 | $25.15 | 1600 |
| 2022-04-12 | 60.40 | $25.35 | — |
| 2022-04-11 | 60.40 | $25.35 | 800 |
| 2022-04-08 | 52.52 | $25.20 | 1200 |
| 2022-04-07 | 51.91 | $25.19 | 3800 |
| 2022-04-06 | 52.55 | $25.20 | 2800 |
| 2022-04-05 | 52.55 | $25.20 | 900 |
| 2022-04-04 | 53.74 | $25.22 | 2100 |
| 2022-04-01 | 51.66 | $25.18 | 3100 |
| 2022-03-31 | 49.50 | $25.14 | 5200 |
| 2022-03-30 | 50.03 | $25.15 | — |
| 2022-03-29 | 50.03 | $25.15 | 1500 |
| 2022-03-28 | 48.01 | $25.11 | 1400 |
| 2022-03-25 | 47.51 | $25.10 | 4600 |
| 2022-03-24 | 50.28 | $25.16 | 4100 |
| 2022-03-23 | 50.28 | $25.16 | 200 |
| 2022-03-22 | 47.52 | $25.10 | 100 |
| 2022-03-21 | 47.52 | $25.10 | 1400 |
| 2022-03-18 | 47.52 | $25.10 | 1500 |
| 2022-03-17 | 45.80 | $25.06 | 1900 |
| 2022-03-16 | 44.94 | $25.04 | — |
| 2022-03-15 | 44.94 | $25.04 | 2900 |
| 2022-03-14 | 46.26 | $25.08 | 4300 |
| 2022-03-11 | 43.91 | $25.02 | 4900 |
| 2022-03-10 | 46.49 | $25.10 | 400 |
| 2022-03-09 | 43.75 | $25.03 | 2300 |
| 2022-03-08 | 44.36 | $25.05 | 1900 |
| 2022-03-07 | 44.36 | $25.05 | 900 |
| 2022-03-04 | 46.12 | $25.11 | 1900 |
| 2022-03-03 | 47.31 | $25.15 | 1100 |
| 2022-03-02 | 48.20 | $25.18 | 600 |
| 2022-03-01 | 44.23 | $25.06 | 1900 |
| 2022-02-28 | 49.99 | $25.25 | 3500 |
| 2022-02-25 | 35.24 | $24.90 | 3700 |
| 2022-02-24 | 51.83 | $25.30 | 2400 |
| 2022-02-23 | 54.90 | $25.35 | 400 |
| 2022-02-22 | 54.90 | $25.35 | 2200 |
| 2022-02-18 | 53.92 | $25.33 | 2200 |
| 2022-02-17 | 52.44 | $25.30 | 800 |
| 2022-02-16 | 58.38 | $25.40 | 2300 |
| 2022-02-15 | 53.36 | $25.30 | 900 |
| 2022-02-14 | 55.26 | $25.33 | 800 |
| 2022-02-11 | 53.15 | $25.29 | 1000 |
| 2022-02-10 | 53.75 | $25.30 | 1600 |
| 2022-02-09 | 48.16 | $25.20 | 2000 |
| 2022-02-08 | 48.72 | $25.21 | 5000 |
| 2022-02-07 | 48.72 | $25.21 | 400 |
| 2022-02-04 | 45.29 | $25.15 | 4300 |
| 2022-02-03 | 57.49 | $25.35 | — |
| 2022-02-02 | 57.49 | $25.35 | — |
| 2022-02-01 | 57.49 | $25.35 | 2800 |
| 2022-01-31 | 57.49 | $25.35 | 1100 |
| 2022-01-28 | 55.02 | $25.30 | 600 |
| 2022-01-27 | 55.02 | $25.30 | 500 |
| 2022-01-26 | 51.46 | $25.23 | 2100 |
| 2022-01-25 | 57.65 | $25.33 | 2000 |
| 2022-01-24 | 54.54 | $25.27 | 2000 |
| 2022-01-21 | 53.45 | $25.25 | 1400 |
| 2022-01-20 | 50.65 | $25.20 | 2000 |
| 2022-01-19 | 55.75 | $25.28 | 2100 |
| 2022-01-18 | 51.07 | $25.20 | — |
| 2022-01-14 | 51.07 | $25.20 | 1800 |
| 2022-01-13 | 54.31 | $25.25 | 700 |
| 2022-01-12 | 51.38 | $25.20 | 400 |
| 2022-01-11 | 48.23 | $25.15 | — |
| 2022-01-10 | 48.23 | $25.15 | 2200 |
| 2022-01-07 | 48.23 | $25.15 | — |
| 2022-01-06 | 48.23 | $25.15 | 2600 |
| 2022-01-05 | 48.74 | $25.16 | 7200 |
| 2022-01-04 | 50.27 | $25.19 | 1900 |
| 2022-01-03 | 50.27 | $25.19 | 2700 |
| 2021-12-31 | 48.82 | $25.16 | 100 |
| 2021-12-30 | 47.86 | $25.14 | 4300 |
| 2021-12-29 | 46.91 | $25.12 | 5900 |
| 2021-12-28 | 45.98 | $25.10 | 10000 |
| 2021-12-27 | 47.57 | $25.14 | 1000 |
| 2021-12-23 | 45.32 | $25.09 | 1500 |
| 2021-12-22 | 44.88 | $25.08 | 8100 |
| 2021-12-21 | 44.44 | $25.07 | 700 |
| 2021-12-20 | 42.74 | $25.03 | 1700 |
| 2021-12-17 | 43.37 | $25.05 | 4400 |
| 2021-12-16 | 46.65 | $25.15 | — |
| 2021-12-15 | 46.65 | $25.15 | 400 |
| 2021-12-14 | 48.30 | $25.20 | — |
| 2021-12-13 | 48.30 | $25.20 | 600 |
| 2021-12-10 | 43.23 | $25.06 | 1600 |
| 2021-12-09 | 45.66 | $25.14 | 1700 |
| 2021-12-08 | 40.05 | $25.00 | 6300 |
| 2021-12-07 | 48.55 | $25.25 | 600 |
| 2021-12-06 | 50.60 | $25.30 | 4400 |
| 2021-12-03 | 42.30 | $25.12 | — |
| 2021-12-02 | 42.30 | $25.12 | 2700 |
| 2021-12-01 | 35.82 | $25.00 | 3600 |
| 2021-11-30 | 37.14 | $25.04 | 1900 |
| 2021-11-29 | 38.15 | $25.07 | 2900 |
| 2021-11-26 | 50.71 | $25.36 | 400 |
| 2021-11-24 | 53.61 | $25.41 | 200 |
| 2021-11-23 | 64.86 | $25.57 | — |
| 2021-11-22 | 64.86 | $25.57 | 800 |
| 2021-11-19 | 56.65 | $25.41 | 100 |
| 2021-11-18 | 51.24 | $25.33 | 1700 |
| 2021-11-17 | 51.24 | $25.33 | 600 |
| 2021-11-16 | 54.29 | $25.37 | 300 |
| 2021-11-15 | 51.55 | $25.33 | 3500 |
| 2021-11-12 | 53.06 | $25.35 | 1900 |
| 2021-11-11 | 51.71 | $25.33 | — |
| 2021-11-10 | 51.71 | $25.33 | 1200 |
| 2021-11-09 | 56.07 | $25.39 | 900 |
| 2021-11-08 | 51.54 | $25.32 | — |
| 2021-11-05 | 51.54 | $25.32 | 3100 |
| 2021-11-04 | 54.44 | $25.36 | — |
| 2021-11-03 | 54.44 | $25.36 | 1100 |
| 2021-11-02 | 55.85 | $25.38 | 3000 |
| 2021-11-01 | 51.68 | $25.31 | 3500 |
| 2021-10-29 | 51.05 | $25.30 | 3400 |
| 2021-10-28 | 51.69 | $25.31 | — |
| 2021-10-27 | 51.69 | $25.31 | 2900 |
| 2021-10-26 | 51.14 | $25.30 | 1000 |
| 2021-10-25 | 50.05 | $25.28 | 700 |
| 2021-10-22 | 50.05 | $25.28 | 1000 |
| 2021-10-21 | 50.05 | $25.28 | 300 |
| 2021-10-20 | 48.58 | $25.25 | 2200 |
| 2021-10-19 | 46.08 | $25.20 | 3600 |
| 2021-10-18 | 52.39 | $25.33 | 500 |
| 2021-10-15 | 52.39 | $25.33 | 1400 |
| 2021-10-14 | 48.47 | $25.25 | 1300 |
| 2021-10-13 | 50.96 | $25.30 | — |
| 2021-10-12 | 50.96 | $25.30 | 800 |
| 2021-10-11 | 50.96 | $25.30 | 1100 |
| 2021-10-08 | 50.08 | $25.28 | 300 |
| 2021-10-07 | 48.77 | $25.25 | 200 |
| 2021-10-06 | 42.57 | $25.12 | 2700 |
| 2021-10-05 | 45.81 | $25.20 | 1400 |
| 2021-10-04 | 46.23 | $25.21 | 500 |
| 2021-10-01 | 49.21 | $25.28 | — |
| 2021-09-30 | 49.21 | $25.28 | 1500 |
| 2021-09-29 | 43.57 | $25.16 | — |
| 2021-09-28 | 43.57 | $25.16 | — |
| 2021-09-27 | 43.57 | $25.16 | 2700 |
| 2021-09-24 | 46.92 | $25.25 | 1500 |
| 2021-09-23 | 45.60 | $25.22 | 300 |
| 2021-09-22 | 41.43 | $25.13 | 300 |
| 2021-09-21 | 40.95 | $25.12 | 800 |
| 2021-09-20 | 41.93 | $25.15 | 7000 |
| 2021-09-17 | 43.57 | $25.20 | 2700 |
| 2021-09-16 | 44.91 | $25.24 | 1700 |
| 2021-09-15 | 43.25 | $25.20 | 1300 |
| 2021-09-14 | 43.88 | $25.22 | — |
| 2021-09-13 | 43.88 | $25.22 | 3200 |
| 2021-09-10 | 43.14 | $25.20 | 1400 |
| 2021-09-09 | 43.96 | $25.23 | 1000 |
| 2021-09-08 | 37.93 | $25.07 | 1100 |
| 2021-09-07 | 44.47 | $25.30 | 500 |
| 2021-09-03 | 46.80 | $25.37 | 500 |
| 2021-09-02 | 47.14 | $25.38 | 2100 |
| 2021-09-01 | 44.89 | $25.32 | 1400 |
| 2021-08-31 | 45.50 | $25.34 | 5100 |
| 2021-08-30 | 53.10 | $25.56 | 2800 |
| 2021-08-27 | 59.06 | $25.70 | — |
| 2021-08-26 | 59.06 | $25.70 | 1200 |
| 2021-08-25 | 55.16 | $25.58 | 600 |
| 2021-08-24 | 56.01 | $25.60 | 1200 |
| 2021-08-23 | 61.84 | $25.73 | 4100 |
| 2021-08-20 | 55.78 | $25.55 | 1600 |
| 2021-08-19 | 55.78 | $25.55 | 900 |
| 2021-08-18 | 60.61 | $25.65 | 3400 |
| 2021-08-17 | 58.92 | $25.60 | 6600 |
| 2021-08-16 | 53.63 | $25.46 | 700 |
| 2021-08-13 | 53.22 | $25.45 | 1400 |
| 2021-08-12 | 56.04 | $25.51 | 400 |
| 2021-08-11 | 58.49 | $25.56 | 1200 |
| 2021-08-10 | 68.77 | $25.74 | 3200 |
| 2021-08-09 | 65.22 | $25.63 | 1000 |
| 2021-08-06 | 60.13 | $25.50 | 1700 |
| 2021-08-05 | 57.88 | $25.45 | 900 |
| 2021-08-04 | 56.96 | $25.43 | 1300 |
| 2021-08-03 | 56.51 | $25.42 | 1500 |
| 2021-08-02 | 55.16 | $25.39 | 1000 |
| 2021-07-30 | 50.83 | $25.30 | 800 |
| 2021-07-29 | 55.97 | $25.39 | 400 |
| 2021-07-28 | 55.97 | $25.39 | — |
| 2021-07-27 | 55.97 | $25.39 | 200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.70
2024-01-30
Close Price
$24.33
