Is Great Ajax Corp. 7.25 CV SR NT 24 (AJXA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Great Ajax Corp. 7.25 CV SR NT 24 (AJXA) research center and poll results.
NYSE : AJXA
Great Ajax Corp. 7.25 CV SR NT 24 — Technical Indicators
$25.07 USD
$0.04 (0.16%)
- Volume
- 31.12K
- Average Volume
- 12.57K
- Market Capitalization
- $140.85M
- P/E Ratio
- -227.91
- Dividend Yield
- 7.23%
- Price Target
- Year High
- $25.30
- Year Low
- $23.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$15.28
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.95
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.94
Average
24.94
Maximum
26.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 24.95 | $25.07 | 31115 |
| 2024-04-26 | 24.94 | $25.03 | 34000 |
| 2024-04-25 | 24.94 | $25.00 | 73200 |
| 2024-04-24 | 24.95 | $24.99 | 15600 |
| 2024-04-23 | 24.96 | $24.95 | 9100 |
| 2024-04-22 | 24.98 | $24.95 | 49500 |
| 2024-04-19 | 25.00 | $24.95 | 9400 |
| 2024-04-18 | 25.01 | $24.97 | 13900 |
| 2024-04-17 | 25.03 | $24.93 | 8800 |
| 2024-04-16 | 25.04 | $24.93 | 23000 |
| 2024-04-15 | 25.06 | $24.94 | 15000 |
| 2024-04-12 | 25.07 | $24.95 | 13700 |
| 2024-04-11 | 25.08 | $24.90 | 8200 |
| 2024-04-10 | 25.10 | $24.94 | 8800 |
| 2024-04-09 | 25.12 | $24.94 | 1700 |
| 2024-04-08 | 25.13 | $24.93 | 1800 |
| 2024-04-05 | 25.15 | $24.91 | 2800 |
| 2024-04-04 | 25.16 | $24.93 | 3400 |
| 2024-04-03 | 25.17 | $24.89 | 700 |
| 2024-04-02 | 25.18 | $24.88 | 17000 |
| 2024-04-01 | 25.20 | $24.92 | 10600 |
| 2024-03-28 | 25.21 | $24.91 | 45800 |
| 2024-03-27 | 25.23 | $25.28 | 5800 |
| 2024-03-26 | 25.22 | $25.25 | 3100 |
| 2024-03-25 | 25.21 | $25.25 | 1400 |
| 2024-03-22 | 25.19 | $25.30 | 1400 |
| 2024-03-21 | 25.18 | $25.30 | 3100 |
| 2024-03-20 | 25.16 | $25.28 | 2600 |
| 2024-03-19 | 25.15 | $25.24 | 2500 |
| 2024-03-18 | 25.13 | $25.21 | 2300 |
| 2024-03-15 | 25.12 | $25.19 | 2100 |
| 2024-03-14 | 25.10 | $25.20 | 2400 |
| 2024-03-13 | 25.09 | $25.27 | 3800 |
| 2024-03-12 | 25.07 | $25.22 | 300 |
| 2024-03-11 | 25.05 | $25.24 | 4900 |
| 2024-03-08 | 25.04 | $25.24 | 12500 |
| 2024-03-07 | 25.02 | $25.16 | 18100 |
| 2024-03-06 | 25.01 | $25.15 | 5400 |
| 2024-03-05 | 25.00 | $25.17 | 2700 |
| 2024-03-04 | 24.98 | $25.19 | 900 |
| 2024-03-01 | 24.97 | $25.15 | 5100 |
| 2024-02-29 | 24.96 | $25.22 | 100300 |
| 2024-02-28 | 24.94 | $25.07 | 7700 |
| 2024-02-27 | 24.93 | $25.08 | 25300 |
| 2024-02-26 | 24.92 | $24.98 | 5000 |
| 2024-02-23 | 24.92 | $25.03 | 1200 |
| 2024-02-22 | 24.91 | $24.95 | 5200 |
| 2024-02-21 | 24.91 | $24.95 | 2400 |
| 2024-02-20 | 24.90 | $24.96 | 1800 |
| 2024-02-16 | 24.90 | $24.91 | 700 |
| 2024-02-15 | 24.90 | $24.91 | 28400 |
| 2024-02-14 | 24.89 | $24.90 | 6600 |
| 2024-02-13 | 24.89 | $24.92 | 7500 |
| 2024-02-12 | 24.89 | $24.91 | 4900 |
| 2024-02-09 | 24.88 | $24.89 | 20200 |
| 2024-02-08 | 24.87 | $24.90 | 17700 |
| 2024-02-07 | 24.86 | $24.91 | 4000 |
| 2024-02-06 | 24.85 | $24.91 | 2200 |
| 2024-02-05 | 24.84 | $24.90 | 2200 |
| 2024-02-02 | 24.83 | $24.91 | 5200 |
| 2024-02-01 | 24.82 | $24.90 | 900 |
| 2024-01-31 | 24.80 | $24.90 | 3800 |
| 2024-01-30 | 24.79 | $24.88 | 400 |
| 2024-01-29 | 24.77 | $24.88 | 13700 |
| 2024-01-26 | 24.76 | $24.90 | 7500 |
| 2024-01-25 | 24.76 | $24.90 | 2600 |
| 2024-01-24 | 24.76 | $24.88 | 56800 |
| 2024-01-23 | 24.75 | $24.92 | 500 |
| 2024-01-22 | 24.75 | $24.92 | 5100 |
| 2024-01-19 | 24.74 | $24.82 | 800 |
| 2024-01-18 | 24.75 | $24.82 | 4900 |
| 2024-01-17 | 24.74 | $24.81 | 3500 |
| 2024-01-16 | 24.74 | $24.85 | 12200 |
| 2024-01-12 | 24.74 | $24.75 | 800 |
| 2024-01-11 | 24.75 | $24.75 | 2100 |
| 2024-01-10 | 24.75 | $24.73 | 3800 |
| 2024-01-09 | 24.75 | $24.72 | 1500 |
| 2024-01-08 | 24.76 | $24.69 | 8300 |
| 2024-01-05 | 24.76 | $24.68 | 1600 |
| 2024-01-04 | 24.76 | $24.63 | 8100 |
| 2024-01-03 | 24.76 | $24.65 | 3800 |
| 2024-01-02 | 24.76 | $24.59 | 9200 |
| 2023-12-29 | 24.76 | $24.58 | 7800 |
| 2023-12-28 | 24.78 | $24.56 | 11000 |
| 2023-12-27 | 24.78 | $24.92 | 12700 |
| 2023-12-26 | 24.76 | $24.86 | 18000 |
| 2023-12-22 | 24.74 | $24.83 | 12200 |
| 2023-12-21 | 24.72 | $24.83 | 10300 |
| 2023-12-20 | 24.70 | $24.80 | 6500 |
| 2023-12-19 | 24.68 | $24.85 | 3400 |
| 2023-12-18 | 24.66 | $24.78 | 3700 |
| 2023-12-15 | 24.64 | $24.80 | 2400 |
| 2023-12-14 | 24.62 | $24.85 | 6200 |
| 2023-12-13 | 24.60 | $24.85 | 6600 |
| 2023-12-12 | 24.58 | $24.80 | 200 |
| 2023-12-11 | 24.56 | $24.81 | 3900 |
| 2023-12-08 | 24.53 | $24.76 | 1000 |
| 2023-12-07 | 24.51 | $24.71 | 8000 |
| 2023-12-06 | 24.48 | $24.69 | 2400 |
| 2023-12-05 | 24.46 | $24.65 | 3500 |
| 2023-12-04 | 24.43 | $24.63 | 6600 |
| 2023-12-01 | 24.41 | $24.71 | 6000 |
| 2023-11-30 | 24.38 | $24.86 | 67700 |
| 2023-11-29 | 24.34 | $24.60 | 6900 |
| 2023-11-28 | 24.31 | $24.48 | 3000 |
| 2023-11-27 | 24.28 | $24.50 | 5400 |
| 2023-11-24 | 24.25 | $24.49 | 600 |
| 2023-11-22 | 24.23 | $24.37 | 4400 |
| 2023-11-21 | 24.21 | $24.41 | 2900 |
| 2023-11-20 | 24.19 | $24.45 | 3900 |
| 2023-11-17 | 24.17 | $24.45 | 7200 |
| 2023-11-16 | 24.17 | $24.41 | 2400 |
| 2023-11-15 | 24.16 | $24.40 | 5700 |
| 2023-11-14 | 24.16 | $24.44 | 5200 |
| 2023-11-13 | 24.15 | $24.30 | 6200 |
| 2023-11-10 | 24.15 | $24.30 | 7600 |
| 2023-11-09 | 24.15 | $24.25 | 8000 |
| 2023-11-08 | 24.15 | $24.30 | 9700 |
| 2023-11-07 | 24.15 | $24.16 | 4500 |
| 2023-11-06 | 24.16 | $24.16 | 16400 |
| 2023-11-03 | 24.16 | $24.08 | 34600 |
| 2023-11-02 | 24.17 | $24.15 | 25400 |
| 2023-11-01 | 24.17 | $24.04 | 14500 |
| 2023-10-31 | 24.18 | $24.00 | 12800 |
| 2023-10-30 | 24.18 | $23.95 | 32100 |
| 2023-10-27 | 24.20 | $23.96 | 7900 |
| 2023-10-26 | 24.21 | $23.98 | 4500 |
| 2023-10-25 | 24.22 | $24.00 | 18400 |
| 2023-10-24 | 24.25 | $24.05 | 13100 |
| 2023-10-23 | 24.27 | $24.06 | 126100 |
| 2023-10-20 | 24.29 | $24.35 | 3700 |
| 2023-10-19 | 24.30 | $24.29 | 6200 |
| 2023-10-18 | 24.32 | $24.31 | 4600 |
| 2023-10-17 | 24.33 | $24.33 | 9000 |
| 2023-10-16 | 24.34 | $24.26 | 11100 |
| 2023-10-13 | 24.35 | $24.27 | 8300 |
| 2023-10-12 | 24.36 | $24.25 | 3300 |
| 2023-10-11 | 24.38 | $24.30 | 9400 |
| 2023-10-10 | 24.39 | $24.31 | 7000 |
| 2023-10-09 | 24.40 | $24.28 | 11200 |
| 2023-10-06 | 24.41 | $24.18 | 1400 |
| 2023-10-05 | 24.42 | $24.17 | 3100 |
| 2023-10-04 | 24.44 | $24.20 | 4100 |
| 2023-10-03 | 24.45 | $24.17 | 20600 |
| 2023-10-02 | 24.47 | $24.27 | 11900 |
| 2023-09-29 | 24.48 | $24.12 | 9300 |
| 2023-09-28 | 24.50 | $24.18 | 18000 |
| 2023-09-27 | 24.52 | $24.63 | 8600 |
| 2023-09-26 | 24.51 | $24.50 | 12800 |
| 2023-09-25 | 24.51 | $24.50 | 7500 |
| 2023-09-22 | 24.51 | $24.55 | 4300 |
| 2023-09-21 | 24.51 | $24.55 | 8100 |
| 2023-09-20 | 24.51 | $24.59 | 4600 |
| 2023-09-19 | 24.50 | $24.58 | 11500 |
| 2023-09-18 | 24.50 | $24.46 | 76100 |
| 2023-09-15 | 24.50 | $24.49 | 18200 |
| 2023-09-14 | 24.50 | $24.50 | 9100 |
| 2023-09-13 | 24.51 | $24.50 | 6400 |
| 2023-09-12 | 24.52 | $24.52 | 16100 |
| 2023-09-11 | 24.53 | $24.50 | 12800 |
| 2023-09-08 | 24.54 | $24.49 | 9300 |
| 2023-09-07 | 24.54 | $24.47 | 15400 |
| 2023-09-06 | 24.55 | $24.50 | 72600 |
| 2023-09-05 | 24.55 | $24.50 | 66700 |
| 2023-09-01 | 24.56 | $24.50 | 8900 |
| 2023-08-31 | 24.56 | $24.46 | 68400 |
| 2023-08-30 | 24.57 | $24.53 | 21400 |
| 2023-08-29 | 24.57 | $24.49 | 7600 |
| 2023-08-28 | 24.58 | $24.50 | 9700 |
| 2023-08-25 | 24.58 | $24.50 | 6000 |
| 2023-08-24 | 24.59 | $24.53 | 2000 |
| 2023-08-23 | 24.59 | $24.51 | 3000 |
| 2023-08-22 | 24.59 | $24.50 | 6700 |
| 2023-08-21 | 24.60 | $24.50 | 13800 |
| 2023-08-18 | 24.61 | $24.52 | 31100 |
| 2023-08-17 | 24.61 | $24.55 | 15700 |
| 2023-08-16 | 24.61 | $24.58 | 109200 |
| 2023-08-15 | 24.61 | $24.73 | 7700 |
| 2023-08-14 | 24.60 | $24.74 | 4100 |
| 2023-08-11 | 24.59 | $24.65 | 6100 |
| 2023-08-10 | 24.59 | $24.62 | 2500 |
| 2023-08-09 | 24.59 | $24.60 | 1500 |
| 2023-08-08 | 24.59 | $24.58 | 3600 |
| 2023-08-07 | 24.59 | $24.60 | 13700 |
| 2023-08-04 | 24.59 | $24.59 | 3400 |
| 2023-08-03 | 24.59 | $24.58 | 3400 |
| 2023-08-02 | 24.58 | $24.56 | 8000 |
| 2023-08-01 | 24.59 | $24.59 | 7400 |
| 2023-07-31 | 24.59 | $24.63 | 1000 |
| 2023-07-28 | 24.58 | $24.59 | 5900 |
| 2023-07-27 | 24.56 | $24.58 | 4300 |
| 2023-07-26 | 24.56 | $24.60 | 2800 |
| 2023-07-25 | 24.57 | $24.63 | 5100 |
| 2023-07-24 | 24.57 | $24.58 | 2800 |
| 2023-07-21 | 24.57 | $24.59 | 29400 |
| 2023-07-20 | 24.57 | $24.58 | 4100 |
| 2023-07-19 | 24.57 | $24.58 | 4800 |
| 2023-07-18 | 24.57 | $24.55 | 21400 |
| 2023-07-17 | 24.56 | $24.60 | 7300 |
| 2023-07-14 | 24.55 | $24.56 | 19700 |
| 2023-07-13 | 24.53 | $24.59 | 16700 |
| 2023-07-12 | 24.52 | $24.59 | 7700 |
| 2023-07-11 | 24.50 | $24.58 | 21700 |
| 2023-07-10 | 24.49 | $24.55 | 67400 |
| 2023-07-07 | 24.48 | $24.61 | 8800 |
| 2023-07-06 | 24.47 | $24.51 | 4500 |
| 2023-07-05 | 24.46 | $24.68 | 3900 |
| 2023-07-03 | 24.45 | $24.66 | 4400 |
| 2023-06-30 | 24.43 | $24.35 | 1300 |
| 2023-06-29 | 24.42 | $24.20 | 1300 |
| 2023-06-28 | 24.41 | $24.67 | — |
| 2023-06-27 | 24.40 | $24.67 | 1800 |
| 2023-06-26 | 24.38 | $24.62 | 1200 |
| 2023-06-23 | 24.36 | $24.63 | 1900 |
| 2023-06-22 | 24.35 | $24.58 | 5000 |
| 2023-06-21 | 24.34 | $24.60 | 2500 |
| 2023-06-20 | 24.32 | $24.55 | 9900 |
| 2023-06-16 | 24.30 | $24.40 | 9200 |
| 2023-06-15 | 24.29 | $24.35 | 5900 |
| 2023-06-14 | 24.28 | $24.28 | 13200 |
| 2023-06-13 | 24.27 | $24.25 | 10000 |
| 2023-06-12 | 24.26 | $24.29 | 2100 |
| 2023-06-09 | 24.25 | $24.35 | 2600 |
| 2023-06-08 | 24.24 | $24.35 | 1400 |
| 2023-06-07 | 24.23 | $24.39 | 1400 |
| 2023-06-06 | 24.21 | $24.35 | 6400 |
| 2023-06-05 | 24.19 | $24.40 | 3900 |
| 2023-06-02 | 24.17 | $24.35 | 3400 |
| 2023-06-01 | 24.14 | $24.20 | 300 |
| 2023-05-31 | 24.13 | $23.98 | 5800 |
| 2023-05-30 | 24.14 | $24.40 | 400 |
| 2023-05-26 | 24.13 | $24.30 | 2200 |
| 2023-05-25 | 24.11 | $24.20 | 200 |
| 2023-05-24 | 24.11 | $24.39 | 3400 |
| 2023-05-23 | 24.10 | $24.38 | 1800 |
| 2023-05-22 | 24.08 | $24.24 | 2400 |
| 2023-05-19 | 24.08 | $24.11 | 900 |
| 2023-05-18 | 24.09 | $24.25 | 4100 |
| 2023-05-17 | 24.08 | $24.18 | 600 |
| 2023-05-16 | 24.08 | $24.08 | 1600 |
| 2023-05-15 | 24.08 | $24.10 | 2900 |
| 2023-05-12 | 24.09 | $24.09 | — |
| 2023-05-11 | 24.09 | $24.09 | 2200 |
| 2023-05-10 | 24.10 | $24.14 | 500 |
| 2023-05-09 | 24.10 | $23.98 | 4000 |
| 2023-05-08 | 24.11 | $24.02 | 1200 |
| 2023-05-05 | 24.12 | $23.88 | 2100 |
| 2023-05-04 | 24.13 | $23.73 | 5300 |
| 2023-05-03 | 24.15 | $24.12 | 4400 |
| 2023-05-02 | 24.14 | $24.08 | 4500 |
| 2023-05-01 | 24.15 | $24.16 | 5200 |
| 2023-04-28 | 24.15 | $24.00 | 3800 |
| 2023-04-27 | 24.15 | $24.17 | 400 |
| 2023-04-26 | 24.13 | $24.14 | 800 |
| 2023-04-25 | 24.12 | $24.04 | 5100 |
| 2023-04-24 | 24.12 | $24.24 | 1900 |
| 2023-04-21 | 24.11 | $24.23 | 5600 |
| 2023-04-20 | 24.08 | $24.21 | 3100 |
| 2023-04-19 | 24.06 | $24.16 | 3400 |
| 2023-04-18 | 24.04 | $24.10 | 1300 |
| 2023-04-17 | 24.03 | $24.20 | 6000 |
| 2023-04-14 | 24.02 | $24.20 | 1000 |
| 2023-04-13 | 24.01 | $24.22 | 4400 |
| 2023-04-12 | 24.00 | $24.17 | 2700 |
| 2023-04-11 | 23.99 | $24.17 | 5400 |
| 2023-04-10 | 23.97 | $24.14 | 1600 |
| 2023-04-06 | 23.96 | $24.10 | 1500 |
| 2023-04-05 | 23.96 | $24.11 | 500 |
| 2023-04-04 | 23.96 | $24.05 | 4200 |
| 2023-04-03 | 23.95 | $24.19 | 2900 |
| 2023-03-31 | 23.95 | $24.19 | 12700 |
| 2023-03-30 | 23.94 | $23.90 | 2900 |
| 2023-03-29 | 23.96 | $23.90 | 2300 |
| 2023-03-28 | 23.98 | $23.97 | 6900 |
| 2023-03-27 | 24.00 | $23.96 | 4500 |
| 2023-03-24 | 24.02 | $23.96 | 330500 |
| 2023-03-23 | 24.04 | $23.60 | 136700 |
| 2023-03-22 | 24.07 | $23.90 | 117400 |
| 2023-03-21 | 24.10 | $23.85 | 102100 |
| 2023-03-20 | 24.13 | $23.75 | 69200 |
| 2023-03-17 | 24.17 | $24.04 | 6000 |
| 2023-03-16 | 24.20 | $24.04 | 9500 |
| 2023-03-15 | 24.23 | $23.91 | 4600 |
| 2023-03-14 | 24.26 | $24.01 | 1300 |
| 2023-03-13 | 24.29 | $23.82 | 24300 |
| 2023-03-10 | 24.33 | $23.93 | 9300 |
| 2023-03-09 | 24.36 | $24.05 | 11000 |
| 2023-03-08 | 24.39 | $24.08 | 11500 |
| 2023-03-07 | 24.42 | $24.03 | 20600 |
| 2023-03-06 | 24.45 | $24.14 | 12500 |
| 2023-03-03 | 24.47 | $24.03 | 54500 |
| 2023-03-02 | 24.51 | $24.24 | 8800 |
| 2023-03-01 | 24.53 | $24.20 | 15500 |
| 2023-02-28 | 24.55 | $24.46 | 20800 |
| 2023-02-27 | 24.56 | $24.36 | 2400 |
| 2023-02-24 | 24.57 | $24.29 | 9300 |
| 2023-02-23 | 24.58 | $24.29 | 161700 |
| 2023-02-22 | 24.60 | $24.42 | 44400 |
| 2023-02-21 | 24.61 | $24.54 | 13700 |
| 2023-02-17 | 24.61 | $24.55 | 5000 |
| 2023-02-16 | 24.61 | $24.65 | 8100 |
| 2023-02-15 | 24.61 | $24.55 | 5400 |
| 2023-02-14 | 24.61 | $24.60 | 700 |
| 2023-02-13 | 24.61 | $24.60 | 3200 |
| 2023-02-10 | 24.60 | $24.65 | 4600 |
| 2023-02-09 | 24.58 | $24.55 | 800 |
| 2023-02-08 | 24.57 | $24.54 | 2300 |
| 2023-02-07 | 24.56 | $24.65 | 27900 |
| 2023-02-06 | 24.54 | $24.60 | 4600 |
| 2023-02-03 | 24.52 | $24.66 | 2400 |
| 2023-02-02 | 24.49 | $24.70 | 2600 |
| 2023-02-01 | 24.46 | $24.70 | 6500 |
| 2023-01-31 | 24.42 | $24.70 | 1400 |
| 2023-01-30 | 24.38 | $24.57 | 2500 |
| 2023-01-27 | 24.35 | $24.59 | 1400 |
| 2023-01-26 | 24.34 | $24.58 | 1200 |
| 2023-01-25 | 24.32 | $24.55 | 3400 |
| 2023-01-24 | 24.30 | $24.57 | 1700 |
| 2023-01-23 | 24.28 | $24.60 | 400 |
| 2023-01-20 | 24.27 | $24.58 | 3600 |
| 2023-01-19 | 24.25 | $24.62 | 900 |
| 2023-01-18 | 24.23 | $24.64 | 3000 |
| 2023-01-17 | 24.21 | $24.50 | 3600 |
| 2023-01-13 | 24.20 | $24.40 | 2800 |
| 2023-01-12 | 24.20 | $24.35 | 2100 |
| 2023-01-11 | 24.20 | $24.35 | 700 |
| 2023-01-10 | 24.20 | $24.28 | 2300 |
| 2023-01-09 | 24.20 | $24.28 | 1800 |
| 2023-01-06 | 24.18 | $24.12 | 2400 |
| 2023-01-05 | 24.18 | $24.11 | 1300 |
| 2023-01-04 | 24.19 | $24.09 | 7400 |
| 2023-01-03 | 24.19 | $23.96 | 1200 |
| 2022-12-30 | 24.21 | $23.94 | 2900 |
| 2022-12-29 | 24.22 | $23.95 | 6400 |
| 2022-12-28 | 24.24 | $24.25 | 1900 |
| 2022-12-27 | 24.23 | $24.29 | 4100 |
| 2022-12-23 | 24.20 | $24.16 | 2900 |
| 2022-12-22 | 24.21 | $24.18 | 7600 |
| 2022-12-21 | 24.21 | $24.27 | 1800 |
| 2022-12-20 | 24.22 | $24.23 | 3400 |
| 2022-12-19 | 24.22 | $24.15 | 2800 |
| 2022-12-16 | 24.24 | $24.29 | 1400 |
| 2022-12-15 | 24.24 | $24.37 | 400 |
| 2022-12-14 | 24.24 | $24.35 | 4400 |
| 2022-12-13 | 24.24 | $24.30 | 2400 |
| 2022-12-12 | 24.25 | $24.40 | 10200 |
| 2022-12-09 | 24.25 | $24.22 | 3300 |
| 2022-12-08 | 24.26 | $24.06 | 6100 |
| 2022-12-07 | 24.27 | $24.11 | 1800 |
| 2022-12-06 | 24.28 | $24.23 | 5400 |
| 2022-12-05 | 24.27 | $24.13 | 4900 |
| 2022-12-02 | 24.27 | $24.25 | 400 |
| 2022-12-01 | 24.26 | $24.25 | 500 |
| 2022-11-30 | 24.26 | $24.29 | 17100 |
| 2022-11-29 | 24.25 | $23.98 | 2000 |
| 2022-11-28 | 24.27 | $23.81 | 64000 |
| 2022-11-25 | 24.30 | $24.30 | — |
| 2022-11-23 | 24.30 | $24.30 | 45600 |
| 2022-11-22 | 24.30 | $24.37 | 1100 |
| 2022-11-21 | 24.30 | $24.33 | 2100 |
| 2022-11-18 | 24.28 | $24.38 | 600 |
| 2022-11-17 | 24.27 | $24.45 | 3200 |
| 2022-11-16 | 24.24 | $24.30 | 5200 |
| 2022-11-15 | 24.23 | $24.37 | 1700 |
| 2022-11-14 | 24.21 | $24.37 | 2200 |
| 2022-11-11 | 24.17 | $24.49 | 1500 |
| 2022-11-10 | 24.12 | $24.49 | 6900 |
| 2022-11-09 | 24.10 | $24.28 | 2800 |
| 2022-11-08 | 24.09 | $24.19 | 1500 |
| 2022-11-07 | 24.08 | $24.09 | 2100 |
| 2022-11-04 | 24.09 | $24.10 | 3700 |
| 2022-11-03 | 24.09 | $24.03 | 4100 |
| 2022-11-02 | 24.11 | $24.19 | 3900 |
| 2022-11-01 | 24.12 | $24.25 | 1900 |
| 2022-10-31 | 24.13 | $24.28 | 6200 |
| 2022-10-28 | 24.13 | $24.45 | 4200 |
| 2022-10-27 | 24.10 | $24.35 | 300 |
| 2022-10-26 | 24.08 | $24.29 | 2000 |
| 2022-10-25 | 24.10 | $24.28 | 12300 |
| 2022-10-24 | 24.11 | $24.06 | 2300 |
| 2022-10-21 | 24.12 | $24.01 | 4100 |
| 2022-10-20 | 24.16 | $23.86 | 4100 |
| 2022-10-19 | 24.21 | $24.07 | — |
| 2022-10-18 | 24.25 | $24.07 | 2100 |
| 2022-10-17 | 24.29 | $23.50 | 4500 |
| 2022-10-14 | 24.36 | $23.65 | 9300 |
| 2022-10-13 | 24.42 | $24.01 | 1600 |
| 2022-10-12 | 24.46 | $24.11 | 1200 |
| 2022-10-11 | 24.50 | $24.00 | 3400 |
| 2022-10-10 | 24.53 | $24.15 | 1200 |
| 2022-10-07 | 24.57 | $24.20 | 1300 |
| 2022-10-06 | 24.60 | $24.35 | 700 |
| 2022-10-05 | 24.63 | $24.50 | 4000 |
| 2022-10-04 | 24.65 | $24.34 | 3500 |
| 2022-10-03 | 24.67 | $24.27 | 6800 |
| 2022-09-30 | 24.70 | $23.86 | 6400 |
| 2022-09-29 | 24.76 | $24.00 | 18200 |
| 2022-09-28 | 24.81 | $24.63 | 4600 |
| 2022-09-27 | 24.82 | $24.50 | 8200 |
| 2022-09-26 | 24.84 | $24.36 | 14700 |
| 2022-09-23 | 24.88 | $24.69 | 6800 |
| 2022-09-22 | 24.90 | $24.85 | 7000 |
| 2022-09-21 | 24.91 | $24.87 | 4000 |
| 2022-09-20 | 24.92 | $24.90 | 3200 |
| 2022-09-19 | 24.93 | $24.90 | 2500 |
| 2022-09-16 | 24.94 | $24.84 | 6600 |
| 2022-09-15 | 24.95 | $24.85 | 800 |
| 2022-09-14 | 24.97 | $24.86 | 3300 |
| 2022-09-13 | 24.98 | $24.73 | 700 |
| 2022-09-12 | 25.00 | $24.80 | 5900 |
| 2022-09-09 | 25.02 | $24.90 | 6900 |
| 2022-09-08 | 25.03 | $24.90 | 1100 |
| 2022-09-07 | 25.03 | $24.90 | 1000 |
| 2022-09-06 | 25.04 | $24.81 | 3600 |
| 2022-09-02 | 25.05 | $24.92 | 1100 |
| 2022-09-01 | 25.06 | $24.90 | 10100 |
| 2022-08-31 | 25.07 | $24.99 | 1400 |
| 2022-08-30 | 25.08 | $24.90 | 9600 |
| 2022-08-29 | 25.09 | $25.00 | 6600 |
| 2022-08-26 | 25.09 | $25.07 | 6800 |
| 2022-08-25 | 25.09 | $25.12 | 2500 |
| 2022-08-24 | 25.08 | $25.08 | 2000 |
| 2022-08-23 | 25.06 | $25.01 | 12400 |
| 2022-08-22 | 25.04 | $25.08 | 9100 |
| 2022-08-19 | 25.02 | $25.12 | — |
| 2022-08-18 | 25.00 | $25.12 | 1400 |
| 2022-08-17 | 24.97 | $25.10 | 8800 |
| 2022-08-16 | 24.94 | $25.18 | 2700 |
| 2022-08-15 | 24.91 | $25.13 | 2000 |
| 2022-08-12 | 24.87 | $25.08 | 3200 |
| 2022-08-11 | 24.85 | $25.12 | 500 |
| 2022-08-10 | 24.81 | $25.06 | 1800 |
| 2022-08-09 | 24.79 | $25.00 | 5500 |
| 2022-08-08 | 24.76 | $25.05 | 6100 |
| 2022-08-05 | 24.73 | $25.02 | 6100 |
| 2022-08-04 | 24.71 | $25.13 | 3100 |
| 2022-08-03 | 24.68 | $25.19 | 3200 |
| 2022-08-02 | 24.64 | $25.13 | 3700 |
| 2022-08-01 | 24.61 | $25.07 | 1600 |
| 2022-07-29 | 24.58 | $24.93 | 6700 |
| 2022-07-28 | 24.56 | $24.93 | 2900 |
| 2022-07-27 | 24.57 | $24.78 | 3100 |
| 2022-07-26 | 24.58 | $24.65 | — |
| 2022-07-25 | 24.60 | $24.65 | 1600 |
| 2022-07-22 | 24.62 | $24.60 | 5100 |
| 2022-07-21 | 24.65 | $24.61 | 2600 |
| 2022-07-20 | 24.68 | $24.50 | 6400 |
| 2022-07-19 | 24.70 | $24.50 | 22600 |
| 2022-07-18 | 24.72 | $24.48 | 10800 |
| 2022-07-15 | 24.74 | $24.50 | 20100 |
| 2022-07-14 | 24.77 | $24.50 | 10100 |
| 2022-07-13 | 24.80 | $24.50 | 15700 |
| 2022-07-12 | 24.84 | $24.50 | 10700 |
| 2022-07-11 | 24.88 | $24.52 | 12500 |
| 2022-07-08 | 24.93 | $24.52 | 3000 |
| 2022-07-07 | 24.98 | $24.49 | 6800 |
| 2022-07-06 | 25.03 | $24.51 | 8300 |
| 2022-07-05 | 25.09 | $24.47 | 7500 |
| 2022-07-01 | 25.14 | $24.55 | 9600 |
| 2022-06-30 | 25.19 | $24.52 | 8300 |
| 2022-06-29 | 25.24 | $25.00 | 9300 |
| 2022-06-28 | 25.29 | $24.99 | 24200 |
| 2022-06-27 | 25.31 | $25.05 | 13600 |
| 2022-06-24 | 25.34 | $25.15 | 8700 |
| 2022-06-23 | 25.35 | $25.14 | 4500 |
| 2022-06-22 | 25.37 | $25.12 | 2600 |
| 2022-06-21 | 25.37 | $25.02 | 2800 |
| 2022-06-17 | 25.38 | $24.91 | 10600 |
| 2022-06-16 | 25.40 | $24.80 | 10100 |
| 2022-06-15 | 25.41 | $25.15 | 10100 |