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-01-30 | -8.70 | $24.33 | — |
| 2024-01-29 | -8.70 | $24.33 | — |
| 2024-01-26 | -8.70 | $24.33 | — |
| 2024-01-25 | -8.27 | $24.33 | — |
| 2024-01-24 | -5.88 | $24.33 | — |
| 2024-01-23 | -5.88 | $24.33 | — |
| 2024-01-22 | -5.88 | $24.33 | — |
| 2024-01-19 | -5.41 | $24.33 | — |
| 2024-01-18 | -4.44 | $24.33 | — |
| 2024-01-17 | -4.44 | $24.33 | — |
| 2024-01-16 | -4.44 | $24.33 | — |
| 2024-01-12 | -4.44 | $24.33 | — |
| 2024-01-11 | -2.90 | $24.33 | — |
| 2024-01-10 | -28.72 | $24.33 | — |
| 2024-01-09 | -28.72 | $24.33 | — |
| 2024-01-08 | -28.72 | $24.33 | — |
| 2024-01-05 | -28.71 | $24.33 | 13686 |
| 2024-01-04 | -29.79 | $24.32 | 3486 |
| 2024-01-03 | -28.72 | $24.33 | 5651 |
| 2024-01-02 | -39.36 | $24.23 | 2616 |
| 2023-12-29 | -42.55 | $24.20 | — |
| 2023-12-28 | -42.54 | $24.20 | 2521 |
| 2023-12-27 | -39.36 | $24.23 | 4610 |
| 2023-12-26 | -58.57 | $24.05 | 18016 |
| 2023-12-22 | -54.26 | $24.09 | 11014 |
| 2023-12-21 | -61.70 | $24.02 | 10090 |
| 2023-12-20 | -62.77 | $24.01 | 13013 |
| 2023-12-19 | -68.09 | $23.96 | 20642 |
| 2023-12-18 | -67.02 | $23.97 | 22025 |
| 2023-12-15 | -63.94 | $24.00 | 29922 |
| 2023-12-14 | -63.82 | $24.00 | 34181 |
| 2023-12-13 | -63.83 | $24.00 | 62891 |
| 2023-12-12 | -53.68 | $24.35 | 5635 |
| 2023-12-11 | -34.73 | $24.36 | 3226 |
| 2023-12-08 | -34.73 | $24.36 | 2181 |
| 2023-12-07 | -52.10 | $24.30 | 5510 |
| 2023-12-06 | -66.57 | $24.25 | 1911 |
| 2023-12-05 | -57.16 | $24.24 | 4019 |
| 2023-12-04 | -65.33 | $24.21 | 4320 |
| 2023-12-01 | -70.45 | $24.17 | 1358 |
| 2023-11-30 | -63.64 | $24.20 | 3322 |
| 2023-11-29 | -64.06 | $24.14 | 4869 |
| 2023-11-28 | -5.45 | $24.45 | 10984 |
| 2023-11-27 | -16.00 | $24.35 | 4687 |
| 2023-11-24 | -15.84 | $24.35 | 2129 |
| 2023-11-22 | -15.79 | $24.35 | 1953 |
| 2023-11-21 | -15.79 | $24.35 | 766 |
| 2023-11-20 | -15.79 | $24.35 | 1635 |
| 2023-11-17 | -5.94 | $24.40 | 3189 |
| 2023-11-16 | 0.00 | $24.43 | 5358 |
| 2023-11-15 | -13.13 | $24.25 | 2590 |
| 2023-11-14 | -5.16 | $24.28 | 3570 |
| 2023-11-13 | -21.11 | $24.22 | 293 |
| 2023-11-10 | -33.23 | $24.17 | 367 |
| 2023-11-09 | -17.80 | $24.23 | 3855 |
| 2023-11-08 | -30.66 | $24.18 | 3874 |
| 2023-11-07 | -30.66 | $24.18 | 1284 |
| 2023-11-06 | -12.69 | $24.25 | 3116 |
| 2023-11-03 | -26.00 | $24.15 | 9626 |
| 2023-11-02 | -32.00 | $24.12 | 809 |
| 2023-11-01 | -44.04 | $24.06 | 5128 |
| 2023-10-31 | -65.12 | $23.95 | 3705 |
| 2023-10-30 | -42.00 | $24.07 | 3512 |
| 2023-10-27 | -36.00 | $24.10 | 6371 |
| 2023-10-26 | -50.98 | $24.03 | 4654 |
| 2023-10-25 | -35.29 | $24.11 | 5496 |
| 2023-10-24 | -21.57 | $24.18 | 8803 |
| 2023-10-23 | -9.80 | $24.24 | 3935 |
| 2023-10-20 | -46.57 | $24.05 | 2104 |
| 2023-10-19 | -52.94 | $24.02 | 1754 |
| 2023-10-18 | -43.14 | $24.07 | 3679 |
| 2023-10-17 | -41.18 | $24.08 | 10106 |
| 2023-10-16 | -52.94 | $24.02 | 10496 |
| 2023-10-13 | -37.25 | $24.10 | 2433 |
| 2023-10-12 | -43.14 | $24.07 | 1018 |
| 2023-10-11 | -49.00 | $24.04 | 7961 |
| 2023-10-10 | -50.98 | $24.03 | 7089 |
| 2023-10-09 | -52.94 | $24.02 | 6038 |
| 2023-10-06 | -35.18 | $24.19 | 3329 |
| 2023-10-05 | -42.87 | $24.20 | 6966 |
| 2023-10-04 | -58.95 | $24.22 | 2532 |
| 2023-10-03 | -82.12 | $24.12 | 6560 |
| 2023-10-02 | -63.46 | $24.25 | 1579 |
| 2023-09-29 | -83.93 | $24.11 | 4641 |
| 2023-09-28 | -95.63 | $24.03 | 661 |
| 2023-09-27 | -89.49 | $24.07 | 4156 |
| 2023-09-26 | -95.46 | $24.04 | 4858 |
| 2023-09-25 | -89.76 | $24.09 | 2915 |
| 2023-09-22 | -93.18 | $24.06 | 2100 |
| 2023-09-21 | -88.63 | $24.10 | 3333 |
| 2023-09-20 | -79.96 | $24.20 | 2722 |
| 2023-09-19 | -88.20 | $24.13 | 3124 |
| 2023-09-18 | -79.96 | $24.20 | 3047 |
| 2023-09-15 | -81.14 | $24.19 | 2571 |
| 2023-09-14 | -81.03 | $24.19 | 2470 |
| 2023-09-13 | -90.57 | $24.11 | 3229 |
| 2023-09-12 | -79.97 | $24.20 | 7082 |
| 2023-09-11 | -87.80 | $24.20 | 971 |
| 2023-09-08 | -80.74 | $24.25 | 11930 |
| 2023-09-07 | -48.62 | $24.50 | 1441 |
| 2023-09-06 | -48.62 | $24.50 | 4696 |
| 2023-09-05 | -48.62 | $24.50 | 4754 |
| 2023-09-01 | -84.32 | $24.22 | 626 |
| 2023-08-31 | -52.47 | $24.47 | 2201 |
| 2023-08-30 | -87.16 | $24.20 | 1635 |
| 2023-08-29 | -57.72 | $24.66 | 1954 |
| 2023-08-28 | 0.00 | $24.75 | 918 |
| 2023-08-25 | -18.18 | $24.68 | — |
| 2023-08-24 | -52.63 | $24.68 | — |
| 2023-08-23 | -52.63 | $24.68 | 500 |
| 2023-08-22 | -58.33 | $24.60 | 900 |
| 2023-08-21 | -39.62 | $24.67 | 200 |
| 2023-08-18 | -31.03 | $24.70 | 500 |
| 2023-08-17 | -48.28 | $24.60 | 3200 |
| 2023-08-16 | -34.48 | $24.68 | 700 |
| 2023-08-15 | -39.66 | $24.65 | 2200 |
| 2023-08-14 | -26.74 | $24.65 | 600 |
| 2023-08-11 | -29.07 | $24.63 | — |
| 2023-08-10 | -29.07 | $24.63 | 700 |
| 2023-08-09 | -26.74 | $24.65 | 500 |
| 2023-08-08 | -38.37 | $24.55 | 2700 |
| 2023-08-07 | -20.93 | $24.70 | — |
| 2023-08-04 | -20.93 | $24.70 | 200 |
| 2023-08-03 | -32.56 | $24.60 | 200 |
| 2023-08-02 | -39.53 | $24.54 | 2900 |
| 2023-08-01 | -44.19 | $24.50 | 1700 |
| 2023-07-31 | -32.56 | $24.60 | 100 |
| 2023-07-28 | -32.56 | $24.60 | 1100 |
| 2023-07-27 | 0.00 | $24.60 | 1300 |
| 2023-07-26 | -29.63 | $24.40 | 700 |
| 2023-07-25 | -29.63 | $24.40 | 500 |
| 2023-07-24 | -25.93 | $24.42 | 600 |
| 2023-07-21 | -44.44 | $24.32 | 2300 |
| 2023-07-20 | -33.33 | $24.38 | 1200 |
| 2023-07-19 | -22.22 | $24.44 | 3000 |
| 2023-07-18 | -81.48 | $24.12 | 18800 |
| 2023-07-17 | -25.64 | $24.42 | 1000 |
| 2023-07-14 | -17.95 | $24.45 | 2800 |
| 2023-07-13 | -17.95 | $24.45 | 2500 |
| 2023-07-12 | -30.77 | $24.40 | 1600 |
| 2023-07-11 | -43.59 | $24.35 | 800 |
| 2023-07-10 | -46.15 | $24.34 | 800 |
| 2023-07-07 | -56.41 | $24.30 | 1600 |
| 2023-07-06 | -38.46 | $24.37 | 700 |
| 2023-07-05 | -41.03 | $24.36 | 2200 |
| 2023-07-03 | -58.97 | $24.29 | — |
| 2023-06-30 | -58.97 | $24.29 | 1800 |
| 2023-06-29 | -48.39 | $24.22 | 4700 |
| 2023-06-28 | -33.33 | $24.25 | 4700 |
| 2023-06-27 | -20.99 | $24.35 | 2300 |
| 2023-06-26 | -18.56 | $24.34 | 5200 |
| 2023-06-23 | -12.37 | $24.40 | 700 |
| 2023-06-22 | -19.59 | $24.33 | 2100 |
| 2023-06-21 | -7.22 | $24.45 | 2900 |
| 2023-06-20 | -17.53 | $24.35 | 4300 |
| 2023-06-16 | -12.37 | $24.40 | 4000 |
| 2023-06-15 | -3.16 | $24.47 | 3400 |
| 2023-06-14 | -9.09 | $24.35 | 3500 |
| 2023-06-13 | -9.52 | $24.31 | 4400 |
| 2023-06-12 | -9.52 | $24.31 | 1800 |
| 2023-06-09 | -3.57 | $24.36 | 2200 |
| 2023-06-08 | 0.00 | $24.39 | 1300 |
| 2023-06-07 | -9.52 | $24.31 | 6100 |
| 2023-06-06 | 0.00 | $24.35 | 2900 |
| 2023-06-05 | -10.26 | $24.25 | 2500 |
| 2023-06-02 | 0.00 | $24.27 | 4900 |
| 2023-06-01 | -4.76 | $24.15 | 4900 |
| 2023-05-31 | -39.68 | $23.93 | 7900 |
| 2023-05-30 | -74.60 | $23.71 | 31600 |
| 2023-05-26 | -100.00 | $23.55 | 4600 |
| 2023-05-25 | -88.37 | $23.80 | 5600 |
| 2023-05-24 | -86.05 | $23.81 | 3100 |
| 2023-05-23 | -48.78 | $23.96 | 7900 |
| 2023-05-22 | -75.61 | $23.85 | 700 |
| 2023-05-19 | -80.49 | $23.83 | 4700 |
| 2023-05-18 | -19.51 | $24.08 | — |
| 2023-05-17 | -19.51 | $24.08 | — |
| 2023-05-16 | -19.51 | $24.08 | 600 |
| 2023-05-15 | -68.29 | $23.88 | 1600 |