| 2022-06-14 | 25.40 | $25.17 | 4600 |
| 2022-06-13 | 25.40 | $25.20 | 6400 |
| 2022-06-10 | 25.38 | $25.39 | 7100 |
| 2022-06-09 | 25.36 | $25.43 | 5300 |
| 2022-06-08 | 25.33 | $25.46 | 6600 |
| 2022-06-07 | 25.31 | $25.61 | 1700 |
| 2022-06-06 | 25.28 | $25.57 | 900 |
| 2022-06-03 | 25.26 | $25.50 | 1100 |
| 2022-06-02 | 25.24 | $25.60 | 5100 |
| 2022-06-01 | 25.22 | $25.55 | 1700 |
| 2022-05-31 | 25.19 | $25.89 | 21500 |
| 2022-05-27 | 25.15 | $25.55 | 3400 |
| 2022-05-26 | 25.12 | $25.50 | 1800 |
| 2022-05-25 | 25.10 | $25.50 | 7800 |
| 2022-05-24 | 25.07 | $25.45 | 16900 |
| 2022-05-23 | 25.04 | $25.23 | 1100 |
| 2022-05-20 | 25.02 | $25.23 | 2700 |
| 2022-05-19 | 24.99 | $25.17 | 500 |
| 2022-05-18 | 24.97 | $25.07 | 1500 |
| 2022-05-17 | 24.96 | $24.98 | 3400 |
| 2022-05-16 | 24.95 | $25.06 | 4800 |
| 2022-05-13 | 24.95 | $24.92 | 6600 |
| 2022-05-12 | 24.94 | $24.86 | 3500 |
| 2022-05-11 | 24.92 | $24.98 | 3900 |
| 2022-05-10 | 24.90 | $24.99 | 8600 |
| 2022-05-09 | 24.88 | $25.00 | 15300 |
| 2022-05-06 | 24.86 | $25.12 | 2500 |
| 2022-05-05 | 24.83 | $25.19 | 5000 |
| 2022-05-04 | 24.80 | $25.22 | 6300 |
| 2022-05-03 | 24.78 | $24.98 | 5900 |
| 2022-05-02 | 24.78 | $24.95 | 35300 |
| 2022-04-29 | 24.78 | $25.07 | 25200 |
| 2022-04-28 | 24.78 | $25.06 | 16300 |
| 2022-04-27 | 24.79 | $24.85 | 42900 |
| 2022-04-26 | 24.81 | $24.84 | 43200 |
| 2022-04-25 | 24.83 | $24.77 | 7500 |
| 2022-04-22 | 24.85 | $24.69 | 24300 |
| 2022-04-21 | 24.87 | $24.82 | 18500 |
| 2022-04-20 | 24.88 | $24.88 | 12800 |
| 2022-04-19 | 24.89 | $24.84 | 65100 |
| 2022-04-18 | 24.90 | $24.98 | 88800 |
| 2022-04-14 | 24.91 | $24.64 | 23600 |
| 2022-04-13 | 24.93 | $24.58 | 24900 |
| 2022-04-12 | 24.95 | $24.52 | 3600 |
| 2022-04-11 | 24.98 | $24.51 | 5300 |
| 2022-04-08 | 24.99 | $24.59 | 26200 |
| 2022-04-07 | 25.02 | $24.58 | 15700 |
| 2022-04-06 | 25.04 | $24.65 | 14000 |
| 2022-04-05 | 25.06 | $24.77 | 4000 |
| 2022-04-04 | 25.06 | $24.98 | 7600 |
| 2022-04-01 | 25.06 | $25.00 | 9600 |
| 2022-03-31 | 25.05 | $24.99 | 18100 |
| 2022-03-30 | 25.05 | $25.34 | 3400 |
| 2022-03-29 | 25.04 | $25.30 | 2100 |
| 2022-03-28 | 25.02 | $25.20 | 14800 |
| 2022-03-25 | 25.00 | $25.13 | 4500 |
| 2022-03-24 | 25.00 | $25.11 | 3400 |
| 2022-03-23 | 25.00 | $25.05 | 17200 |
| 2022-03-22 | 24.99 | $25.07 | 2700 |
| 2022-03-21 | 25.00 | $25.05 | 8500 |
| 2022-03-18 | 25.01 | $25.10 | 5600 |
| 2022-03-17 | 25.02 | $24.98 | 8300 |
| 2022-03-16 | 25.03 | $25.13 | 4600 |
| 2022-03-15 | 25.04 | $24.99 | 3800 |
| 2022-03-14 | 25.05 | $24.85 | 10500 |
| 2022-03-11 | 25.07 | $25.03 | 7100 |
| 2022-03-10 | 25.08 | $25.09 | 1500 |
| 2022-03-09 | 25.09 | $25.03 | 8000 |
| 2022-03-08 | 25.11 | $24.86 | 17600 |
| 2022-03-07 | 25.13 | $24.81 | 15800 |
| 2022-03-04 | 25.16 | $24.89 | 19200 |
| 2022-03-03 | 25.18 | $25.03 | 400 |
| 2022-03-02 | 25.20 | $25.03 | 1400 |
| 2022-03-01 | 25.23 | $24.95 | 19600 |
| 2022-02-28 | 25.26 | $24.91 | 9100 |
| 2022-02-25 | 25.28 | $25.10 | 14400 |
| 2022-02-24 | 25.30 | $24.99 | 10200 |
| 2022-02-23 | 25.32 | $24.96 | 30000 |
| 2022-02-22 | 25.35 | $25.14 | 18600 |
| 2022-02-18 | 25.36 | $25.29 | 5500 |
| 2022-02-17 | 25.37 | $25.24 | 12100 |
| 2022-02-16 | 25.39 | $25.28 | 1800 |
| 2022-02-15 | 25.40 | $25.31 | 1400 |
| 2022-02-14 | 25.41 | $25.28 | 11000 |
| 2022-02-11 | 25.43 | $25.22 | 1500 |
| 2022-02-10 | 25.47 | $25.20 | 3200 |
| 2022-02-09 | 25.50 | $25.30 | 500 |
| 2022-02-08 | 25.52 | $25.32 | 1600 |
| 2022-02-07 | 25.55 | $25.37 | 2700 |
| 2022-02-04 | 25.56 | $25.29 | 4300 |
| 2022-02-03 | 25.58 | $25.40 | 8900 |
| 2022-02-02 | 25.60 | $25.41 | 7100 |
| 2022-02-01 | 25.61 | $25.55 | — |
| 2022-01-31 | 25.62 | $25.55 | 5900 |
| 2022-01-28 | 25.65 | $25.48 | 3200 |
| 2022-01-27 | 25.66 | $25.37 | 2800 |
| 2022-01-26 | 25.68 | $25.49 | 2700 |
| 2022-01-25 | 25.71 | $25.52 | 6300 |
| 2022-01-24 | 25.74 | $25.32 | 7200 |
| 2022-01-21 | 25.77 | $25.56 | — |
| 2022-01-20 | 25.80 | $25.56 | 13000 |
| 2022-01-19 | 25.81 | $25.48 | 1300 |
| 2022-01-18 | 25.82 | $25.52 | 2000 |
| 2022-01-14 | 25.83 | $25.74 | 1600 |
| 2022-01-13 | 25.84 | $25.91 | 900 |
| 2022-01-12 | 25.85 | $25.78 | 900 |
| 2022-01-11 | 25.86 | $25.85 | 900 |
| 2022-01-10 | 25.86 | $25.78 | 1300 |
| 2022-01-07 | 25.85 | $25.70 | 1900 |
| 2022-01-06 | 25.86 | $25.65 | 1600 |
| 2022-01-05 | 25.86 | $25.68 | 1500 |
| 2022-01-04 | 25.87 | $25.68 | 3500 |
| 2022-01-03 | 25.87 | $25.86 | 2500 |
| 2021-12-31 | 25.86 | $26.01 | 8900 |
| 2021-12-30 | 25.84 | $25.83 | 9400 |
| 2021-12-29 | 25.83 | $25.75 | 1100 |
| 2021-12-28 | 25.83 | $26.08 | 1100 |
| 2021-12-27 | 25.81 | $26.02 | 4300 |
| 2021-12-23 | 25.80 | $25.98 | 1300 |
| 2021-12-22 | 25.81 | $26.05 | 2600 |
| 2021-12-21 | 25.82 | $25.85 | 1400 |
| 2021-12-20 | 25.83 | $25.62 | 5000 |
| 2021-12-17 | 25.86 | $25.84 | 900 |
| 2021-12-16 | 25.87 | $25.90 | 1800 |
| 2021-12-15 | 25.89 | $26.11 | 2300 |
| 2021-12-14 | 25.90 | $25.98 | 600 |
| 2021-12-13 | 25.92 | $25.75 | 1400 |
| 2021-12-10 | 25.96 | $25.73 | 9300 |
| 2021-12-09 | 26.01 | $25.76 | 3000 |
| 2021-12-08 | 26.05 | $25.80 | 200 |
| 2021-12-07 | 26.11 | $25.72 | 3800 |
| 2021-12-06 | 26.16 | $25.73 | 13200 |
| 2021-12-03 | 26.22 | $25.63 | 500 |
| 2021-12-02 | 26.28 | $25.76 | 2800 |
| 2021-12-01 | 26.33 | $25.59 | 7400 |
| 2021-11-30 | 26.38 | $25.61 | 71600 |
| 2021-11-29 | 26.44 | $25.81 | 46400 |
| 2021-11-26 | 26.48 | $25.77 | 6500 |
| 2021-11-24 | 26.52 | $26.27 | 1100 |
| 2021-11-23 | 26.54 | $26.10 | 400 |
| 2021-11-22 | 26.57 | $26.21 | 2900 |
| 2021-11-19 | 26.61 | $26.18 | 1100 |
| 2021-11-18 | 26.64 | $26.06 | 4900 |
| 2021-11-17 | 26.67 | $26.22 | 3500 |
| 2021-11-16 | 26.69 | $26.34 | 5500 |
| 2021-11-15 | 26.69 | $26.43 | 2400 |
| 2021-11-12 | 26.71 | $26.46 | 700 |
| 2021-11-11 | 26.71 | $26.70 | 700 |
| 2021-11-10 | 26.72 | $26.69 | 4100 |
| 2021-11-09 | 26.72 | $26.85 | 1400 |
| 2021-11-08 | 26.71 | $26.85 | 3100 |
| 2021-11-05 | 26.70 | $26.85 | 10900 |
| 2021-11-04 | 26.69 | $26.84 | 2600 |
| 2021-11-03 | 26.67 | $26.77 | 5400 |
| 2021-11-02 | 26.64 | $26.57 | 2000 |
| 2021-11-01 | 26.63 | $26.75 | 3200 |
| 2021-10-29 | 26.61 | $26.60 | 3200 |
| 2021-10-28 | 26.59 | $26.60 | 3800 |
| 2021-10-27 | 26.58 | $26.69 | 1900 |
| 2021-10-26 | 26.57 | $26.76 | 2500 |
| 2021-10-25 | 26.55 | $26.95 | 4200 |
| 2021-10-22 | 26.52 | $26.75 | 4900 |
| 2021-10-21 | 26.51 | $26.73 | 6500 |
| 2021-10-20 | 26.48 | $26.55 | 9900 |
| 2021-10-19 | 26.47 | $26.44 | 24800 |
| 2021-10-18 | 26.46 | $26.77 | 1200 |
| 2021-10-15 | 26.42 | $26.58 | 600 |
| 2021-10-14 | 26.40 | $26.76 | 2200 |
| 2021-10-13 | 26.40 | $26.71 | 3000 |
| 2021-10-12 | 26.40 | $26.71 | 1400 |
| 2021-10-11 | 26.39 | $26.65 | 6800 |
| 2021-10-08 | 26.39 | $26.55 | 5700 |
| 2021-10-07 | 26.39 | $26.49 | 4400 |
| 2021-10-06 | 26.39 | $26.26 | 2800 |
| 2021-10-05 | 26.40 | $26.32 | 3500 |
| 2021-10-04 | 26.40 | $26.31 | 4400 |
| 2021-10-01 | 26.42 | $26.29 | 6300 |
| 2021-09-30 | 26.44 | $26.27 | 132300 |
| 2021-09-29 | 26.47 | $26.45 | 10100 |
| 2021-09-28 | 26.49 | $26.44 | 5600 |
| 2021-09-27 | 26.50 | $26.38 | 24400 |
| 2021-09-24 | 26.52 | $26.44 | 5700 |
| 2021-09-23 | 26.51 | $26.24 | 12500 |
| 2021-09-22 | 26.51 | $26.29 | 109000 |
| 2021-09-21 | 26.52 | $26.20 | 176700 |
| 2021-09-20 | 26.52 | $26.02 | 42000 |
| 2021-09-17 | 26.53 | $26.29 | 209700 |
| 2021-09-16 | 26.52 | $26.71 | 6900 |
| 2021-09-15 | 26.49 | $26.74 | 16100 |
| 2021-09-14 | 26.48 | $26.49 | 7600 |
| 2021-09-13 | 26.48 | $26.58 | 21200 |
| 2021-09-10 | 26.48 | $26.49 | 2100 |
| 2021-09-09 | 26.48 | $26.56 | 2400 |
| 2021-09-08 | 26.48 | $26.42 | 700 |
| 2021-09-07 | 26.48 | $26.37 | 6500 |
| 2021-09-03 | 26.48 | $26.71 | 600 |
| 2021-09-02 | 26.47 | $26.79 | 1700 |
| 2021-09-01 | 26.44 | $26.88 | 1900 |
| 2021-08-31 | 26.40 | $26.80 | 2600 |
| 2021-08-30 | 26.35 | $26.61 | 2900 |
| 2021-08-27 | 26.32 | $26.79 | 4900 |
| 2021-08-26 | 26.27 | $26.27 | 112000 |
| 2021-08-25 | 26.25 | $26.25 | 201300 |
| 2021-08-24 | 26.23 | $26.33 | 66000 |
| 2021-08-23 | 26.22 | $26.28 | 20100 |
| 2021-08-20 | 26.20 | $26.19 | 90100 |
| 2021-08-19 | 26.19 | $26.21 | 400 |
| 2021-08-18 | 26.19 | $26.11 | 2900 |
| 2021-08-17 | 26.18 | $26.52 | 300 |
| 2021-08-16 | 26.15 | $26.45 | 800 |
| 2021-08-13 | 26.12 | $26.50 | 2600 |
| 2021-08-12 | 26.10 | $26.57 | 24500 |
| 2021-08-11 | 26.07 | $26.54 | 30300 |
| 2021-08-10 | 26.04 | $26.46 | 5500 |
| 2021-08-09 | 26.01 | $26.27 | 4600 |
| 2021-08-06 | 26.00 | $26.56 | 9600 |
| 2021-08-05 | 25.98 | $26.25 | 2600 |
| 2021-08-04 | 25.97 | $25.96 | 900 |
| 2021-08-03 | 25.98 | $25.94 | 500 |
| 2021-08-02 | 25.99 | $26.00 | 1800 |
| 2021-07-30 | 26.00 | $25.75 | 9200 |
| 2021-07-29 | 26.03 | $25.92 | 200 |
| 2021-07-28 | 26.05 | $25.86 | 200 |
| 2021-07-27 | 26.06 | $25.99 | 500 |
| 2021-07-26 | 26.07 | $26.00 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.00
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.99
Average
24.94
Maximum
26.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 25.00 | $25.07 | 31115 |
| 2024-04-26 | 24.99 | $25.03 | 34000 |
| 2024-04-25 | 24.98 | $25.00 | 73200 |
| 2024-04-24 | 24.98 | $24.99 | 15600 |
| 2024-04-23 | 24.98 | $24.95 | 9100 |
| 2024-04-22 | 24.98 | $24.95 | 49500 |
| 2024-04-19 | 24.99 | $24.95 | 9400 |
| 2024-04-18 | 24.99 | $24.97 | 13900 |
| 2024-04-17 | 24.99 | $24.93 | 8800 |
| 2024-04-16 | 25.00 | $24.93 | 23000 |
| 2024-04-15 | 25.01 | $24.94 | 15000 |
| 2024-04-12 | 25.02 | $24.95 | 13700 |
| 2024-04-11 | 25.02 | $24.90 | 8200 |
| 2024-04-10 | 25.04 | $24.94 | 8800 |
| 2024-04-09 | 25.05 | $24.94 | 1700 |
| 2024-04-08 | 25.06 | $24.93 | 1800 |
| 2024-04-05 | 25.07 | $24.91 | 2800 |
| 2024-04-04 | 25.09 | $24.93 | 3400 |
| 2024-04-03 | 25.10 | $24.89 | 700 |
| 2024-04-02 | 25.13 | $24.88 | 17000 |
| 2024-04-01 | 25.15 | $24.92 | 10600 |
| 2024-03-28 | 25.18 | $24.91 | 45800 |
| 2024-03-27 | 25.20 | $25.28 | 5800 |
| 2024-03-26 | 25.20 | $25.25 | 3100 |
| 2024-03-25 | 25.19 | $25.25 | 1400 |
| 2024-03-22 | 25.18 | $25.30 | 1400 |
| 2024-03-21 | 25.17 | $25.30 | 3100 |
| 2024-03-20 | 25.16 | $25.28 | 2600 |
| 2024-03-19 | 25.15 | $25.24 | 2500 |
| 2024-03-18 | 25.14 | $25.21 | 2300 |
| 2024-03-15 | 25.13 | $25.19 | 2100 |
| 2024-03-14 | 25.12 | $25.20 | 2400 |
| 2024-03-13 | 25.11 | $25.27 | 3800 |
| 2024-03-12 | 25.10 | $25.22 | 300 |
| 2024-03-11 | 25.08 | $25.24 | 4900 |
| 2024-03-08 | 25.07 | $25.24 | 12500 |
| 2024-03-07 | 25.05 | $25.16 | 18100 |
| 2024-03-06 | 25.04 | $25.15 | 5400 |
| 2024-03-05 | 25.02 | $25.17 | 2700 |
| 2024-03-04 | 25.01 | $25.19 | 900 |
| 2024-03-01 | 24.99 | $25.15 | 5100 |
| 2024-02-29 | 24.97 | $25.22 | 100300 |
| 2024-02-28 | 24.95 | $25.07 | 7700 |
| 2024-02-27 | 24.94 | $25.08 | 25300 |
| 2024-02-26 | 24.92 | $24.98 | 5000 |
| 2024-02-23 | 24.91 | $25.03 | 1200 |
| 2024-02-22 | 24.90 | $24.95 | 5200 |
| 2024-02-21 | 24.90 | $24.95 | 2400 |
| 2024-02-20 | 24.89 | $24.96 | 1800 |
| 2024-02-16 | 24.88 | $24.91 | 700 |
| 2024-02-15 | 24.88 | $24.91 | 28400 |
| 2024-02-14 | 24.88 | $24.90 | 6600 |
| 2024-02-13 | 24.87 | $24.92 | 7500 |
| 2024-02-12 | 24.87 | $24.91 | 4900 |
| 2024-02-09 | 24.87 | $24.89 | 20200 |
| 2024-02-08 | 24.86 | $24.90 | 17700 |
| 2024-02-07 | 24.86 | $24.91 | 4000 |
| 2024-02-06 | 24.85 | $24.91 | 2200 |
| 2024-02-05 | 24.85 | $24.90 | 2200 |
| 2024-02-02 | 24.84 | $24.91 | 5200 |
| 2024-02-01 | 24.84 | $24.90 | 900 |
| 2024-01-31 | 24.83 | $24.90 | 3800 |
| 2024-01-30 | 24.82 | $24.88 | 400 |
| 2024-01-29 | 24.81 | $24.88 | 13700 |
| 2024-01-26 | 24.81 | $24.90 | 7500 |
| 2024-01-25 | 24.80 | $24.90 | 2600 |
| 2024-01-24 | 24.79 | $24.88 | 56800 |
| 2024-01-23 | 24.78 | $24.92 | 500 |
| 2024-01-22 | 24.76 | $24.92 | 5100 |
| 2024-01-19 | 24.75 | $24.82 | 800 |
| 2024-01-18 | 24.74 | $24.82 | 4900 |
| 2024-01-17 | 24.73 | $24.81 | 3500 |
| 2024-01-16 | 24.72 | $24.85 | 12200 |
| 2024-01-12 | 24.71 | $24.75 | 800 |
| 2024-01-11 | 24.70 | $24.75 | 2100 |
| 2024-01-10 | 24.70 | $24.73 | 3800 |
| 2024-01-09 | 24.69 | $24.72 | 1500 |
| 2024-01-08 | 24.69 | $24.69 | 8300 |
| 2024-01-05 | 24.69 | $24.68 | 1600 |
| 2024-01-04 | 24.69 | $24.63 | 8100 |
| 2024-01-03 | 24.70 | $24.65 | 3800 |
| 2024-01-02 | 24.71 | $24.59 | 9200 |
| 2023-12-29 | 24.72 | $24.58 | 7800 |
| 2023-12-28 | 24.73 | $24.56 | 11000 |
| 2023-12-27 | 24.75 | $24.92 | 12700 |
| 2023-12-26 | 24.73 | $24.86 | 18000 |
| 2023-12-22 | 24.72 | $24.83 | 12200 |
| 2023-12-21 | 24.71 | $24.83 | 10300 |
| 2023-12-20 | 24.70 | $24.80 | 6500 |
| 2023-12-19 | 24.68 | $24.85 | 3400 |
| 2023-12-18 | 24.67 | $24.78 | 3700 |
| 2023-12-15 | 24.65 | $24.80 | 2400 |
| 2023-12-14 | 24.64 | $24.85 | 6200 |
| 2023-12-13 | 24.62 | $24.85 | 6600 |
| 2023-12-12 | 24.59 | $24.80 | 200 |
| 2023-12-11 | 24.57 | $24.81 | 3900 |
| 2023-12-08 | 24.55 | $24.76 | 1000 |
| 2023-12-07 | 24.52 | $24.71 | 8000 |
| 2023-12-06 | 24.50 | $24.69 | 2400 |
| 2023-12-05 | 24.48 | $24.65 | 3500 |
| 2023-12-04 | 24.47 | $24.63 | 6600 |
| 2023-12-01 | 24.45 | $24.71 | 6000 |
| 2023-11-30 | 24.42 | $24.86 | 67700 |
| 2023-11-29 | 24.38 | $24.60 | 6900 |
| 2023-11-28 | 24.35 | $24.48 | 3000 |
| 2023-11-27 | 24.34 | $24.50 | 5400 |
| 2023-11-24 | 24.32 | $24.49 | 600 |
| 2023-11-22 | 24.30 | $24.37 | 4400 |
| 2023-11-21 | 24.30 | $24.41 | 2900 |
| 2023-11-20 | 24.29 | $24.45 | 3900 |
| 2023-11-17 | 24.27 | $24.45 | 7200 |
| 2023-11-16 | 24.25 | $24.41 | 2400 |
| 2023-11-15 | 24.23 | $24.40 | 5700 |
| 2023-11-14 | 24.21 | $24.44 | 5200 |
| 2023-11-13 | 24.19 | $24.30 | 6200 |
| 2023-11-10 | 24.18 | $24.30 | 7600 |
| 2023-11-09 | 24.17 | $24.25 | 8000 |
| 2023-11-08 | 24.16 | $24.30 | 9700 |
| 2023-11-07 | 24.14 | $24.16 | 4500 |
| 2023-11-06 | 24.14 | $24.16 | 16400 |
| 2023-11-03 | 24.14 | $24.08 | 34600 |
| 2023-11-02 | 24.15 | $24.15 | 25400 |
| 2023-11-01 | 24.15 | $24.04 | 14500 |
| 2023-10-31 | 24.16 | $24.00 | 12800 |
| 2023-10-30 | 24.17 | $23.95 | 32100 |
| 2023-10-27 | 24.20 | $23.96 | 7900 |
| 2023-10-26 | 24.22 | $23.98 | 4500 |
| 2023-10-25 | 24.25 | $24.00 | 18400 |
| 2023-10-24 | 24.27 | $24.05 | 13100 |
| 2023-10-23 | 24.30 | $24.06 | 126100 |
| 2023-10-20 | 24.32 | $24.35 | 3700 |
| 2023-10-19 | 24.32 | $24.29 | 6200 |
| 2023-10-18 | 24.32 | $24.31 | 4600 |
| 2023-10-17 | 24.32 | $24.33 | 9000 |
| 2023-10-16 | 24.32 | $24.26 | 11100 |
| 2023-10-13 | 24.33 | $24.27 | 8300 |
| 2023-10-12 | 24.33 | $24.25 | 3300 |
| 2023-10-11 | 24.34 | $24.30 | 9400 |
| 2023-10-10 | 24.35 | $24.31 | 7000 |
| 2023-10-09 | 24.35 | $24.28 | 11200 |
| 2023-10-06 | 24.36 | $24.18 | 1400 |
| 2023-10-05 | 24.38 | $24.17 | 3100 |
| 2023-10-04 | 24.40 | $24.20 | 4100 |
| 2023-10-03 | 24.42 | $24.17 | 20600 |
| 2023-10-02 | 24.44 | $24.27 | 11900 |
| 2023-09-29 | 24.46 | $24.12 | 9300 |
| 2023-09-28 | 24.50 | $24.18 | 18000 |
| 2023-09-27 | 24.53 | $24.63 | 8600 |
| 2023-09-26 | 24.52 | $24.50 | 12800 |
| 2023-09-25 | 24.52 | $24.50 | 7500 |
| 2023-09-22 | 24.53 | $24.55 | 4300 |
| 2023-09-21 | 24.52 | $24.55 | 8100 |
| 2023-09-20 | 24.52 | $24.59 | 4600 |
| 2023-09-19 | 24.51 | $24.58 | 11500 |
| 2023-09-18 | 24.51 | $24.46 | 76100 |
| 2023-09-15 | 24.51 | $24.49 | 18200 |
| 2023-09-14 | 24.52 | $24.50 | 9100 |
| 2023-09-13 | 24.52 | $24.50 | 6400 |
| 2023-09-12 | 24.52 | $24.52 | 16100 |
| 2023-09-11 | 24.52 | $24.50 | 12800 |
| 2023-09-08 | 24.52 | $24.49 | 9300 |
| 2023-09-07 | 24.52 | $24.47 | 15400 |
| 2023-09-06 | 24.53 | $24.50 | 72600 |
| 2023-09-05 | 24.53 | $24.50 | 66700 |
| 2023-09-01 | 24.54 | $24.50 | 8900 |
| 2023-08-31 | 24.54 | $24.46 | 68400 |
| 2023-08-30 | 24.55 | $24.53 | 21400 |
| 2023-08-29 | 24.55 | $24.49 | 7600 |
| 2023-08-28 | 24.56 | $24.50 | 9700 |
| 2023-08-25 | 24.56 | $24.50 | 6000 |
| 2023-08-24 | 24.57 | $24.53 | 2000 |
| 2023-08-23 | 24.57 | $24.51 | 3000 |
| 2023-08-22 | 24.58 | $24.50 | 6700 |
| 2023-08-21 | 24.59 | $24.50 | 13800 |
| 2023-08-18 | 24.60 | $24.52 | 31100 |
| 2023-08-17 | 24.61 | $24.55 | 15700 |
| 2023-08-16 | 24.61 | $24.58 | 109200 |
| 2023-08-15 | 24.62 | $24.73 | 7700 |
| 2023-08-14 | 24.60 | $24.74 | 4100 |
| 2023-08-11 | 24.59 | $24.65 | 6100 |
| 2023-08-10 | 24.58 | $24.62 | 2500 |
| 2023-08-09 | 24.58 | $24.60 | 1500 |
| 2023-08-08 | 24.58 | $24.58 | 3600 |
| 2023-08-07 | 24.58 | $24.60 | 13700 |
| 2023-08-04 | 24.57 | $24.59 | 3400 |
| 2023-08-03 | 24.57 | $24.58 | 3400 |
| 2023-08-02 | 24.57 | $24.56 | 8000 |
| 2023-08-01 | 24.57 | $24.59 | 7400 |
| 2023-07-31 | 24.57 | $24.63 | 1000 |
| 2023-07-28 | 24.56 | $24.59 | 5900 |
| 2023-07-27 | 24.56 | $24.58 | 4300 |
| 2023-07-26 | 24.56 | $24.60 | 2800 |
| 2023-07-25 | 24.56 | $24.63 | 5100 |
| 2023-07-24 | 24.55 | $24.58 | 2800 |
| 2023-07-21 | 24.54 | $24.59 | 29400 |
| 2023-07-20 | 24.54 | $24.58 | 4100 |
| 2023-07-19 | 24.54 | $24.58 | 4800 |
| 2023-07-18 | 24.53 | $24.55 | 21400 |
| 2023-07-17 | 24.53 | $24.60 | 7300 |
| 2023-07-14 | 24.52 | $24.56 | 19700 |
| 2023-07-13 | 24.52 | $24.59 | 16700 |
| 2023-07-12 | 24.51 | $24.59 | 7700 |
| 2023-07-11 | 24.50 | $24.58 | 21700 |
| 2023-07-10 | 24.49 | $24.55 | 67400 |
| 2023-07-07 | 24.49 | $24.61 | 8800 |
| 2023-07-06 | 24.47 | $24.51 | 4500 |
| 2023-07-05 | 24.47 | $24.68 | 3900 |
| 2023-07-03 | 24.45 | $24.66 | 4400 |
| 2023-06-30 | 24.42 | $24.35 | 1300 |
| 2023-06-29 | 24.43 | $24.20 | 1300 |
| 2023-06-28 | 24.46 | $24.67 | — |
| 2023-06-27 | 24.43 | $24.67 | 1800 |
| 2023-06-26 | 24.41 | $24.62 | 1200 |
| 2023-06-23 | 24.39 | $24.63 | 1900 |
| 2023-06-22 | 24.36 | $24.58 | 5000 |
| 2023-06-21 | 24.34 | $24.60 | 2500 |
| 2023-06-20 | 24.31 | $24.55 | 9900 |
| 2023-06-16 | 24.29 | $24.40 | 9200 |
| 2023-06-15 | 24.27 | $24.35 | 5900 |
| 2023-06-14 | 24.27 | $24.28 | 13200 |
| 2023-06-13 | 24.26 | $24.25 | 10000 |
| 2023-06-12 | 24.27 | $24.29 | 2100 |
| 2023-06-09 | 24.26 | $24.35 | 2600 |
| 2023-06-08 | 24.25 | $24.35 | 1400 |
| 2023-06-07 | 24.24 | $24.39 | 1400 |
| 2023-06-06 | 24.23 | $24.35 | 6400 |
| 2023-06-05 | 24.22 | $24.40 | 3900 |
| 2023-06-02 | 24.20 | $24.35 | 3400 |
| 2023-06-01 | 24.18 | $24.20 | 300 |
| 2023-05-31 | 24.18 | $23.98 | 5800 |
| 2023-05-30 | 24.20 | $24.40 | 400 |
| 2023-05-26 | 24.18 | $24.30 | 2200 |
| 2023-05-25 | 24.17 | $24.20 | 200 |
| 2023-05-24 | 24.16 | $24.39 | 3400 |
| 2023-05-23 | 24.14 | $24.38 | 1800 |
| 2023-05-22 | 24.11 | $24.24 | 2400 |
| 2023-05-19 | 24.10 | $24.11 | 900 |
| 2023-05-18 | 24.10 | $24.25 | 4100 |
| 2023-05-17 | 24.08 | $24.18 | 600 |
| 2023-05-16 | 24.07 | $24.08 | 1600 |
| 2023-05-15 | 24.07 | $24.10 | 2900 |
| 2023-05-12 | 24.07 | $24.09 | — |
| 2023-05-11 | 24.06 | $24.09 | 2200 |
| 2023-05-10 | 24.06 | $24.14 | 500 |
| 2023-05-09 | 24.05 | $23.98 | 4000 |
| 2023-05-08 | 24.06 | $24.02 | 1200 |
| 2023-05-05 | 24.07 | $23.88 | 2100 |
| 2023-05-04 | 24.08 | $23.73 | 5300 |
| 2023-05-03 | 24.12 | $24.12 | 4400 |
| 2023-05-02 | 24.12 | $24.08 | 4500 |
| 2023-05-01 | 24.13 | $24.16 | 5200 |
| 2023-04-28 | 24.12 | $24.00 | 3800 |
| 2023-04-27 | 24.14 | $24.17 | 400 |
| 2023-04-26 | 24.13 | $24.14 | 800 |
| 2023-04-25 | 24.13 | $24.04 | 5100 |
| 2023-04-24 | 24.14 | $24.24 | 1900 |
| 2023-04-21 | 24.13 | $24.23 | 5600 |
| 2023-04-20 | 24.12 | $24.21 | 3100 |
| 2023-04-19 | 24.11 | $24.16 | 3400 |
| 2023-04-18 | 24.11 | $24.10 | 1300 |
| 2023-04-17 | 24.11 | $24.20 | 6000 |
| 2023-04-14 | 24.10 | $24.20 | 1000 |
| 2023-04-13 | 24.09 | $24.22 | 4400 |
| 2023-04-12 | 24.07 | $24.17 | 2700 |
| 2023-04-11 | 24.06 | $24.17 | 5400 |
| 2023-04-10 | 24.05 | $24.14 | 1600 |
| 2023-04-06 | 24.04 | $24.10 | 1500 |
| 2023-04-05 | 24.03 | $24.11 | 500 |
| 2023-04-04 | 24.03 | $24.05 | 4200 |
| 2023-04-03 | 24.02 | $24.19 | 2900 |
| 2023-03-31 | 24.01 | $24.19 | 12700 |
| 2023-03-30 | 23.99 | $23.90 | 2900 |
| 2023-03-29 | 24.00 | $23.90 | 2300 |
| 2023-03-28 | 24.01 | $23.97 | 6900 |
| 2023-03-27 | 24.01 | $23.96 | 4500 |
| 2023-03-24 | 24.02 | $23.96 | 330500 |
| 2023-03-23 | 24.02 | $23.60 | 136700 |
| 2023-03-22 | 24.07 | $23.90 | 117400 |
| 2023-03-21 | 24.08 | $23.85 | 102100 |
| 2023-03-20 | 24.11 | $23.75 | 69200 |
| 2023-03-17 | 24.15 | $24.04 | 6000 |
| 2023-03-16 | 24.16 | $24.04 | 9500 |
| 2023-03-15 | 24.17 | $23.91 | 4600 |
| 2023-03-14 | 24.20 | $24.01 | 1300 |
| 2023-03-13 | 24.22 | $23.82 | 24300 |
| 2023-03-10 | 24.26 | $23.93 | 9300 |
| 2023-03-09 | 24.29 | $24.05 | 11000 |
| 2023-03-08 | 24.32 | $24.08 | 11500 |
| 2023-03-07 | 24.34 | $24.03 | 20600 |
| 2023-03-06 | 24.38 | $24.14 | 12500 |
| 2023-03-03 | 24.40 | $24.03 | 54500 |
| 2023-03-02 | 24.44 | $24.24 | 8800 |
| 2023-03-01 | 24.46 | $24.20 | 15500 |
| 2023-02-28 | 24.49 | $24.46 | 20800 |
| 2023-02-27 | 24.49 | $24.36 | 2400 |
| 2023-02-24 | 24.50 | $24.29 | 9300 |
| 2023-02-23 | 24.53 | $24.29 | 161700 |
| 2023-02-22 | 24.55 | $24.42 | 44400 |
| 2023-02-21 | 24.57 | $24.54 | 13700 |
| 2023-02-17 | 24.57 | $24.55 | 5000 |
| 2023-02-16 | 24.57 | $24.65 | 8100 |
| 2023-02-15 | 24.56 | $24.55 | 5400 |
| 2023-02-14 | 24.56 | $24.60 | 700 |
| 2023-02-13 | 24.56 | $24.60 | 3200 |
| 2023-02-10 | 24.56 | $24.65 | 4600 |
| 2023-02-09 | 24.55 | $24.55 | 800 |
| 2023-02-08 | 24.55 | $24.54 | 2300 |
| 2023-02-07 | 24.55 | $24.65 | 27900 |
| 2023-02-06 | 24.53 | $24.60 | 4600 |
| 2023-02-03 | 24.53 | $24.66 | 2400 |
| 2023-02-02 | 24.51 | $24.70 | 2600 |
| 2023-02-01 | 24.49 | $24.70 | 6500 |
| 2023-01-31 | 24.47 | $24.70 | 1400 |
| 2023-01-30 | 24.45 | $24.57 | 2500 |
| 2023-01-27 | 24.44 | $24.59 | 1400 |
| 2023-01-26 | 24.42 | $24.58 | 1200 |
| 2023-01-25 | 24.40 | $24.55 | 3400 |
| 2023-01-24 | 24.39 | $24.57 | 1700 |
| 2023-01-23 | 24.37 | $24.60 | 400 |
| 2023-01-20 | 24.34 | $24.58 | 3600 |
| 2023-01-19 | 24.32 | $24.62 | 900 |
| 2023-01-18 | 24.29 | $24.64 | 3000 |
| 2023-01-17 | 24.25 | $24.50 | 3600 |
| 2023-01-13 | 24.22 | $24.40 | 2800 |
| 2023-01-12 | 24.21 | $24.35 | 2100 |
| 2023-01-11 | 24.19 | $24.35 | 700 |
| 2023-01-10 | 24.17 | $24.28 | 2300 |
| 2023-01-09 | 24.16 | $24.28 | 1800 |
| 2023-01-06 | 24.15 | $24.12 | 2400 |
| 2023-01-05 | 24.15 | $24.11 | 1300 |
| 2023-01-04 | 24.16 | $24.09 | 7400 |
| 2023-01-03 | 24.16 | $23.96 | 1200 |
| 2022-12-30 | 24.19 | $23.94 | 2900 |
| 2022-12-29 | 24.21 | $23.95 | 6400 |
| 2022-12-28 | 24.24 | $24.25 | 1900 |
| 2022-12-27 | 24.24 | $24.29 | 4100 |
| 2022-12-23 | 24.23 | $24.16 | 2900 |
| 2022-12-22 | 24.24 | $24.18 | 7600 |
| 2022-12-21 | 24.25 | $24.27 | 1800 |
| 2022-12-20 | 24.25 | $24.23 | 3400 |
| 2022-12-19 | 24.25 | $24.15 | 2800 |
| 2022-12-16 | 24.26 | $24.29 | 1400 |
| 2022-12-15 | 24.25 | $24.37 | 400 |
| 2022-12-14 | 24.24 | $24.35 | 4400 |
| 2022-12-13 | 24.23 | $24.30 | 2400 |
| 2022-12-12 | 24.22 | $24.40 | 10200 |
| 2022-12-09 | 24.20 | $24.22 | 3300 |
| 2022-12-08 | 24.20 | $24.06 | 6100 |
| 2022-12-07 | 24.22 | $24.11 | 1800 |
| 2022-12-06 | 24.23 | $24.23 | 5400 |
| 2022-12-05 | 24.23 | $24.13 | 4900 |
| 2022-12-02 | 24.24 | $24.25 | 400 |
| 2022-12-01 | 24.24 | $24.25 | 500 |
| 2022-11-30 | 24.24 | $24.29 | 17100 |
| 2022-11-29 | 24.23 | $23.98 | 2000 |
| 2022-11-28 | 24.26 | $23.81 | 64000 |
| 2022-11-25 | 24.30 | $24.30 | — |
| 2022-11-23 | 24.31 | $24.30 | 45600 |
| 2022-11-22 | 24.31 | $24.37 | 1100 |
| 2022-11-21 | 24.30 | $24.33 | 2100 |
| 2022-11-18 | 24.30 | $24.38 | 600 |
| 2022-11-17 | 24.29 | $24.45 | 3200 |
| 2022-11-16 | 24.27 | $24.30 | 5200 |
| 2022-11-15 | 24.27 | $24.37 | 1700 |
| 2022-11-14 | 24.26 | $24.37 | 2200 |
| 2022-11-11 | 24.24 | $24.49 | 1500 |
| 2022-11-10 | 24.22 | $24.49 | 6900 |
| 2022-11-09 | 24.19 | $24.28 | 2800 |
| 2022-11-08 | 24.18 | $24.19 | 1500 |
| 2022-11-07 | 24.18 | $24.09 | 2100 |
| 2022-11-04 | 24.19 | $24.10 | 3700 |
| 2022-11-03 | 24.20 | $24.03 | 4100 |
| 2022-11-02 | 24.22 | $24.19 | 3900 |
| 2022-11-01 | 24.22 | $24.25 | 1900 |
| 2022-10-31 | 24.21 | $24.28 | 6200 |
| 2022-10-28 | 24.21 | $24.45 | 4200 |
| 2022-10-27 | 24.18 | $24.35 | 300 |
| 2022-10-26 | 24.16 | $24.29 | 2000 |
| 2022-10-25 | 24.15 | $24.28 | 12300 |
| 2022-10-24 | 24.14 | $24.06 | 2300 |
| 2022-10-21 | 24.15 | $24.01 | 4100 |
| 2022-10-20 | 24.16 | $23.86 | 4100 |
| 2022-10-19 | 24.19 | $24.07 | — |
| 2022-10-18 | 24.20 | $24.07 | 2100 |
| 2022-10-17 | 24.22 | $23.50 | 4500 |
| 2022-10-14 | 24.29 | $23.65 | 9300 |
| 2022-10-13 | 24.36 | $24.01 | 1600 |
| 2022-10-12 | 24.40 | $24.11 | 1200 |
| 2022-10-11 | 24.43 | $24.00 | 3400 |
| 2022-10-10 | 24.47 | $24.15 | 1200 |
| 2022-10-07 | 24.51 | $24.20 | 1300 |
| 2022-10-06 | 24.54 | $24.35 | 700 |
| 2022-10-05 | 24.56 | $24.50 | 4000 |
| 2022-10-04 | 24.57 | $24.34 | 3500 |
| 2022-10-03 | 24.59 | $24.27 | 6800 |
| 2022-09-30 | 24.63 | $23.86 | 6400 |
| 2022-09-29 | 24.71 | $24.00 | 18200 |
| 2022-09-28 | 24.78 | $24.63 | 4600 |
| 2022-09-27 | 24.80 | $24.50 | 8200 |
| 2022-09-26 | 24.83 | $24.36 | 14700 |
| 2022-09-23 | 24.88 | $24.69 | 6800 |
| 2022-09-22 | 24.90 | $24.85 | 7000 |
| 2022-09-21 | 24.90 | $24.87 | 4000 |
| 2022-09-20 | 24.90 | $24.90 | 3200 |
| 2022-09-19 | 24.90 | $24.90 | 2500 |
| 2022-09-16 | 24.91 | $24.84 | 6600 |
| 2022-09-15 | 24.91 | $24.85 | 800 |
| 2022-09-14 | 24.92 | $24.86 | 3300 |
| 2022-09-13 | 24.92 | $24.73 | 700 |
| 2022-09-12 | 24.95 | $24.80 | 5900 |
| 2022-09-09 | 24.96 | $24.90 | 6900 |
| 2022-09-08 | 24.97 | $24.90 | 1100 |
| 2022-09-07 | 24.97 | $24.90 | 1000 |
| 2022-09-06 | 24.98 | $24.81 | 3600 |
| 2022-09-02 | 25.00 | $24.92 | 1100 |
| 2022-09-01 | 25.01 | $24.90 | 10100 |
| 2022-08-31 | 25.02 | $24.99 | 1400 |
| 2022-08-30 | 25.02 | $24.90 | 9600 |
| 2022-08-29 | 25.04 | $25.00 | 6600 |
| 2022-08-26 | 25.04 | $25.07 | 6800 |
| 2022-08-25 | 25.04 | $25.12 | 2500 |
| 2022-08-24 | 25.03 | $25.08 | 2000 |
| 2022-08-23 | 25.02 | $25.01 | 12400 |
| 2022-08-22 | 25.02 | $25.08 | 9100 |
| 2022-08-19 | 25.02 | $25.12 | — |
| 2022-08-18 | 25.01 | $25.12 | 1400 |
| 2022-08-17 | 24.99 | $25.10 | 8800 |
| 2022-08-16 | 24.98 | $25.18 | 2700 |
| 2022-08-15 | 24.96 | $25.13 | 2000 |
| 2022-08-12 | 24.95 | $25.08 | 3200 |
| 2022-08-11 | 24.93 | $25.12 | 500 |
| 2022-08-10 | 24.91 | $25.06 | 1800 |
| 2022-08-09 | 24.90 | $25.00 | 5500 |
| 2022-08-08 | 24.88 | $25.05 | 6100 |
| 2022-08-05 | 24.87 | $25.02 | 6100 |
| 2022-08-04 | 24.85 | $25.13 | 3100 |
| 2022-08-03 | 24.82 | $25.19 | 3200 |
| 2022-08-02 | 24.78 | $25.13 | 3700 |
| 2022-08-01 | 24.75 | $25.07 | 1600 |
| 2022-07-29 | 24.71 | $24.93 | 6700 |
| 2022-07-28 | 24.69 | $24.93 | 2900 |
| 2022-07-27 | 24.66 | $24.78 | 3100 |
| 2022-07-26 | 24.65 | $24.65 | — |
| 2022-07-25 | 24.65 | $24.65 | 1600 |
| 2022-07-22 | 24.65 | $24.60 | 5100 |
| 2022-07-21 | 24.66 | $24.61 | 2600 |
| 2022-07-20 | 24.66 | $24.50 | 6400 |
| 2022-07-19 | 24.68 | $24.50 | 22600 |
| 2022-07-18 | 24.70 | $24.48 | 10800 |
| 2022-07-15 | 24.72 | $24.50 | 20100 |
| 2022-07-14 | 24.74 | $24.50 | 10100 |
| 2022-07-13 | 24.77 | $24.50 | 15700 |
| 2022-07-12 | 24.80 | $24.50 | 10700 |
| 2022-07-11 | 24.83 | $24.52 | 12500 |
| 2022-07-08 | 24.86 | $24.52 | 3000 |
| 2022-07-07 | 24.90 | $24.49 | 6800 |
| 2022-07-06 | 24.94 | $24.51 | 8300 |
| 2022-07-05 | 24.99 | $24.47 | 7500 |
| 2022-07-01 | 25.04 | $24.55 | 9600 |
| 2022-06-30 | 25.09 | $24.52 | 8300 |
| 2022-06-29 | 25.15 | $25.00 | 9300 |
| 2022-06-28 | 25.17 | $24.99 | 24200 |
| 2022-06-27 | 25.19 | $25.05 | 13600 |
| 2022-06-24 | 25.20 | $25.15 | 8700 |
| 2022-06-23 | 25.21 | $25.14 | 4500 |
| 2022-06-22 | 25.22 | $25.12 | 2600 |
| 2022-06-21 | 25.23 | $25.02 | 2800 |
| 2022-06-17 | 25.25 | $24.91 | 10600 |
| 2022-06-16 | 25.28 | $24.80 | 10100 |
| 2022-06-15 | 25.33 | $25.15 | 10100 |
| 2022-06-14 | 25.35 | $25.17 | 4600 |
| 2022-06-13 | 25.37 | $25.20 | 6400 |
| 2022-06-10 | 25.39 | $25.39 | 7100 |
| 2022-06-09 | 25.39 | $25.43 | 5300 |
| 2022-06-08 | 25.39 | $25.46 | 6600 |
| 2022-06-07 | 25.38 | $25.61 | 1700 |
| 2022-06-06 | 25.36 | $25.57 | 900 |
| 2022-06-03 | 25.33 | $25.50 | 1100 |
| 2022-06-02 | 25.32 | $25.60 | 5100 |
| 2022-06-01 | 25.29 | $25.55 | 1700 |
| 2022-05-31 | 25.26 | $25.89 | 21500 |
| 2022-05-27 | 25.19 | $25.55 | 3400 |
| 2022-05-26 | 25.15 | $25.50 | 1800 |
| 2022-05-25 | 25.12 | $25.50 | 7800 |
| 2022-05-24 | 25.08 | $25.45 | 16900 |
| 2022-05-23 | 25.04 | $25.23 | 1100 |
| 2022-05-20 | 25.02 | $25.23 | 2700 |
| 2022-05-19 | 24.99 | $25.17 | 500 |
| 2022-05-18 | 24.98 | $25.07 | 1500 |
| 2022-05-17 | 24.97 | $24.98 | 3400 |
| 2022-05-16 | 24.96 | $25.06 | 4800 |
| 2022-05-13 | 24.95 | $24.92 | 6600 |
| 2022-05-12 | 24.96 | $24.86 | 3500 |
| 2022-05-11 | 24.97 | $24.98 | 3900 |
| 2022-05-10 | 24.97 | $24.99 | 8600 |
| 2022-05-09 | 24.96 | $25.00 | 15300 |
| 2022-05-06 | 24.96 | $25.12 | 2500 |
| 2022-05-05 | 24.94 | $25.19 | 5000 |
| 2022-05-04 | 24.92 | $25.22 | 6300 |
| 2022-05-03 | 24.88 | $24.98 | 5900 |
| 2022-05-02 | 24.87 | $24.95 | 35300 |
| 2022-04-29 | 24.87 | $25.07 | 25200 |
| 2022-04-28 | 24.85 | $25.06 | 16300 |
| 2022-04-27 | 24.82 | $24.85 | 42900 |
| 2022-04-26 | 24.82 | $24.84 | 43200 |
| 2022-04-25 | 24.82 | $24.77 | 7500 |
| 2022-04-22 | 24.82 | $24.69 | 24300 |
| 2022-04-21 | 24.84 | $24.82 | 18500 |
| 2022-04-20 | 24.84 | $24.88 | 12800 |
| 2022-04-19 | 24.83 | $24.84 | 65100 |
| 2022-04-18 | 24.83 | $24.98 | 88800 |
| 2022-04-14 | 24.82 | $24.64 | 23600 |
| 2022-04-13 | 24.84 | $24.58 | 24900 |
| 2022-04-12 | 24.86 | $24.52 | 3600 |
| 2022-04-11 | 24.90 | $24.51 | 5300 |
| 2022-04-08 | 24.94 | $24.59 | 26200 |
| 2022-04-07 | 24.98 | $24.58 | 15700 |
| 2022-04-06 | 25.02 | $24.65 | 14000 |
| 2022-04-05 | 25.06 | $24.77 | 4000 |
| 2022-04-04 | 25.09 | $24.98 | 7600 |
| 2022-04-01 | 25.10 | $25.00 | 9600 |
| 2022-03-31 | 25.11 | $24.99 | 18100 |
| 2022-03-30 | 25.12 | $25.34 | 3400 |
| 2022-03-29 | 25.10 | $25.30 | 2100 |
| 2022-03-28 | 25.08 | $25.20 | 14800 |
| 2022-03-25 | 25.07 | $25.13 | 4500 |
| 2022-03-24 | 25.06 | $25.11 | 3400 |
| 2022-03-23 | 25.06 | $25.05 | 17200 |
| 2022-03-22 | 25.06 | $25.07 | 2700 |
| 2022-03-21 | 25.06 | $25.05 | 8500 |
| 2022-03-18 | 25.06 | $25.10 | 5600 |
| 2022-03-17 | 25.05 | $24.98 | 8300 |
| 2022-03-16 | 25.06 | $25.13 | 4600 |
| 2022-03-15 | 25.05 | $24.99 | 3800 |
| 2022-03-14 | 25.06 | $24.85 | 10500 |
| 2022-03-11 | 25.08 | $25.03 | 7100 |
| 2022-03-10 | 25.09 | $25.09 | 1500 |
| 2022-03-09 | 25.08 | $25.03 | 8000 |
| 2022-03-08 | 25.09 | $24.86 | 17600 |
| 2022-03-07 | 25.11 | $24.81 | 15800 |
| 2022-03-04 | 25.15 | $24.89 | 19200 |
| 2022-03-03 | 25.17 | $25.03 | 400 |
| 2022-03-02 | 25.19 | $25.03 | 1400 |
| 2022-03-01 | 25.21 | $24.95 | 19600 |
| 2022-02-28 | 25.23 | $24.91 | 9100 |
| 2022-02-25 | 25.27 | $25.10 | 14400 |
| 2022-02-24 | 25.28 | $24.99 | 10200 |
| 2022-02-23 | 25.31 | $24.96 | 30000 |
| 2022-02-22 | 25.35 | $25.14 | 18600 |
| 2022-02-18 | 25.37 | $25.29 | 5500 |
| 2022-02-17 | 25.38 | $25.24 | 12100 |
| 2022-02-16 | 25.40 | $25.28 | 1800 |
| 2022-02-15 | 25.41 | $25.31 | 1400 |
| 2022-02-14 | 25.42 | $25.28 | 11000 |
| 2022-02-11 | 25.44 | $25.22 | 1500 |
| 2022-02-10 | 25.46 | $25.20 | 3200 |
| 2022-02-09 | 25.49 | $25.30 | 500 |
| 2022-02-08 | 25.51 | $25.32 | 1600 |
| 2022-02-07 | 25.53 | $25.37 | 2700 |
| 2022-02-04 | 25.54 | $25.29 | 4300 |
| 2022-02-03 | 25.57 | $25.40 | 8900 |
| 2022-02-02 | 25.59 | $25.41 | 7100 |
| 2022-02-01 | 25.60 | $25.55 | — |
| 2022-01-31 | 25.61 | $25.55 | 5900 |
| 2022-01-28 | 25.62 | $25.48 | 3200 |
| 2022-01-27 | 25.63 | $25.37 | 2800 |
| 2022-01-26 | 25.66 | $25.49 | 2700 |
| 2022-01-25 | 25.68 | $25.52 | 6300 |
| 2022-01-24 | 25.69 | $25.32 | 7200 |
| 2022-01-21 | 25.73 | $25.56 | — |
| 2022-01-20 | 25.75 | $25.56 | 13000 |
| 2022-01-19 | 25.77 | $25.48 | 1300 |
| 2022-01-18 | 25.80 | $25.52 | 2000 |
| 2022-01-14 | 25.83 | $25.74 | 1600 |
| 2022-01-13 | 25.84 | $25.91 | 900 |
| 2022-01-12 | 25.83 | $25.78 | 900 |
| 2022-01-11 | 25.84 | $25.85 | 900 |
| 2022-01-10 | 25.84 | $25.78 | 1300 |
| 2022-01-07 | 25.84 | $25.70 | 1900 |
| 2022-01-06 | 25.86 | $25.65 | 1600 |
| 2022-01-05 | 25.88 | $25.68 | 1500 |
| 2022-01-04 | 25.90 | $25.68 | 3500 |
| 2022-01-03 | 25.92 | $25.86 | 2500 |
| 2021-12-31 | 25.93 | $26.01 | 8900 |
| 2021-12-30 | 25.92 | $25.83 | 9400 |
| 2021-12-29 | 25.93 | $25.75 | 1100 |
| 2021-12-28 | 25.95 | $26.08 | 1100 |
| 2021-12-27 | 25.93 | $26.02 | 4300 |
| 2021-12-23 | 25.92 | $25.98 | 1300 |
| 2021-12-22 | 25.92 | $26.05 | 2600 |
| 2021-12-21 | 25.90 | $25.85 | 1400 |
| 2021-12-20 | 25.91 | $25.62 | 5000 |
| 2021-12-17 | 25.94 | $25.84 | 900 |
| 2021-12-16 | 25.95 | $25.90 | 1800 |
| 2021-12-15 | 25.96 | $26.11 | 2300 |
| 2021-12-14 | 25.94 | $25.98 | 600 |
| 2021-12-13 | 25.94 | $25.75 | 1400 |
| 2021-12-10 | 25.96 | $25.73 | 9300 |
| 2021-12-09 | 25.98 | $25.76 | 3000 |
| 2021-12-08 | 26.00 | $25.80 | 200 |
| 2021-12-07 | 26.03 | $25.72 | 3800 |
| 2021-12-06 | 26.06 | $25.73 | 13200 |
| 2021-12-03 | 26.09 | $25.63 | 500 |
| 2021-12-02 | 26.14 | $25.76 | 2800 |
| 2021-12-01 | 26.18 | $25.59 | 7400 |
| 2021-11-30 | 26.24 | $25.61 | 71600 |
| 2021-11-29 | 26.31 | $25.81 | 46400 |
| 2021-11-26 | 26.36 | $25.77 | 6500 |
| 2021-11-24 | 26.42 | $26.27 | 1100 |
| 2021-11-23 | 26.44 | $26.10 | 400 |
| 2021-11-22 | 26.48 | $26.21 | 2900 |
| 2021-11-19 | 26.50 | $26.18 | 1100 |
| 2021-11-18 | 26.54 | $26.06 | 4900 |
| 2021-11-17 | 26.59 | $26.22 | 3500 |
| 2021-11-16 | 26.63 | $26.34 | 5500 |
| 2021-11-15 | 26.66 | $26.43 | 2400 |
| 2021-11-12 | 26.68 | $26.46 | 700 |
| 2021-11-11 | 26.71 | $26.70 | 700 |
| 2021-11-10 | 26.71 | $26.69 | 4100 |
| 2021-11-09 | 26.71 | $26.85 | 1400 |
| 2021-11-08 | 26.69 | $26.85 | 3100 |
| 2021-11-05 | 26.68 | $26.85 | 10900 |
| 2021-11-04 | 26.66 | $26.84 | 2600 |
| 2021-11-03 | 26.64 | $26.77 | 5400 |
| 2021-11-02 | 26.63 | $26.57 | 2000 |
| 2021-11-01 | 26.63 | $26.75 | 3200 |
| 2021-10-29 | 26.62 | $26.60 | 3200 |
| 2021-10-28 | 26.62 | $26.60 | 3800 |
| 2021-10-27 | 26.62 | $26.69 | 1900 |
| 2021-10-26 | 26.62 | $26.76 | 2500 |
| 2021-10-25 | 26.60 | $26.95 | 4200 |
| 2021-10-22 | 26.56 | $26.75 | 4900 |
| 2021-10-21 | 26.54 | $26.73 | 6500 |
| 2021-10-20 | 26.53 | $26.55 | 9900 |
| 2021-10-19 | 26.52 | $26.44 | 24800 |
| 2021-10-18 | 26.53 | $26.77 | 1200 |
| 2021-10-15 | 26.51 | $26.58 | 600 |
| 2021-10-14 | 26.50 | $26.76 | 2200 |
| 2021-10-13 | 26.47 | $26.71 | 3000 |
| 2021-10-12 | 26.45 | $26.71 | 1400 |
| 2021-10-11 | 26.42 | $26.65 | 6800 |
| 2021-10-08 | 26.39 | $26.55 | 5700 |
| 2021-10-07 | 26.38 | $26.49 | 4400 |
| 2021-10-06 | 26.36 | $26.26 | 2800 |
| 2021-10-05 | 26.38 | $26.32 | 3500 |
| 2021-10-04 | 26.38 | $26.31 | 4400 |
| 2021-10-01 | 26.39 | $26.29 | 6300 |
| 2021-09-30 | 26.40 | $26.27 | 132300 |
| 2021-09-29 | 26.41 | $26.45 | 10100 |
| 2021-09-28 | 26.41 | $26.44 | 5600 |
| 2021-09-27 | 26.41 | $26.38 | 24400 |
| 2021-09-24 | 26.41 | $26.44 | 5700 |
| 2021-09-23 | 26.41 | $26.24 | 12500 |
| 2021-09-22 | 26.42 | $26.29 | 109000 |
| 2021-09-21 | 26.44 | $26.20 | 176700 |
| 2021-09-20 | 26.46 | $26.02 | 42000 |
| 2021-09-17 | 26.51 | $26.29 | 209700 |
| 2021-09-16 | 26.53 | $26.71 | 6900 |
| 2021-09-15 | 26.51 | $26.74 | 16100 |
| 2021-09-14 | 26.49 | $26.49 | 7600 |
| 2021-09-13 | 26.49 | $26.58 | 21200 |
| 2021-09-10 | 26.48 | $26.49 | 2100 |
| 2021-09-09 | 26.48 | $26.56 | 2400 |
| 2021-09-08 | 26.47 | $26.42 | 700 |
| 2021-09-07 | 26.48 | $26.37 | 6500 |
| 2021-09-03 | 26.49 | $26.71 | 600 |
| 2021-09-02 | 26.46 | $26.79 | 1700 |
| 2021-09-01 | 26.43 | $26.88 | 1900 |
| 2021-08-31 | 26.38 | $26.80 | 2600 |
| 2021-08-30 | 26.34 | $26.61 | 2900 |
| 2021-08-27 | 26.31 | $26.79 | 4900 |
| 2021-08-26 | 26.26 | $26.27 | 112000 |
| 2021-08-25 | 26.26 | $26.25 | 201300 |
| 2021-08-24 | 26.26 | $26.33 | 66000 |
| 2021-08-23 | 26.25 | $26.28 | 20100 |
| 2021-08-20 | 26.25 | $26.19 | 90100 |
| 2021-08-19 | 26.25 | $26.21 | 400 |
| 2021-08-18 | 26.26 | $26.11 | 2900 |
| 2021-08-17 | 26.27 | $26.52 | 300 |
| 2021-08-16 | 26.25 | $26.45 | 800 |
| 2021-08-13 | 26.22 | $26.50 | 2600 |
| 2021-08-12 | 26.19 | $26.57 | 24500 |
| 2021-08-11 | 26.15 | $26.54 | 30300 |
| 2021-08-10 | 26.11 | $26.46 | 5500 |
| 2021-08-09 | 26.08 | $26.27 | 4600 |
| 2021-08-06 | 26.06 | $26.56 | 9600 |
| 2021-08-05 | 26.00 | $26.25 | 2600 |
| 2021-08-04 | 25.98 | $25.96 | 900 |
| 2021-08-03 | 25.98 | $25.94 | 500 |
| 2021-08-02 | 25.99 | $26.00 | 1800 |
| 2021-07-30 | 25.98 | $25.75 | 9200 |
| 2021-07-29 | 26.01 | $25.92 | 200 |
| 2021-07-28 | 26.02 | $25.86 | 200 |
| 2021-07-27 | 26.03 | $25.99 | 500 |
| 2021-07-26 | 26.04 | $26.00 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.97
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.91
Average
24.93
Maximum
26.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 24.97 | $25.07 | 31115 |
| 2024-04-26 | 24.96 | $25.03 | 34000 |
| 2024-04-25 | 24.95 | $25.00 | 73200 |
| 2024-04-24 | 24.94 | $24.99 | 15600 |
| 2024-04-23 | 24.94 | $24.95 | 9100 |
| 2024-04-22 | 24.94 | $24.95 | 49500 |
| 2024-04-19 | 24.95 | $24.95 | 9400 |
| 2024-04-18 | 24.95 | $24.97 | 13900 |
| 2024-04-17 | 24.96 | $24.93 | 8800 |
| 2024-04-16 | 24.97 | $24.93 | 23000 |
| 2024-04-15 | 24.98 | $24.94 | 15000 |
| 2024-04-12 | 24.99 | $24.95 | 13700 |
| 2024-04-11 | 25.01 | $24.90 | 8200 |
| 2024-04-10 | 25.03 | $24.94 | 8800 |
| 2024-04-09 | 25.04 | $24.94 | 1700 |
| 2024-04-08 | 25.06 | $24.93 | 1800 |
| 2024-04-05 | 25.08 | $24.91 | 2800 |
| 2024-04-04 | 25.11 | $24.93 | 3400 |
| 2024-04-03 | 25.13 | $24.89 | 700 |
| 2024-04-02 | 25.16 | $24.88 | 17000 |
| 2024-04-01 | 25.19 | $24.92 | 10600 |
| 2024-03-28 | 25.21 | $24.91 | 45800 |
| 2024-03-27 | 25.24 | $25.28 | 5800 |
| 2024-03-26 | 25.24 | $25.25 | 3100 |
| 2024-03-25 | 25.23 | $25.25 | 1400 |
| 2024-03-22 | 25.23 | $25.30 | 1400 |
| 2024-03-21 | 25.22 | $25.30 | 3100 |
| 2024-03-20 | 25.20 | $25.28 | 2600 |
| 2024-03-19 | 25.19 | $25.24 | 2500 |
| 2024-03-18 | 25.18 | $25.21 | 2300 |
| 2024-03-15 | 25.17 | $25.19 | 2100 |
| 2024-03-14 | 25.16 | $25.20 | 2400 |
| 2024-03-13 | 25.15 | $25.27 | 3800 |
| 2024-03-12 | 25.13 | $25.22 | 300 |
| 2024-03-11 | 25.12 | $25.24 | 4900 |
| 2024-03-08 | 25.10 | $25.24 | 12500 |
| 2024-03-07 | 25.08 | $25.16 | 18100 |
| 2024-03-06 | 25.06 | $25.15 | 5400 |
| 2024-03-05 | 25.05 | $25.17 | 2700 |
| 2024-03-04 | 25.03 | $25.19 | 900 |
| 2024-03-01 | 25.01 | $25.15 | 5100 |
| 2024-02-29 | 24.99 | $25.22 | 100300 |
| 2024-02-28 | 24.96 | $25.07 | 7700 |
| 2024-02-27 | 24.95 | $25.08 | 25300 |
| 2024-02-26 | 24.94 | $24.98 | 5000 |
| 2024-02-23 | 24.93 | $25.03 | 1200 |