| 2023-05-12 | -92.68 | $23.78 | — |
| 2023-05-11 | -92.68 | $23.78 | 700 |
| 2023-05-10 | -68.29 | $23.88 | 600 |
| 2023-05-09 | -100.00 | $23.75 | 1000 |
| 2023-05-08 | -41.03 | $24.00 | 1200 |
| 2023-05-05 | -82.35 | $23.88 | 2300 |
| 2023-05-04 | -51.72 | $23.96 | 2400 |
| 2023-05-03 | -60.00 | $23.93 | 3600 |
| 2023-05-02 | -27.59 | $24.02 | 7400 |
| 2023-05-01 | -13.33 | $24.06 | 3700 |
| 2023-04-28 | -28.81 | $23.93 | 300 |
| 2023-04-27 | -26.67 | $23.90 | 1100 |
| 2023-04-26 | -20.25 | $23.94 | 1400 |
| 2023-04-25 | -15.29 | $23.97 | — |
| 2023-04-24 | -14.61 | $23.97 | 500 |
| 2023-04-21 | -14.13 | $23.97 | 2800 |
| 2023-04-20 | -16.30 | $23.95 | 800 |
| 2023-04-19 | -21.74 | $23.90 | 200 |
| 2023-04-18 | -18.95 | $23.92 | 2500 |
| 2023-04-17 | -14.85 | $23.95 | 3900 |
| 2023-04-14 | -27.72 | $23.82 | — |
| 2023-04-13 | -27.72 | $23.82 | 2900 |
| 2023-04-12 | -9.90 | $24.00 | 600 |
| 2023-04-11 | -9.90 | $24.00 | 1400 |
| 2023-04-10 | -18.81 | $23.91 | 1500 |
| 2023-04-06 | -9.90 | $24.00 | 2400 |
| 2023-04-05 | -37.39 | $23.81 | 700 |
| 2023-04-04 | -33.04 | $23.86 | 400 |
| 2023-04-03 | -38.26 | $23.80 | 300 |
| 2023-03-31 | -48.31 | $23.70 | 2200 |
| 2023-03-30 | -73.73 | $23.40 | 2400 |
| 2023-03-29 | -66.95 | $23.48 | 4200 |
| 2023-03-28 | -80.51 | $23.32 | 3700 |
| 2023-03-27 | -79.66 | $23.33 | 2400 |
| 2023-03-24 | -74.58 | $23.39 | 1200 |
| 2023-03-23 | -73.11 | $23.41 | 900 |
| 2023-03-22 | -69.75 | $23.45 | 3700 |
| 2023-03-21 | -86.72 | $23.26 | 1800 |
| 2023-03-20 | -93.62 | $23.18 | 6300 |
| 2023-03-17 | -100.00 | $23.25 | 1100 |
| 2023-03-16 | -95.58 | $23.42 | 1700 |
| 2023-03-15 | -95.24 | $23.50 | 2500 |
| 2023-03-14 | -80.00 | $23.66 | 2400 |
| 2023-03-13 | -78.10 | $23.68 | 6100 |
| 2023-03-10 | -83.33 | $23.80 | 2500 |
| 2023-03-09 | -41.67 | $24.15 | 1700 |
| 2023-03-08 | -65.48 | $23.95 | 1000 |
| 2023-03-07 | -41.67 | $24.15 | 10500 |
| 2023-03-06 | -27.38 | $24.27 | 100 |
| 2023-03-03 | -59.52 | $24.00 | 5100 |
| 2023-03-02 | -83.33 | $23.80 | 7400 |
| 2023-03-01 | -93.06 | $23.83 | 2800 |
| 2023-02-28 | -47.17 | $24.25 | 1900 |
| 2023-02-27 | -58.49 | $24.19 | 2700 |
| 2023-02-24 | -52.38 | $24.28 | 600 |
| 2023-02-23 | -59.52 | $24.25 | 300 |
| 2023-02-22 | -67.31 | $24.25 | 2100 |
| 2023-02-21 | -40.38 | $24.39 | 2000 |
| 2023-02-17 | -34.62 | $24.42 | 1500 |
| 2023-02-16 | -48.08 | $24.35 | 1500 |
| 2023-02-15 | -19.23 | $24.50 | 3800 |
| 2023-02-14 | -34.62 | $24.42 | 2200 |
| 2023-02-13 | -53.57 | $24.30 | 1500 |
| 2023-02-10 | -48.21 | $24.33 | 1000 |
| 2023-02-09 | -53.57 | $24.30 | 700 |
| 2023-02-08 | -62.50 | $24.25 | 1400 |
| 2023-02-07 | -84.48 | $24.11 | 1400 |
| 2023-02-06 | -78.46 | $24.09 | 4700 |
| 2023-02-03 | -55.38 | $24.24 | 1000 |
| 2023-02-02 | -50.72 | $24.25 | 300 |
| 2023-02-01 | -50.72 | $24.25 | 4900 |
| 2023-01-31 | -31.88 | $24.38 | 600 |
| 2023-01-30 | -47.14 | $24.27 | 900 |
| 2023-01-27 | -34.72 | $24.35 | 2700 |
| 2023-01-26 | -50.67 | $24.22 | 1300 |
| 2023-01-25 | -50.67 | $24.22 | 8900 |
| 2023-01-24 | 0.00 | $24.50 | 2800 |
| 2023-01-23 | 0.00 | $24.45 | 6100 |
| 2023-01-20 | -1.52 | $24.40 | 2200 |
| 2023-01-19 | 0.00 | $24.41 | 1000 |
| 2023-01-18 | -34.00 | $24.08 | 2300 |
| 2023-01-17 | 0.00 | $24.20 | 9600 |
| 2023-01-13 | 0.00 | $24.20 | 5200 |
| 2023-01-12 | -33.33 | $24.05 | 1400 |
| 2023-01-11 | -2.22 | $24.19 | 400 |
| 2023-01-10 | 0.00 | $24.20 | 800 |
| 2023-01-09 | -17.78 | $24.12 | 6100 |
| 2023-01-06 | -42.22 | $24.01 | 500 |
| 2023-01-05 | -55.56 | $23.95 | 1700 |
| 2023-01-04 | -55.56 | $23.95 | 1200 |
| 2023-01-03 | -33.33 | $24.05 | 600 |
| 2022-12-30 | -53.33 | $23.96 | 1100 |
| 2022-12-29 | -55.56 | $23.95 | 1500 |
| 2022-12-28 | -55.56 | $23.95 | 1700 |
| 2022-12-27 | -37.78 | $24.03 | 2400 |
| 2022-12-23 | -84.44 | $23.82 | 700 |
| 2022-12-22 | -77.78 | $23.85 | 600 |
| 2022-12-21 | -37.78 | $24.03 | 9800 |
| 2022-12-20 | -60.00 | $23.93 | 1800 |
| 2022-12-19 | -62.22 | $23.92 | 1300 |
| 2022-12-16 | -77.78 | $23.85 | 700 |
| 2022-12-15 | -77.78 | $23.85 | 1100 |
| 2022-12-14 | -64.44 | $23.91 | 1800 |
| 2022-12-13 | -66.67 | $23.90 | — |
| 2022-12-12 | -66.67 | $23.90 | 800 |
| 2022-12-09 | -64.81 | $23.85 | 1800 |
| 2022-12-08 | -64.81 | $23.85 | 2400 |
| 2022-12-07 | -74.07 | $23.80 | 1600 |
| 2022-12-06 | -68.52 | $23.83 | 3200 |
| 2022-12-05 | -49.09 | $23.93 | 1200 |
| 2022-12-02 | -47.27 | $23.94 | 4700 |
| 2022-12-01 | -72.73 | $23.80 | 5900 |
| 2022-11-30 | -76.36 | $23.78 | 3900 |
| 2022-11-29 | 0.00 | $24.20 | — |
| 2022-11-28 | 0.00 | $24.20 | 300 |
| 2022-11-25 | -10.91 | $24.14 | 1000 |
| 2022-11-23 | -1.82 | $24.19 | 600 |
| 2022-11-22 | -5.80 | $24.15 | 2900 |
| 2022-11-21 | -15.94 | $24.08 | 2800 |
| 2022-11-18 | -20.29 | $24.05 | 200 |
| 2022-11-17 | -22.22 | $24.03 | 600 |
| 2022-11-16 | -19.44 | $24.05 | 3200 |
| 2022-11-15 | -18.99 | $24.04 | 2900 |
| 2022-11-14 | -55.70 | $23.75 | 2400 |
| 2022-11-11 | -60.23 | $23.66 | 2200 |
| 2022-11-10 | 0.00 | $24.19 | 700 |
| 2022-11-09 | -39.47 | $23.70 | 100 |
| 2022-11-08 | -39.47 | $23.70 | — |
| 2022-11-07 | -39.47 | $23.70 | 1500 |
| 2022-11-04 | -31.65 | $23.75 | 900 |
| 2022-11-03 | -44.30 | $23.65 | — |
| 2022-11-02 | -44.30 | $23.65 | — |
| 2022-11-01 | -44.30 | $23.65 | 1300 |
| 2022-10-31 | -38.03 | $23.65 | — |
| 2022-10-28 | -38.03 | $23.65 | 800 |
| 2022-10-27 | -30.99 | $23.70 | — |
| 2022-10-26 | -26.83 | $23.70 | 3600 |
| 2022-10-25 | -39.02 | $23.60 | 2200 |
| 2022-10-24 | -47.56 | $23.53 | 3300 |
| 2022-10-21 | -69.67 | $23.47 | — |
| 2022-10-20 | -69.67 | $23.47 | 3100 |
| 2022-10-19 | -45.90 | $23.76 | 1600 |
| 2022-10-18 | -68.25 | $23.50 | 2500 |
| 2022-10-17 | -75.40 | $23.41 | 4100 |
| 2022-10-14 | -69.84 | $23.48 | 500 |
| 2022-10-13 | -80.26 | $23.40 | 400 |
| 2022-10-12 | -73.68 | $23.50 | 1400 |
| 2022-10-11 | -54.61 | $23.79 | 1400 |
| 2022-10-10 | -50.00 | $23.86 | 2700 |
| 2022-10-07 | -63.82 | $23.65 | — |
| 2022-10-06 | -63.82 | $23.65 | 300 |
| 2022-10-05 | -48.75 | $23.92 | 600 |
| 2022-10-04 | -65.63 | $23.65 | 1400 |
| 2022-10-03 | -48.75 | $23.92 | 1500 |
| 2022-09-30 | -75.63 | $23.49 | 900 |
| 2022-09-29 | -96.88 | $23.15 | 2600 |
| 2022-09-28 | -97.24 | $23.29 | 5300 |
| 2022-09-27 | -87.02 | $23.67 | — |
| 2022-09-26 | -89.17 | $23.67 | 2100 |
| 2022-09-23 | -62.42 | $24.09 | 7400 |
| 2022-09-22 | -82.27 | $24.00 | 3200 |
| 2022-09-21 | -82.86 | $24.29 | 1300 |
| 2022-09-20 | -82.86 | $24.29 | — |
| 2022-09-19 | -82.86 | $24.29 | 4200 |
| 2022-09-16 | -59.34 | $24.62 | 800 |
| 2022-09-15 | -61.54 | $24.60 | 1600 |
| 2022-09-14 | -64.84 | $24.57 | 500 |
| 2022-09-13 | -85.71 | $24.38 | 400 |
| 2022-09-12 | -93.41 | $24.31 | 2700 |
| 2022-09-09 | -85.71 | $24.38 | 2400 |
| 2022-09-08 | -98.90 | $24.26 | 5200 |
| 2022-09-07 | -89.01 | $24.35 | — |
| 2022-09-06 | -89.01 | $24.35 | 3400 |
| 2022-09-02 | -94.51 | $24.30 | 10400 |
| 2022-09-01 | -100.00 | $24.57 | 1500 |
| 2022-08-31 | -86.21 | $24.66 | 1500 |
| 2022-08-30 | -79.31 | $24.70 | 2000 |
| 2022-08-29 | -31.37 | $25.00 | 2700 |
| 2022-08-26 | -23.53 | $25.04 | 1100 |