| 2024-02-22 | 24.92 | $24.95 | 5200 |
| 2024-02-21 | 24.91 | $24.95 | 2400 |
| 2024-02-20 | 24.91 | $24.96 | 1800 |
| 2024-02-16 | 24.90 | $24.91 | 700 |
| 2024-02-15 | 24.90 | $24.91 | 28400 |
| 2024-02-14 | 24.90 | $24.90 | 6600 |
| 2024-02-13 | 24.90 | $24.92 | 7500 |
| 2024-02-12 | 24.90 | $24.91 | 4900 |
| 2024-02-09 | 24.89 | $24.89 | 20200 |
| 2024-02-08 | 24.89 | $24.90 | 17700 |
| 2024-02-07 | 24.89 | $24.91 | 4000 |
| 2024-02-06 | 24.88 | $24.91 | 2200 |
| 2024-02-05 | 24.88 | $24.90 | 2200 |
| 2024-02-02 | 24.87 | $24.91 | 5200 |
| 2024-02-01 | 24.86 | $24.90 | 900 |
| 2024-01-31 | 24.85 | $24.90 | 3800 |
| 2024-01-30 | 24.84 | $24.88 | 400 |
| 2024-01-29 | 24.83 | $24.88 | 13700 |
| 2024-01-26 | 24.82 | $24.90 | 7500 |
| 2024-01-25 | 24.81 | $24.90 | 2600 |
| 2024-01-24 | 24.79 | $24.88 | 56800 |
| 2024-01-23 | 24.78 | $24.92 | 500 |
| 2024-01-22 | 24.76 | $24.92 | 5100 |
| 2024-01-19 | 24.75 | $24.82 | 800 |
| 2024-01-18 | 24.74 | $24.82 | 4900 |
| 2024-01-17 | 24.73 | $24.81 | 3500 |
| 2024-01-16 | 24.73 | $24.85 | 12200 |
| 2024-01-12 | 24.72 | $24.75 | 800 |
| 2024-01-11 | 24.72 | $24.75 | 2100 |
| 2024-01-10 | 24.72 | $24.73 | 3800 |
| 2024-01-09 | 24.72 | $24.72 | 1500 |
| 2024-01-08 | 24.72 | $24.69 | 8300 |
| 2024-01-05 | 24.73 | $24.68 | 1600 |
| 2024-01-04 | 24.74 | $24.63 | 8100 |
| 2024-01-03 | 24.75 | $24.65 | 3800 |
| 2024-01-02 | 24.76 | $24.59 | 9200 |
| 2023-12-29 | 24.77 | $24.58 | 7800 |
| 2023-12-28 | 24.79 | $24.56 | 11000 |
| 2023-12-27 | 24.81 | $24.92 | 12700 |
| 2023-12-26 | 24.80 | $24.86 | 18000 |
| 2023-12-22 | 24.79 | $24.83 | 12200 |
| 2023-12-21 | 24.78 | $24.83 | 10300 |
| 2023-12-20 | 24.76 | $24.80 | 6500 |
| 2023-12-19 | 24.75 | $24.85 | 3400 |
| 2023-12-18 | 24.73 | $24.78 | 3700 |
| 2023-12-15 | 24.72 | $24.80 | 2400 |
| 2023-12-14 | 24.71 | $24.85 | 6200 |
| 2023-12-13 | 24.68 | $24.85 | 6600 |
| 2023-12-12 | 24.66 | $24.80 | 200 |
| 2023-12-11 | 24.63 | $24.81 | 3900 |
| 2023-12-08 | 24.61 | $24.76 | 1000 |
| 2023-12-07 | 24.58 | $24.71 | 8000 |
| 2023-12-06 | 24.56 | $24.69 | 2400 |
| 2023-12-05 | 24.54 | $24.65 | 3500 |
| 2023-12-04 | 24.52 | $24.63 | 6600 |
| 2023-12-01 | 24.50 | $24.71 | 6000 |
| 2023-11-30 | 24.46 | $24.86 | 67700 |
| 2023-11-29 | 24.41 | $24.60 | 6900 |
| 2023-11-28 | 24.39 | $24.48 | 3000 |
| 2023-11-27 | 24.37 | $24.50 | 5400 |
| 2023-11-24 | 24.34 | $24.49 | 600 |
| 2023-11-22 | 24.32 | $24.37 | 4400 |
| 2023-11-21 | 24.30 | $24.41 | 2900 |
| 2023-11-20 | 24.28 | $24.45 | 3900 |
| 2023-11-17 | 24.26 | $24.45 | 7200 |
| 2023-11-16 | 24.23 | $24.41 | 2400 |
| 2023-11-15 | 24.21 | $24.40 | 5700 |
| 2023-11-14 | 24.18 | $24.44 | 5200 |
| 2023-11-13 | 24.16 | $24.30 | 6200 |
| 2023-11-10 | 24.14 | $24.30 | 7600 |
| 2023-11-09 | 24.13 | $24.25 | 8000 |
| 2023-11-08 | 24.12 | $24.30 | 9700 |
| 2023-11-07 | 24.10 | $24.16 | 4500 |
| 2023-11-06 | 24.10 | $24.16 | 16400 |
| 2023-11-03 | 24.10 | $24.08 | 34600 |
| 2023-11-02 | 24.11 | $24.15 | 25400 |
| 2023-11-01 | 24.11 | $24.04 | 14500 |
| 2023-10-31 | 24.12 | $24.00 | 12800 |
| 2023-10-30 | 24.14 | $23.95 | 32100 |
| 2023-10-27 | 24.17 | $23.96 | 7900 |
| 2023-10-26 | 24.19 | $23.98 | 4500 |
| 2023-10-25 | 24.21 | $24.00 | 18400 |
| 2023-10-24 | 24.24 | $24.05 | 13100 |
| 2023-10-23 | 24.26 | $24.06 | 126100 |
| 2023-10-20 | 24.28 | $24.35 | 3700 |
| 2023-10-19 | 24.27 | $24.29 | 6200 |
| 2023-10-18 | 24.28 | $24.31 | 4600 |
| 2023-10-17 | 24.28 | $24.33 | 9000 |
| 2023-10-16 | 24.28 | $24.26 | 11100 |
| 2023-10-13 | 24.29 | $24.27 | 8300 |
| 2023-10-12 | 24.30 | $24.25 | 3300 |
| 2023-10-11 | 24.31 | $24.30 | 9400 |
| 2023-10-10 | 24.32 | $24.31 | 7000 |
| 2023-10-09 | 24.33 | $24.28 | 11200 |
| 2023-10-06 | 24.34 | $24.18 | 1400 |
| 2023-10-05 | 24.36 | $24.17 | 3100 |
| 2023-10-04 | 24.39 | $24.20 | 4100 |
| 2023-10-03 | 24.41 | $24.17 | 20600 |
| 2023-10-02 | 24.44 | $24.27 | 11900 |
| 2023-09-29 | 24.46 | $24.12 | 9300 |
| 2023-09-28 | 24.50 | $24.18 | 18000 |
| 2023-09-27 | 24.53 | $24.63 | 8600 |
| 2023-09-26 | 24.52 | $24.50 | 12800 |
| 2023-09-25 | 24.52 | $24.50 | 7500 |
| 2023-09-22 | 24.52 | $24.55 | 4300 |
| 2023-09-21 | 24.51 | $24.55 | 8100 |
| 2023-09-20 | 24.51 | $24.59 | 4600 |
| 2023-09-19 | 24.50 | $24.58 | 11500 |
| 2023-09-18 | 24.49 | $24.46 | 76100 |
| 2023-09-15 | 24.50 | $24.49 | 18200 |
| 2023-09-14 | 24.50 | $24.50 | 9100 |
| 2023-09-13 | 24.50 | $24.50 | 6400 |
| 2023-09-12 | 24.50 | $24.52 | 16100 |
| 2023-09-11 | 24.50 | $24.50 | 12800 |
| 2023-09-08 | 24.51 | $24.49 | 9300 |
| 2023-09-07 | 24.51 | $24.47 | 15400 |
| 2023-09-06 | 24.52 | $24.50 | 72600 |
| 2023-09-05 | 24.52 | $24.50 | 66700 |
| 2023-09-01 | 24.53 | $24.50 | 8900 |
| 2023-08-31 | 24.54 | $24.46 | 68400 |
| 2023-08-30 | 24.55 | $24.53 | 21400 |
| 2023-08-29 | 24.55 | $24.49 | 7600 |
| 2023-08-28 | 24.56 | $24.50 | 9700 |
| 2023-08-25 | 24.57 | $24.50 | 6000 |
| 2023-08-24 | 24.58 | $24.53 | 2000 |
| 2023-08-23 | 24.58 | $24.51 | 3000 |
| 2023-08-22 | 24.59 | $24.50 | 6700 |
| 2023-08-21 | 24.60 | $24.50 | 13800 |
| 2023-08-18 | 24.61 | $24.52 | 31100 |
| 2023-08-17 | 24.62 | $24.55 | 15700 |
| 2023-08-16 | 24.62 | $24.58 | 109200 |
| 2023-08-15 | 24.63 | $24.73 | 7700 |
| 2023-08-14 | 24.61 | $24.74 | 4100 |
| 2023-08-11 | 24.60 | $24.65 | 6100 |
| 2023-08-10 | 24.59 | $24.62 | 2500 |
| 2023-08-09 | 24.59 | $24.60 | 1500 |
| 2023-08-08 | 24.59 | $24.58 | 3600 |
| 2023-08-07 | 24.59 | $24.60 | 13700 |
| 2023-08-04 | 24.59 | $24.59 | 3400 |
| 2023-08-03 | 24.59 | $24.58 | 3400 |
| 2023-08-02 | 24.59 | $24.56 | 8000 |
| 2023-08-01 | 24.59 | $24.59 | 7400 |
| 2023-07-31 | 24.59 | $24.63 | 1000 |
| 2023-07-28 | 24.59 | $24.59 | 5900 |
| 2023-07-27 | 24.58 | $24.58 | 4300 |
| 2023-07-26 | 24.58 | $24.60 | 2800 |
| 2023-07-25 | 24.58 | $24.63 | 5100 |
| 2023-07-24 | 24.57 | $24.58 | 2800 |
| 2023-07-21 | 24.57 | $24.59 | 29400 |
| 2023-07-20 | 24.57 | $24.58 | 4100 |
| 2023-07-19 | 24.57 | $24.58 | 4800 |
| 2023-07-18 | 24.57 | $24.55 | 21400 |
| 2023-07-17 | 24.57 | $24.60 | 7300 |
| 2023-07-14 | 24.56 | $24.56 | 19700 |
| 2023-07-13 | 24.56 | $24.59 | 16700 |
| 2023-07-12 | 24.55 | $24.59 | 7700 |
| 2023-07-11 | 24.54 | $24.58 | 21700 |
| 2023-07-10 | 24.54 | $24.55 | 67400 |
| 2023-07-07 | 24.53 | $24.61 | 8800 |
| 2023-07-06 | 24.52 | $24.51 | 4500 |
| 2023-07-05 | 24.51 | $24.68 | 3900 |
| 2023-07-03 | 24.49 | $24.66 | 4400 |
| 2023-06-30 | 24.47 | $24.35 | 1300 |
| 2023-06-29 | 24.47 | $24.20 | 1300 |
| 2023-06-28 | 24.50 | $24.67 | — |
| 2023-06-27 | 24.47 | $24.67 | 1800 |
| 2023-06-26 | 24.44 | $24.62 | 1200 |
| 2023-06-23 | 24.42 | $24.63 | 1900 |
| 2023-06-22 | 24.39 | $24.58 | 5000 |
| 2023-06-21 | 24.37 | $24.60 | 2500 |
| 2023-06-20 | 24.34 | $24.55 | 9900 |
| 2023-06-16 | 24.32 | $24.40 | 9200 |
| 2023-06-15 | 24.31 | $24.35 | 5900 |
| 2023-06-14 | 24.30 | $24.28 | 13200 |
| 2023-06-13 | 24.30 | $24.25 | 10000 |
| 2023-06-12 | 24.30 | $24.29 | 2100 |
| 2023-06-09 | 24.30 | $24.35 | 2600 |
| 2023-06-08 | 24.29 | $24.35 | 1400 |
| 2023-06-07 | 24.28 | $24.39 | 1400 |
| 2023-06-06 | 24.26 | $24.35 | 6400 |
| 2023-06-05 | 24.24 | $24.40 | 3900 |
| 2023-06-02 | 24.22 | $24.35 | 3400 |
| 2023-06-01 | 24.20 | $24.20 | 300 |
| 2023-05-31 | 24.19 | $23.98 | 5800 |
| 2023-05-30 | 24.21 | $24.40 | 400 |
| 2023-05-26 | 24.18 | $24.30 | 2200 |
| 2023-05-25 | 24.17 | $24.20 | 200 |
| 2023-05-24 | 24.16 | $24.39 | 3400 |
| 2023-05-23 | 24.13 | $24.38 | 1800 |
| 2023-05-22 | 24.10 | $24.24 | 2400 |
| 2023-05-19 | 24.08 | $24.11 | 900 |
| 2023-05-18 | 24.08 | $24.25 | 4100 |
| 2023-05-17 | 24.07 | $24.18 | 600 |
| 2023-05-16 | 24.06 | $24.08 | 1600 |
| 2023-05-15 | 24.06 | $24.10 | 2900 |
| 2023-05-12 | 24.06 | $24.09 | — |
| 2023-05-11 | 24.06 | $24.09 | 2200 |
| 2023-05-10 | 24.06 | $24.14 | 500 |
| 2023-05-09 | 24.05 | $23.98 | 4000 |
| 2023-05-08 | 24.07 | $24.02 | 1200 |
| 2023-05-05 | 24.08 | $23.88 | 2100 |
| 2023-05-04 | 24.10 | $23.73 | 5300 |
| 2023-05-03 | 24.14 | $24.12 | 4400 |
| 2023-05-02 | 24.14 | $24.08 | 4500 |
| 2023-05-01 | 24.15 | $24.16 | 5200 |
| 2023-04-28 | 24.15 | $24.00 | 3800 |
| 2023-04-27 | 24.16 | $24.17 | 400 |
| 2023-04-26 | 24.16 | $24.14 | 800 |
| 2023-04-25 | 24.16 | $24.04 | 5100 |
| 2023-04-24 | 24.17 | $24.24 | 1900 |
| 2023-04-21 | 24.15 | $24.23 | 5600 |
| 2023-04-20 | 24.14 | $24.21 | 3100 |
| 2023-04-19 | 24.12 | $24.16 | 3400 |
| 2023-04-18 | 24.11 | $24.10 | 1300 |
| 2023-04-17 | 24.11 | $24.20 | 6000 |
| 2023-04-14 | 24.09 | $24.20 | 1000 |
| 2023-04-13 | 24.07 | $24.22 | 4400 |
| 2023-04-12 | 24.05 | $24.17 | 2700 |
| 2023-04-11 | 24.03 | $24.17 | 5400 |
| 2023-04-10 | 24.01 | $24.14 | 1600 |
| 2023-04-06 | 23.99 | $24.10 | 1500 |
| 2023-04-05 | 23.98 | $24.11 | 500 |
| 2023-04-04 | 23.97 | $24.05 | 4200 |
| 2023-04-03 | 23.96 | $24.19 | 2900 |
| 2023-03-31 | 23.93 | $24.19 | 12700 |
| 2023-03-30 | 23.91 | $23.90 | 2900 |
| 2023-03-29 | 23.92 | $23.90 | 2300 |
| 2023-03-28 | 23.92 | $23.97 | 6900 |
| 2023-03-27 | 23.93 | $23.96 | 4500 |
| 2023-03-24 | 23.93 | $23.96 | 330500 |
| 2023-03-23 | 23.94 | $23.60 | 136700 |
| 2023-03-22 | 23.98 | $23.90 | 117400 |
| 2023-03-21 | 24.00 | $23.85 | 102100 |
| 2023-03-20 | 24.03 | $23.75 | 69200 |
| 2023-03-17 | 24.07 | $24.04 | 6000 |
| 2023-03-16 | 24.09 | $24.04 | 9500 |
| 2023-03-15 | 24.10 | $23.91 | 4600 |
| 2023-03-14 | 24.14 | $24.01 | 1300 |
| 2023-03-13 | 24.16 | $23.82 | 24300 |
| 2023-03-10 | 24.21 | $23.93 | 9300 |
| 2023-03-09 | 24.25 | $24.05 | 11000 |
| 2023-03-08 | 24.29 | $24.08 | 11500 |
| 2023-03-07 | 24.32 | $24.03 | 20600 |
| 2023-03-06 | 24.36 | $24.14 | 12500 |
| 2023-03-03 | 24.39 | $24.03 | 54500 |
| 2023-03-02 | 24.43 | $24.24 | 8800 |
| 2023-03-01 | 24.46 | $24.20 | 15500 |
| 2023-02-28 | 24.50 | $24.46 | 20800 |
| 2023-02-27 | 24.51 | $24.36 | 2400 |
| 2023-02-24 | 24.53 | $24.29 | 9300 |
| 2023-02-23 | 24.55 | $24.29 | 161700 |
| 2023-02-22 | 24.58 | $24.42 | 44400 |
| 2023-02-21 | 24.60 | $24.54 | 13700 |
| 2023-02-17 | 24.61 | $24.55 | 5000 |
| 2023-02-16 | 24.61 | $24.65 | 8100 |
| 2023-02-15 | 24.61 | $24.55 | 5400 |
| 2023-02-14 | 24.61 | $24.60 | 700 |
| 2023-02-13 | 24.62 | $24.60 | 3200 |
| 2023-02-10 | 24.61 | $24.65 | 4600 |
| 2023-02-09 | 24.61 | $24.55 | 800 |
| 2023-02-08 | 24.61 | $24.54 | 2300 |
| 2023-02-07 | 24.61 | $24.65 | 27900 |
| 2023-02-06 | 24.60 | $24.60 | 4600 |
| 2023-02-03 | 24.59 | $24.66 | 2400 |
| 2023-02-02 | 24.58 | $24.70 | 2600 |
| 2023-02-01 | 24.55 | $24.70 | 6500 |
| 2023-01-31 | 24.53 | $24.70 | 1400 |
| 2023-01-30 | 24.50 | $24.57 | 2500 |
| 2023-01-27 | 24.48 | $24.59 | 1400 |
| 2023-01-26 | 24.45 | $24.58 | 1200 |
| 2023-01-25 | 24.43 | $24.55 | 3400 |
| 2023-01-24 | 24.41 | $24.57 | 1700 |
| 2023-01-23 | 24.38 | $24.60 | 400 |
| 2023-01-20 | 24.35 | $24.58 | 3600 |
| 2023-01-19 | 24.31 | $24.62 | 900 |
| 2023-01-18 | 24.28 | $24.64 | 3000 |
| 2023-01-17 | 24.24 | $24.50 | 3600 |
| 2023-01-13 | 24.21 | $24.40 | 2800 |
| 2023-01-12 | 24.19 | $24.35 | 2100 |
| 2023-01-11 | 24.17 | $24.35 | 700 |
| 2023-01-10 | 24.16 | $24.28 | 2300 |
| 2023-01-09 | 24.15 | $24.28 | 1800 |
| 2023-01-06 | 24.14 | $24.12 | 2400 |
| 2023-01-05 | 24.15 | $24.11 | 1300 |
| 2023-01-04 | 24.16 | $24.09 | 7400 |
| 2023-01-03 | 24.17 | $23.96 | 1200 |
| 2022-12-30 | 24.19 | $23.94 | 2900 |
| 2022-12-29 | 24.22 | $23.95 | 6400 |
| 2022-12-28 | 24.24 | $24.25 | 1900 |
| 2022-12-27 | 24.24 | $24.29 | 4100 |
| 2022-12-23 | 24.23 | $24.16 | 2900 |
| 2022-12-22 | 24.24 | $24.18 | 7600 |
| 2022-12-21 | 24.24 | $24.27 | 1800 |
| 2022-12-20 | 24.24 | $24.23 | 3400 |
| 2022-12-19 | 24.23 | $24.15 | 2800 |
| 2022-12-16 | 24.24 | $24.29 | 1400 |
| 2022-12-15 | 24.24 | $24.37 | 400 |
| 2022-12-14 | 24.23 | $24.35 | 4400 |
| 2022-12-13 | 24.22 | $24.30 | 2400 |
| 2022-12-12 | 24.21 | $24.40 | 10200 |
| 2022-12-09 | 24.20 | $24.22 | 3300 |
| 2022-12-08 | 24.20 | $24.06 | 6100 |
| 2022-12-07 | 24.22 | $24.11 | 1800 |
| 2022-12-06 | 24.24 | $24.23 | 5400 |
| 2022-12-05 | 24.24 | $24.13 | 4900 |
| 2022-12-02 | 24.25 | $24.25 | 400 |
| 2022-12-01 | 24.25 | $24.25 | 500 |
| 2022-11-30 | 24.26 | $24.29 | 17100 |
| 2022-11-29 | 24.25 | $23.98 | 2000 |
| 2022-11-28 | 24.28 | $23.81 | 64000 |
| 2022-11-25 | 24.33 | $24.30 | — |
| 2022-11-23 | 24.33 | $24.30 | 45600 |
| 2022-11-22 | 24.33 | $24.37 | 1100 |
| 2022-11-21 | 24.32 | $24.33 | 2100 |
| 2022-11-18 | 24.32 | $24.38 | 600 |
| 2022-11-17 | 24.30 | $24.45 | 3200 |
| 2022-11-16 | 24.28 | $24.30 | 5200 |
| 2022-11-15 | 24.28 | $24.37 | 1700 |
| 2022-11-14 | 24.26 | $24.37 | 2200 |
| 2022-11-11 | 24.24 | $24.49 | 1500 |
| 2022-11-10 | 24.21 | $24.49 | 6900 |
| 2022-11-09 | 24.17 | $24.28 | 2800 |
| 2022-11-08 | 24.15 | $24.19 | 1500 |
| 2022-11-07 | 24.14 | $24.09 | 2100 |
| 2022-11-04 | 24.14 | $24.10 | 3700 |
| 2022-11-03 | 24.14 | $24.03 | 4100 |
| 2022-11-02 | 24.15 | $24.19 | 3900 |
| 2022-11-01 | 24.14 | $24.25 | 1900 |
| 2022-10-31 | 24.13 | $24.28 | 6200 |
| 2022-10-28 | 24.12 | $24.45 | 4200 |
| 2022-10-27 | 24.08 | $24.35 | 300 |
| 2022-10-26 | 24.06 | $24.29 | 2000 |
| 2022-10-25 | 24.04 | $24.28 | 12300 |
| 2022-10-24 | 24.02 | $24.06 | 2300 |
| 2022-10-21 | 24.03 | $24.01 | 4100 |
| 2022-10-20 | 24.04 | $23.86 | 4100 |
| 2022-10-19 | 24.07 | $24.07 | — |
| 2022-10-18 | 24.09 | $24.07 | 2100 |
| 2022-10-17 | 24.11 | $23.50 | 4500 |
| 2022-10-14 | 24.19 | $23.65 | 9300 |
| 2022-10-13 | 24.27 | $24.01 | 1600 |
| 2022-10-12 | 24.31 | $24.11 | 1200 |
| 2022-10-11 | 24.35 | $24.00 | 3400 |
| 2022-10-10 | 24.40 | $24.15 | 1200 |
| 2022-10-07 | 24.44 | $24.20 | 1300 |
| 2022-10-06 | 24.47 | $24.35 | 700 |
| 2022-10-05 | 24.50 | $24.50 | 4000 |
| 2022-10-04 | 24.51 | $24.34 | 3500 |
| 2022-10-03 | 24.55 | $24.27 | 6800 |
| 2022-09-30 | 24.59 | $23.86 | 6400 |
| 2022-09-29 | 24.67 | $24.00 | 18200 |
| 2022-09-28 | 24.75 | $24.63 | 4600 |
| 2022-09-27 | 24.77 | $24.50 | 8200 |
| 2022-09-26 | 24.80 | $24.36 | 14700 |
| 2022-09-23 | 24.85 | $24.69 | 6800 |
| 2022-09-22 | 24.87 | $24.85 | 7000 |
| 2022-09-21 | 24.87 | $24.87 | 4000 |
| 2022-09-20 | 24.88 | $24.90 | 3200 |
| 2022-09-19 | 24.88 | $24.90 | 2500 |
| 2022-09-16 | 24.89 | $24.84 | 6600 |
| 2022-09-15 | 24.90 | $24.85 | 800 |
| 2022-09-14 | 24.91 | $24.86 | 3300 |
| 2022-09-13 | 24.92 | $24.73 | 700 |
| 2022-09-12 | 24.95 | $24.80 | 5900 |
| 2022-09-09 | 24.97 | $24.90 | 6900 |
| 2022-09-08 | 24.98 | $24.90 | 1100 |
| 2022-09-07 | 24.99 | $24.90 | 1000 |
| 2022-09-06 | 25.00 | $24.81 | 3600 |
| 2022-09-02 | 25.03 | $24.92 | 1100 |
| 2022-09-01 | 25.04 | $24.90 | 10100 |
| 2022-08-31 | 25.06 | $24.99 | 1400 |
| 2022-08-30 | 25.06 | $24.90 | 9600 |
| 2022-08-29 | 25.08 | $25.00 | 6600 |
| 2022-08-26 | 25.09 | $25.07 | 6800 |
| 2022-08-25 | 25.09 | $25.12 | 2500 |
| 2022-08-24 | 25.09 | $25.08 | 2000 |
| 2022-08-23 | 25.09 | $25.01 | 12400 |
| 2022-08-22 | 25.09 | $25.08 | 9100 |
| 2022-08-19 | 25.08 | $25.12 | — |
| 2022-08-18 | 25.07 | $25.12 | 1400 |
| 2022-08-17 | 25.06 | $25.10 | 8800 |
| 2022-08-16 | 25.04 | $25.18 | 2700 |
| 2022-08-15 | 25.02 | $25.13 | 2000 |
| 2022-08-12 | 24.99 | $25.08 | 3200 |
| 2022-08-11 | 24.97 | $25.12 | 500 |
| 2022-08-10 | 24.94 | $25.06 | 1800 |
| 2022-08-09 | 24.92 | $25.00 | 5500 |
| 2022-08-08 | 24.89 | $25.05 | 6100 |
| 2022-08-05 | 24.86 | $25.02 | 6100 |
| 2022-08-04 | 24.83 | $25.13 | 3100 |
| 2022-08-03 | 24.79 | $25.19 | 3200 |
| 2022-08-02 | 24.74 | $25.13 | 3700 |
| 2022-08-01 | 24.69 | $25.07 | 1600 |
| 2022-07-29 | 24.64 | $24.93 | 6700 |
| 2022-07-28 | 24.61 | $24.93 | 2900 |
| 2022-07-27 | 24.57 | $24.78 | 3100 |
| 2022-07-26 | 24.55 | $24.65 | — |
| 2022-07-25 | 24.55 | $24.65 | 1600 |
| 2022-07-22 | 24.55 | $24.60 | 5100 |
| 2022-07-21 | 24.55 | $24.61 | 2600 |
| 2022-07-20 | 24.56 | $24.50 | 6400 |
| 2022-07-19 | 24.58 | $24.50 | 22600 |
| 2022-07-18 | 24.60 | $24.48 | 10800 |
| 2022-07-15 | 24.62 | $24.50 | 20100 |
| 2022-07-14 | 24.65 | $24.50 | 10100 |
| 2022-07-13 | 24.68 | $24.50 | 15700 |
| 2022-07-12 | 24.71 | $24.50 | 10700 |
| 2022-07-11 | 24.75 | $24.52 | 12500 |
| 2022-07-08 | 24.78 | $24.52 | 3000 |
| 2022-07-07 | 24.83 | $24.49 | 6800 |
| 2022-07-06 | 24.88 | $24.51 | 8300 |
| 2022-07-05 | 24.93 | $24.47 | 7500 |
| 2022-07-01 | 25.00 | $24.55 | 9600 |
| 2022-06-30 | 25.06 | $24.52 | 8300 |
| 2022-06-29 | 25.13 | $25.00 | 9300 |
| 2022-06-28 | 25.15 | $24.99 | 24200 |
| 2022-06-27 | 25.18 | $25.05 | 13600 |
| 2022-06-24 | 25.21 | $25.15 | 8700 |
| 2022-06-23 | 25.23 | $25.14 | 4500 |
| 2022-06-22 | 25.25 | $25.12 | 2600 |
| 2022-06-21 | 25.28 | $25.02 | 2800 |
| 2022-06-17 | 25.31 | $24.91 | 10600 |
| 2022-06-16 | 25.36 | $24.80 | 10100 |
| 2022-06-15 | 25.42 | $25.15 | 10100 |
| 2022-06-14 | 25.44 | $25.17 | 4600 |
| 2022-06-13 | 25.46 | $25.20 | 6400 |
| 2022-06-10 | 25.48 | $25.39 | 7100 |
| 2022-06-09 | 25.48 | $25.43 | 5300 |
| 2022-06-08 | 25.47 | $25.46 | 6600 |
| 2022-06-07 | 25.45 | $25.61 | 1700 |
| 2022-06-06 | 25.42 | $25.57 | 900 |
| 2022-06-03 | 25.39 | $25.50 | 1100 |
| 2022-06-02 | 25.37 | $25.60 | 5100 |
| 2022-06-01 | 25.33 | $25.55 | 1700 |
| 2022-05-31 | 25.30 | $25.89 | 21500 |
| 2022-05-27 | 25.23 | $25.55 | 3400 |
| 2022-05-26 | 25.19 | $25.50 | 1800 |
| 2022-05-25 | 25.15 | $25.50 | 7800 |
| 2022-05-24 | 25.11 | $25.45 | 16900 |
| 2022-05-23 | 25.07 | $25.23 | 1100 |
| 2022-05-20 | 25.05 | $25.23 | 2700 |
| 2022-05-19 | 25.02 | $25.17 | 500 |
| 2022-05-18 | 25.01 | $25.07 | 1500 |
| 2022-05-17 | 25.00 | $24.98 | 3400 |
| 2022-05-16 | 24.99 | $25.06 | 4800 |
| 2022-05-13 | 24.98 | $24.92 | 6600 |
| 2022-05-12 | 24.98 | $24.86 | 3500 |
| 2022-05-11 | 24.99 | $24.98 | 3900 |
| 2022-05-10 | 24.98 | $24.99 | 8600 |
| 2022-05-09 | 24.97 | $25.00 | 15300 |
| 2022-05-06 | 24.96 | $25.12 | 2500 |
| 2022-05-05 | 24.93 | $25.19 | 5000 |
| 2022-05-04 | 24.89 | $25.22 | 6300 |
| 2022-05-03 | 24.85 | $24.98 | 5900 |
| 2022-05-02 | 24.83 | $24.95 | 35300 |
| 2022-04-29 | 24.82 | $25.07 | 25200 |
| 2022-04-28 | 24.79 | $25.06 | 16300 |
| 2022-04-27 | 24.76 | $24.85 | 42900 |
| 2022-04-26 | 24.76 | $24.84 | 43200 |
| 2022-04-25 | 24.76 | $24.77 | 7500 |
| 2022-04-22 | 24.77 | $24.69 | 24300 |
| 2022-04-21 | 24.78 | $24.82 | 18500 |
| 2022-04-20 | 24.79 | $24.88 | 12800 |
| 2022-04-19 | 24.79 | $24.84 | 65100 |
| 2022-04-18 | 24.80 | $24.98 | 88800 |
| 2022-04-14 | 24.79 | $24.64 | 23600 |
| 2022-04-13 | 24.82 | $24.58 | 24900 |
| 2022-04-12 | 24.85 | $24.52 | 3600 |
| 2022-04-11 | 24.89 | $24.51 | 5300 |
| 2022-04-08 | 24.94 | $24.59 | 26200 |
| 2022-04-07 | 24.98 | $24.58 | 15700 |
| 2022-04-06 | 25.02 | $24.65 | 14000 |
| 2022-04-05 | 25.06 | $24.77 | 4000 |
| 2022-04-04 | 25.09 | $24.98 | 7600 |
| 2022-04-01 | 25.10 | $25.00 | 9600 |
| 2022-03-31 | 25.10 | $24.99 | 18100 |
| 2022-03-30 | 25.11 | $25.34 | 3400 |
| 2022-03-29 | 25.08 | $25.30 | 2100 |
| 2022-03-28 | 25.05 | $25.20 | 14800 |
| 2022-03-25 | 25.04 | $25.13 | 4500 |
| 2022-03-24 | 25.02 | $25.11 | 3400 |
| 2022-03-23 | 25.01 | $25.05 | 17200 |
| 2022-03-22 | 25.01 | $25.07 | 2700 |
| 2022-03-21 | 25.00 | $25.05 | 8500 |
| 2022-03-18 | 25.00 | $25.10 | 5600 |
| 2022-03-17 | 24.99 | $24.98 | 8300 |
| 2022-03-16 | 24.99 | $25.13 | 4600 |
| 2022-03-15 | 24.98 | $24.99 | 3800 |