| 2022-08-25 | -17.65 | $25.07 | 700 |
| 2022-08-24 | -2.94 | $24.98 | — |
| 2022-08-23 | -2.94 | $24.98 | — |
| 2022-08-22 | -2.08 | $24.98 | 2800 |
| 2022-08-19 | -8.33 | $24.95 | 1400 |
| 2022-08-18 | -2.04 | $24.98 | 1500 |
| 2022-08-17 | 0.00 | $24.99 | 1000 |
| 2022-08-16 | 0.00 | $24.99 | 5100 |
| 2022-08-15 | -2.17 | $24.95 | 400 |
| 2022-08-12 | -13.04 | $24.90 | 5000 |
| 2022-08-11 | -26.67 | $24.83 | 1500 |
| 2022-08-10 | -55.56 | $24.65 | 3100 |
| 2022-08-09 | -35.19 | $24.76 | 1600 |
| 2022-08-08 | -16.67 | $24.86 | 2100 |
| 2022-08-05 | -18.52 | $24.85 | 1600 |
| 2022-08-04 | -16.67 | $24.86 | — |
| 2022-08-03 | -16.36 | $24.86 | 4400 |
| 2022-08-02 | -28.57 | $24.65 | 600 |
| 2022-08-01 | -11.43 | $24.71 | 1200 |
| 2022-07-29 | -28.57 | $24.65 | — |
| 2022-07-28 | -28.57 | $24.65 | 100 |
| 2022-07-27 | -16.67 | $24.66 | — |
| 2022-07-26 | -16.67 | $24.66 | 1800 |
| 2022-07-25 | -12.96 | $24.68 | 900 |
| 2022-07-22 | -46.30 | $24.50 | 2800 |
| 2022-07-21 | -16.67 | $24.66 | 900 |
| 2022-07-20 | 0.00 | $24.75 | 700 |
| 2022-07-19 | -16.67 | $24.66 | — |
| 2022-07-18 | -16.67 | $24.66 | 1300 |
| 2022-07-15 | -31.48 | $24.58 | 1800 |
| 2022-07-14 | -39.19 | $24.66 | 300 |
| 2022-07-13 | -47.30 | $24.60 | 2500 |
| 2022-07-12 | -54.05 | $24.55 | 4000 |
| 2022-07-11 | -67.78 | $24.50 | 400 |
| 2022-07-08 | -70.10 | $24.50 | 100 |
| 2022-07-07 | -80.41 | $24.40 | 3500 |
| 2022-07-06 | -70.10 | $24.50 | 4300 |
| 2022-07-05 | -70.10 | $24.50 | 500 |
| 2022-07-01 | -80.41 | $24.40 | — |
| 2022-06-30 | -80.41 | $24.40 | 100 |
| 2022-06-29 | -86.60 | $24.34 | 2400 |
| 2022-06-28 | -94.85 | $24.26 | 2200 |
| 2022-06-27 | -85.57 | $24.35 | 4100 |
| 2022-06-24 | -81.44 | $24.39 | 11700 |
| 2022-06-23 | -76.34 | $24.47 | 3400 |
| 2022-06-22 | -67.74 | $24.55 | 1200 |
| 2022-06-21 | -67.74 | $24.55 | 5000 |
| 2022-06-17 | -58.06 | $24.64 | 1000 |
| 2022-06-16 | -59.14 | $24.63 | 300 |
| 2022-06-15 | -65.59 | $24.57 | 3700 |
| 2022-06-14 | -93.59 | $24.45 | 3400 |
| 2022-06-13 | -62.16 | $24.95 | 800 |
| 2022-06-10 | -48.65 | $25.00 | 4800 |
| 2022-06-09 | 0.00 | $25.18 | 1100 |
| 2022-06-08 | -33.33 | $25.05 | 1300 |
| 2022-06-07 | -27.78 | $25.07 | — |
| 2022-06-06 | -27.78 | $25.07 | — |
| 2022-06-03 | -27.78 | $25.07 | 600 |
| 2022-06-02 | -38.89 | $25.03 | 1400 |
| 2022-06-01 | -47.22 | $25.00 | 1700 |
| 2022-05-31 | -30.56 | $25.06 | 1300 |
| 2022-05-27 | -57.89 | $24.97 | 9700 |
| 2022-05-26 | -20.83 | $25.14 | 4300 |
| 2022-05-25 | -23.08 | $25.15 | 800 |
| 2022-05-24 | -60.71 | $25.06 | 2500 |
| 2022-05-23 | -82.14 | $25.00 | 2700 |
| 2022-05-20 | -82.14 | $25.00 | 2500 |
| 2022-05-19 | -67.86 | $25.04 | 1800 |
| 2022-05-18 | -67.86 | $25.04 | 300 |
| 2022-05-17 | -82.14 | $25.00 | 1600 |
| 2022-05-16 | -72.41 | $25.03 | 3700 |
| 2022-05-13 | -79.31 | $25.01 | 1300 |
| 2022-05-12 | -100.00 | $24.95 | 3100 |
| 2022-05-11 | -100.00 | $25.00 | 500 |
| 2022-05-10 | -100.00 | $25.00 | 900 |
| 2022-05-09 | -100.00 | $25.00 | 9700 |
| 2022-05-06 | -75.76 | $25.10 | 4100 |
| 2022-05-05 | -93.55 | $25.06 | 1500 |
| 2022-05-04 | -64.52 | $25.15 | 700 |
| 2022-05-03 | -90.32 | $25.07 | 100 |
| 2022-05-02 | -96.77 | $25.05 | 9300 |
| 2022-04-29 | -93.33 | $25.07 | 1200 |
| 2022-04-28 | -80.00 | $25.11 | 2000 |
| 2022-04-27 | -53.33 | $25.19 | 300 |
| 2022-04-26 | -53.33 | $25.19 | 1200 |
| 2022-04-25 | -60.00 | $25.17 | 3000 |
| 2022-04-22 | -56.67 | $25.18 | 1100 |
| 2022-04-21 | -53.33 | $25.19 | 300 |
| 2022-04-20 | -50.00 | $25.20 | 3600 |
| 2022-04-19 | -36.67 | $25.24 | 5200 |
| 2022-04-18 | -50.00 | $25.20 | 500 |
| 2022-04-14 | -46.67 | $25.21 | 400 |
| 2022-04-13 | -66.67 | $25.15 | 1600 |
| 2022-04-12 | 0.00 | $25.35 | — |
| 2022-04-11 | 0.00 | $25.35 | 800 |
| 2022-04-08 | -14.29 | $25.20 | 1200 |
| 2022-04-07 | -17.39 | $25.19 | 3800 |
| 2022-04-06 | -13.04 | $25.20 | 2800 |
| 2022-04-05 | -9.09 | $25.20 | 900 |
| 2022-04-04 | 0.00 | $25.22 | 2100 |
| 2022-04-01 | -5.26 | $25.18 | 3100 |
| 2022-03-31 | -26.32 | $25.14 | 5200 |
| 2022-03-30 | -25.00 | $25.15 | — |
| 2022-03-29 | -25.00 | $25.15 | 1500 |
| 2022-03-28 | -45.00 | $25.11 | 1400 |
| 2022-03-25 | -51.61 | $25.10 | 4600 |
| 2022-03-24 | -27.78 | $25.16 | 4100 |
| 2022-03-23 | -36.59 | $25.16 | 200 |
| 2022-03-22 | -55.56 | $25.10 | 100 |
| 2022-03-21 | -55.56 | $25.10 | 1400 |
| 2022-03-18 | -55.56 | $25.10 | 1500 |
| 2022-03-17 | -64.44 | $25.06 | 1900 |
| 2022-03-16 | -72.00 | $25.04 | — |
| 2022-03-15 | -72.00 | $25.04 | 2900 |
| 2022-03-14 | -64.00 | $25.08 | 4300 |
| 2022-03-11 | -76.00 | $25.02 | 4900 |
| 2022-03-10 | -60.00 | $25.10 | 400 |
| 2022-03-09 | -74.00 | $25.03 | 2300 |
| 2022-03-08 | -70.00 | $25.05 | 1900 |
| 2022-03-07 | -70.00 | $25.05 | 900 |
| 2022-03-04 | -58.00 | $25.11 | 1900 |
| 2022-03-03 | -50.00 | $25.15 | 1100 |
| 2022-03-02 | -44.00 | $25.18 | 600 |
| 2022-03-01 | -68.00 | $25.06 | 1900 |
| 2022-02-28 | -30.00 | $25.25 | 3500 |
| 2022-02-25 | -100.00 | $24.90 | 3700 |
| 2022-02-24 | -40.00 | $25.30 | 2400 |
| 2022-02-23 | -20.00 | $25.35 | 400 |
| 2022-02-22 | -20.00 | $25.35 | 2200 |
| 2022-02-18 | -28.00 | $25.33 | 2200 |
| 2022-02-17 | -40.00 | $25.30 | 800 |
| 2022-02-16 | 0.00 | $25.40 | 2300 |
| 2022-02-15 | -40.00 | $25.30 | 900 |
| 2022-02-14 | -28.00 | $25.33 | 800 |
| 2022-02-11 | -44.00 | $25.29 | 1000 |
| 2022-02-10 | -40.00 | $25.30 | 1600 |
| 2022-02-09 | -80.00 | $25.20 | 2000 |
| 2022-02-08 | -76.00 | $25.21 | 5000 |
| 2022-02-07 | -73.08 | $25.21 | 400 |
| 2022-02-04 | -96.15 | $25.15 | 4300 |
| 2022-02-03 | -19.23 | $25.35 | — |
| 2022-02-02 | -19.23 | $25.35 | — |
| 2022-02-01 | -19.23 | $25.35 | 2800 |
| 2022-01-31 | -16.00 | $25.35 | 1100 |
| 2022-01-28 | -36.00 | $25.30 | 600 |
| 2022-01-27 | -26.47 | $25.30 | 500 |
| 2022-01-26 | -47.06 | $25.23 | 2100 |
| 2022-01-25 | -15.38 | $25.33 | 2000 |
| 2022-01-24 | -10.00 | $25.27 | 2000 |
| 2022-01-21 | -10.71 | $25.25 | 1400 |
| 2022-01-20 | -28.57 | $25.20 | 2000 |
| 2022-01-19 | 0.00 | $25.28 | 2100 |
| 2022-01-18 | -25.93 | $25.20 | — |
| 2022-01-14 | -25.93 | $25.20 | 1800 |
| 2022-01-13 | 0.00 | $25.25 | 700 |
| 2022-01-12 | 0.00 | $25.20 | 400 |
| 2022-01-11 | -25.00 | $25.15 | — |
| 2022-01-10 | -25.00 | $25.15 | 2200 |
| 2022-01-07 | -42.31 | $25.15 | — |
| 2022-01-06 | -42.31 | $25.15 | 2600 |
| 2022-01-05 | -38.46 | $25.16 | 7200 |
| 2022-01-04 | -36.67 | $25.19 | 1900 |
| 2022-01-03 | -68.33 | $25.19 | 2700 |
| 2021-12-31 | -73.33 | $25.16 | 100 |
| 2021-12-30 | -76.67 | $25.14 | 4300 |
| 2021-12-29 | -80.00 | $25.12 | 5900 |
| 2021-12-28 | -83.33 | $25.10 | 10000 |
| 2021-12-27 | -76.67 | $25.14 | 1000 |
| 2021-12-23 | -85.00 | $25.09 | 1500 |
| 2021-12-22 | -86.67 | $25.08 | 8100 |
| 2021-12-21 | -88.33 | $25.07 | 700 |
| 2021-12-20 | -95.00 | $25.03 | 1700 |
| 2021-12-17 | -91.67 | $25.05 | 4400 |
| 2021-12-16 | -75.00 | $25.15 | — |
| 2021-12-15 | -75.00 | $25.15 | 400 |
| 2021-12-14 | -66.67 | $25.20 | — |
| 2021-12-13 | -66.67 | $25.20 | 600 |
| 2021-12-10 | -90.00 | $25.06 | 1600 |
| 2021-12-09 | -76.67 | $25.14 | 1700 |
| 2021-12-08 | -100.00 | $25.00 | 6300 |
| 2021-12-07 | -58.33 | $25.25 | 600 |
| 2021-12-06 | -50.00 | $25.30 | 4400 |
| 2021-12-03 | -78.95 | $25.12 | — |
| 2021-12-02 | -78.95 | $25.12 | 2700 |
| 2021-12-01 | -100.00 | $25.00 | 3600 |
| 2021-11-30 | -98.15 | $25.04 | 1900 |
| 2021-11-29 | -94.34 | $25.07 | 2900 |
| 2021-11-26 | -72.41 | $25.36 | 400 |
| 2021-11-24 | -55.17 | $25.41 | 200 |
| 2021-11-23 | 0.00 | $25.57 | — |
| 2021-11-22 | 0.00 | $25.57 | 800 |
| 2021-11-19 | 0.00 | $25.41 | 100 |
| 2021-11-18 | -58.33 | $25.33 | 1700 |
| 2021-11-17 | -54.55 | $25.33 | 600 |
| 2021-11-16 | -11.11 | $25.37 | 300 |
| 2021-11-15 | -31.58 | $25.33 | 3500 |
| 2021-11-12 | -21.05 | $25.35 | 1900 |
| 2021-11-11 | -30.00 | $25.33 | — |
| 2021-11-10 | -30.00 | $25.33 | 1200 |
| 2021-11-09 | 0.00 | $25.39 | 900 |
| 2021-11-08 | -31.58 | $25.32 | — |
| 2021-11-05 | -31.58 | $25.32 | 3100 |
| 2021-11-04 | -10.53 | $25.36 | — |
| 2021-11-03 | -10.53 | $25.36 | 1100 |
| 2021-11-02 | 0.00 | $25.38 | 3000 |
| 2021-11-01 | -26.92 | $25.31 | 3500 |
| 2021-10-29 | -30.77 | $25.30 | 3400 |
| 2021-10-28 | -26.92 | $25.31 | — |
| 2021-10-27 | -26.92 | $25.31 | 2900 |
| 2021-10-26 | -30.77 | $25.30 | 1000 |
| 2021-10-25 | -38.46 | $25.28 | 700 |
| 2021-10-22 | -38.46 | $25.28 | 1000 |
| 2021-10-21 | -38.46 | $25.28 | 300 |
| 2021-10-20 | -50.00 | $25.25 | 2200 |
| 2021-10-19 | -69.23 | $25.20 | 3600 |
| 2021-10-18 | -19.23 | $25.33 | 500 |
| 2021-10-15 | -17.86 | $25.33 | 1400 |
| 2021-10-14 | -25.00 | $25.25 | 1300 |
| 2021-10-13 | 0.00 | $25.30 | — |
| 2021-10-12 | 0.00 | $25.30 | 800 |
| 2021-10-11 | 0.00 | $25.30 | 1100 |
| 2021-10-08 | 0.00 | $25.28 | 300 |
| 2021-10-07 | -16.67 | $25.25 | 200 |
| 2021-10-06 | -91.30 | $25.12 | 2700 |
| 2021-10-05 | -50.00 | $25.20 | 1400 |
| 2021-10-04 | -53.33 | $25.21 | 500 |
| 2021-10-01 | -36.36 | $25.28 | — |
| 2021-09-30 | -36.36 | $25.28 | 1500 |
| 2021-09-29 | -79.07 | $25.16 | — |
| 2021-09-28 | -82.69 | $25.16 | — |
| 2021-09-27 | -83.93 | $25.16 | 2700 |
| 2021-09-24 | -71.43 | $25.25 | 1500 |
| 2021-09-23 | -76.19 | $25.22 | 300 |
| 2021-09-22 | -90.48 | $25.13 | 300 |
| 2021-09-21 | -92.06 | $25.12 | 800 |
| 2021-09-20 | -87.88 | $25.15 | 7000 |
| 2021-09-17 | -80.30 | $25.20 | 2700 |
| 2021-09-16 | -74.24 | $25.24 | 1700 |
| 2021-09-15 | -80.30 | $25.20 | 1300 |
| 2021-09-14 | -77.27 | $25.22 | — |
| 2021-09-13 | -77.27 | $25.22 | 3200 |
| 2021-09-10 | -80.30 | $25.20 | 1400 |
| 2021-09-09 | -75.76 | $25.23 | 1000 |
| 2021-09-08 | -100.00 | $25.07 | 1100 |
| 2021-09-07 | -100.00 | $25.30 | 500 |
| 2021-09-03 | -90.00 | $25.37 | 500 |
| 2021-09-02 | -88.57 | $25.38 | 2100 |
| 2021-09-01 | -97.14 | $25.32 | 1400 |
| 2021-08-31 | -94.29 | $25.34 | 5100 |
| 2021-08-30 | -62.86 | $25.56 | 2800 |
| 2021-08-27 | -46.15 | $25.70 | — |
| 2021-08-26 | -42.86 | $25.70 | 1200 |
| 2021-08-25 | -60.00 | $25.58 | 600 |
| 2021-08-24 | -57.14 | $25.60 | 1200 |
| 2021-08-23 | -38.57 | $25.73 | 4100 |
| 2021-08-20 | -64.29 | $25.55 | 1600 |
| 2021-08-19 | -64.29 | $25.55 | 900 |
| 2021-08-18 | -50.00 | $25.65 | 3400 |
| 2021-08-17 | -57.14 | $25.60 | 6600 |
| 2021-08-16 | -77.14 | $25.46 | 700 |
| 2021-08-13 | -78.57 | $25.45 | 1400 |
| 2021-08-12 | -70.00 | $25.51 | 400 |
| 2021-08-11 | -62.86 | $25.56 | 1200 |
| 2021-08-10 | -37.14 | $25.74 | 3200 |
| 2021-08-09 | 0.00 | $25.63 | 1000 |
| 2021-08-06 | 0.00 | $25.50 | 1700 |
| 2021-08-05 | -21.05 | $25.45 | 900 |
| 2021-08-04 | -23.08 | $25.43 | 1300 |
| 2021-08-03 | -26.92 | $25.42 | 1500 |
| 2021-08-02 | -38.46 | $25.39 | 1000 |
| 2021-07-30 | -73.08 | $25.30 | 800 |
| 2021-07-29 | -38.46 | $25.39 | 400 |
| 2021-07-28 | -38.46 | $25.39 | — |
| 2021-07-27 | -38.46 | $25.39 | 200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
5.78
2024-01-30
Close Price
$24.33
Average Directional Index - Detailed Analysis
Minimum
5.78
Average
26.23
Maximum
75.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-01-30 | 5.78 | $24.33 | — |
| 2024-01-29 | 6.04 | $24.33 | — |
| 2024-01-26 | 6.33 | $24.33 | — |
| 2024-01-25 | 6.62 | $24.33 | — |
| 2024-01-24 | 6.93 | $24.33 | — |
| 2024-01-23 | 7.26 | $24.33 | — |
| 2024-01-22 | 7.61 | $24.33 | — |
| 2024-01-19 | 7.97 | $24.33 | — |
| 2024-01-18 | 8.36 | $24.33 | — |
| 2024-01-17 | 8.76 | $24.33 | — |
| 2024-01-16 | 9.19 | $24.33 | — |
| 2024-01-12 | 9.64 | $24.33 | — |
| 2024-01-11 | 10.11 | $24.33 | — |
| 2024-01-10 | 10.60 | $24.33 | — |
| 2024-01-09 | 11.12 | $24.33 | — |
| 2024-01-08 | 11.67 | $24.33 | — |
| 2024-01-05 | 12.25 | $24.33 | 13686 |
| 2024-01-04 | 12.86 | $24.32 | 3486 |
| 2024-01-03 | 13.45 | $24.33 | 5651 |
| 2024-01-02 | 14.07 | $24.23 | 2616 |
| 2023-12-29 | 14.33 | $24.20 | — |
| 2023-12-28 | 14.90 | $24.20 | 2521 |
| 2023-12-27 | 15.50 | $24.23 | 4610 |
| 2023-12-26 | 16.14 | $24.05 | 18016 |
| 2023-12-22 | 16.25 | $24.09 | 11014 |
| 2023-12-21 | 16.49 | $24.02 | 10090 |
| 2023-12-20 | 16.45 | $24.01 | 13013 |
| 2023-12-19 | 16.24 | $23.96 | 20642 |
| 2023-12-18 | 15.76 | $23.97 | 22025 |
| 2023-12-15 | 15.24 | $24.00 | 29922 |
| 2023-12-14 | 14.50 | $24.00 | 34181 |
| 2023-12-13 | 13.80 | $24.00 | 62891 |
| 2023-12-12 | 13.07 | $24.35 | 5635 |
| 2023-12-11 | 12.80 | $24.36 | 3226 |
| 2023-12-08 | 13.28 | $24.36 | 2181 |
| 2023-12-07 | 13.78 | $24.30 | 5510 |
| 2023-12-06 | 13.96 | $24.25 | 1911 |
| 2023-12-05 | 13.84 | $24.24 | 4019 |
| 2023-12-04 | 13.71 | $24.21 | 4320 |
| 2023-12-01 | 13.70 | $24.17 | 1358 |
| 2023-11-30 | 13.70 | $24.20 | 3322 |
| 2023-11-29 | 13.82 | $24.14 | 4869 |
| 2023-11-28 | 13.94 | $24.45 | 10984 |
| 2023-11-27 | 14.54 | $24.35 | 4687 |
| 2023-11-24 | 14.95 | $24.35 | 2129 |
| 2023-11-22 | 15.39 | $24.35 | 1953 |
| 2023-11-21 | 16.10 | $24.35 | 766 |
| 2023-11-20 | 16.36 | $24.35 | 1635 |
| 2023-11-17 | 16.63 | $24.40 | 3189 |
| 2023-11-16 | 16.65 | $24.43 | 5358 |
| 2023-11-15 | 16.68 | $24.25 | 2590 |
| 2023-11-14 | 17.30 | $24.28 | 3570 |
| 2023-11-13 | 17.96 | $24.22 | 293 |
| 2023-11-10 | 18.90 | $24.17 | 367 |
| 2023-11-09 | 19.88 | $24.23 | 3855 |
| 2023-11-08 | 20.79 | $24.18 | 3874 |
| 2023-11-07 | 21.74 | $24.18 | 1284 |
| 2023-11-06 | 22.70 | $24.25 | 3116 |
| 2023-11-03 | 23.84 | $24.15 | 9626 |
| 2023-11-02 | 24.96 | $24.12 | 809 |
| 2023-11-01 | 25.48 | $24.06 | 5128 |
| 2023-10-31 | 25.75 | $23.95 | 3705 |
| 2023-10-30 | 25.69 | $24.07 | 3512 |
| 2023-10-27 | 26.07 | $24.10 | 6371 |
| 2023-10-26 | 26.46 | $24.03 | 4654 |
| 2023-10-25 | 26.44 | $24.11 | 5496 |
| 2023-10-24 | 27.04 | $24.18 | 8803 |
| 2023-10-23 | 27.66 | $24.24 | 3935 |
| 2023-10-20 | 28.58 | $24.05 | 2104 |
| 2023-10-19 | 28.66 | $24.02 | 1754 |
| 2023-10-18 | 28.25 | $24.07 | 3679 |
| 2023-10-17 | 27.81 | $24.08 | 10106 |
| 2023-10-16 | 27.36 | $24.02 | 10496 |
| 2023-10-13 | 26.58 | $24.10 | 2433 |
| 2023-10-12 | 26.14 | $24.07 | 1018 |
| 2023-10-11 | 25.73 | $24.04 | 7961 |
| 2023-10-10 | 25.30 | $24.03 | 7089 |
| 2023-10-09 | 24.73 | $24.02 | 6038 |
| 2023-10-06 | 24.12 | $24.19 | 3329 |
| 2023-10-05 | 24.66 | $24.20 | 6966 |
| 2023-10-04 | 25.23 | $24.22 | 2532 |
| 2023-10-03 | 25.66 | $24.12 | 6560 |