| 2022-03-14 | 24.99 | $24.85 | 10500 |
| 2022-03-11 | 25.01 | $25.03 | 7100 |
| 2022-03-10 | 25.02 | $25.09 | 1500 |
| 2022-03-09 | 25.02 | $25.03 | 8000 |
| 2022-03-08 | 25.02 | $24.86 | 17600 |
| 2022-03-07 | 25.05 | $24.81 | 15800 |
| 2022-03-04 | 25.08 | $24.89 | 19200 |
| 2022-03-03 | 25.11 | $25.03 | 400 |
| 2022-03-02 | 25.13 | $25.03 | 1400 |
| 2022-03-01 | 25.14 | $24.95 | 19600 |
| 2022-02-28 | 25.17 | $24.91 | 9100 |
| 2022-02-25 | 25.21 | $25.10 | 14400 |
| 2022-02-24 | 25.23 | $24.99 | 10200 |
| 2022-02-23 | 25.26 | $24.96 | 30000 |
| 2022-02-22 | 25.30 | $25.14 | 18600 |
| 2022-02-18 | 25.32 | $25.29 | 5500 |
| 2022-02-17 | 25.33 | $25.24 | 12100 |
| 2022-02-16 | 25.34 | $25.28 | 1800 |
| 2022-02-15 | 25.35 | $25.31 | 1400 |
| 2022-02-14 | 25.36 | $25.28 | 11000 |
| 2022-02-11 | 25.38 | $25.22 | 1500 |
| 2022-02-10 | 25.40 | $25.20 | 3200 |
| 2022-02-09 | 25.43 | $25.30 | 500 |
| 2022-02-08 | 25.45 | $25.32 | 1600 |
| 2022-02-07 | 25.47 | $25.37 | 2700 |
| 2022-02-04 | 25.49 | $25.29 | 4300 |
| 2022-02-03 | 25.52 | $25.40 | 8900 |
| 2022-02-02 | 25.53 | $25.41 | 7100 |
| 2022-02-01 | 25.55 | $25.55 | — |
| 2022-01-31 | 25.56 | $25.55 | 5900 |
| 2022-01-28 | 25.57 | $25.48 | 3200 |
| 2022-01-27 | 25.59 | $25.37 | 2800 |
| 2022-01-26 | 25.62 | $25.49 | 2700 |
| 2022-01-25 | 25.64 | $25.52 | 6300 |
| 2022-01-24 | 25.66 | $25.32 | 7200 |
| 2022-01-21 | 25.70 | $25.56 | — |
| 2022-01-20 | 25.72 | $25.56 | 13000 |
| 2022-01-19 | 25.75 | $25.48 | 1300 |
| 2022-01-18 | 25.78 | $25.52 | 2000 |
| 2022-01-14 | 25.81 | $25.74 | 1600 |
| 2022-01-13 | 25.82 | $25.91 | 900 |
| 2022-01-12 | 25.81 | $25.78 | 900 |
| 2022-01-11 | 25.82 | $25.85 | 900 |
| 2022-01-10 | 25.82 | $25.78 | 1300 |
| 2022-01-07 | 25.83 | $25.70 | 1900 |
| 2022-01-06 | 25.84 | $25.65 | 1600 |
| 2022-01-05 | 25.86 | $25.68 | 1500 |
| 2022-01-04 | 25.88 | $25.68 | 3500 |
| 2022-01-03 | 25.90 | $25.86 | 2500 |
| 2021-12-31 | 25.90 | $26.01 | 8900 |
| 2021-12-30 | 25.88 | $25.83 | 9400 |
| 2021-12-29 | 25.88 | $25.75 | 1100 |
| 2021-12-28 | 25.89 | $26.08 | 1100 |
| 2021-12-27 | 25.87 | $26.02 | 4300 |
| 2021-12-23 | 25.85 | $25.98 | 1300 |
| 2021-12-22 | 25.83 | $26.05 | 2600 |
| 2021-12-21 | 25.81 | $25.85 | 1400 |
| 2021-12-20 | 25.81 | $25.62 | 5000 |
| 2021-12-17 | 25.83 | $25.84 | 900 |
| 2021-12-16 | 25.83 | $25.90 | 1800 |
| 2021-12-15 | 25.83 | $26.11 | 2300 |
| 2021-12-14 | 25.81 | $25.98 | 600 |
| 2021-12-13 | 25.81 | $25.75 | 1400 |
| 2021-12-10 | 25.83 | $25.73 | 9300 |
| 2021-12-09 | 25.85 | $25.76 | 3000 |
| 2021-12-08 | 25.88 | $25.80 | 200 |
| 2021-12-07 | 25.91 | $25.72 | 3800 |
| 2021-12-06 | 25.95 | $25.73 | 13200 |
| 2021-12-03 | 26.00 | $25.63 | 500 |
| 2021-12-02 | 26.06 | $25.76 | 2800 |
| 2021-12-01 | 26.11 | $25.59 | 7400 |
| 2021-11-30 | 26.19 | $25.61 | 71600 |
| 2021-11-29 | 26.27 | $25.81 | 46400 |
| 2021-11-26 | 26.33 | $25.77 | 6500 |
| 2021-11-24 | 26.40 | $26.27 | 1100 |
| 2021-11-23 | 26.43 | $26.10 | 400 |
| 2021-11-22 | 26.47 | $26.21 | 2900 |
| 2021-11-19 | 26.51 | $26.18 | 1100 |
| 2021-11-18 | 26.55 | $26.06 | 4900 |
| 2021-11-17 | 26.61 | $26.22 | 3500 |
| 2021-11-16 | 26.66 | $26.34 | 5500 |
| 2021-11-15 | 26.69 | $26.43 | 2400 |
| 2021-11-12 | 26.72 | $26.46 | 700 |
| 2021-11-11 | 26.74 | $26.70 | 700 |
| 2021-11-10 | 26.74 | $26.69 | 4100 |
| 2021-11-09 | 26.75 | $26.85 | 1400 |
| 2021-11-08 | 26.73 | $26.85 | 3100 |
| 2021-11-05 | 26.72 | $26.85 | 10900 |
| 2021-11-04 | 26.70 | $26.84 | 2600 |
| 2021-11-03 | 26.69 | $26.77 | 5400 |
| 2021-11-02 | 26.67 | $26.57 | 2000 |
| 2021-11-01 | 26.68 | $26.75 | 3200 |
| 2021-10-29 | 26.67 | $26.60 | 3200 |
| 2021-10-28 | 26.67 | $26.60 | 3800 |
| 2021-10-27 | 26.66 | $26.69 | 1900 |
| 2021-10-26 | 26.65 | $26.76 | 2500 |
| 2021-10-25 | 26.63 | $26.95 | 4200 |
| 2021-10-22 | 26.59 | $26.75 | 4900 |
| 2021-10-21 | 26.57 | $26.73 | 6500 |
| 2021-10-20 | 26.54 | $26.55 | 9900 |
| 2021-10-19 | 26.54 | $26.44 | 24800 |
| 2021-10-18 | 26.54 | $26.77 | 1200 |
| 2021-10-15 | 26.50 | $26.58 | 600 |
| 2021-10-14 | 26.49 | $26.76 | 2200 |
| 2021-10-13 | 26.45 | $26.71 | 3000 |
| 2021-10-12 | 26.42 | $26.71 | 1400 |
| 2021-10-11 | 26.39 | $26.65 | 6800 |
| 2021-10-08 | 26.37 | $26.55 | 5700 |
| 2021-10-07 | 26.35 | $26.49 | 4400 |
| 2021-10-06 | 26.34 | $26.26 | 2800 |
| 2021-10-05 | 26.36 | $26.32 | 3500 |
| 2021-10-04 | 26.36 | $26.31 | 4400 |
| 2021-10-01 | 26.37 | $26.29 | 6300 |
| 2021-09-30 | 26.39 | $26.27 | 132300 |
| 2021-09-29 | 26.41 | $26.45 | 10100 |
| 2021-09-28 | 26.41 | $26.44 | 5600 |
| 2021-09-27 | 26.42 | $26.38 | 24400 |
| 2021-09-24 | 26.43 | $26.44 | 5700 |
| 2021-09-23 | 26.44 | $26.24 | 12500 |
| 2021-09-22 | 26.46 | $26.29 | 109000 |
| 2021-09-21 | 26.49 | $26.20 | 176700 |
| 2021-09-20 | 26.52 | $26.02 | 42000 |
| 2021-09-17 | 26.56 | $26.29 | 209700 |
| 2021-09-16 | 26.59 | $26.71 | 6900 |
| 2021-09-15 | 26.57 | $26.74 | 16100 |
| 2021-09-14 | 26.54 | $26.49 | 7600 |
| 2021-09-13 | 26.54 | $26.58 | 21200 |
| 2021-09-10 | 26.53 | $26.49 | 2100 |
| 2021-09-09 | 26.53 | $26.56 | 2400 |
| 2021-09-08 | 26.52 | $26.42 | 700 |
| 2021-09-07 | 26.53 | $26.37 | 6500 |
| 2021-09-03 | 26.54 | $26.71 | 600 |
| 2021-09-02 | 26.51 | $26.79 | 1700 |
| 2021-09-01 | 26.48 | $26.88 | 1900 |
| 2021-08-31 | 26.44 | $26.80 | 2600 |
| 2021-08-30 | 26.39 | $26.61 | 2900 |
| 2021-08-27 | 26.37 | $26.79 | 4900 |
| 2021-08-26 | 26.32 | $26.27 | 112000 |
| 2021-08-25 | 26.31 | $26.25 | 201300 |
| 2021-08-24 | 26.31 | $26.33 | 66000 |
| 2021-08-23 | 26.30 | $26.28 | 20100 |
| 2021-08-20 | 26.29 | $26.19 | 90100 |
| 2021-08-19 | 26.30 | $26.21 | 400 |
| 2021-08-18 | 26.29 | $26.11 | 2900 |
| 2021-08-17 | 26.30 | $26.52 | 300 |
| 2021-08-16 | 26.26 | $26.45 | 800 |
| 2021-08-13 | 26.23 | $26.50 | 2600 |
| 2021-08-12 | 26.19 | $26.57 | 24500 |
| 2021-08-11 | 26.15 | $26.54 | 30300 |
| 2021-08-10 | 26.10 | $26.46 | 5500 |
| 2021-08-09 | 26.06 | $26.27 | 4600 |
| 2021-08-06 | 26.03 | $26.56 | 9600 |
| 2021-08-05 | 25.98 | $26.25 | 2600 |
| 2021-08-04 | 25.95 | $25.96 | 900 |
| 2021-08-03 | 25.95 | $25.94 | 500 |
| 2021-08-02 | 25.96 | $26.00 | 1800 |
| 2021-07-30 | 25.96 | $25.75 | 9200 |
| 2021-07-29 | 25.98 | $25.92 | 200 |
| 2021-07-28 | 25.99 | $25.86 | 200 |
| 2021-07-27 | 26.01 | $25.99 | 500 |
| 2021-07-26 | 26.02 | $26.00 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.97
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.81
Average
24.92
Maximum
26.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 24.97 | $25.07 | 31115 |
| 2024-04-26 | 24.95 | $25.03 | 34000 |
| 2024-04-25 | 24.94 | $25.00 | 73200 |
| 2024-04-24 | 24.93 | $24.99 | 15600 |
| 2024-04-23 | 24.93 | $24.95 | 9100 |
| 2024-04-22 | 24.93 | $24.95 | 49500 |
| 2024-04-19 | 24.93 | $24.95 | 9400 |
| 2024-04-18 | 24.93 | $24.97 | 13900 |
| 2024-04-17 | 24.93 | $24.93 | 8800 |
| 2024-04-16 | 24.94 | $24.93 | 23000 |
| 2024-04-15 | 24.94 | $24.94 | 15000 |
| 2024-04-12 | 24.95 | $24.95 | 13700 |
| 2024-04-11 | 24.96 | $24.90 | 8200 |
| 2024-04-10 | 24.98 | $24.94 | 8800 |
| 2024-04-09 | 24.99 | $24.94 | 1700 |
| 2024-04-08 | 25.01 | $24.93 | 1800 |
| 2024-04-05 | 25.03 | $24.91 | 2800 |
| 2024-04-04 | 25.06 | $24.93 | 3400 |
| 2024-04-03 | 25.09 | $24.89 | 700 |
| 2024-04-02 | 25.14 | $24.88 | 17000 |
| 2024-04-01 | 25.19 | $24.92 | 10600 |
| 2024-03-28 | 25.24 | $24.91 | 45800 |
| 2024-03-27 | 25.30 | $25.28 | 5800 |
| 2024-03-26 | 25.30 | $25.25 | 3100 |
| 2024-03-25 | 25.30 | $25.25 | 1400 |
| 2024-03-22 | 25.30 | $25.30 | 1400 |
| 2024-03-21 | 25.28 | $25.30 | 3100 |
| 2024-03-20 | 25.27 | $25.28 | 2600 |
| 2024-03-19 | 25.25 | $25.24 | 2500 |
| 2024-03-18 | 25.24 | $25.21 | 2300 |
| 2024-03-15 | 25.24 | $25.19 | 2100 |
| 2024-03-14 | 25.24 | $25.20 | 2400 |
| 2024-03-13 | 25.24 | $25.27 | 3800 |
| 2024-03-12 | 25.22 | $25.22 | 300 |
| 2024-03-11 | 25.20 | $25.24 | 4900 |
| 2024-03-08 | 25.18 | $25.24 | 12500 |
| 2024-03-07 | 25.16 | $25.16 | 18100 |
| 2024-03-06 | 25.14 | $25.15 | 5400 |
| 2024-03-05 | 25.13 | $25.17 | 2700 |
| 2024-03-04 | 25.11 | $25.19 | 900 |
| 2024-03-01 | 25.09 | $25.15 | 5100 |
| 2024-02-29 | 25.06 | $25.22 | 100300 |
| 2024-02-28 | 25.02 | $25.07 | 7700 |
| 2024-02-27 | 25.00 | $25.08 | 25300 |
| 2024-02-26 | 24.98 | $24.98 | 5000 |
| 2024-02-23 | 24.97 | $25.03 | 1200 |
| 2024-02-22 | 24.95 | $24.95 | 5200 |
| 2024-02-21 | 24.95 | $24.95 | 2400 |
| 2024-02-20 | 24.94 | $24.96 | 1800 |
| 2024-02-16 | 24.93 | $24.91 | 700 |
| 2024-02-15 | 24.93 | $24.91 | 28400 |
| 2024-02-14 | 24.93 | $24.90 | 6600 |
| 2024-02-13 | 24.93 | $24.92 | 7500 |
| 2024-02-12 | 24.93 | $24.91 | 4900 |
| 2024-02-09 | 24.93 | $24.89 | 20200 |
| 2024-02-08 | 24.93 | $24.90 | 17700 |
| 2024-02-07 | 24.93 | $24.91 | 4000 |
| 2024-02-06 | 24.92 | $24.91 | 2200 |
| 2024-02-05 | 24.92 | $24.90 | 2200 |
| 2024-02-02 | 24.92 | $24.91 | 5200 |
| 2024-02-01 | 24.91 | $24.90 | 900 |
| 2024-01-31 | 24.90 | $24.90 | 3800 |
| 2024-01-30 | 24.90 | $24.88 | 400 |
| 2024-01-29 | 24.89 | $24.88 | 13700 |
| 2024-01-26 | 24.89 | $24.90 | 7500 |
| 2024-01-25 | 24.88 | $24.90 | 2600 |
| 2024-01-24 | 24.86 | $24.88 | 56800 |
| 2024-01-23 | 24.85 | $24.92 | 500 |
| 2024-01-22 | 24.83 | $24.92 | 5100 |
| 2024-01-19 | 24.80 | $24.82 | 800 |
| 2024-01-18 | 24.79 | $24.82 | 4900 |
| 2024-01-17 | 24.78 | $24.81 | 3500 |
| 2024-01-16 | 24.77 | $24.85 | 12200 |
| 2024-01-12 | 24.75 | $24.75 | 800 |
| 2024-01-11 | 24.74 | $24.75 | 2100 |
| 2024-01-10 | 24.74 | $24.73 | 3800 |
| 2024-01-09 | 24.74 | $24.72 | 1500 |
| 2024-01-08 | 24.73 | $24.69 | 8300 |
| 2024-01-05 | 24.74 | $24.68 | 1600 |
| 2024-01-04 | 24.75 | $24.63 | 8100 |
| 2024-01-03 | 24.77 | $24.65 | 3800 |
| 2024-01-02 | 24.78 | $24.59 | 9200 |
| 2023-12-29 | 24.82 | $24.58 | 7800 |
| 2023-12-28 | 24.86 | $24.56 | 11000 |
| 2023-12-27 | 24.90 | $24.92 | 12700 |
| 2023-12-26 | 24.89 | $24.86 | 18000 |
| 2023-12-22 | 24.87 | $24.83 | 12200 |
| 2023-12-21 | 24.87 | $24.83 | 10300 |
| 2023-12-20 | 24.86 | $24.80 | 6500 |
| 2023-12-19 | 24.85 | $24.85 | 3400 |
| 2023-12-18 | 24.84 | $24.78 | 3700 |
| 2023-12-15 | 24.83 | $24.80 | 2400 |
| 2023-12-14 | 24.82 | $24.85 | 6200 |
| 2023-12-13 | 24.79 | $24.85 | 6600 |
| 2023-12-12 | 24.76 | $24.80 | 200 |
| 2023-12-11 | 24.74 | $24.81 | 3900 |
| 2023-12-08 | 24.71 | $24.76 | 1000 |
| 2023-12-07 | 24.68 | $24.71 | 8000 |
| 2023-12-06 | 24.65 | $24.69 | 2400 |
| 2023-12-05 | 24.63 | $24.65 | 3500 |
| 2023-12-04 | 24.61 | $24.63 | 6600 |
| 2023-12-01 | 24.59 | $24.71 | 6000 |
| 2023-11-30 | 24.55 | $24.86 | 67700 |
| 2023-11-29 | 24.47 | $24.60 | 6900 |
| 2023-11-28 | 24.44 | $24.48 | 3000 |
| 2023-11-27 | 24.42 | $24.50 | 5400 |
| 2023-11-24 | 24.39 | $24.49 | 600 |
| 2023-11-22 | 24.37 | $24.37 | 4400 |
| 2023-11-21 | 24.36 | $24.41 | 2900 |
| 2023-11-20 | 24.34 | $24.45 | 3900 |
| 2023-11-17 | 24.31 | $24.45 | 7200 |
| 2023-11-16 | 24.28 | $24.41 | 2400 |
| 2023-11-15 | 24.25 | $24.40 | 5700 |
| 2023-11-14 | 24.21 | $24.44 | 5200 |
| 2023-11-13 | 24.17 | $24.30 | 6200 |
| 2023-11-10 | 24.14 | $24.30 | 7600 |
| 2023-11-09 | 24.11 | $24.25 | 8000 |
| 2023-11-08 | 24.09 | $24.30 | 9700 |
| 2023-11-07 | 24.05 | $24.16 | 4500 |
| 2023-11-06 | 24.04 | $24.16 | 16400 |
| 2023-11-03 | 24.02 | $24.08 | 34600 |
| 2023-11-02 | 24.02 | $24.15 | 25400 |
| 2023-11-01 | 24.01 | $24.04 | 14500 |
| 2023-10-31 | 24.02 | $24.00 | 12800 |
| 2023-10-30 | 24.03 | $23.95 | 32100 |
| 2023-10-27 | 24.07 | $23.96 | 7900 |
| 2023-10-26 | 24.10 | $23.98 | 4500 |
| 2023-10-25 | 24.14 | $24.00 | 18400 |
| 2023-10-24 | 24.18 | $24.05 | 13100 |
| 2023-10-23 | 24.22 | $24.06 | 126100 |
| 2023-10-20 | 24.26 | $24.35 | 3700 |
| 2023-10-19 | 24.25 | $24.29 | 6200 |
| 2023-10-18 | 24.25 | $24.31 | 4600 |
| 2023-10-17 | 24.24 | $24.33 | 9000 |
| 2023-10-16 | 24.23 | $24.26 | 11100 |
| 2023-10-13 | 24.24 | $24.27 | 8300 |
| 2023-10-12 | 24.24 | $24.25 | 3300 |
| 2023-10-11 | 24.25 | $24.30 | 9400 |
| 2023-10-10 | 24.24 | $24.31 | 7000 |
| 2023-10-09 | 24.24 | $24.28 | 11200 |
| 2023-10-06 | 24.24 | $24.18 | 1400 |
| 2023-10-05 | 24.27 | $24.17 | 3100 |
| 2023-10-04 | 24.30 | $24.20 | 4100 |
| 2023-10-03 | 24.33 | $24.17 | 20600 |
| 2023-10-02 | 24.38 | $24.27 | 11900 |
| 2023-09-29 | 24.41 | $24.12 | 9300 |
| 2023-09-28 | 24.47 | $24.18 | 18000 |
| 2023-09-27 | 24.54 | $24.63 | 8600 |
| 2023-09-26 | 24.52 | $24.50 | 12800 |
| 2023-09-25 | 24.52 | $24.50 | 7500 |
| 2023-09-22 | 24.52 | $24.55 | 4300 |
| 2023-09-21 | 24.52 | $24.55 | 8100 |
| 2023-09-20 | 24.51 | $24.59 | 4600 |
| 2023-09-19 | 24.50 | $24.58 | 11500 |
| 2023-09-18 | 24.48 | $24.46 | 76100 |
| 2023-09-15 | 24.49 | $24.49 | 18200 |
| 2023-09-14 | 24.49 | $24.50 | 9100 |
| 2023-09-13 | 24.49 | $24.50 | 6400 |
| 2023-09-12 | 24.49 | $24.52 | 16100 |
| 2023-09-11 | 24.49 | $24.50 | 12800 |
| 2023-09-08 | 24.49 | $24.49 | 9300 |
| 2023-09-07 | 24.49 | $24.47 | 15400 |
| 2023-09-06 | 24.50 | $24.50 | 72600 |
| 2023-09-05 | 24.51 | $24.50 | 66700 |
| 2023-09-01 | 24.51 | $24.50 | 8900 |
| 2023-08-31 | 24.52 | $24.46 | 68400 |
| 2023-08-30 | 24.53 | $24.53 | 21400 |
| 2023-08-29 | 24.53 | $24.49 | 7600 |
| 2023-08-28 | 24.54 | $24.50 | 9700 |
| 2023-08-25 | 24.55 | $24.50 | 6000 |
| 2023-08-24 | 24.56 | $24.53 | 2000 |
| 2023-08-23 | 24.57 | $24.51 | 3000 |
| 2023-08-22 | 24.59 | $24.50 | 6700 |
| 2023-08-21 | 24.60 | $24.50 | 13800 |
| 2023-08-18 | 24.62 | $24.52 | 31100 |
| 2023-08-17 | 24.64 | $24.55 | 15700 |
| 2023-08-16 | 24.66 | $24.58 | 109200 |
| 2023-08-15 | 24.67 | $24.73 | 7700 |
| 2023-08-14 | 24.65 | $24.74 | 4100 |
| 2023-08-11 | 24.63 | $24.65 | 6100 |
| 2023-08-10 | 24.62 | $24.62 | 2500 |
| 2023-08-09 | 24.61 | $24.60 | 1500 |
| 2023-08-08 | 24.61 | $24.58 | 3600 |
| 2023-08-07 | 24.62 | $24.60 | 13700 |
| 2023-08-04 | 24.62 | $24.59 | 3400 |
| 2023-08-03 | 24.62 | $24.58 | 3400 |
| 2023-08-02 | 24.62 | $24.56 | 8000 |
| 2023-08-01 | 24.63 | $24.59 | 7400 |
| 2023-07-31 | 24.63 | $24.63 | 1000 |
| 2023-07-28 | 24.62 | $24.59 | 5900 |
| 2023-07-27 | 24.62 | $24.58 | 4300 |
| 2023-07-26 | 24.63 | $24.60 | 2800 |
| 2023-07-25 | 24.63 | $24.63 | 5100 |
| 2023-07-24 | 24.62 | $24.58 | 2800 |
| 2023-07-21 | 24.62 | $24.59 | 29400 |
| 2023-07-20 | 24.62 | $24.58 | 4100 |
| 2023-07-19 | 24.62 | $24.58 | 4800 |
| 2023-07-18 | 24.61 | $24.55 | 21400 |
| 2023-07-17 | 24.62 | $24.60 | 7300 |
| 2023-07-14 | 24.61 | $24.56 | 19700 |
| 2023-07-13 | 24.62 | $24.59 | 16700 |
| 2023-07-12 | 24.61 | $24.59 | 7700 |
| 2023-07-11 | 24.60 | $24.58 | 21700 |
| 2023-07-10 | 24.60 | $24.55 | 67400 |
| 2023-07-07 | 24.60 | $24.61 | 8800 |
| 2023-07-06 | 24.58 | $24.51 | 4500 |
| 2023-07-05 | 24.59 | $24.68 | 3900 |
| 2023-07-03 | 24.55 | $24.66 | 4400 |
| 2023-06-30 | 24.52 | $24.35 | 1300 |
| 2023-06-29 | 24.55 | $24.20 | 1300 |
| 2023-06-28 | 24.61 | $24.67 | — |
| 2023-06-27 | 24.58 | $24.67 | 1800 |
| 2023-06-26 | 24.54 | $24.62 | 1200 |
| 2023-06-23 | 24.51 | $24.63 | 1900 |
| 2023-06-22 | 24.48 | $24.58 | 5000 |
| 2023-06-21 | 24.44 | $24.60 | 2500 |
| 2023-06-20 | 24.40 | $24.55 | 9900 |
| 2023-06-16 | 24.36 | $24.40 | 9200 |
| 2023-06-15 | 24.34 | $24.35 | 5900 |
| 2023-06-14 | 24.33 | $24.28 | 13200 |
| 2023-06-13 | 24.33 | $24.25 | 10000 |
| 2023-06-12 | 24.34 | $24.29 | 2100 |
| 2023-06-09 | 24.35 | $24.35 | 2600 |
| 2023-06-08 | 24.34 | $24.35 | 1400 |
| 2023-06-07 | 24.33 | $24.39 | 1400 |
| 2023-06-06 | 24.30 | $24.35 | 6400 |
| 2023-06-05 | 24.29 | $24.40 | 3900 |
| 2023-06-02 | 24.25 | $24.35 | 3400 |
| 2023-06-01 | 24.23 | $24.20 | 300 |
| 2023-05-31 | 24.23 | $23.98 | 5800 |
| 2023-05-30 | 24.28 | $24.40 | 400 |
| 2023-05-26 | 24.24 | $24.30 | 2200 |
| 2023-05-25 | 24.22 | $24.20 | 200 |
| 2023-05-24 | 24.22 | $24.39 | 3400 |
| 2023-05-23 | 24.18 | $24.38 | 1800 |
| 2023-05-22 | 24.13 | $24.24 | 2400 |
| 2023-05-19 | 24.11 | $24.11 | 900 |
| 2023-05-18 | 24.11 | $24.25 | 4100 |
| 2023-05-17 | 24.08 | $24.18 | 600 |
| 2023-05-16 | 24.06 | $24.08 | 1600 |
| 2023-05-15 | 24.05 | $24.10 | 2900 |
| 2023-05-12 | 24.04 | $24.09 | — |
| 2023-05-11 | 24.04 | $24.09 | 2200 |
| 2023-05-10 | 24.03 | $24.14 | 500 |
| 2023-05-09 | 24.01 | $23.98 | 4000 |
| 2023-05-08 | 24.02 | $24.02 | 1200 |
| 2023-05-05 | 24.02 | $23.88 | 2100 |
| 2023-05-04 | 24.06 | $23.73 | 5300 |
| 2023-05-03 | 24.13 | $24.12 | 4400 |
| 2023-05-02 | 24.13 | $24.08 | 4500 |
| 2023-05-01 | 24.14 | $24.16 | 5200 |
| 2023-04-28 | 24.13 | $24.00 | 3800 |
| 2023-04-27 | 24.16 | $24.17 | 400 |
| 2023-04-26 | 24.16 | $24.14 | 800 |
| 2023-04-25 | 24.16 | $24.04 | 5100 |
| 2023-04-24 | 24.18 | $24.24 | 1900 |
| 2023-04-21 | 24.16 | $24.23 | 5600 |
| 2023-04-20 | 24.14 | $24.21 | 3100 |
| 2023-04-19 | 24.13 | $24.16 | 3400 |
| 2023-04-18 | 24.12 | $24.10 | 1300 |
| 2023-04-17 | 24.12 | $24.20 | 6000 |
| 2023-04-14 | 24.10 | $24.20 | 1000 |
| 2023-04-13 | 24.08 | $24.22 | 4400 |
| 2023-04-12 | 24.05 | $24.17 | 2700 |
| 2023-04-11 | 24.03 | $24.17 | 5400 |
| 2023-04-10 | 24.01 | $24.14 | 1600 |
| 2023-04-06 | 23.98 | $24.10 | 1500 |
| 2023-04-05 | 23.96 | $24.11 | 500 |
| 2023-04-04 | 23.94 | $24.05 | 4200 |
| 2023-04-03 | 23.93 | $24.19 | 2900 |
| 2023-03-31 | 23.88 | $24.19 | 12700 |
| 2023-03-30 | 23.83 | $23.90 | 2900 |
| 2023-03-29 | 23.83 | $23.90 | 2300 |
| 2023-03-28 | 23.84 | $23.97 | 6900 |
| 2023-03-27 | 23.82 | $23.96 | 4500 |
| 2023-03-24 | 23.82 | $23.96 | 330500 |
| 2023-03-23 | 23.81 | $23.60 | 136700 |
| 2023-03-22 | 23.87 | $23.90 | 117400 |
| 2023-03-21 | 23.89 | $23.85 | 102100 |
| 2023-03-20 | 23.92 | $23.75 | 69200 |
| 2023-03-17 | 23.97 | $24.04 | 6000 |
| 2023-03-16 | 23.97 | $24.04 | 9500 |
| 2023-03-15 | 23.98 | $23.91 | 4600 |
| 2023-03-14 | 24.01 | $24.01 | 1300 |
| 2023-03-13 | 24.03 | $23.82 | 24300 |
| 2023-03-10 | 24.10 | $23.93 | 9300 |
| 2023-03-09 | 24.15 | $24.05 | 11000 |
| 2023-03-08 | 24.19 | $24.08 | 11500 |
| 2023-03-07 | 24.22 | $24.03 | 20600 |
| 2023-03-06 | 24.28 | $24.14 | 12500 |
| 2023-03-03 | 24.32 | $24.03 | 54500 |
| 2023-03-02 | 24.39 | $24.24 | 8800 |
| 2023-03-01 | 24.42 | $24.20 | 15500 |
| 2023-02-28 | 24.47 | $24.46 | 20800 |
| 2023-02-27 | 24.48 | $24.36 | 2400 |
| 2023-02-24 | 24.50 | $24.29 | 9300 |
| 2023-02-23 | 24.55 | $24.29 | 161700 |
| 2023-02-22 | 24.60 | $24.42 | 44400 |
| 2023-02-21 | 24.63 | $24.54 | 13700 |
| 2023-02-17 | 24.65 | $24.55 | 5000 |
| 2023-02-16 | 24.66 | $24.65 | 8100 |
| 2023-02-15 | 24.65 | $24.55 | 5400 |
| 2023-02-14 | 24.66 | $24.60 | 700 |
| 2023-02-13 | 24.66 | $24.60 | 3200 |
| 2023-02-10 | 24.67 | $24.65 | 4600 |
| 2023-02-09 | 24.66 | $24.55 | 800 |
| 2023-02-08 | 24.67 | $24.54 | 2300 |
| 2023-02-07 | 24.68 | $24.65 | 27900 |
| 2023-02-06 | 24.68 | $24.60 | 4600 |
| 2023-02-03 | 24.68 | $24.66 | 2400 |
| 2023-02-02 | 24.66 | $24.70 | 2600 |
| 2023-02-01 | 24.64 | $24.70 | 6500 |
| 2023-01-31 | 24.61 | $24.70 | 1400 |
| 2023-01-30 | 24.58 | $24.57 | 2500 |
| 2023-01-27 | 24.57 | $24.59 | 1400 |
| 2023-01-26 | 24.55 | $24.58 | 1200 |
| 2023-01-25 | 24.53 | $24.55 | 3400 |
| 2023-01-24 | 24.51 | $24.57 | 1700 |
| 2023-01-23 | 24.49 | $24.60 | 400 |
| 2023-01-20 | 24.45 | $24.58 | 3600 |
| 2023-01-19 | 24.41 | $24.62 | 900 |
| 2023-01-18 | 24.36 | $24.64 | 3000 |
| 2023-01-17 | 24.29 | $24.50 | 3600 |
| 2023-01-13 | 24.25 | $24.40 | 2800 |
| 2023-01-12 | 24.21 | $24.35 | 2100 |
| 2023-01-11 | 24.18 | $24.35 | 700 |
| 2023-01-10 | 24.15 | $24.28 | 2300 |
| 2023-01-09 | 24.12 | $24.28 | 1800 |
| 2023-01-06 | 24.09 | $24.12 | 2400 |
| 2023-01-05 | 24.09 | $24.11 | 1300 |
| 2023-01-04 | 24.09 | $24.09 | 7400 |
| 2023-01-03 | 24.10 | $23.96 | 1200 |
| 2022-12-30 | 24.14 | $23.94 | 2900 |
| 2022-12-29 | 24.19 | $23.95 | 6400 |
| 2022-12-28 | 24.24 | $24.25 | 1900 |
| 2022-12-27 | 24.24 | $24.29 | 4100 |
| 2022-12-23 | 24.22 | $24.16 | 2900 |
| 2022-12-22 | 24.24 | $24.18 | 7600 |
| 2022-12-21 | 24.25 | $24.27 | 1800 |
| 2022-12-20 | 24.25 | $24.23 | 3400 |
| 2022-12-19 | 24.25 | $24.15 | 2800 |
| 2022-12-16 | 24.27 | $24.29 | 1400 |
| 2022-12-15 | 24.27 | $24.37 | 400 |
| 2022-12-14 | 24.24 | $24.35 | 4400 |
| 2022-12-13 | 24.22 | $24.30 | 2400 |
| 2022-12-12 | 24.20 | $24.40 | 10200 |
| 2022-12-09 | 24.17 | $24.22 | 3300 |
| 2022-12-08 | 24.16 | $24.06 | 6100 |
| 2022-12-07 | 24.18 | $24.11 | 1800 |
| 2022-12-06 | 24.20 | $24.23 | 5400 |
| 2022-12-05 | 24.20 | $24.13 | 4900 |
| 2022-12-02 | 24.22 | $24.25 | 400 |
| 2022-12-01 | 24.21 | $24.25 | 500 |
| 2022-11-30 | 24.21 | $24.29 | 17100 |
| 2022-11-29 | 24.19 | $23.98 | 2000 |
| 2022-11-28 | 24.24 | $23.81 | 64000 |
| 2022-11-25 | 24.33 | $24.30 | — |
| 2022-11-23 | 24.34 | $24.30 | 45600 |
| 2022-11-22 | 24.34 | $24.37 | 1100 |
| 2022-11-21 | 24.33 | $24.33 | 2100 |
| 2022-11-18 | 24.33 | $24.38 | 600 |
| 2022-11-17 | 24.32 | $24.45 | 3200 |
| 2022-11-16 | 24.29 | $24.30 | 5200 |
| 2022-11-15 | 24.28 | $24.37 | 1700 |
| 2022-11-14 | 24.26 | $24.37 | 2200 |
| 2022-11-11 | 24.24 | $24.49 | 1500 |
| 2022-11-10 | 24.18 | $24.49 | 6900 |
| 2022-11-09 | 24.12 | $24.28 | 2800 |
| 2022-11-08 | 24.10 | $24.19 | 1500 |
| 2022-11-07 | 24.09 | $24.09 | 2100 |
| 2022-11-04 | 24.10 | $24.10 | 3700 |
| 2022-11-03 | 24.10 | $24.03 | 4100 |
| 2022-11-02 | 24.13 | $24.19 | 3900 |
| 2022-11-01 | 24.13 | $24.25 | 1900 |
| 2022-10-31 | 24.11 | $24.28 | 6200 |
| 2022-10-28 | 24.09 | $24.45 | 4200 |
| 2022-10-27 | 24.02 | $24.35 | 300 |
| 2022-10-26 | 23.97 | $24.29 | 2000 |
| 2022-10-25 | 23.92 | $24.28 | 12300 |
| 2022-10-24 | 23.87 | $24.06 | 2300 |
| 2022-10-21 | 23.86 | $24.01 | 4100 |
| 2022-10-20 | 23.86 | $23.86 | 4100 |
| 2022-10-19 | 23.89 | $24.07 | — |
| 2022-10-18 | 23.88 | $24.07 | 2100 |
| 2022-10-17 | 23.88 | $23.50 | 4500 |
| 2022-10-14 | 23.99 | $23.65 | 9300 |
| 2022-10-13 | 24.10 | $24.01 | 1600 |
| 2022-10-12 | 24.14 | $24.11 | 1200 |
| 2022-10-11 | 24.18 | $24.00 | 3400 |
| 2022-10-10 | 24.24 | $24.15 | 1200 |
| 2022-10-07 | 24.28 | $24.20 | 1300 |
| 2022-10-06 | 24.32 | $24.35 | 700 |
| 2022-10-05 | 24.34 | $24.50 | 4000 |
| 2022-10-04 | 24.33 | $24.34 | 3500 |
| 2022-10-03 | 24.35 | $24.27 | 6800 |
| 2022-09-30 | 24.40 | $23.86 | 6400 |
| 2022-09-29 | 24.53 | $24.00 | 18200 |
| 2022-09-28 | 24.66 | $24.63 | 4600 |
| 2022-09-27 | 24.68 | $24.50 | 8200 |
| 2022-09-26 | 24.73 | $24.36 | 14700 |
| 2022-09-23 | 24.82 | $24.69 | 6800 |
| 2022-09-22 | 24.86 | $24.85 | 7000 |
| 2022-09-21 | 24.86 | $24.87 | 4000 |
| 2022-09-20 | 24.86 | $24.90 | 3200 |
| 2022-09-19 | 24.86 | $24.90 | 2500 |
| 2022-09-16 | 24.86 | $24.84 | 6600 |
| 2022-09-15 | 24.87 | $24.85 | 800 |
| 2022-09-14 | 24.87 | $24.86 | 3300 |
| 2022-09-13 | 24.88 | $24.73 | 700 |
| 2022-09-12 | 24.92 | $24.80 | 5900 |
| 2022-09-09 | 24.95 | $24.90 | 6900 |
| 2022-09-08 | 24.96 | $24.90 | 1100 |
| 2022-09-07 | 24.97 | $24.90 | 1000 |
| 2022-09-06 | 24.99 | $24.81 | 3600 |
| 2022-09-02 | 25.02 | $24.92 | 1100 |
| 2022-09-01 | 25.04 | $24.90 | 10100 |
| 2022-08-31 | 25.07 | $24.99 | 1400 |
| 2022-08-30 | 25.08 | $24.90 | 9600 |
| 2022-08-29 | 25.11 | $25.00 | 6600 |
| 2022-08-26 | 25.13 | $25.07 | 6800 |
| 2022-08-25 | 25.13 | $25.12 | 2500 |
| 2022-08-24 | 25.12 | $25.08 | 2000 |
| 2022-08-23 | 25.12 | $25.01 | 12400 |
| 2022-08-22 | 25.13 | $25.08 | 9100 |
| 2022-08-19 | 25.13 | $25.12 | — |
| 2022-08-18 | 25.12 | $25.12 | 1400 |
| 2022-08-17 | 25.11 | $25.10 | 8800 |
| 2022-08-16 | 25.10 | $25.18 | 2700 |
| 2022-08-15 | 25.07 | $25.13 | 2000 |
| 2022-08-12 | 25.05 | $25.08 | 3200 |
| 2022-08-11 | 25.03 | $25.12 | 500 |
| 2022-08-10 | 25.00 | $25.06 | 1800 |
| 2022-08-09 | 24.98 | $25.00 | 5500 |
| 2022-08-08 | 24.96 | $25.05 | 6100 |
| 2022-08-05 | 24.94 | $25.02 | 6100 |
| 2022-08-04 | 24.91 | $25.13 | 3100 |
| 2022-08-03 | 24.86 | $25.19 | 3200 |
| 2022-08-02 | 24.79 | $25.13 | 3700 |
| 2022-08-01 | 24.71 | $25.07 | 1600 |
| 2022-07-29 | 24.64 | $24.93 | 6700 |
| 2022-07-28 | 24.59 | $24.93 | 2900 |
| 2022-07-27 | 24.53 | $24.78 | 3100 |
| 2022-07-26 | 24.49 | $24.65 | — |
| 2022-07-25 | 24.47 | $24.65 | 1600 |
| 2022-07-22 | 24.45 | $24.60 | 5100 |
| 2022-07-21 | 24.44 | $24.61 | 2600 |
| 2022-07-20 | 24.43 | $24.50 | 6400 |
| 2022-07-19 | 24.44 | $24.50 | 22600 |
| 2022-07-18 | 24.45 | $24.48 | 10800 |
| 2022-07-15 | 24.47 | $24.50 | 20100 |
| 2022-07-14 | 24.49 | $24.50 | 10100 |
| 2022-07-13 | 24.52 | $24.50 | 15700 |
| 2022-07-12 | 24.55 | $24.50 | 10700 |
| 2022-07-11 | 24.58 | $24.52 | 12500 |
| 2022-07-08 | 24.62 | $24.52 | 3000 |
| 2022-07-07 | 24.67 | $24.49 | 6800 |
| 2022-07-06 | 24.73 | $24.51 | 8300 |
| 2022-07-05 | 24.80 | $24.47 | 7500 |
| 2022-07-01 | 24.89 | $24.55 | 9600 |
| 2022-06-30 | 24.98 | $24.52 | 8300 |
| 2022-06-29 | 25.08 | $25.00 | 9300 |
| 2022-06-28 | 25.11 | $24.99 | 24200 |
| 2022-06-27 | 25.14 | $25.05 | 13600 |
| 2022-06-24 | 25.17 | $25.15 | 8700 |
| 2022-06-23 | 25.17 | $25.14 | 4500 |
| 2022-06-22 | 25.18 | $25.12 | 2600 |
| 2022-06-21 | 25.20 | $25.02 | 2800 |
| 2022-06-17 | 25.24 | $24.91 | 10600 |
| 2022-06-16 | 25.31 | $24.80 | 10100 |
| 2022-06-15 | 25.42 | $25.15 | 10100 |
| 2022-06-14 | 25.46 | $25.17 | 4600 |
| 2022-06-13 | 25.51 | $25.20 | 6400 |
| 2022-06-10 | 25.56 | $25.39 | 7100 |
| 2022-06-09 | 25.58 | $25.43 | 5300 |
| 2022-06-08 | 25.59 | $25.46 | 6600 |
| 2022-06-07 | 25.60 | $25.61 | 1700 |
| 2022-06-06 | 25.58 | $25.57 | 900 |
| 2022-06-03 | 25.55 | $25.50 | 1100 |
| 2022-06-02 | 25.54 | $25.60 | 5100 |
| 2022-06-01 | 25.51 | $25.55 | 1700 |
| 2022-05-31 | 25.47 | $25.89 | 21500 |
| 2022-05-27 | 25.36 | $25.55 | 3400 |
| 2022-05-26 | 25.31 | $25.50 | 1800 |
| 2022-05-25 | 25.25 | $25.50 | 7800 |
| 2022-05-24 | 25.18 | $25.45 | 16900 |
| 2022-05-23 | 25.11 | $25.23 | 1100 |
| 2022-05-20 | 25.08 | $25.23 | 2700 |
| 2022-05-19 | 25.04 | $25.17 | 500 |
| 2022-05-18 | 25.01 | $25.07 | 1500 |
| 2022-05-17 | 25.00 | $24.98 | 3400 |
| 2022-05-16 | 25.00 | $25.06 | 4800 |
| 2022-05-13 | 24.98 | $24.92 | 6600 |
| 2022-05-12 | 24.99 | $24.86 | 3500 |
| 2022-05-11 | 25.01 | $24.98 | 3900 |
| 2022-05-10 | 25.02 | $24.99 | 8600 |
| 2022-05-09 | 25.02 | $25.00 | 15300 |
| 2022-05-06 | 25.01 | $25.12 | 2500 |
| 2022-05-05 | 24.99 | $25.19 | 5000 |
| 2022-05-04 | 24.94 | $25.22 | 6300 |
| 2022-05-03 | 24.88 | $24.98 | 5900 |
| 2022-05-02 | 24.85 | $24.95 | 35300 |
| 2022-04-29 | 24.84 | $25.07 | 25200 |
| 2022-04-28 | 24.79 | $25.06 | 16300 |
| 2022-04-27 | 24.74 | $24.85 | 42900 |
| 2022-04-26 | 24.73 | $24.84 | 43200 |
| 2022-04-25 | 24.71 | $24.77 | 7500 |
| 2022-04-22 | 24.71 | $24.69 | 24300 |
| 2022-04-21 | 24.73 | $24.82 | 18500 |
| 2022-04-20 | 24.72 | $24.88 | 12800 |
| 2022-04-19 | 24.70 | $24.84 | 65100 |
| 2022-04-18 | 24.68 | $24.98 | 88800 |
| 2022-04-14 | 24.63 | $24.64 | 23600 |
| 2022-04-13 | 24.65 | $24.58 | 24900 |
| 2022-04-12 | 24.69 | $24.52 | 3600 |
| 2022-04-11 | 24.74 | $24.51 | 5300 |
| 2022-04-08 | 24.81 | $24.59 | 26200 |
| 2022-04-07 | 24.87 | $24.58 | 15700 |
| 2022-04-06 | 24.94 | $24.65 | 14000 |
| 2022-04-05 | 25.01 | $24.77 | 4000 |
| 2022-04-04 | 25.06 | $24.98 | 7600 |
| 2022-04-01 | 25.08 | $25.00 | 9600 |
| 2022-03-31 | 25.10 | $24.99 | 18100 |
| 2022-03-30 | 25.13 | $25.34 | 3400 |
| 2022-03-29 | 25.08 | $25.30 | 2100 |
| 2022-03-28 | 25.04 | $25.20 | 14800 |
| 2022-03-25 | 25.01 | $25.13 | 4500 |
| 2022-03-24 | 24.99 | $25.11 | 3400 |
| 2022-03-23 | 24.97 | $25.05 | 17200 |
| 2022-03-22 | 24.96 | $25.07 | 2700 |
| 2022-03-21 | 24.95 | $25.05 | 8500 |
| 2022-03-18 | 24.94 | $25.10 | 5600 |
| 2022-03-17 | 24.92 | $24.98 | 8300 |
| 2022-03-16 | 24.92 | $25.13 | 4600 |
| 2022-03-15 | 24.89 | $24.99 | 3800 |
| 2022-03-14 | 24.89 | $24.85 | 10500 |
| 2022-03-11 | 24.91 | $25.03 | 7100 |
| 2022-03-10 | 24.91 | $25.09 | 1500 |
| 2022-03-09 | 24.89 | $25.03 | 8000 |
| 2022-03-08 | 24.88 | $24.86 | 17600 |
| 2022-03-07 | 24.90 | $24.81 | 15800 |
| 2022-03-04 | 24.95 | $24.89 | 19200 |
| 2022-03-03 | 24.98 | $25.03 | 400 |
| 2022-03-02 | 24.99 | $25.03 | 1400 |
| 2022-03-01 | 25.00 | $24.95 | 19600 |
| 2022-02-28 | 25.03 | $24.91 | 9100 |
| 2022-02-25 | 25.08 | $25.10 | 14400 |
| 2022-02-24 | 25.10 | $24.99 | 10200 |
| 2022-02-23 | 25.14 | $24.96 | 30000 |
| 2022-02-22 | 25.19 | $25.14 | 18600 |
| 2022-02-18 | 25.22 | $25.29 | 5500 |
| 2022-02-17 | 25.22 | $25.24 | 12100 |
| 2022-02-16 | 25.24 | $25.28 | 1800 |
| 2022-02-15 | 25.25 | $25.31 | 1400 |
| 2022-02-14 | 25.25 | $25.28 | 11000 |
| 2022-02-11 | 25.26 | $25.22 | 1500 |
| 2022-02-10 | 25.29 | $25.20 | 3200 |
| 2022-02-09 | 25.32 | $25.30 | 500 |
| 2022-02-08 | 25.35 | $25.32 | 1600 |
| 2022-02-07 | 25.37 | $25.37 | 2700 |
| 2022-02-04 | 25.38 | $25.29 | 4300 |
| 2022-02-03 | 25.42 | $25.40 | 8900 |
| 2022-02-02 | 25.44 | $25.41 | 7100 |
| 2022-02-01 | 25.46 | $25.55 | — |
| 2022-01-31 | 25.46 | $25.55 | 5900 |
| 2022-01-28 | 25.46 | $25.48 | 3200 |
| 2022-01-27 | 25.47 | $25.37 | 2800 |
| 2022-01-26 | 25.51 | $25.49 | 2700 |
| 2022-01-25 | 25.52 | $25.52 | 6300 |
| 2022-01-24 | 25.54 | $25.32 | 7200 |
| 2022-01-21 | 25.60 | $25.56 | — |
| 2022-01-20 | 25.63 | $25.56 | 13000 |
| 2022-01-19 | 25.65 | $25.48 | 1300 |
| 2022-01-18 | 25.70 | $25.52 | 2000 |
| 2022-01-14 | 25.75 | $25.74 | 1600 |
| 2022-01-13 | 25.76 | $25.91 | 900 |
| 2022-01-12 | 25.74 | $25.78 | 900 |
| 2022-01-11 | 25.74 | $25.85 | 900 |
| 2022-01-10 | 25.73 | $25.78 | 1300 |
| 2022-01-07 | 25.73 | $25.70 | 1900 |
| 2022-01-06 | 25.74 | $25.65 | 1600 |
| 2022-01-05 | 25.78 | $25.68 | 1500 |
| 2022-01-04 | 25.81 | $25.68 | 3500 |
| 2022-01-03 | 25.84 | $25.86 | 2500 |
| 2021-12-31 | 25.85 | $26.01 | 8900 |
| 2021-12-30 | 25.82 | $25.83 | 9400 |
| 2021-12-29 | 25.83 | $25.75 | 1100 |
| 2021-12-28 | 25.86 | $26.08 | 1100 |
| 2021-12-27 | 25.82 | $26.02 | 4300 |
| 2021-12-23 | 25.79 | $25.98 | 1300 |
| 2021-12-22 | 25.77 | $26.05 | 2600 |
| 2021-12-21 | 25.72 | $25.85 | 1400 |
| 2021-12-20 | 25.72 | $25.62 | 5000 |
| 2021-12-17 | 25.76 | $25.84 | 900 |
| 2021-12-16 | 25.76 | $25.90 | 1800 |
| 2021-12-15 | 25.75 | $26.11 | 2300 |
| 2021-12-14 | 25.69 | $25.98 | 600 |
| 2021-12-13 | 25.66 | $25.75 | 1400 |
| 2021-12-10 | 25.67 | $25.73 | 9300 |
| 2021-12-09 | 25.69 | $25.76 | 3000 |
| 2021-12-08 | 25.70 | $25.80 | 200 |
| 2021-12-07 | 25.71 | $25.72 | 3800 |
| 2021-12-06 | 25.75 | $25.73 | 13200 |
| 2021-12-03 | 25.78 | $25.63 | 500 |
| 2021-12-02 | 25.85 | $25.76 | 2800 |
| 2021-12-01 | 25.90 | $25.59 | 7400 |
| 2021-11-30 | 25.99 | $25.61 | 71600 |
| 2021-11-29 | 26.10 | $25.81 | 46400 |
| 2021-11-26 | 26.18 | $25.77 | 6500 |
| 2021-11-24 | 26.29 | $26.27 | 1100 |
| 2021-11-23 | 26.30 | $26.10 | 400 |
| 2021-11-22 | 26.36 | $26.21 | 2900 |
| 2021-11-19 | 26.40 | $26.18 | 1100 |
| 2021-11-18 | 26.46 | $26.06 | 4900 |
| 2021-11-17 | 26.55 | $26.22 | 3500 |
| 2021-11-16 | 26.63 | $26.34 | 5500 |
| 2021-11-15 | 26.69 | $26.43 | 2400 |
| 2021-11-12 | 26.74 | $26.46 | 700 |
| 2021-11-11 | 26.79 | $26.70 | 700 |
| 2021-11-10 | 26.80 | $26.69 | 4100 |
| 2021-11-09 | 26.82 | $26.85 | 1400 |
| 2021-11-08 | 26.80 | $26.85 | 3100 |
| 2021-11-05 | 26.78 | $26.85 | 10900 |
| 2021-11-04 | 26.75 | $26.84 | 2600 |
| 2021-11-03 | 26.72 | $26.77 | 5400 |
| 2021-11-02 | 26.70 | $26.57 | 2000 |
| 2021-11-01 | 26.72 | $26.75 | 3200 |
| 2021-10-29 | 26.71 | $26.60 | 3200 |
| 2021-10-28 | 26.72 | $26.60 | 3800 |
| 2021-10-27 | 26.74 | $26.69 | 1900 |
| 2021-10-26 | 26.74 | $26.76 | 2500 |
| 2021-10-25 | 26.72 | $26.95 | 4200 |
| 2021-10-22 | 26.66 | $26.75 | 4900 |
| 2021-10-21 | 26.63 | $26.73 | 6500 |
| 2021-10-20 | 26.60 | $26.55 | 9900 |
| 2021-10-19 | 26.60 | $26.44 | 24800 |
| 2021-10-18 | 26.62 | $26.77 | 1200 |
| 2021-10-15 | 26.58 | $26.58 | 600 |
| 2021-10-14 | 26.58 | $26.76 | 2200 |
| 2021-10-13 | 26.53 | $26.71 | 3000 |
| 2021-10-12 | 26.49 | $26.71 | 1400 |
| 2021-10-11 | 26.43 | $26.65 | 6800 |
| 2021-10-08 | 26.39 | $26.55 | 5700 |
| 2021-10-07 | 26.35 | $26.49 | 4400 |
| 2021-10-06 | 26.33 | $26.26 | 2800 |
| 2021-10-05 | 26.35 | $26.32 | 3500 |
| 2021-10-04 | 26.35 | $26.31 | 4400 |
| 2021-10-01 | 26.37 | $26.29 | 6300 |
| 2021-09-30 | 26.39 | $26.27 | 132300 |
| 2021-09-29 | 26.41 | $26.45 | 10100 |
| 2021-09-28 | 26.40 | $26.44 | 5600 |
| 2021-09-27 | 26.40 | $26.38 | 24400 |
| 2021-09-24 | 26.40 | $26.44 | 5700 |
| 2021-09-23 | 26.39 | $26.24 | 12500 |
| 2021-09-22 | 26.43 | $26.29 | 109000 |
| 2021-09-21 | 26.46 | $26.20 | 176700 |
| 2021-09-20 | 26.51 | $26.02 | 42000 |
| 2021-09-17 | 26.61 | $26.29 | 209700 |
| 2021-09-16 | 26.66 | $26.71 | 6900 |
| 2021-09-15 | 26.64 | $26.74 | 16100 |
| 2021-09-14 | 26.60 | $26.49 | 7600 |
| 2021-09-13 | 26.62 | $26.58 | 21200 |
| 2021-09-10 | 26.61 | $26.49 | 2100 |
| 2021-09-09 | 26.62 | $26.56 | 2400 |
| 2021-09-08 | 26.62 | $26.42 | 700 |
| 2021-09-07 | 26.64 | $26.37 | 6500 |
| 2021-09-03 | 26.68 | $26.71 | 600 |
| 2021-09-02 | 26.66 | $26.79 | 1700 |
| 2021-09-01 | 26.61 | $26.88 | 1900 |
| 2021-08-31 | 26.53 | $26.80 | 2600 |
| 2021-08-30 | 26.46 | $26.61 | 2900 |
| 2021-08-27 | 26.42 | $26.79 | 4900 |
| 2021-08-26 | 26.33 | $26.27 | 112000 |
| 2021-08-25 | 26.33 | $26.25 | 201300 |
| 2021-08-24 | 26.34 | $26.33 | 66000 |
| 2021-08-23 | 26.34 | $26.28 | 20100 |
| 2021-08-20 | 26.34 | $26.19 | 90100 |
| 2021-08-19 | 26.36 | $26.21 | 400 |
| 2021-08-18 | 26.38 | $26.11 | 2900 |
| 2021-08-17 | 26.42 | $26.52 | 300 |
| 2021-08-16 | 26.39 | $26.45 | 800 |
| 2021-08-13 | 26.36 | $26.50 | 2600 |
| 2021-08-12 | 26.32 | $26.57 | 24500 |
| 2021-08-11 | 26.25 | $26.54 | 30300 |
| 2021-08-10 | 26.18 | $26.46 | 5500 |
| 2021-08-09 | 26.11 | $26.27 | 4600 |
| 2021-08-06 | 26.08 | $26.56 | 9600 |
| 2021-08-05 | 25.97 | $26.25 | 2600 |
| 2021-08-04 | 25.92 | $25.96 | 900 |
| 2021-08-03 | 25.92 | $25.94 | 500 |
| 2021-08-02 | 25.92 | $26.00 | 1800 |
| 2021-07-30 | 25.91 | $25.75 | 9200 |
| 2021-07-29 | 25.95 | $25.92 | 200 |
| 2021-07-28 | 25.96 | $25.86 | 200 |
| 2021-07-27 | 25.99 | $25.99 | 500 |
| 2021-07-26 | 25.99 | $26.00 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.98
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.72
Average
24.92
Maximum
26.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 24.98 | $25.07 | 31115 |
| 2024-04-26 | 24.95 | $25.03 | 34000 |
| 2024-04-25 | 24.93 | $25.00 | 73200 |
| 2024-04-24 | 24.91 | $24.99 | 15600 |
| 2024-04-23 | 24.90 | $24.95 | 9100 |
| 2024-04-22 | 24.89 | $24.95 | 49500 |
| 2024-04-19 | 24.89 | $24.95 | 9400 |
| 2024-04-18 | 24.88 | $24.97 | 13900 |
| 2024-04-17 | 24.87 | $24.93 | 8800 |
| 2024-04-16 | 24.87 | $24.93 | 23000 |
| 2024-04-15 | 24.88 | $24.94 | 15000 |
| 2024-04-12 | 24.88 | $24.95 | 13700 |
| 2024-04-11 | 24.88 | $24.90 | 8200 |
| 2024-04-10 | 24.89 | $24.94 | 8800 |
| 2024-04-09 | 24.90 | $24.94 | 1700 |
| 2024-04-08 | 24.92 | $24.93 | 1800 |
| 2024-04-05 | 24.94 | $24.91 | 2800 |
| 2024-04-04 | 24.97 | $24.93 | 3400 |
| 2024-04-03 | 25.00 | $24.89 | 700 |
| 2024-04-02 | 25.06 | $24.88 | 17000 |
| 2024-04-01 | 25.13 | $24.92 | 10600 |
| 2024-03-28 | 25.21 | $24.91 | 45800 |
| 2024-03-27 | 25.30 | $25.28 | 5800 |
| 2024-03-26 | 25.30 | $25.25 | 3100 |
| 2024-03-25 | 25.30 | $25.25 | 1400 |
| 2024-03-22 | 25.30 | $25.30 | 1400 |
| 2024-03-21 | 25.29 | $25.30 | 3100 |
| 2024-03-20 | 25.28 | $25.28 | 2600 |
| 2024-03-19 | 25.26 | $25.24 | 2500 |
| 2024-03-18 | 25.26 | $25.21 | 2300 |
| 2024-03-15 | 25.26 | $25.19 | 2100 |
| 2024-03-14 | 25.26 | $25.20 | 2400 |
| 2024-03-13 | 25.26 | $25.27 | 3800 |
| 2024-03-12 | 25.24 | $25.22 | 300 |
| 2024-03-11 | 25.23 | $25.24 | 4900 |
| 2024-03-08 | 25.21 | $25.24 | 12500 |
| 2024-03-07 | 25.18 | $25.16 | 18100 |
| 2024-03-06 | 25.17 | $25.15 | 5400 |
| 2024-03-05 | 25.16 | $25.17 | 2700 |
| 2024-03-04 | 25.15 | $25.19 | 900 |
| 2024-03-01 | 25.11 | $25.15 | 5100 |
| 2024-02-29 | 25.09 | $25.22 | 100300 |
| 2024-02-28 | 25.03 | $25.07 | 7700 |
| 2024-02-27 | 25.01 | $25.08 | 25300 |
| 2024-02-26 | 24.98 | $24.98 | 5000 |
| 2024-02-23 | 24.97 | $25.03 | 1200 |
| 2024-02-22 | 24.94 | $24.95 | 5200 |
| 2024-02-21 | 24.94 | $24.95 | 2400 |
| 2024-02-20 | 24.93 | $24.96 | 1800 |
| 2024-02-16 | 24.92 | $24.91 | 700 |
| 2024-02-15 | 24.92 | $24.91 | 28400 |
| 2024-02-14 | 24.92 | $24.90 | 6600 |
| 2024-02-13 | 24.92 | $24.92 | 7500 |
| 2024-02-12 | 24.92 | $24.91 | 4900 |
| 2024-02-09 | 24.92 | $24.89 | 20200 |
| 2024-02-08 | 24.92 | $24.90 | 17700 |
| 2024-02-07 | 24.92 | $24.91 | 4000 |
| 2024-02-06 | 24.92 | $24.91 | 2200 |
| 2024-02-05 | 24.92 | $24.90 | 2200 |
| 2024-02-02 | 24.92 | $24.91 | 5200 |
| 2024-02-01 | 24.91 | $24.90 | 900 |
| 2024-01-31 | 24.91 | $24.90 | 3800 |
| 2024-01-30 | 24.90 | $24.88 | 400 |
| 2024-01-29 | 24.90 | $24.88 | 13700 |
| 2024-01-26 | 24.89 | $24.90 | 7500 |
| 2024-01-25 | 24.88 | $24.90 | 2600 |
| 2024-01-24 | 24.87 | $24.88 | 56800 |
| 2024-01-23 | 24.85 | $24.92 | 500 |
| 2024-01-22 | 24.82 | $24.92 | 5100 |
| 2024-01-19 | 24.79 | $24.82 | 800 |
| 2024-01-18 | 24.77 | $24.82 | 4900 |
| 2024-01-17 | 24.76 | $24.81 | 3500 |
| 2024-01-16 | 24.74 | $24.85 | 12200 |
| 2024-01-12 | 24.71 | $24.75 | 800 |
| 2024-01-11 | 24.70 | $24.75 | 2100 |
| 2024-01-10 | 24.69 | $24.73 | 3800 |
| 2024-01-09 | 24.68 | $24.72 | 1500 |
| 2024-01-08 | 24.67 | $24.69 | 8300 |
| 2024-01-05 | 24.68 | $24.68 | 1600 |
| 2024-01-04 | 24.68 | $24.63 | 8100 |
| 2024-01-03 | 24.71 | $24.65 | 3800 |
| 2024-01-02 | 24.73 | $24.59 | 9200 |
| 2023-12-29 | 24.78 | $24.58 | 7800 |
| 2023-12-28 | 24.84 | $24.56 | 11000 |
| 2023-12-27 | 24.92 | $24.92 | 12700 |
| 2023-12-26 | 24.90 | $24.86 | 18000 |
| 2023-12-22 | 24.89 | $24.83 | 12200 |
| 2023-12-21 | 24.89 | $24.83 | 10300 |
| 2023-12-20 | 24.89 | $24.80 | 6500 |
| 2023-12-19 | 24.90 | $24.85 | 3400 |
| 2023-12-18 | 24.88 | $24.78 | 3700 |
| 2023-12-15 | 24.89 | $24.80 | 2400 |
| 2023-12-14 | 24.89 | $24.85 | 6200 |
| 2023-12-13 | 24.87 | $24.85 | 6600 |
| 2023-12-12 | 24.84 | $24.80 | 200 |
| 2023-12-11 | 24.82 | $24.81 | 3900 |
| 2023-12-08 | 24.78 | $24.76 | 1000 |
| 2023-12-07 | 24.76 | $24.71 | 8000 |
| 2023-12-06 | 24.74 | $24.69 | 2400 |
| 2023-12-05 | 24.72 | $24.65 | 3500 |
| 2023-12-04 | 24.71 | $24.63 | 6600 |
| 2023-12-01 | 24.70 | $24.71 | 6000 |
| 2023-11-30 | 24.66 | $24.86 | 67700 |
| 2023-11-29 | 24.56 | $24.60 | 6900 |
| 2023-11-28 | 24.52 | $24.48 | 3000 |
| 2023-11-27 | 24.50 | $24.50 | 5400 |
| 2023-11-24 | 24.48 | $24.49 | 600 |
| 2023-11-22 | 24.45 | $24.37 | 4400 |
| 2023-11-21 | 24.45 | $24.41 | 2900 |
| 2023-11-20 | 24.43 | $24.45 | 3900 |