| 2023-10-02 | 26.11 | $24.25 | 1579 |
| 2023-09-29 | 26.61 | $24.11 | 4641 |
| 2023-09-28 | 27.15 | $24.03 | 661 |
| 2023-09-27 | 26.30 | $24.07 | 4156 |
| 2023-09-26 | 25.40 | $24.04 | 4858 |
| 2023-09-25 | 24.50 | $24.09 | 2915 |
| 2023-09-22 | 23.50 | $24.06 | 2100 |
| 2023-09-21 | 22.55 | $24.10 | 3333 |
| 2023-09-20 | 21.45 | $24.20 | 2722 |
| 2023-09-19 | 20.64 | $24.13 | 3124 |
| 2023-09-18 | 19.57 | $24.20 | 3047 |
| 2023-09-15 | 18.50 | $24.19 | 2571 |
| 2023-09-14 | 17.37 | $24.19 | 2470 |
| 2023-09-13 | 16.37 | $24.11 | 3229 |
| 2023-09-12 | 15.31 | $24.20 | 7082 |
| 2023-09-11 | 14.20 | $24.20 | 971 |
| 2023-09-08 | 13.18 | $24.25 | 11930 |
| 2023-09-07 | 12.33 | $24.50 | 1441 |
| 2023-09-06 | 12.28 | $24.50 | 4696 |
| 2023-09-05 | 12.23 | $24.50 | 4754 |
| 2023-09-01 | 12.17 | $24.22 | 626 |
| 2023-08-31 | 11.26 | $24.47 | 2201 |
| 2023-08-30 | 10.51 | $24.20 | 1635 |
| 2023-08-29 | 9.72 | $24.66 | 1954 |
| 2023-08-28 | 9.28 | $24.75 | 918 |
| 2023-08-25 | 9.45 | $24.68 | — |
| 2023-08-24 | 9.85 | $24.68 | — |
| 2023-08-23 | 10.27 | $24.68 | 500 |
| 2023-08-22 | 10.71 | $24.60 | 900 |
| 2023-08-21 | 11.18 | $24.67 | 200 |
| 2023-08-18 | 11.67 | $24.70 | 500 |
| 2023-08-17 | 12.18 | $24.60 | 3200 |
| 2023-08-16 | 12.53 | $24.68 | 700 |
| 2023-08-15 | 12.90 | $24.65 | 2200 |
| 2023-08-14 | 13.14 | $24.65 | 600 |
| 2023-08-11 | 13.82 | $24.63 | — |
| 2023-08-10 | 14.43 | $24.63 | 700 |
| 2023-08-09 | 15.07 | $24.65 | 500 |
| 2023-08-08 | 15.70 | $24.55 | 2700 |
| 2023-08-07 | 16.36 | $24.70 | — |
| 2023-08-04 | 16.18 | $24.70 | 200 |
| 2023-08-03 | 16.00 | $24.60 | 200 |
| 2023-08-02 | 16.13 | $24.54 | 2900 |
| 2023-08-01 | 16.38 | $24.50 | 1700 |
| 2023-07-31 | 16.71 | $24.60 | 100 |
| 2023-07-28 | 16.61 | $24.60 | 1100 |
| 2023-07-27 | 16.52 | $24.60 | 1300 |
| 2023-07-26 | 17.35 | $24.40 | 700 |
| 2023-07-25 | 17.91 | $24.40 | 500 |
| 2023-07-24 | 17.84 | $24.42 | 600 |
| 2023-07-21 | 17.77 | $24.32 | 2300 |
| 2023-07-20 | 17.69 | $24.38 | 1200 |
| 2023-07-19 | 17.89 | $24.44 | 3000 |
| 2023-07-18 | 17.96 | $24.12 | 18800 |
| 2023-07-17 | 18.03 | $24.42 | 1000 |
| 2023-07-14 | 18.08 | $24.45 | 2800 |
| 2023-07-13 | 17.95 | $24.45 | 2500 |
| 2023-07-12 | 18.02 | $24.40 | 1600 |
| 2023-07-11 | 18.30 | $24.35 | 800 |
| 2023-07-10 | 18.83 | $24.34 | 800 |
| 2023-07-07 | 19.42 | $24.30 | 1600 |
| 2023-07-06 | 20.05 | $24.37 | 700 |
| 2023-07-05 | 20.47 | $24.36 | 2200 |
| 2023-07-03 | 21.23 | $24.29 | — |
| 2023-06-30 | 22.35 | $24.29 | 1800 |
| 2023-06-29 | 23.51 | $24.22 | 4700 |
| 2023-06-28 | 24.49 | $24.25 | 4700 |
| 2023-06-27 | 25.51 | $24.35 | 2300 |
| 2023-06-26 | 25.56 | $24.34 | 5200 |
| 2023-06-23 | 25.62 | $24.40 | 700 |
| 2023-06-22 | 25.62 | $24.33 | 2100 |
| 2023-06-21 | 25.62 | $24.45 | 2900 |
| 2023-06-20 | 25.63 | $24.35 | 4300 |
| 2023-06-16 | 25.39 | $24.40 | 4000 |
| 2023-06-15 | 24.88 | $24.47 | 3400 |
| 2023-06-14 | 24.39 | $24.35 | 3500 |
| 2023-06-13 | 24.05 | $24.31 | 4400 |
| 2023-06-12 | 23.84 | $24.31 | 1800 |
| 2023-06-09 | 23.68 | $24.36 | 2200 |
| 2023-06-08 | 23.38 | $24.39 | 1300 |
| 2023-06-07 | 22.79 | $24.31 | 6100 |
| 2023-06-06 | 22.18 | $24.35 | 2900 |
| 2023-06-05 | 21.61 | $24.25 | 2500 |
| 2023-06-02 | 21.05 | $24.27 | 4900 |
| 2023-06-01 | 20.59 | $24.15 | 4900 |
| 2023-05-31 | 20.29 | $23.93 | 7900 |
| 2023-05-30 | 20.41 | $23.71 | 31600 |
| 2023-05-26 | 20.54 | $23.55 | 4600 |
| 2023-05-25 | 21.10 | $23.80 | 5600 |
| 2023-05-24 | 20.97 | $23.81 | 3100 |
| 2023-05-23 | 20.67 | $23.96 | 7900 |
| 2023-05-22 | 20.92 | $23.85 | 700 |
| 2023-05-19 | 21.52 | $23.83 | 4700 |
| 2023-05-18 | 22.15 | $24.08 | — |
| 2023-05-17 | 21.77 | $24.08 | — |
| 2023-05-16 | 21.36 | $24.08 | 600 |
| 2023-05-15 | 20.93 | $23.88 | 1600 |
| 2023-05-12 | 21.07 | $23.78 | — |
| 2023-05-11 | 21.53 | $23.78 | 700 |
| 2023-05-10 | 22.02 | $23.88 | 600 |
| 2023-05-09 | 22.16 | $23.75 | 1000 |
| 2023-05-08 | 22.31 | $24.00 | 1200 |
| 2023-05-05 | 22.38 | $23.88 | 2300 |
| 2023-05-04 | 21.99 | $23.96 | 2400 |
| 2023-05-03 | 21.73 | $23.93 | 3600 |
| 2023-05-02 | 21.41 | $24.02 | 7400 |
| 2023-05-01 | 21.24 | $24.06 | 3700 |
| 2023-04-28 | 21.02 | $23.93 | 300 |
| 2023-04-27 | 21.17 | $23.90 | 1100 |
| 2023-04-26 | 21.34 | $23.94 | 1400 |
| 2023-04-25 | 21.44 | $23.97 | — |
| 2023-04-24 | 21.38 | $23.97 | 500 |
| 2023-04-21 | 21.31 | $23.97 | 2800 |
| 2023-04-20 | 21.24 | $23.95 | 800 |
| 2023-04-19 | 21.01 | $23.90 | 200 |
| 2023-04-18 | 21.16 | $23.92 | 2500 |
| 2023-04-17 | 21.26 | $23.95 | 3900 |
| 2023-04-14 | 21.37 | $23.82 | — |
| 2023-04-13 | 21.98 | $23.82 | 2900 |
| 2023-04-12 | 22.62 | $24.00 | 600 |
| 2023-04-11 | 22.80 | $24.00 | 1400 |
| 2023-04-10 | 22.99 | $23.91 | 1500 |
| 2023-04-06 | 23.57 | $24.00 | 2400 |
| 2023-04-05 | 23.96 | $23.81 | 700 |
| 2023-04-04 | 24.37 | $23.86 | 400 |
| 2023-04-03 | 25.30 | $23.80 | 300 |
| 2023-03-31 | 26.40 | $23.70 | 2200 |
| 2023-03-30 | 27.57 | $23.40 | 2400 |
| 2023-03-29 | 27.77 | $23.48 | 4200 |
| 2023-03-28 | 27.99 | $23.32 | 3700 |
| 2023-03-27 | 27.89 | $23.33 | 2400 |
| 2023-03-24 | 27.54 | $23.39 | 1200 |
| 2023-03-23 | 27.18 | $23.41 | 900 |
| 2023-03-22 | 26.90 | $23.45 | 3700 |
| 2023-03-21 | 26.60 | $23.26 | 1800 |
| 2023-03-20 | 25.69 | $23.18 | 6300 |
| 2023-03-17 | 24.73 | $23.25 | 1100 |
| 2023-03-16 | 23.92 | $23.42 | 1700 |
| 2023-03-15 | 23.24 | $23.50 | 2500 |
| 2023-03-14 | 22.71 | $23.66 | 2400 |
| 2023-03-13 | 22.27 | $23.68 | 6100 |
| 2023-03-10 | 21.32 | $23.80 | 2500 |
| 2023-03-09 | 20.86 | $24.15 | 1700 |
| 2023-03-08 | 20.65 | $23.95 | 1000 |
| 2023-03-07 | 20.17 | $24.15 | 10500 |
| 2023-03-06 | 20.12 | $24.27 | 100 |
| 2023-03-03 | 20.57 | $24.00 | 5100 |
| 2023-03-02 | 20.13 | $23.80 | 7400 |
| 2023-03-01 | 19.62 | $23.83 | 2800 |
| 2023-02-28 | 19.34 | $24.25 | 1900 |
| 2023-02-27 | 20.31 | $24.19 | 2700 |
| 2023-02-24 | 21.13 | $24.28 | 600 |
| 2023-02-23 | 21.29 | $24.25 | 300 |
| 2023-02-22 | 21.57 | $24.25 | 2100 |
| 2023-02-21 | 21.86 | $24.39 | 2000 |
| 2023-02-17 | 21.56 | $24.42 | 1500 |
| 2023-02-16 | 21.51 | $24.35 | 1500 |
| 2023-02-15 | 21.45 | $24.50 | 3800 |
| 2023-02-14 | 21.39 | $24.42 | 2200 |
| 2023-02-13 | 21.08 | $24.30 | 1500 |
| 2023-02-10 | 21.21 | $24.33 | 1000 |
| 2023-02-09 | 21.42 | $24.30 | 700 |
| 2023-02-08 | 21.73 | $24.25 | 1400 |
| 2023-02-07 | 22.12 | $24.11 | 1400 |
| 2023-02-06 | 23.08 | $24.09 | 4700 |
| 2023-02-03 | 24.09 | $24.24 | 1000 |
| 2023-02-02 | 24.48 | $24.25 | 300 |
| 2023-02-01 | 24.85 | $24.25 | 4900 |
| 2023-01-31 | 25.23 | $24.38 | 600 |
| 2023-01-30 | 24.80 | $24.27 | 900 |
| 2023-01-27 | 24.58 | $24.35 | 2700 |
| 2023-01-26 | 24.21 | $24.22 | 1300 |
| 2023-01-25 | 23.81 | $24.22 | 8900 |
| 2023-01-24 | 23.39 | $24.50 | 2800 |
| 2023-01-23 | 23.19 | $24.45 | 6100 |
| 2023-01-20 | 23.12 | $24.40 | 2200 |
| 2023-01-19 | 22.68 | $24.41 | 1000 |
| 2023-01-18 | 22.23 | $24.08 | 2300 |
| 2023-01-17 | 22.13 | $24.20 | 9600 |
| 2023-01-13 | 22.16 | $24.20 | 5200 |
| 2023-01-12 | 22.03 | $24.05 | 1400 |
| 2023-01-11 | 22.13 | $24.19 | 400 |
| 2023-01-10 | 21.63 | $24.20 | 800 |