| 2023-11-17 | 24.40 | $24.45 | 7200 |
| 2023-11-16 | 24.36 | $24.41 | 2400 |
| 2023-11-15 | 24.33 | $24.40 | 5700 |
| 2023-11-14 | 24.29 | $24.44 | 5200 |
| 2023-11-13 | 24.22 | $24.30 | 6200 |
| 2023-11-10 | 24.19 | $24.30 | 7600 |
| 2023-11-09 | 24.15 | $24.25 | 8000 |
| 2023-11-08 | 24.12 | $24.30 | 9700 |
| 2023-11-07 | 24.06 | $24.16 | 4500 |
| 2023-11-06 | 24.04 | $24.16 | 16400 |
| 2023-11-03 | 24.01 | $24.08 | 34600 |
| 2023-11-02 | 24.00 | $24.15 | 25400 |
| 2023-11-01 | 23.97 | $24.04 | 14500 |
| 2023-10-31 | 23.97 | $24.00 | 12800 |
| 2023-10-30 | 23.99 | $23.95 | 32100 |
| 2023-10-27 | 24.02 | $23.96 | 7900 |
| 2023-10-26 | 24.06 | $23.98 | 4500 |
| 2023-10-25 | 24.11 | $24.00 | 18400 |
| 2023-10-24 | 24.16 | $24.05 | 13100 |
| 2023-10-23 | 24.21 | $24.06 | 126100 |
| 2023-10-20 | 24.27 | $24.35 | 3700 |
| 2023-10-19 | 24.25 | $24.29 | 6200 |
| 2023-10-18 | 24.25 | $24.31 | 4600 |
| 2023-10-17 | 24.23 | $24.33 | 9000 |
| 2023-10-16 | 24.21 | $24.26 | 11100 |
| 2023-10-13 | 24.21 | $24.27 | 8300 |
| 2023-10-12 | 24.21 | $24.25 | 3300 |
| 2023-10-11 | 24.21 | $24.30 | 9400 |
| 2023-10-10 | 24.20 | $24.31 | 7000 |
| 2023-10-09 | 24.18 | $24.28 | 11200 |
| 2023-10-06 | 24.18 | $24.18 | 1400 |
| 2023-10-05 | 24.20 | $24.17 | 3100 |
| 2023-10-04 | 24.24 | $24.20 | 4100 |
| 2023-10-03 | 24.27 | $24.17 | 20600 |
| 2023-10-02 | 24.33 | $24.27 | 11900 |
| 2023-09-29 | 24.36 | $24.12 | 9300 |
| 2023-09-28 | 24.45 | $24.18 | 18000 |
| 2023-09-27 | 24.55 | $24.63 | 8600 |
| 2023-09-26 | 24.52 | $24.50 | 12800 |
| 2023-09-25 | 24.52 | $24.50 | 7500 |
| 2023-09-22 | 24.53 | $24.55 | 4300 |
| 2023-09-21 | 24.52 | $24.55 | 8100 |
| 2023-09-20 | 24.52 | $24.59 | 4600 |
| 2023-09-19 | 24.49 | $24.58 | 11500 |
| 2023-09-18 | 24.47 | $24.46 | 76100 |
| 2023-09-15 | 24.48 | $24.49 | 18200 |
| 2023-09-14 | 24.48 | $24.50 | 9100 |
| 2023-09-13 | 24.48 | $24.50 | 6400 |
| 2023-09-12 | 24.47 | $24.52 | 16100 |
| 2023-09-11 | 24.47 | $24.50 | 12800 |
| 2023-09-08 | 24.46 | $24.49 | 9300 |
| 2023-09-07 | 24.46 | $24.47 | 15400 |
| 2023-09-06 | 24.47 | $24.50 | 72600 |
| 2023-09-05 | 24.47 | $24.50 | 66700 |
| 2023-09-01 | 24.47 | $24.50 | 8900 |
| 2023-08-31 | 24.48 | $24.46 | 68400 |
| 2023-08-30 | 24.49 | $24.53 | 21400 |
| 2023-08-29 | 24.49 | $24.49 | 7600 |
| 2023-08-28 | 24.50 | $24.50 | 9700 |
| 2023-08-25 | 24.51 | $24.50 | 6000 |
| 2023-08-24 | 24.53 | $24.53 | 2000 |
| 2023-08-23 | 24.53 | $24.51 | 3000 |
| 2023-08-22 | 24.55 | $24.50 | 6700 |
| 2023-08-21 | 24.57 | $24.50 | 13800 |
| 2023-08-18 | 24.60 | $24.52 | 31100 |
| 2023-08-17 | 24.63 | $24.55 | 15700 |
| 2023-08-16 | 24.65 | $24.58 | 109200 |
| 2023-08-15 | 24.67 | $24.73 | 7700 |
| 2023-08-14 | 24.64 | $24.74 | 4100 |
| 2023-08-11 | 24.61 | $24.65 | 6100 |
| 2023-08-10 | 24.60 | $24.62 | 2500 |
| 2023-08-09 | 24.59 | $24.60 | 1500 |
| 2023-08-08 | 24.59 | $24.58 | 3600 |
| 2023-08-07 | 24.59 | $24.60 | 13700 |
| 2023-08-04 | 24.59 | $24.59 | 3400 |
| 2023-08-03 | 24.59 | $24.58 | 3400 |
| 2023-08-02 | 24.59 | $24.56 | 8000 |
| 2023-08-01 | 24.61 | $24.59 | 7400 |
| 2023-07-31 | 24.61 | $24.63 | 1000 |
| 2023-07-28 | 24.60 | $24.59 | 5900 |
| 2023-07-27 | 24.60 | $24.58 | 4300 |
| 2023-07-26 | 24.61 | $24.60 | 2800 |
| 2023-07-25 | 24.61 | $24.63 | 5100 |
| 2023-07-24 | 24.60 | $24.58 | 2800 |
| 2023-07-21 | 24.60 | $24.59 | 29400 |
| 2023-07-20 | 24.60 | $24.58 | 4100 |
| 2023-07-19 | 24.60 | $24.58 | 4800 |
| 2023-07-18 | 24.60 | $24.55 | 21400 |
| 2023-07-17 | 24.61 | $24.60 | 7300 |
| 2023-07-14 | 24.61 | $24.56 | 19700 |
| 2023-07-13 | 24.61 | $24.59 | 16700 |
| 2023-07-12 | 24.61 | $24.59 | 7700 |
| 2023-07-11 | 24.61 | $24.58 | 21700 |
| 2023-07-10 | 24.60 | $24.55 | 67400 |
| 2023-07-07 | 24.61 | $24.61 | 8800 |
| 2023-07-06 | 24.59 | $24.51 | 4500 |
| 2023-07-05 | 24.61 | $24.68 | 3900 |
| 2023-07-03 | 24.57 | $24.66 | 4400 |
| 2023-06-30 | 24.52 | $24.35 | 1300 |
| 2023-06-29 | 24.57 | $24.20 | 1300 |
| 2023-06-28 | 24.67 | $24.67 | — |
| 2023-06-27 | 24.64 | $24.67 | 1800 |
| 2023-06-26 | 24.60 | $24.62 | 1200 |
| 2023-06-23 | 24.57 | $24.63 | 1900 |
| 2023-06-22 | 24.52 | $24.58 | 5000 |
| 2023-06-21 | 24.48 | $24.60 | 2500 |
| 2023-06-20 | 24.42 | $24.55 | 9900 |
| 2023-06-16 | 24.37 | $24.40 | 9200 |
| 2023-06-15 | 24.35 | $24.35 | 5900 |
| 2023-06-14 | 24.34 | $24.28 | 13200 |
| 2023-06-13 | 24.35 | $24.25 | 10000 |
| 2023-06-12 | 24.37 | $24.29 | 2100 |
| 2023-06-09 | 24.38 | $24.35 | 2600 |
| 2023-06-08 | 24.38 | $24.35 | 1400 |
| 2023-06-07 | 24.37 | $24.39 | 1400 |
| 2023-06-06 | 24.34 | $24.35 | 6400 |
| 2023-06-05 | 24.32 | $24.40 | 3900 |
| 2023-06-02 | 24.29 | $24.35 | 3400 |
| 2023-06-01 | 24.25 | $24.20 | 300 |
| 2023-05-31 | 24.26 | $23.98 | 5800 |
| 2023-05-30 | 24.34 | $24.40 | 400 |
| 2023-05-26 | 24.29 | $24.30 | 2200 |
| 2023-05-25 | 24.27 | $24.20 | 200 |
| 2023-05-24 | 24.28 | $24.39 | 3400 |
| 2023-05-23 | 24.23 | $24.38 | 1800 |
| 2023-05-22 | 24.17 | $24.24 | 2400 |
| 2023-05-19 | 24.13 | $24.11 | 900 |
| 2023-05-18 | 24.13 | $24.25 | 4100 |
| 2023-05-17 | 24.09 | $24.18 | 600 |
| 2023-05-16 | 24.06 | $24.08 | 1600 |
| 2023-05-15 | 24.05 | $24.10 | 2900 |
| 2023-05-12 | 24.04 | $24.09 | — |
| 2023-05-11 | 24.03 | $24.09 | 2200 |
| 2023-05-10 | 24.01 | $24.14 | 500 |
| 2023-05-09 | 23.98 | $23.98 | 4000 |
| 2023-05-08 | 23.99 | $24.02 | 1200 |
| 2023-05-05 | 23.99 | $23.88 | 2100 |
| 2023-05-04 | 24.04 | $23.73 | 5300 |
| 2023-05-03 | 24.14 | $24.12 | 4400 |
| 2023-05-02 | 24.15 | $24.08 | 4500 |
| 2023-05-01 | 24.16 | $24.16 | 5200 |
| 2023-04-28 | 24.16 | $24.00 | 3800 |
| 2023-04-27 | 24.20 | $24.17 | 400 |
| 2023-04-26 | 24.20 | $24.14 | 800 |
| 2023-04-25 | 24.21 | $24.04 | 5100 |
| 2023-04-24 | 24.25 | $24.24 | 1900 |
| 2023-04-21 | 24.23 | $24.23 | 5600 |
| 2023-04-20 | 24.22 | $24.21 | 3100 |
| 2023-04-19 | 24.20 | $24.16 | 3400 |
| 2023-04-18 | 24.20 | $24.10 | 1300 |
| 2023-04-17 | 24.21 | $24.20 | 6000 |
| 2023-04-14 | 24.19 | $24.20 | 1000 |
| 2023-04-13 | 24.17 | $24.22 | 4400 |
| 2023-04-12 | 24.14 | $24.17 | 2700 |
| 2023-04-11 | 24.11 | $24.17 | 5400 |
| 2023-04-10 | 24.08 | $24.14 | 1600 |
| 2023-04-06 | 24.05 | $24.10 | 1500 |
| 2023-04-05 | 24.02 | $24.11 | 500 |
| 2023-04-04 | 23.99 | $24.05 | 4200 |
| 2023-04-03 | 23.97 | $24.19 | 2900 |
| 2023-03-31 | 23.90 | $24.19 | 12700 |
| 2023-03-30 | 23.82 | $23.90 | 2900 |
| 2023-03-29 | 23.81 | $23.90 | 2300 |
| 2023-03-28 | 23.81 | $23.97 | 6900 |
| 2023-03-27 | 23.78 | $23.96 | 4500 |
| 2023-03-24 | 23.75 | $23.96 | 330500 |
| 2023-03-23 | 23.72 | $23.60 | 136700 |
| 2023-03-22 | 23.80 | $23.90 | 117400 |
| 2023-03-21 | 23.80 | $23.85 | 102100 |
| 2023-03-20 | 23.83 | $23.75 | 69200 |
| 2023-03-17 | 23.89 | $24.04 | 6000 |
| 2023-03-16 | 23.88 | $24.04 | 9500 |
| 2023-03-15 | 23.86 | $23.91 | 4600 |
| 2023-03-14 | 23.89 | $24.01 | 1300 |
| 2023-03-13 | 23.90 | $23.82 | 24300 |
| 2023-03-10 | 23.98 | $23.93 | 9300 |
| 2023-03-09 | 24.03 | $24.05 | 11000 |
| 2023-03-08 | 24.07 | $24.08 | 11500 |
| 2023-03-07 | 24.10 | $24.03 | 20600 |
| 2023-03-06 | 24.16 | $24.14 | 12500 |
| 2023-03-03 | 24.20 | $24.03 | 54500 |
| 2023-03-02 | 24.29 | $24.24 | 8800 |
| 2023-03-01 | 24.33 | $24.20 | 15500 |
| 2023-02-28 | 24.40 | $24.46 | 20800 |
| 2023-02-27 | 24.40 | $24.36 | 2400 |
| 2023-02-24 | 24.43 | $24.29 | 9300 |
| 2023-02-23 | 24.48 | $24.29 | 161700 |
| 2023-02-22 | 24.56 | $24.42 | 44400 |
| 2023-02-21 | 24.60 | $24.54 | 13700 |
| 2023-02-17 | 24.62 | $24.55 | 5000 |
| 2023-02-16 | 24.64 | $24.65 | 8100 |
| 2023-02-15 | 24.63 | $24.55 | 5400 |
| 2023-02-14 | 24.66 | $24.60 | 700 |
| 2023-02-13 | 24.66 | $24.60 | 3200 |
| 2023-02-10 | 24.67 | $24.65 | 4600 |
| 2023-02-09 | 24.67 | $24.55 | 800 |
| 2023-02-08 | 24.69 | $24.54 | 2300 |
| 2023-02-07 | 24.72 | $24.65 | 27900 |
| 2023-02-06 | 24.72 | $24.60 | 4600 |
| 2023-02-03 | 24.73 | $24.66 | 2400 |
| 2023-02-02 | 24.73 | $24.70 | 2600 |
| 2023-02-01 | 24.71 | $24.70 | 6500 |
| 2023-01-31 | 24.68 | $24.70 | 1400 |
| 2023-01-30 | 24.65 | $24.57 | 2500 |
| 2023-01-27 | 24.64 | $24.59 | 1400 |
| 2023-01-26 | 24.63 | $24.58 | 1200 |
| 2023-01-25 | 24.62 | $24.55 | 3400 |
| 2023-01-24 | 24.61 | $24.57 | 1700 |
| 2023-01-23 | 24.58 | $24.60 | 400 |
| 2023-01-20 | 24.55 | $24.58 | 3600 |
| 2023-01-19 | 24.50 | $24.62 | 900 |
| 2023-01-18 | 24.44 | $24.64 | 3000 |
| 2023-01-17 | 24.35 | $24.50 | 3600 |
| 2023-01-13 | 24.29 | $24.40 | 2800 |
| 2023-01-12 | 24.24 | $24.35 | 2100 |
| 2023-01-11 | 24.20 | $24.35 | 700 |
| 2023-01-10 | 24.15 | $24.28 | 2300 |
| 2023-01-09 | 24.11 | $24.28 | 1800 |
| 2023-01-06 | 24.06 | $24.12 | 2400 |
| 2023-01-05 | 24.06 | $24.11 | 1300 |
| 2023-01-04 | 24.06 | $24.09 | 7400 |
| 2023-01-03 | 24.06 | $23.96 | 1200 |
| 2022-12-30 | 24.11 | $23.94 | 2900 |
| 2022-12-29 | 24.17 | $23.95 | 6400 |
| 2022-12-28 | 24.25 | $24.25 | 1900 |
| 2022-12-27 | 24.24 | $24.29 | 4100 |
| 2022-12-23 | 24.23 | $24.16 | 2900 |
| 2022-12-22 | 24.25 | $24.18 | 7600 |
| 2022-12-21 | 24.27 | $24.27 | 1800 |
| 2022-12-20 | 24.26 | $24.23 | 3400 |
| 2022-12-19 | 24.27 | $24.15 | 2800 |
| 2022-12-16 | 24.30 | $24.29 | 1400 |
| 2022-12-15 | 24.30 | $24.37 | 400 |
| 2022-12-14 | 24.27 | $24.35 | 4400 |
| 2022-12-13 | 24.24 | $24.30 | 2400 |
| 2022-12-12 | 24.22 | $24.40 | 10200 |
| 2022-12-09 | 24.16 | $24.22 | 3300 |
| 2022-12-08 | 24.15 | $24.06 | 6100 |
| 2022-12-07 | 24.18 | $24.11 | 1800 |
| 2022-12-06 | 24.21 | $24.23 | 5400 |
| 2022-12-05 | 24.20 | $24.13 | 4900 |
| 2022-12-02 | 24.23 | $24.25 | 400 |
| 2022-12-01 | 24.22 | $24.25 | 500 |
| 2022-11-30 | 24.21 | $24.29 | 17100 |
| 2022-11-29 | 24.19 | $23.98 | 2000 |
| 2022-11-28 | 24.26 | $23.81 | 64000 |
| 2022-11-25 | 24.40 | $24.30 | — |
| 2022-11-23 | 24.41 | $24.30 | 45600 |
| 2022-11-22 | 24.43 | $24.37 | 1100 |
| 2022-11-21 | 24.42 | $24.33 | 2100 |
| 2022-11-18 | 24.43 | $24.38 | 600 |
| 2022-11-17 | 24.42 | $24.45 | 3200 |
| 2022-11-16 | 24.39 | $24.30 | 5200 |
| 2022-11-15 | 24.39 | $24.37 | 1700 |
| 2022-11-14 | 24.37 | $24.37 | 2200 |
| 2022-11-11 | 24.35 | $24.49 | 1500 |
| 2022-11-10 | 24.28 | $24.49 | 6900 |
| 2022-11-09 | 24.20 | $24.28 | 2800 |
| 2022-11-08 | 24.17 | $24.19 | 1500 |
| 2022-11-07 | 24.15 | $24.09 | 2100 |
| 2022-11-04 | 24.17 | $24.10 | 3700 |
| 2022-11-03 | 24.19 | $24.03 | 4100 |
| 2022-11-02 | 24.23 | $24.19 | 3900 |
| 2022-11-01 | 24.23 | $24.25 | 1900 |
| 2022-10-31 | 24.21 | $24.28 | 6200 |
| 2022-10-28 | 24.18 | $24.45 | 4200 |
| 2022-10-27 | 24.09 | $24.35 | 300 |
| 2022-10-26 | 24.01 | $24.29 | 2000 |
| 2022-10-25 | 23.93 | $24.28 | 12300 |
| 2022-10-24 | 23.84 | $24.06 | 2300 |
| 2022-10-21 | 23.81 | $24.01 | 4100 |
| 2022-10-20 | 23.78 | $23.86 | 4100 |
| 2022-10-19 | 23.81 | $24.07 | — |
| 2022-10-18 | 23.77 | $24.07 | 2100 |
| 2022-10-17 | 23.73 | $23.50 | 4500 |
| 2022-10-14 | 23.87 | $23.65 | 9300 |
| 2022-10-13 | 24.00 | $24.01 | 1600 |
| 2022-10-12 | 24.05 | $24.11 | 1200 |
| 2022-10-11 | 24.07 | $24.00 | 3400 |
| 2022-10-10 | 24.14 | $24.15 | 1200 |
| 2022-10-07 | 24.19 | $24.20 | 1300 |
| 2022-10-06 | 24.23 | $24.35 | 700 |
| 2022-10-05 | 24.23 | $24.50 | 4000 |
| 2022-10-04 | 24.19 | $24.34 | 3500 |
| 2022-10-03 | 24.20 | $24.27 | 6800 |
| 2022-09-30 | 24.24 | $23.86 | 6400 |
| 2022-09-29 | 24.41 | $24.00 | 18200 |
| 2022-09-28 | 24.59 | $24.63 | 4600 |
| 2022-09-27 | 24.60 | $24.50 | 8200 |
| 2022-09-26 | 24.66 | $24.36 | 14700 |
| 2022-09-23 | 24.78 | $24.69 | 6800 |
| 2022-09-22 | 24.83 | $24.85 | 7000 |
| 2022-09-21 | 24.83 | $24.87 | 4000 |
| 2022-09-20 | 24.83 | $24.90 | 3200 |
| 2022-09-19 | 24.82 | $24.90 | 2500 |
| 2022-09-16 | 24.81 | $24.84 | 6600 |
| 2022-09-15 | 24.81 | $24.85 | 800 |
| 2022-09-14 | 24.81 | $24.86 | 3300 |
| 2022-09-13 | 24.82 | $24.73 | 700 |
| 2022-09-12 | 24.86 | $24.80 | 5900 |
| 2022-09-09 | 24.90 | $24.90 | 6900 |
| 2022-09-08 | 24.91 | $24.90 | 1100 |
| 2022-09-07 | 24.92 | $24.90 | 1000 |
| 2022-09-06 | 24.94 | $24.81 | 3600 |
| 2022-09-02 | 24.99 | $24.92 | 1100 |
| 2022-09-01 | 25.02 | $24.90 | 10100 |
| 2022-08-31 | 25.06 | $24.99 | 1400 |
| 2022-08-30 | 25.07 | $24.90 | 9600 |
| 2022-08-29 | 25.12 | $25.00 | 6600 |
| 2022-08-26 | 25.15 | $25.07 | 6800 |
| 2022-08-25 | 25.16 | $25.12 | 2500 |
| 2022-08-24 | 25.16 | $25.08 | 2000 |
| 2022-08-23 | 25.17 | $25.01 | 12400 |
| 2022-08-22 | 25.20 | $25.08 | 9100 |
| 2022-08-19 | 25.21 | $25.12 | — |
| 2022-08-18 | 25.21 | $25.12 | 1400 |
| 2022-08-17 | 25.20 | $25.10 | 8800 |
| 2022-08-16 | 25.21 | $25.18 | 2700 |
| 2022-08-15 | 25.18 | $25.13 | 2000 |
| 2022-08-12 | 25.16 | $25.08 | 3200 |
| 2022-08-11 | 25.15 | $25.12 | 500 |
| 2022-08-10 | 25.13 | $25.06 | 1800 |
| 2022-08-09 | 25.11 | $25.00 | 5500 |
| 2022-08-08 | 25.11 | $25.05 | 6100 |
| 2022-08-05 | 25.09 | $25.02 | 6100 |
| 2022-08-04 | 25.07 | $25.13 | 3100 |
| 2022-08-03 | 25.01 | $25.19 | 3200 |
| 2022-08-02 | 24.92 | $25.13 | 3700 |
| 2022-08-01 | 24.82 | $25.07 | 1600 |
| 2022-07-29 | 24.73 | $24.93 | 6700 |
| 2022-07-28 | 24.65 | $24.93 | 2900 |
| 2022-07-27 | 24.56 | $24.78 | 3100 |
| 2022-07-26 | 24.50 | $24.65 | — |
| 2022-07-25 | 24.47 | $24.65 | 1600 |
| 2022-07-22 | 24.43 | $24.60 | 5100 |
| 2022-07-21 | 24.40 | $24.61 | 2600 |
| 2022-07-20 | 24.36 | $24.50 | 6400 |
| 2022-07-19 | 24.36 | $24.50 | 22600 |
| 2022-07-18 | 24.36 | $24.48 | 10800 |
| 2022-07-15 | 24.36 | $24.50 | 20100 |
| 2022-07-14 | 24.37 | $24.50 | 10100 |
| 2022-07-13 | 24.38 | $24.50 | 15700 |
| 2022-07-12 | 24.40 | $24.50 | 10700 |
| 2022-07-11 | 24.42 | $24.52 | 12500 |
| 2022-07-08 | 24.45 | $24.52 | 3000 |
| 2022-07-07 | 24.49 | $24.49 | 6800 |
| 2022-07-06 | 24.55 | $24.51 | 8300 |
| 2022-07-05 | 24.63 | $24.47 | 7500 |
| 2022-07-01 | 24.73 | $24.55 | 9600 |
| 2022-06-30 | 24.84 | $24.52 | 8300 |
| 2022-06-29 | 24.98 | $25.00 | 9300 |
| 2022-06-28 | 25.01 | $24.99 | 24200 |
| 2022-06-27 | 25.04 | $25.05 | 13600 |
| 2022-06-24 | 25.06 | $25.15 | 8700 |
| 2022-06-23 | 25.06 | $25.14 | 4500 |
| 2022-06-22 | 25.06 | $25.12 | 2600 |
| 2022-06-21 | 25.07 | $25.02 | 2800 |
| 2022-06-17 | 25.12 | $24.91 | 10600 |
| 2022-06-16 | 25.21 | $24.80 | 10100 |
| 2022-06-15 | 25.36 | $25.15 | 10100 |
| 2022-06-14 | 25.43 | $25.17 | 4600 |
| 2022-06-13 | 25.51 | $25.20 | 6400 |
| 2022-06-10 | 25.59 | $25.39 | 7100 |
| 2022-06-09 | 25.63 | $25.43 | 5300 |
| 2022-06-08 | 25.66 | $25.46 | 6600 |
| 2022-06-07 | 25.69 | $25.61 | 1700 |
| 2022-06-06 | 25.68 | $25.57 | 900 |
| 2022-06-03 | 25.66 | $25.50 | 1100 |
| 2022-06-02 | 25.67 | $25.60 | 5100 |
| 2022-06-01 | 25.64 | $25.55 | 1700 |
| 2022-05-31 | 25.62 | $25.89 | 21500 |
| 2022-05-27 | 25.48 | $25.55 | 3400 |
| 2022-05-26 | 25.41 | $25.50 | 1800 |
| 2022-05-25 | 25.35 | $25.50 | 7800 |
| 2022-05-24 | 25.26 | $25.45 | 16900 |
| 2022-05-23 | 25.18 | $25.23 | 1100 |
| 2022-05-20 | 25.14 | $25.23 | 2700 |
| 2022-05-19 | 25.09 | $25.17 | 500 |
| 2022-05-18 | 25.05 | $25.07 | 1500 |
| 2022-05-17 | 25.03 | $24.98 | 3400 |
| 2022-05-16 | 25.04 | $25.06 | 4800 |
| 2022-05-13 | 25.02 | $24.92 | 6600 |
| 2022-05-12 | 25.04 | $24.86 | 3500 |
| 2022-05-11 | 25.08 | $24.98 | 3900 |
| 2022-05-10 | 25.10 | $24.99 | 8600 |
| 2022-05-09 | 25.11 | $25.00 | 15300 |
| 2022-05-06 | 25.12 | $25.12 | 2500 |
| 2022-05-05 | 25.09 | $25.19 | 5000 |
| 2022-05-04 | 25.03 | $25.22 | 6300 |
| 2022-05-03 | 24.95 | $24.98 | 5900 |
| 2022-05-02 | 24.93 | $24.95 | 35300 |
| 2022-04-29 | 24.91 | $25.07 | 25200 |
| 2022-04-28 | 24.84 | $25.06 | 16300 |
| 2022-04-27 | 24.77 | $24.85 | 42900 |
| 2022-04-26 | 24.75 | $24.84 | 43200 |
| 2022-04-25 | 24.72 | $24.77 | 7500 |
| 2022-04-22 | 24.72 | $24.69 | 24300 |
| 2022-04-21 | 24.74 | $24.82 | 18500 |
| 2022-04-20 | 24.72 | $24.88 | 12800 |
| 2022-04-19 | 24.68 | $24.84 | 65100 |
| 2022-04-18 | 24.65 | $24.98 | 88800 |
| 2022-04-14 | 24.57 | $24.64 | 23600 |
| 2022-04-13 | 24.58 | $24.58 | 24900 |
| 2022-04-12 | 24.61 | $24.52 | 3600 |
| 2022-04-11 | 24.68 | $24.51 | 5300 |
| 2022-04-08 | 24.76 | $24.59 | 26200 |
| 2022-04-07 | 24.84 | $24.58 | 15700 |
| 2022-04-06 | 24.93 | $24.65 | 14000 |
| 2022-04-05 | 25.03 | $24.77 | 4000 |
| 2022-04-04 | 25.12 | $24.98 | 7600 |
| 2022-04-01 | 25.15 | $25.00 | 9600 |
| 2022-03-31 | 25.19 | $24.99 | 18100 |
| 2022-03-30 | 25.23 | $25.34 | 3400 |
| 2022-03-29 | 25.18 | $25.30 | 2100 |
| 2022-03-28 | 25.12 | $25.20 | 14800 |
| 2022-03-25 | 25.08 | $25.13 | 4500 |
| 2022-03-24 | 25.06 | $25.11 | 3400 |
| 2022-03-23 | 25.03 | $25.05 | 17200 |
| 2022-03-22 | 25.02 | $25.07 | 2700 |
| 2022-03-21 | 25.01 | $25.05 | 8500 |
| 2022-03-18 | 24.99 | $25.10 | 5600 |
| 2022-03-17 | 24.96 | $24.98 | 8300 |
| 2022-03-16 | 24.96 | $25.13 | 4600 |
| 2022-03-15 | 24.91 | $24.99 | 3800 |
| 2022-03-14 | 24.90 | $24.85 | 10500 |
| 2022-03-11 | 24.93 | $25.03 | 7100 |
| 2022-03-10 | 24.91 | $25.09 | 1500 |
| 2022-03-09 | 24.87 | $25.03 | 8000 |
| 2022-03-08 | 24.85 | $24.86 | 17600 |
| 2022-03-07 | 24.87 | $24.81 | 15800 |
| 2022-03-04 | 24.92 | $24.89 | 19200 |
| 2022-03-03 | 24.96 | $25.03 | 400 |
| 2022-03-02 | 24.96 | $25.03 | 1400 |
| 2022-03-01 | 24.97 | $24.95 | 19600 |
| 2022-02-28 | 25.00 | $24.91 | 9100 |
| 2022-02-25 | 25.06 | $25.10 | 14400 |
| 2022-02-24 | 25.07 | $24.99 | 10200 |
| 2022-02-23 | 25.12 | $24.96 | 30000 |
| 2022-02-22 | 25.19 | $25.14 | 18600 |
| 2022-02-18 | 25.22 | $25.29 | 5500 |
| 2022-02-17 | 25.22 | $25.24 | 12100 |
| 2022-02-16 | 25.23 | $25.28 | 1800 |
| 2022-02-15 | 25.23 | $25.31 | 1400 |
| 2022-02-14 | 25.23 | $25.28 | 11000 |
| 2022-02-11 | 25.23 | $25.22 | 1500 |
| 2022-02-10 | 25.26 | $25.20 | 3200 |
| 2022-02-09 | 25.31 | $25.30 | 500 |
| 2022-02-08 | 25.33 | $25.32 | 1600 |
| 2022-02-07 | 25.35 | $25.37 | 2700 |
| 2022-02-04 | 25.37 | $25.29 | 4300 |
| 2022-02-03 | 25.41 | $25.40 | 8900 |
| 2022-02-02 | 25.43 | $25.41 | 7100 |
| 2022-02-01 | 25.46 | $25.55 | — |
| 2022-01-31 | 25.44 | $25.55 | 5900 |
| 2022-01-28 | 25.43 | $25.48 | 3200 |
| 2022-01-27 | 25.43 | $25.37 | 2800 |
| 2022-01-26 | 25.48 | $25.49 | 2700 |
| 2022-01-25 | 25.50 | $25.52 | 6300 |
| 2022-01-24 | 25.51 | $25.32 | 7200 |
| 2022-01-21 | 25.59 | $25.56 | — |
| 2022-01-20 | 25.62 | $25.56 | 13000 |
| 2022-01-19 | 25.65 | $25.48 | 1300 |
| 2022-01-18 | 25.72 | $25.52 | 2000 |
| 2022-01-14 | 25.79 | $25.74 | 1600 |
| 2022-01-13 | 25.80 | $25.91 | 900 |
| 2022-01-12 | 25.77 | $25.78 | 900 |
| 2022-01-11 | 25.77 | $25.85 | 900 |
| 2022-01-10 | 25.75 | $25.78 | 1300 |
| 2022-01-07 | 25.74 | $25.70 | 1900 |
| 2022-01-06 | 25.77 | $25.65 | 1600 |
| 2022-01-05 | 25.81 | $25.68 | 1500 |
| 2022-01-04 | 25.86 | $25.68 | 3500 |
| 2022-01-03 | 25.91 | $25.86 | 2500 |
| 2021-12-31 | 25.92 | $26.01 | 8900 |
| 2021-12-30 | 25.89 | $25.83 | 9400 |
| 2021-12-29 | 25.90 | $25.75 | 1100 |
| 2021-12-28 | 25.94 | $26.08 | 1100 |
| 2021-12-27 | 25.89 | $26.02 | 4300 |
| 2021-12-23 | 25.85 | $25.98 | 1300 |
| 2021-12-22 | 25.81 | $26.05 | 2600 |
| 2021-12-21 | 25.74 | $25.85 | 1400 |
| 2021-12-20 | 25.72 | $25.62 | 5000 |
| 2021-12-17 | 25.77 | $25.84 | 900 |
| 2021-12-16 | 25.77 | $25.90 | 1800 |
| 2021-12-15 | 25.74 | $26.11 | 2300 |
| 2021-12-14 | 25.65 | $25.98 | 600 |
| 2021-12-13 | 25.58 | $25.75 | 1400 |
| 2021-12-10 | 25.58 | $25.73 | 9300 |