| 2023-01-09 | 21.11 | $24.12 | 6100 |
| 2023-01-06 | 20.75 | $24.01 | 500 |
| 2023-01-05 | 20.53 | $23.95 | 1700 |
| 2023-01-04 | 20.42 | $23.95 | 1200 |
| 2023-01-03 | 20.16 | $24.05 | 600 |
| 2022-12-30 | 19.56 | $23.96 | 1100 |
| 2022-12-29 | 19.17 | $23.95 | 1500 |
| 2022-12-28 | 18.79 | $23.95 | 1700 |
| 2022-12-27 | 18.38 | $24.03 | 2400 |
| 2022-12-23 | 17.27 | $23.82 | 700 |
| 2022-12-22 | 16.93 | $23.85 | 600 |
| 2022-12-21 | 16.43 | $24.03 | 9800 |
| 2022-12-20 | 15.92 | $23.93 | 1800 |
| 2022-12-19 | 15.81 | $23.92 | 1300 |
| 2022-12-16 | 15.73 | $23.85 | 700 |
| 2022-12-15 | 15.80 | $23.85 | 1100 |
| 2022-12-14 | 15.89 | $23.91 | 1800 |
| 2022-12-13 | 15.79 | $23.90 | — |
| 2022-12-12 | 16.09 | $23.90 | 800 |
| 2022-12-09 | 16.41 | $23.85 | 1800 |
| 2022-12-08 | 17.07 | $23.85 | 2400 |
| 2022-12-07 | 17.82 | $23.80 | 1600 |
| 2022-12-06 | 18.61 | $23.83 | 3200 |
| 2022-12-05 | 19.36 | $23.93 | 1200 |
| 2022-12-02 | 19.99 | $23.94 | 4700 |
| 2022-12-01 | 20.71 | $23.80 | 5900 |
| 2022-11-30 | 21.64 | $23.78 | 3900 |
| 2022-11-29 | 22.67 | $24.20 | — |
| 2022-11-28 | 22.45 | $24.20 | 300 |
| 2022-11-25 | 22.22 | $24.14 | 1000 |
| 2022-11-23 | 21.97 | $24.19 | 600 |
| 2022-11-22 | 21.55 | $24.15 | 2900 |
| 2022-11-21 | 21.20 | $24.08 | 2800 |
| 2022-11-18 | 20.95 | $24.05 | 200 |
| 2022-11-17 | 20.73 | $24.03 | 600 |
| 2022-11-16 | 20.50 | $24.05 | 3200 |
| 2022-11-15 | 20.26 | $24.04 | 2900 |
| 2022-11-14 | 19.76 | $23.75 | 2400 |
| 2022-11-11 | 19.60 | $23.66 | 2200 |
| 2022-11-10 | 19.56 | $24.19 | 700 |
| 2022-11-09 | 18.86 | $23.70 | 100 |
| 2022-11-08 | 18.97 | $23.70 | — |
| 2022-11-07 | 19.08 | $23.70 | 1500 |
| 2022-11-04 | 19.20 | $23.75 | 900 |
| 2022-11-03 | 19.06 | $23.65 | — |
| 2022-11-02 | 19.59 | $23.65 | — |
| 2022-11-01 | 20.14 | $23.65 | 1300 |
| 2022-10-31 | 20.72 | $23.65 | — |
| 2022-10-28 | 21.48 | $23.65 | 800 |
| 2022-10-27 | 22.28 | $23.70 | — |
| 2022-10-26 | 23.23 | $23.70 | 3600 |
| 2022-10-25 | 24.23 | $23.60 | 2200 |
| 2022-10-24 | 25.05 | $23.53 | 3300 |
| 2022-10-21 | 25.90 | $23.47 | — |
| 2022-10-20 | 26.51 | $23.47 | 3100 |
| 2022-10-19 | 27.16 | $23.76 | 1600 |
| 2022-10-18 | 27.84 | $23.50 | 2500 |
| 2022-10-17 | 28.30 | $23.41 | 4100 |
| 2022-10-14 | 28.78 | $23.48 | 500 |
| 2022-10-13 | 28.63 | $23.40 | 400 |
| 2022-10-12 | 28.27 | $23.50 | 1400 |
| 2022-10-11 | 28.21 | $23.79 | 1400 |
| 2022-10-10 | 27.83 | $23.86 | 2700 |
| 2022-10-07 | 27.42 | $23.65 | — |
| 2022-10-06 | 27.57 | $23.65 | 300 |
| 2022-10-05 | 27.72 | $23.92 | 600 |
| 2022-10-04 | 28.24 | $23.65 | 1400 |
| 2022-10-03 | 28.77 | $23.92 | 1500 |
| 2022-09-30 | 29.33 | $23.49 | 900 |
| 2022-09-29 | 28.93 | $23.15 | 2600 |
| 2022-09-28 | 27.99 | $23.29 | 5300 |
| 2022-09-27 | 27.16 | $23.67 | — |
| 2022-09-26 | 26.81 | $23.67 | 2100 |
| 2022-09-23 | 26.44 | $24.09 | 7400 |
| 2022-09-22 | 25.37 | $24.00 | 3200 |
| 2022-09-21 | 24.56 | $24.29 | 1300 |
| 2022-09-20 | 24.62 | $24.29 | — |
| 2022-09-19 | 24.44 | $24.29 | 4200 |
| 2022-09-16 | 24.26 | $24.62 | 800 |
| 2022-09-15 | 25.24 | $24.60 | 1600 |
| 2022-09-14 | 26.21 | $24.57 | 500 |
| 2022-09-13 | 27.14 | $24.38 | 400 |
| 2022-09-12 | 27.42 | $24.31 | 2700 |
| 2022-09-09 | 27.72 | $24.38 | 2400 |
| 2022-09-08 | 28.28 | $24.26 | 5200 |
| 2022-09-07 | 28.88 | $24.35 | — |
| 2022-09-06 | 28.05 | $24.35 | 3400 |
| 2022-09-02 | 27.18 | $24.30 | 10400 |
| 2022-09-01 | 25.98 | $24.57 | 1500 |
| 2022-08-31 | 25.34 | $24.66 | 1500 |
| 2022-08-30 | 24.88 | $24.70 | 2000 |
| 2022-08-29 | 24.40 | $25.00 | 2700 |
| 2022-08-26 | 25.18 | $25.04 | 1100 |
| 2022-08-25 | 26.10 | $25.07 | 700 |
| 2022-08-24 | 27.06 | $24.98 | — |
| 2022-08-23 | 27.10 | $24.98 | — |
| 2022-08-22 | 27.15 | $24.98 | 2800 |
| 2022-08-19 | 27.19 | $24.95 | 1400 |
| 2022-08-18 | 27.70 | $24.98 | 1500 |
| 2022-08-17 | 28.23 | $24.99 | 1000 |
| 2022-08-16 | 28.80 | $24.99 | 5100 |
| 2022-08-15 | 29.39 | $24.95 | 400 |
| 2022-08-12 | 30.25 | $24.90 | 5000 |
| 2022-08-11 | 31.16 | $24.83 | 1500 |
| 2022-08-10 | 31.51 | $24.65 | 3100 |
| 2022-08-09 | 31.89 | $24.76 | 1600 |
| 2022-08-08 | 32.61 | $24.86 | 2100 |
| 2022-08-05 | 33.33 | $24.85 | 1600 |
| 2022-08-04 | 34.04 | $24.86 | — |
| 2022-08-03 | 35.47 | $24.86 | 4400 |
| 2022-08-02 | 36.98 | $24.65 | 600 |
| 2022-08-01 | 37.08 | $24.71 | 1200 |
| 2022-07-29 | 37.19 | $24.65 | — |
| 2022-07-28 | 36.95 | $24.65 | 100 |
| 2022-07-27 | 36.69 | $24.66 | — |
| 2022-07-26 | 36.45 | $24.66 | 1800 |
| 2022-07-25 | 36.19 | $24.68 | 900 |
| 2022-07-22 | 36.33 | $24.50 | 2800 |
| 2022-07-21 | 36.42 | $24.66 | 900 |
| 2022-07-20 | 36.95 | $24.75 | 700 |
| 2022-07-19 | 37.63 | $24.66 | — |
| 2022-07-18 | 37.89 | $24.66 | 1300 |
| 2022-07-15 | 38.15 | $24.58 | 1800 |
| 2022-07-14 | 38.43 | $24.66 | 300 |
| 2022-07-13 | 38.27 | $24.60 | 2500 |
| 2022-07-12 | 38.57 | $24.55 | 4000 |
| 2022-07-11 | 38.72 | $24.50 | 400 |
| 2022-07-08 | 38.06 | $24.50 | 100 |
| 2022-07-07 | 37.37 | $24.40 | 3500 |
| 2022-07-06 | 36.65 | $24.50 | 4300 |
| 2022-07-05 | 35.89 | $24.50 | 500 |
| 2022-07-01 | 35.25 | $24.40 | — |
| 2022-06-30 | 34.01 | $24.40 | 100 |
| 2022-06-29 | 32.72 | $24.34 | 2400 |
| 2022-06-28 | 31.08 | $24.26 | 2200 |
| 2022-06-27 | 29.41 | $24.35 | 4100 |
| 2022-06-24 | 27.77 | $24.39 | 11700 |
| 2022-06-23 | 26.05 | $24.47 | 3400 |
| 2022-06-22 | 24.61 | $24.55 | 1200 |
| 2022-06-21 | 23.24 | $24.55 | 5000 |
| 2022-06-17 | 21.63 | $24.64 | 1000 |
| 2022-06-16 | 20.41 | $24.63 | 300 |
| 2022-06-15 | 18.83 | $24.57 | 3700 |
| 2022-06-14 | 17.17 | $24.45 | 3400 |
| 2022-06-13 | 15.73 | $24.95 | 800 |
| 2022-06-10 | 16.16 | $25.00 | 4800 |
| 2022-06-09 | 16.91 | $25.18 | 1100 |
| 2022-06-08 | 17.70 | $25.05 | 1300 |
| 2022-06-07 | 17.63 | $25.07 | — |
| 2022-06-06 | 17.96 | $25.07 | — |
| 2022-06-03 | 18.31 | $25.07 | 600 |
| 2022-06-02 | 18.67 | $25.03 | 1400 |
| 2022-06-01 | 18.92 | $25.00 | 1700 |
| 2022-05-31 | 18.82 | $25.06 | 1300 |
| 2022-05-27 | 18.71 | $24.97 | 9700 |
| 2022-05-26 | 17.92 | $25.14 | 4300 |
| 2022-05-25 | 18.85 | $25.15 | 800 |
| 2022-05-24 | 19.68 | $25.06 | 2500 |
| 2022-05-23 | 19.76 | $25.00 | 2700 |
| 2022-05-20 | 19.84 | $25.00 | 2500 |
| 2022-05-19 | 19.49 | $25.04 | 1800 |
| 2022-05-18 | 19.12 | $25.04 | 300 |
| 2022-05-17 | 18.62 | $25.00 | 1600 |
| 2022-05-16 | 18.10 | $25.03 | 3700 |
| 2022-05-13 | 17.78 | $25.01 | 1300 |
| 2022-05-12 | 17.24 | $24.95 | 3100 |
| 2022-05-11 | 16.68 | $25.00 | 500 |
| 2022-05-10 | 16.37 | $25.00 | 900 |
| 2022-05-09 | 15.95 | $25.00 | 9700 |
| 2022-05-06 | 15.51 | $25.10 | 4100 |
| 2022-05-05 | 15.15 | $25.06 | 1500 |
| 2022-05-04 | 14.98 | $25.15 | 700 |
| 2022-05-03 | 15.03 | $25.07 | 100 |
| 2022-05-02 | 14.42 | $25.05 | 9300 |
| 2022-04-29 | 13.78 | $25.07 | 1200 |
| 2022-04-28 | 13.25 | $25.11 | 2000 |
| 2022-04-27 | 12.91 | $25.19 | 300 |
| 2022-04-26 | 13.00 | $25.19 | 1200 |
| 2022-04-25 | 13.11 | $25.17 | 3000 |
| 2022-04-22 | 13.22 | $25.18 | 1100 |
| 2022-04-21 | 13.05 | $25.19 | 300 |
| 2022-04-20 | 12.92 | $25.20 | 3600 |
| 2022-04-19 | 12.78 | $25.24 | 5200 |
| 2022-04-18 | 12.64 | $25.20 | 500 |
| 2022-04-14 | 12.23 | $25.21 | 400 |
| 2022-04-13 | 11.93 | $25.15 | 1600 |
| 2022-04-12 | 11.49 | $25.35 | — |
| 2022-04-11 | 12.02 | $25.35 | 800 |
| 2022-04-08 | 12.58 | $25.20 | 1200 |
| 2022-04-07 | 12.14 | $25.19 | 3800 |
| 2022-04-06 | 11.69 | $25.20 | 2800 |
| 2022-04-05 | 12.08 | $25.20 | 900 |
| 2022-04-04 | 12.26 | $25.22 | 2100 |
| 2022-04-01 | 12.45 | $25.18 | 3100 |
| 2022-03-31 | 12.43 | $25.14 | 5200 |
| 2022-03-30 | 12.34 | $25.15 | — |
| 2022-03-29 | 12.78 | $25.15 | 1500 |
| 2022-03-28 | 13.23 | $25.11 | 1400 |
| 2022-03-25 | 13.58 | $25.10 | 4600 |
| 2022-03-24 | 13.61 | $25.16 | 4100 |
| 2022-03-23 | 13.75 | $25.16 | 200 |
| 2022-03-22 | 14.23 | $25.10 | 100 |
| 2022-03-21 | 14.33 | $25.10 | 1400 |
| 2022-03-18 | 14.44 | $25.10 | 1500 |
| 2022-03-17 | 14.55 | $25.06 | 1900 |
| 2022-03-16 | 14.60 | $25.04 | — |
| 2022-03-15 | 14.20 | $25.04 | 2900 |
| 2022-03-14 | 13.78 | $25.08 | 4300 |
| 2022-03-11 | 13.33 | $25.02 | 4900 |
| 2022-03-10 | 12.86 | $25.10 | 400 |
| 2022-03-09 | 12.77 | $25.03 | 2300 |
| 2022-03-08 | 12.68 | $25.05 | 1900 |
| 2022-03-07 | 12.74 | $25.05 | 900 |
| 2022-03-04 | 12.59 | $25.11 | 1900 |
| 2022-03-03 | 12.72 | $25.15 | 1100 |
| 2022-03-02 | 13.03 | $25.18 | 600 |
| 2022-03-01 | 13.48 | $25.06 | 1900 |
| 2022-02-28 | 13.96 | $25.25 | 3500 |
| 2022-02-25 | 14.46 | $24.90 | 3700 |
| 2022-02-24 | 13.78 | $25.30 | 2400 |
| 2022-02-23 | 14.18 | $25.35 | 400 |
| 2022-02-22 | 14.08 | $25.35 | 2200 |
| 2022-02-18 | 13.97 | $25.33 | 2200 |
| 2022-02-17 | 13.63 | $25.30 | 800 |
| 2022-02-16 | 13.54 | $25.40 | 2300 |
| 2022-02-15 | 13.13 | $25.30 | 900 |
| 2022-02-14 | 13.02 | $25.33 | 800 |
| 2022-02-11 | 12.96 | $25.29 | 1000 |
| 2022-02-10 | 13.06 | $25.30 | 1600 |
| 2022-02-09 | 13.17 | $25.20 | 2000 |
| 2022-02-08 | 13.74 | $25.21 | 5000 |
| 2022-02-07 | 14.41 | $25.21 | 400 |
| 2022-02-04 | 14.86 | $25.15 | 4300 |
| 2022-02-03 | 15.33 | $25.35 | — |
| 2022-02-02 | 15.08 | $25.35 | — |
| 2022-02-01 | 14.83 | $25.35 | 2800 |
| 2022-01-31 | 14.56 | $25.35 | 1100 |
| 2022-01-28 | 14.48 | $25.30 | 600 |
| 2022-01-27 | 14.73 | $25.30 | 500 |
| 2022-01-26 | 15.00 | $25.23 | 2100 |
| 2022-01-25 | 15.28 | $25.33 | 2000 |
| 2022-01-24 | 14.80 | $25.27 | 2000 |
| 2022-01-21 | 14.76 | $25.25 | 1400 |
| 2022-01-20 | 14.14 | $25.20 | 2000 |
| 2022-01-19 | 13.69 | $25.28 | 2100 |
| 2022-01-18 | 13.22 | $25.20 | — |
| 2022-01-14 | 13.17 | $25.20 | 1800 |
| 2022-01-13 | 13.12 | $25.25 | 700 |
| 2022-01-12 | 13.18 | $25.20 | 400 |
| 2022-01-11 | 13.54 | $25.15 | — |
| 2022-01-10 | 14.23 | $25.15 | 2200 |
| 2022-01-07 | 14.96 | $25.15 | — |
| 2022-01-06 | 15.67 | $25.15 | 2600 |
| 2022-01-05 | 16.41 | $25.16 | 7200 |
| 2022-01-04 | 17.20 | $25.19 | 1900 |
| 2022-01-03 | 18.02 | $25.19 | 2700 |
| 2021-12-31 | 18.89 | $25.16 | 100 |
| 2021-12-30 | 19.77 | $25.14 | 4300 |
| 2021-12-29 | 20.64 | $25.12 | 5900 |
| 2021-12-28 | 21.67 | $25.10 | 10000 |
| 2021-12-27 | 22.79 | $25.14 | 1000 |
| 2021-12-23 | 23.49 | $25.09 | 1500 |
| 2021-12-22 | 24.24 | $25.08 | 8100 |
| 2021-12-21 | 25.02 | $25.07 | 700 |
| 2021-12-20 | 26.00 | $25.03 | 1700 |
| 2021-12-17 | 27.02 | $25.05 | 4400 |
| 2021-12-16 | 28.33 | $25.15 | — |
| 2021-12-15 | 29.20 | $25.15 | 400 |
| 2021-12-14 | 30.11 | $25.20 | — |
| 2021-12-13 | 30.87 | $25.20 | 600 |
| 2021-12-10 | 31.66 | $25.06 | 1600 |
| 2021-12-09 | 32.49 | $25.14 | 1700 |
| 2021-12-08 | 33.72 | $25.00 | 6300 |
| 2021-12-07 | 35.02 | $25.25 | 600 |
| 2021-12-06 | 35.46 | $25.30 | 4400 |
| 2021-12-03 | 35.93 | $25.12 | — |
| 2021-12-02 | 37.54 | $25.12 | 2700 |
| 2021-12-01 | 39.24 | $25.00 | 3600 |
| 2021-11-30 | 40.69 | $25.04 | 1900 |
| 2021-11-29 | 42.33 | $25.07 | 2900 |
| 2021-11-26 | 44.10 | $25.36 | 400 |
| 2021-11-24 | 45.31 | $25.41 | 200 |
| 2021-11-23 | 46.26 | $25.57 | — |
| 2021-11-22 | 46.04 | $25.57 | 800 |
| 2021-11-19 | 45.80 | $25.41 | 100 |
| 2021-11-18 | 46.06 | $25.33 | 1700 |
| 2021-11-17 | 46.38 | $25.33 | 600 |
| 2021-11-16 | 46.99 | $25.37 | 300 |
| 2021-11-15 | 47.28 | $25.33 | 3500 |
| 2021-11-12 | 47.69 | $25.35 | 1900 |
| 2021-11-11 | 47.96 | $25.33 | — |
| 2021-11-10 | 48.34 | $25.33 | 1200 |
| 2021-11-09 | 48.75 | $25.39 | 900 |
| 2021-11-08 | 49.17 | $25.32 | — |
| 2021-11-05 | 49.85 | $25.32 | 3100 |
| 2021-11-04 | 50.57 | $25.36 | — |
| 2021-11-03 | 50.96 | $25.36 | 1100 |
| 2021-11-02 | 51.37 | $25.38 | 3000 |
| 2021-11-01 | 51.81 | $25.31 | 3500 |
| 2021-10-29 | 52.29 | $25.30 | 3400 |
| 2021-10-28 | 52.96 | $25.31 | — |
| 2021-10-27 | 53.47 | $25.31 | 2900 |
| 2021-10-26 | 54.02 | $25.30 | 1000 |
| 2021-10-25 | 54.61 | $25.28 | 700 |
| 2021-10-22 | 55.28 | $25.28 | 1000 |
| 2021-10-21 | 55.99 | $25.28 | 300 |
| 2021-10-20 | 56.79 | $25.25 | 2200 |
| 2021-10-19 | 57.64 | $25.20 | 3600 |
| 2021-10-18 | 58.57 | $25.33 | 500 |
| 2021-10-15 | 59.09 | $25.33 | 1400 |
| 2021-10-14 | 59.63 | $25.25 | 1300 |
| 2021-10-13 | 60.37 | $25.30 | — |
| 2021-10-12 | 60.91 | $25.30 | 800 |
| 2021-10-11 | 61.49 | $25.30 | 1100 |
| 2021-10-08 | 62.10 | $25.28 | 300 |
| 2021-10-07 | 62.76 | $25.25 | 200 |
| 2021-10-06 | 63.50 | $25.12 | 2700 |
| 2021-10-05 | 64.38 | $25.20 | 1400 |
| 2021-10-04 | 65.02 | $25.21 | 500 |
| 2021-10-01 | 65.65 | $25.28 | — |
| 2021-09-30 | 66.06 | $25.28 | 1500 |
| 2021-09-29 | 66.49 | $25.16 | — |
| 2021-09-28 | 67.06 | $25.16 | — |
| 2021-09-27 | 67.66 | $25.16 | 2700 |
| 2021-09-24 | 68.28 | $25.25 | 1500 |
| 2021-09-23 | 68.76 | $25.22 | 300 |
| 2021-09-22 | 69.30 | $25.13 | 300 |
| 2021-09-21 | 69.93 | $25.12 | 800 |
| 2021-09-20 | 70.60 | $25.15 | 7000 |
| 2021-09-17 | 71.30 | $25.20 | 2700 |
| 2021-09-16 | 71.78 | $25.24 | 1700 |
| 2021-09-15 | 72.28 | $25.20 | 1300 |
| 2021-09-14 | 72.81 | $25.22 | — |
| 2021-09-13 | 73.40 | $25.22 | 3200 |
| 2021-09-10 | 74.03 | $25.20 | 1400 |
| 2021-09-09 | 74.58 | $25.23 | 1000 |
| 2021-09-08 | 75.10 | $25.07 | 1100 |
| 2021-09-07 | 75.65 | $25.30 | 500 |
| 2021-09-03 | 75.79 | $25.37 | 500 |
| 2021-09-02 | 75.79 | $25.38 | 2100 |
| 2021-09-01 | 75.78 | $25.32 | 1400 |
| 2021-08-31 | 75.76 | $25.34 | 5100 |
| 2021-08-30 | 75.74 | $25.56 | 2800 |
| 2021-08-27 | 75.72 | $25.70 | — |
| 2021-08-26 | 75.03 | $25.70 | 1200 |
| 2021-08-25 | 74.30 | $25.58 | 600 |
| 2021-08-24 | 73.54 | $25.60 | 1200 |
| 2021-08-23 | 72.62 | $25.73 | 4100 |
| 2021-08-20 | 71.64 | $25.55 | 1600 |
| 2021-08-19 | 70.63 | $25.55 | 900 |
| 2021-08-18 | 69.56 | $25.65 | 3400 |
| 2021-08-17 | 68.43 | $25.60 | 6600 |
| 2021-08-16 | 67.25 | $25.46 | 700 |
| 2021-08-13 | 66.01 | $25.45 | 1400 |
| 2021-08-12 | 64.71 | $25.51 | 400 |
| 2021-08-11 | 63.21 | $25.56 | 1200 |
| 2021-08-10 | 61.60 | $25.74 | 3200 |
| 2021-08-09 | 59.82 | $25.63 | 1000 |
| 2021-08-06 | 57.96 | $25.50 | 1700 |
| 2021-08-05 | 56.01 | $25.45 | 900 |
| 2021-08-04 | 53.95 | $25.43 | 1300 |
| 2021-08-03 | 51.79 | $25.42 | 1500 |
| 2021-08-02 | 49.51 | $25.39 | 1000 |
| 2021-07-30 | 47.11 | $25.30 | 800 |
| 2021-07-29 | 44.59 | $25.39 | 400 |
| 2021-07-28 | 41.86 | $25.39 | — |
| 2021-07-27 | 39.00 | $25.39 | 200 |
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