| 2021-12-09 | 25.58 | $25.76 | 3000 |
| 2021-12-08 | 25.57 | $25.80 | 200 |
| 2021-12-07 | 25.56 | $25.72 | 3800 |
| 2021-12-06 | 25.58 | $25.73 | 13200 |
| 2021-12-03 | 25.60 | $25.63 | 500 |
| 2021-12-02 | 25.66 | $25.76 | 2800 |
| 2021-12-01 | 25.70 | $25.59 | 7400 |
| 2021-11-30 | 25.80 | $25.61 | 71600 |
| 2021-11-29 | 25.93 | $25.81 | 46400 |
| 2021-11-26 | 26.02 | $25.77 | 6500 |
| 2021-11-24 | 26.15 | $26.27 | 1100 |
| 2021-11-23 | 26.16 | $26.10 | 400 |
| 2021-11-22 | 26.22 | $26.21 | 2900 |
| 2021-11-19 | 26.27 | $26.18 | 1100 |
| 2021-11-18 | 26.34 | $26.06 | 4900 |
| 2021-11-17 | 26.46 | $26.22 | 3500 |
| 2021-11-16 | 26.56 | $26.34 | 5500 |
| 2021-11-15 | 26.64 | $26.43 | 2400 |
| 2021-11-12 | 26.71 | $26.46 | 700 |
| 2021-11-11 | 26.79 | $26.70 | 700 |
| 2021-11-10 | 26.81 | $26.69 | 4100 |
| 2021-11-09 | 26.84 | $26.85 | 1400 |
| 2021-11-08 | 26.82 | $26.85 | 3100 |
| 2021-11-05 | 26.80 | $26.85 | 10900 |
| 2021-11-04 | 26.77 | $26.84 | 2600 |
| 2021-11-03 | 26.73 | $26.77 | 5400 |
| 2021-11-02 | 26.71 | $26.57 | 2000 |
| 2021-11-01 | 26.74 | $26.75 | 3200 |
| 2021-10-29 | 26.73 | $26.60 | 3200 |
| 2021-10-28 | 26.75 | $26.60 | 3800 |
| 2021-10-27 | 26.78 | $26.69 | 1900 |
| 2021-10-26 | 26.79 | $26.76 | 2500 |
| 2021-10-25 | 26.78 | $26.95 | 4200 |
| 2021-10-22 | 26.70 | $26.75 | 4900 |
| 2021-10-21 | 26.66 | $26.73 | 6500 |
| 2021-10-20 | 26.62 | $26.55 | 9900 |
| 2021-10-19 | 26.63 | $26.44 | 24800 |
| 2021-10-18 | 26.68 | $26.77 | 1200 |
| 2021-10-15 | 26.63 | $26.58 | 600 |
| 2021-10-14 | 26.63 | $26.76 | 2200 |
| 2021-10-13 | 26.57 | $26.71 | 3000 |
| 2021-10-12 | 26.51 | $26.71 | 1400 |
| 2021-10-11 | 26.44 | $26.65 | 6800 |
| 2021-10-08 | 26.37 | $26.55 | 5700 |
| 2021-10-07 | 26.31 | $26.49 | 4400 |
| 2021-10-06 | 26.27 | $26.26 | 2800 |
| 2021-10-05 | 26.29 | $26.32 | 3500 |
| 2021-10-04 | 26.29 | $26.31 | 4400 |
| 2021-10-01 | 26.30 | $26.29 | 6300 |
| 2021-09-30 | 26.32 | $26.27 | 132300 |
| 2021-09-29 | 26.35 | $26.45 | 10100 |
| 2021-09-28 | 26.34 | $26.44 | 5600 |
| 2021-09-27 | 26.32 | $26.38 | 24400 |
| 2021-09-24 | 26.32 | $26.44 | 5700 |
| 2021-09-23 | 26.30 | $26.24 | 12500 |
| 2021-09-22 | 26.34 | $26.29 | 109000 |
| 2021-09-21 | 26.37 | $26.20 | 176700 |
| 2021-09-20 | 26.44 | $26.02 | 42000 |
| 2021-09-17 | 26.58 | $26.29 | 209700 |
| 2021-09-16 | 26.67 | $26.71 | 6900 |
| 2021-09-15 | 26.64 | $26.74 | 16100 |
| 2021-09-14 | 26.60 | $26.49 | 7600 |
| 2021-09-13 | 26.62 | $26.58 | 21200 |
| 2021-09-10 | 26.62 | $26.49 | 2100 |
| 2021-09-09 | 26.64 | $26.56 | 2400 |
| 2021-09-08 | 26.65 | $26.42 | 700 |
| 2021-09-07 | 26.70 | $26.37 | 6500 |
| 2021-09-03 | 26.77 | $26.71 | 600 |
| 2021-09-02 | 26.75 | $26.79 | 1700 |
| 2021-09-01 | 26.70 | $26.88 | 1900 |
| 2021-08-31 | 26.61 | $26.80 | 2600 |
| 2021-08-30 | 26.51 | $26.61 | 2900 |
| 2021-08-27 | 26.46 | $26.79 | 4900 |
| 2021-08-26 | 26.33 | $26.27 | 112000 |
| 2021-08-25 | 26.35 | $26.25 | 201300 |
| 2021-08-24 | 26.37 | $26.33 | 66000 |
| 2021-08-23 | 26.36 | $26.28 | 20100 |
| 2021-08-20 | 26.37 | $26.19 | 90100 |
| 2021-08-19 | 26.42 | $26.21 | 400 |
| 2021-08-18 | 26.46 | $26.11 | 2900 |
| 2021-08-17 | 26.54 | $26.52 | 300 |
| 2021-08-16 | 26.50 | $26.45 | 800 |
| 2021-08-13 | 26.48 | $26.50 | 2600 |
| 2021-08-12 | 26.44 | $26.57 | 24500 |
| 2021-08-11 | 26.36 | $26.54 | 30300 |
| 2021-08-10 | 26.27 | $26.46 | 5500 |
| 2021-08-09 | 26.18 | $26.27 | 4600 |
| 2021-08-06 | 26.13 | $26.56 | 9600 |
| 2021-08-05 | 25.98 | $26.25 | 2600 |
| 2021-08-04 | 25.90 | $25.96 | 900 |
| 2021-08-03 | 25.89 | $25.94 | 500 |
| 2021-08-02 | 25.89 | $26.00 | 1800 |
| 2021-07-30 | 25.87 | $25.75 | 9200 |
| 2021-07-29 | 25.92 | $25.92 | 200 |
| 2021-07-28 | 25.93 | $25.86 | 200 |
| 2021-07-27 | 25.97 | $25.99 | 500 |
| 2021-07-26 | 25.97 | $26.00 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.47
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.00
Average
49.94
Maximum
73.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 55.47 | $25.07 | 31115 |
| 2024-04-26 | 52.35 | $25.03 | 34000 |
| 2024-04-25 | 49.84 | $25.00 | 73200 |
| 2024-04-24 | 48.99 | $24.99 | 15600 |
| 2024-04-23 | 45.48 | $24.95 | 9100 |
| 2024-04-22 | 45.48 | $24.95 | 49500 |
| 2024-04-19 | 45.48 | $24.95 | 9400 |
| 2024-04-18 | 46.87 | $24.97 | 13900 |
| 2024-04-17 | 43.61 | $24.93 | 8800 |
| 2024-04-16 | 43.61 | $24.93 | 23000 |
| 2024-04-15 | 44.22 | $24.94 | 15000 |
| 2024-04-12 | 44.82 | $24.95 | 13700 |
| 2024-04-11 | 41.04 | $24.90 | 8200 |
| 2024-04-10 | 43.29 | $24.94 | 8800 |
| 2024-04-09 | 43.29 | $24.94 | 1700 |
| 2024-04-08 | 42.58 | $24.93 | 1800 |
| 2024-04-05 | 41.18 | $24.91 | 2800 |
| 2024-04-04 | 42.16 | $24.93 | 3400 |
| 2024-04-03 | 39.42 | $24.89 | 700 |
| 2024-04-02 | 38.74 | $24.88 | 17000 |
| 2024-04-01 | 40.48 | $24.92 | 10600 |
| 2024-03-28 | 39.84 | $24.91 | 45800 |
| 2024-03-27 | 64.29 | $25.28 | 5800 |
| 2024-03-26 | 62.52 | $25.25 | 3100 |
| 2024-03-25 | 62.52 | $25.25 | 1400 |
| 2024-03-22 | 67.56 | $25.30 | 1400 |
| 2024-03-21 | 67.56 | $25.30 | 3100 |
| 2024-03-20 | 66.59 | $25.28 | 2600 |
| 2024-03-19 | 64.57 | $25.24 | 2500 |
| 2024-03-18 | 62.98 | $25.21 | 2300 |
| 2024-03-15 | 61.89 | $25.19 | 2100 |
| 2024-03-14 | 62.76 | $25.20 | 2400 |
| 2024-03-13 | 69.27 | $25.27 | 3800 |
| 2024-03-12 | 66.95 | $25.22 | 300 |
| 2024-03-11 | 68.93 | $25.24 | 4900 |
| 2024-03-08 | 68.93 | $25.24 | 12500 |
| 2024-03-07 | 65.21 | $25.16 | 18100 |
| 2024-03-06 | 64.71 | $25.15 | 5400 |
| 2024-03-05 | 66.53 | $25.17 | 2700 |
| 2024-03-04 | 68.36 | $25.19 | 900 |
| 2024-03-01 | 66.62 | $25.15 | 5100 |
| 2024-02-29 | 73.34 | $25.22 | 100300 |
| 2024-02-28 | 66.45 | $25.07 | 7700 |
| 2024-02-27 | 67.55 | $25.08 | 25300 |
| 2024-02-26 | 61.46 | $24.98 | 5000 |
| 2024-02-23 | 67.48 | $25.03 | 1200 |
| 2024-02-22 | 61.79 | $24.95 | 5200 |
| 2024-02-21 | 61.79 | $24.95 | 2400 |
| 2024-02-20 | 63.03 | $24.96 | 1800 |
| 2024-02-16 | 59.13 | $24.91 | 700 |
| 2024-02-15 | 59.13 | $24.91 | 28400 |
| 2024-02-14 | 58.33 | $24.90 | 6600 |
| 2024-02-13 | 60.57 | $24.92 | 7500 |
| 2024-02-12 | 59.84 | $24.91 | 4900 |
| 2024-02-09 | 58.37 | $24.89 | 20200 |
| 2024-02-08 | 59.40 | $24.90 | 17700 |
| 2024-02-07 | 60.42 | $24.91 | 4000 |
| 2024-02-06 | 60.42 | $24.91 | 2200 |
| 2024-02-05 | 59.80 | $24.90 | 2200 |
| 2024-02-02 | 60.70 | $24.91 | 5200 |
| 2024-02-01 | 60.13 | $24.90 | 900 |
| 2024-01-31 | 60.13 | $24.90 | 3800 |
| 2024-01-30 | 59.05 | $24.88 | 400 |
| 2024-01-29 | 59.05 | $24.88 | 13700 |
| 2024-01-26 | 60.52 | $24.90 | 7500 |
| 2024-01-25 | 60.52 | $24.90 | 2600 |
| 2024-01-24 | 59.61 | $24.88 | 56800 |
| 2024-01-23 | 62.34 | $24.92 | 500 |
| 2024-01-22 | 62.34 | $24.92 | 5100 |
| 2024-01-19 | 58.01 | $24.82 | 800 |
| 2024-01-18 | 58.01 | $24.82 | 4900 |
| 2024-01-17 | 57.56 | $24.81 | 3500 |
| 2024-01-16 | 59.96 | $24.85 | 12200 |
| 2024-01-12 | 55.57 | $24.75 | 800 |
| 2024-01-11 | 55.57 | $24.75 | 2100 |
| 2024-01-10 | 54.67 | $24.73 | 3800 |
| 2024-01-09 | 54.23 | $24.72 | 1500 |
| 2024-01-08 | 52.94 | $24.69 | 8300 |
| 2024-01-05 | 52.51 | $24.68 | 1600 |
| 2024-01-04 | 50.37 | $24.63 | 8100 |
| 2024-01-03 | 51.25 | $24.65 | 3800 |
| 2024-01-02 | 48.71 | $24.59 | 9200 |
| 2023-12-29 | 48.28 | $24.58 | 7800 |
| 2023-12-28 | 47.45 | $24.56 | 11000 |
| 2023-12-27 | 65.44 | $24.92 | 12700 |
| 2023-12-26 | 63.23 | $24.86 | 18000 |
| 2023-12-22 | 62.08 | $24.83 | 12200 |
| 2023-12-21 | 62.08 | $24.83 | 10300 |
| 2023-12-20 | 60.98 | $24.80 | 6500 |
| 2023-12-19 | 63.92 | $24.85 | 3400 |
| 2023-12-18 | 61.45 | $24.78 | 3700 |
| 2023-12-15 | 62.61 | $24.80 | 2400 |
| 2023-12-14 | 65.56 | $24.85 | 6200 |
| 2023-12-13 | 65.56 | $24.85 | 6600 |
| 2023-12-12 | 64.03 | $24.80 | 200 |
| 2023-12-11 | 64.58 | $24.81 | 3900 |
| 2023-12-08 | 63.08 | $24.76 | 1000 |
| 2023-12-07 | 61.54 | $24.71 | 8000 |
| 2023-12-06 | 60.92 | $24.69 | 2400 |
| 2023-12-05 | 59.69 | $24.65 | 3500 |
| 2023-12-04 | 59.08 | $24.63 | 6600 |
| 2023-12-01 | 62.70 | $24.71 | 6000 |
| 2023-11-30 | 70.40 | $24.86 | 67700 |
| 2023-11-29 | 62.90 | $24.60 | 6900 |
| 2023-11-28 | 58.27 | $24.48 | 3000 |
| 2023-11-27 | 59.44 | $24.50 | 5400 |
| 2023-11-24 | 59.05 | $24.49 | 600 |
| 2023-11-22 | 53.97 | $24.37 | 4400 |
| 2023-11-21 | 56.18 | $24.41 | 2900 |
| 2023-11-20 | 58.45 | $24.45 | 3900 |
| 2023-11-17 | 58.45 | $24.45 | 7200 |
| 2023-11-16 | 56.87 | $24.41 | 2400 |
| 2023-11-15 | 56.48 | $24.40 | 5700 |
| 2023-11-14 | 58.50 | $24.44 | 5200 |
| 2023-11-13 | 52.91 | $24.30 | 6200 |
| 2023-11-10 | 52.91 | $24.30 | 7600 |
| 2023-11-09 | 50.77 | $24.25 | 8000 |
| 2023-11-08 | 53.06 | $24.30 | 9700 |
| 2023-11-07 | 46.66 | $24.16 | 4500 |
| 2023-11-06 | 46.66 | $24.16 | 16400 |
| 2023-11-03 | 42.63 | $24.08 | 34600 |
| 2023-11-02 | 45.49 | $24.15 | 25400 |
| 2023-11-01 | 39.43 | $24.04 | 14500 |
| 2023-10-31 | 37.01 | $24.00 | 12800 |
| 2023-10-30 | 33.87 | $23.95 | 32100 |
| 2023-10-27 | 34.19 | $23.96 | 7900 |
| 2023-10-26 | 34.83 | $23.98 | 4500 |
| 2023-10-25 | 35.45 | $24.00 | 18400 |
| 2023-10-24 | 37.02 | $24.05 | 13100 |
| 2023-10-23 | 37.34 | $24.06 | 126100 |
| 2023-10-20 | 48.74 | $24.35 | 3700 |
| 2023-10-19 | 45.47 | $24.29 | 6200 |
| 2023-10-18 | 46.41 | $24.31 | 4600 |
| 2023-10-17 | 47.34 | $24.33 | 9000 |
| 2023-10-16 | 43.58 | $24.26 | 11100 |
| 2023-10-13 | 44.01 | $24.27 | 8300 |
| 2023-10-12 | 42.95 | $24.25 | 3300 |
| 2023-10-11 | 44.97 | $24.30 | 9400 |
| 2023-10-10 | 45.37 | $24.31 | 7000 |
| 2023-10-09 | 43.93 | $24.28 | 11200 |
| 2023-10-06 | 38.82 | $24.18 | 1400 |
| 2023-10-05 | 38.29 | $24.17 | 3100 |
| 2023-10-04 | 39.27 | $24.20 | 4100 |
| 2023-10-03 | 37.76 | $24.17 | 20600 |
| 2023-10-02 | 40.98 | $24.27 | 11900 |
| 2023-09-29 | 32.81 | $24.12 | 9300 |
| 2023-09-28 | 34.63 | $24.18 | 18000 |
| 2023-09-27 | 57.33 | $24.63 | 8600 |
| 2023-09-26 | 47.97 | $24.50 | 12800 |
| 2023-09-25 | 47.97 | $24.50 | 7500 |
| 2023-09-22 | 51.93 | $24.55 | 4300 |
| 2023-09-21 | 51.93 | $24.55 | 8100 |
| 2023-09-20 | 55.21 | $24.59 | 4600 |
| 2023-09-19 | 54.53 | $24.58 | 11500 |
| 2023-09-18 | 44.95 | $24.46 | 76100 |
| 2023-09-15 | 47.32 | $24.49 | 18200 |
| 2023-09-14 | 48.12 | $24.50 | 9100 |
| 2023-09-13 | 48.12 | $24.50 | 6400 |
| 2023-09-12 | 49.64 | $24.52 | 16100 |
| 2023-09-11 | 48.08 | $24.50 | 12800 |
| 2023-09-08 | 47.31 | $24.49 | 9300 |
| 2023-09-07 | 45.77 | $24.47 | 15400 |
| 2023-09-06 | 47.76 | $24.50 | 72600 |
| 2023-09-05 | 47.76 | $24.50 | 66700 |
| 2023-09-01 | 47.76 | $24.50 | 8900 |
| 2023-08-31 | 45.04 | $24.46 | 68400 |
| 2023-08-30 | 49.31 | $24.53 | 21400 |
| 2023-08-29 | 46.56 | $24.49 | 7600 |
| 2023-08-28 | 47.16 | $24.50 | 9700 |
| 2023-08-25 | 47.16 | $24.50 | 6000 |
| 2023-08-24 | 48.89 | $24.53 | 2000 |
| 2023-08-23 | 47.68 | $24.51 | 3000 |
| 2023-08-22 | 47.08 | $24.50 | 6700 |
| 2023-08-21 | 47.08 | $24.50 | 13800 |
| 2023-08-18 | 48.07 | $24.52 | 31100 |
| 2023-08-17 | 49.56 | $24.55 | 15700 |
| 2023-08-16 | 51.06 | $24.58 | 109200 |
| 2023-08-15 | 59.63 | $24.73 | 7700 |
| 2023-08-14 | 60.27 | $24.74 | 4100 |
| 2023-08-11 | 56.25 | $24.65 | 6100 |
| 2023-08-10 | 54.80 | $24.62 | 2500 |
| 2023-08-09 | 53.84 | $24.60 | 1500 |
| 2023-08-08 | 52.88 | $24.58 | 3600 |
| 2023-08-07 | 53.94 | $24.60 | 13700 |
| 2023-08-04 | 53.50 | $24.59 | 3400 |
| 2023-08-03 | 53.07 | $24.58 | 3400 |
| 2023-08-02 | 52.23 | $24.56 | 8000 |
| 2023-08-01 | 53.59 | $24.59 | 7400 |
| 2023-07-31 | 55.43 | $24.63 | 1000 |
| 2023-07-28 | 53.93 | $24.59 | 5900 |
| 2023-07-27 | 53.56 | $24.58 | 4300 |
| 2023-07-26 | 54.39 | $24.60 | 2800 |
| 2023-07-25 | 55.63 | $24.63 | 5100 |
| 2023-07-24 | 53.97 | $24.58 | 2800 |
| 2023-07-21 | 54.36 | $24.59 | 29400 |
| 2023-07-20 | 54.05 | $24.58 | 4100 |
| 2023-07-19 | 54.05 | $24.58 | 4800 |
| 2023-07-18 | 53.18 | $24.55 | 21400 |
| 2023-07-17 | 54.81 | $24.60 | 7300 |
| 2023-07-14 | 53.74 | $24.56 | 19700 |
| 2023-07-13 | 54.67 | $24.59 | 16700 |
| 2023-07-12 | 54.67 | $24.59 | 7700 |
| 2023-07-11 | 54.43 | $24.58 | 21700 |
| 2023-07-10 | 53.74 | $24.55 | 67400 |
| 2023-07-07 | 55.33 | $24.61 | 8800 |
| 2023-07-06 | 53.13 | $24.51 | 4500 |
| 2023-07-05 | 57.72 | $24.68 | 3900 |
| 2023-07-03 | 57.31 | $24.66 | 4400 |
| 2023-06-30 | 50.16 | $24.35 | 1300 |
| 2023-06-29 | 46.00 | $24.20 | 1300 |
| 2023-06-28 | 61.19 | $24.67 | — |
| 2023-06-27 | 61.19 | $24.67 | 1800 |
| 2023-06-26 | 59.92 | $24.62 | 1200 |
| 2023-06-23 | 60.29 | $24.63 | 1900 |
| 2023-06-22 | 59.08 | $24.58 | 5000 |
| 2023-06-21 | 59.77 | $24.60 | 2500 |
| 2023-06-20 | 58.61 | $24.55 | 9900 |
| 2023-06-16 | 54.92 | $24.40 | 9200 |
| 2023-06-15 | 53.60 | $24.35 | 5900 |
| 2023-06-14 | 51.73 | $24.28 | 13200 |
| 2023-06-13 | 50.93 | $24.25 | 10000 |
| 2023-06-12 | 52.03 | $24.29 | 2100 |
| 2023-06-09 | 53.68 | $24.35 | 2600 |
| 2023-06-08 | 53.68 | $24.35 | 1400 |
| 2023-06-07 | 54.72 | $24.39 | 1400 |
| 2023-06-06 | 53.87 | $24.35 | 6400 |
| 2023-06-05 | 55.10 | $24.40 | 3900 |
| 2023-06-02 | 54.11 | $24.35 | 3400 |
| 2023-06-01 | 51.00 | $24.20 | 300 |
| 2023-05-31 | 45.91 | $23.98 | 5800 |
| 2023-05-30 | 56.58 | $24.40 | 400 |
| 2023-05-26 | 54.17 | $24.30 | 2200 |
| 2023-05-25 | 51.62 | $24.20 | 200 |
| 2023-05-24 | 57.38 | $24.39 | 3400 |
| 2023-05-23 | 57.14 | $24.38 | 1800 |
| 2023-05-22 | 53.68 | $24.24 | 2400 |
| 2023-05-19 | 50.13 | $24.11 | 900 |
| 2023-05-18 | 54.40 | $24.25 | 4100 |
| 2023-05-17 | 52.48 | $24.18 | 600 |
| 2023-05-16 | 49.60 | $24.08 | 1600 |
| 2023-05-15 | 50.18 | $24.10 | 2900 |
| 2023-05-12 | 49.90 | $24.09 | — |
| 2023-05-11 | 49.90 | $24.09 | 2200 |
| 2023-05-10 | 51.18 | $24.14 | 500 |
| 2023-05-09 | 47.03 | $23.98 | 4000 |
| 2023-05-08 | 48.00 | $24.02 | 1200 |
| 2023-05-05 | 44.18 | $23.88 | 2100 |
| 2023-05-04 | 39.66 | $23.73 | 5300 |
| 2023-05-03 | 49.57 | $24.12 | 4400 |
| 2023-05-02 | 48.31 | $24.08 | 4500 |
| 2023-05-01 | 50.72 | $24.16 | 5200 |
| 2023-04-28 | 45.57 | $24.00 | 3800 |
| 2023-04-27 | 50.94 | $24.17 | 400 |
| 2023-04-26 | 49.95 | $24.14 | 800 |
| 2023-04-25 | 46.54 | $24.04 | 5100 |
| 2023-04-24 | 53.46 | $24.24 | 1900 |
| 2023-04-21 | 53.13 | $24.23 | 5600 |
| 2023-04-20 | 52.49 | $24.21 | 3100 |
| 2023-04-19 | 50.89 | $24.16 | 3400 |
| 2023-04-18 | 48.93 | $24.10 | 1300 |
| 2023-04-17 | 52.23 | $24.20 | 6000 |
| 2023-04-14 | 52.23 | $24.20 | 1000 |
| 2023-04-13 | 52.87 | $24.22 | 4400 |
| 2023-04-12 | 51.45 | $24.17 | 2700 |
| 2023-04-11 | 51.45 | $24.17 | 5400 |
| 2023-04-10 | 50.65 | $24.14 | 1600 |
| 2023-04-06 | 49.59 | $24.10 | 1500 |
| 2023-04-05 | 49.84 | $24.11 | 500 |
| 2023-04-04 | 48.33 | $24.05 | 4200 |
| 2023-04-03 | 51.78 | $24.19 | 2900 |
| 2023-03-31 | 51.78 | $24.19 | 12700 |
| 2023-03-30 | 44.35 | $23.90 | 2900 |
| 2023-03-29 | 44.35 | $23.90 | 2300 |
| 2023-03-28 | 45.89 | $23.97 | 6900 |
| 2023-03-27 | 45.64 | $23.96 | 4500 |
| 2023-03-24 | 45.64 | $23.96 | 330500 |
| 2023-03-23 | 35.75 | $23.60 | 136700 |
| 2023-03-22 | 41.76 | $23.90 | 117400 |
| 2023-03-21 | 40.17 | $23.85 | 102100 |
| 2023-03-20 | 36.89 | $23.75 | 69200 |
| 2023-03-17 | 43.45 | $24.04 | 6000 |
| 2023-03-16 | 43.45 | $24.04 | 9500 |
| 2023-03-15 | 39.06 | $23.91 | 4600 |
| 2023-03-14 | 41.41 | $24.01 | 1300 |
| 2023-03-13 | 34.28 | $23.82 | 24300 |
| 2023-03-10 | 36.74 | $23.93 | 9300 |
| 2023-03-09 | 39.69 | $24.05 | 11000 |
| 2023-03-08 | 40.46 | $24.08 | 11500 |
| 2023-03-07 | 38.57 | $24.03 | 20600 |
| 2023-03-06 | 41.32 | $24.14 | 12500 |
| 2023-03-03 | 37.06 | $24.03 | 54500 |
| 2023-03-02 | 42.67 | $24.24 | 8800 |
| 2023-03-01 | 41.06 | $24.20 | 15500 |
| 2023-02-28 | 49.70 | $24.46 | 20800 |
| 2023-02-27 | 45.51 | $24.36 | 2400 |
| 2023-02-24 | 42.31 | $24.29 | 9300 |
| 2023-02-23 | 42.31 | $24.29 | 161700 |
| 2023-02-22 | 46.93 | $24.42 | 44400 |
| 2023-02-21 | 51.89 | $24.54 | 13700 |
| 2023-02-17 | 52.33 | $24.55 | 5000 |
| 2023-02-16 | 56.89 | $24.65 | 8100 |
| 2023-02-15 | 53.00 | $24.55 | 5400 |
| 2023-02-14 | 55.37 | $24.60 | 700 |
| 2023-02-13 | 55.37 | $24.60 | 3200 |
| 2023-02-10 | 57.71 | $24.65 | 4600 |
| 2023-02-09 | 54.02 | $24.55 | 800 |
| 2023-02-08 | 53.64 | $24.54 | 2300 |
| 2023-02-07 | 58.76 | $24.65 | 27900 |
| 2023-02-06 | 56.99 | $24.60 | 4600 |
| 2023-02-03 | 59.93 | $24.66 | 2400 |
| 2023-02-02 | 61.95 | $24.70 | 2600 |
| 2023-02-01 | 61.95 | $24.70 | 6500 |
| 2023-01-31 | 61.95 | $24.70 | 1400 |
| 2023-01-30 | 58.00 | $24.57 | 2500 |
| 2023-01-27 | 58.89 | $24.59 | 1400 |
| 2023-01-26 | 58.59 | $24.58 | 1200 |
| 2023-01-25 | 57.70 | $24.55 | 3400 |
| 2023-01-24 | 58.50 | $24.57 | 1700 |
| 2023-01-23 | 59.67 | $24.60 | 400 |
| 2023-01-20 | 59.15 | $24.58 | 3600 |
| 2023-01-19 | 60.63 | $24.62 | 900 |
| 2023-01-18 | 61.36 | $24.64 | 3000 |
| 2023-01-17 | 58.00 | $24.50 | 3600 |
| 2023-01-13 | 55.37 | $24.40 | 2800 |
| 2023-01-12 | 54.00 | $24.35 | 2100 |
| 2023-01-11 | 54.00 | $24.35 | 700 |
| 2023-01-10 | 52.14 | $24.28 | 2300 |
| 2023-01-09 | 52.14 | $24.28 | 1800 |
| 2023-01-06 | 47.79 | $24.12 | 2400 |
| 2023-01-05 | 47.51 | $24.11 | 1300 |
| 2023-01-04 | 46.97 | $24.09 | 7400 |
| 2023-01-03 | 43.32 | $23.96 | 1200 |
| 2022-12-30 | 42.75 | $23.94 | 2900 |
| 2022-12-29 | 42.96 | $23.95 | 6400 |
| 2022-12-28 | 49.83 | $24.25 | 1900 |
| 2022-12-27 | 50.86 | $24.29 | 4100 |
| 2022-12-23 | 47.51 | $24.16 | 2900 |
| 2022-12-22 | 47.98 | $24.18 | 7600 |
| 2022-12-21 | 50.14 | $24.27 | 1800 |
| 2022-12-20 | 49.18 | $24.23 | 3400 |
| 2022-12-19 | 47.24 | $24.15 | 2800 |
| 2022-12-16 | 50.44 | $24.29 | 1400 |
| 2022-12-15 | 52.37 | $24.37 | 400 |
| 2022-12-14 | 51.93 | $24.35 | 4400 |
| 2022-12-13 | 50.86 | $24.30 | 2400 |
| 2022-12-12 | 53.11 | $24.40 | 10200 |
| 2022-12-09 | 49.28 | $24.22 | 3300 |
| 2022-12-08 | 45.53 | $24.06 | 6100 |
| 2022-12-07 | 46.55 | $24.11 | 1800 |
| 2022-12-06 | 49.06 | $24.23 | 5400 |
| 2022-12-05 | 46.79 | $24.13 | 4900 |
| 2022-12-02 | 49.30 | $24.25 | 400 |
| 2022-12-01 | 49.30 | $24.25 | 500 |
| 2022-11-30 | 50.10 | $24.29 | 17100 |
| 2022-11-29 | 43.26 | $23.98 | 2000 |
| 2022-11-28 | 38.89 | $23.81 | 64000 |
| 2022-11-25 | 49.28 | $24.30 | — |
| 2022-11-23 | 49.28 | $24.30 | 45600 |
| 2022-11-22 | 51.04 | $24.37 | 1100 |
| 2022-11-21 | 50.07 | $24.33 | 2100 |
| 2022-11-18 | 51.27 | $24.38 | 600 |
| 2022-11-17 | 52.96 | $24.45 | 3200 |
| 2022-11-16 | 49.58 | $24.30 | 5200 |
| 2022-11-15 | 51.21 | $24.37 | 1700 |
| 2022-11-14 | 51.21 | $24.37 | 2200 |
| 2022-11-11 | 53.97 | $24.49 | 1500 |
| 2022-11-10 | 53.97 | $24.49 | 6900 |
| 2022-11-09 | 49.69 | $24.28 | 2800 |
| 2022-11-08 | 47.72 | $24.19 | 1500 |
| 2022-11-07 | 45.46 | $24.09 | 2100 |
| 2022-11-04 | 45.64 | $24.10 | 3700 |
| 2022-11-03 | 44.11 | $24.03 | 4100 |
| 2022-11-02 | 46.99 | $24.19 | 3900 |
| 2022-11-01 | 48.11 | $24.25 | 1900 |
| 2022-10-31 | 48.66 | $24.28 | 6200 |
| 2022-10-28 | 51.85 | $24.45 | 4200 |
| 2022-10-27 | 50.02 | $24.35 | 300 |
| 2022-10-26 | 48.91 | $24.29 | 2000 |
| 2022-10-25 | 48.73 | $24.28 | 12300 |
| 2022-10-24 | 44.65 | $24.06 | 2300 |
| 2022-10-21 | 43.69 | $24.01 | 4100 |
| 2022-10-20 | 40.74 | $23.86 | 4100 |
| 2022-10-19 | 43.79 | $24.07 | — |
| 2022-10-18 | 43.79 | $24.07 | 2100 |
| 2022-10-17 | 31.16 | $23.50 | 4500 |
| 2022-10-14 | 33.02 | $23.65 | 9300 |
| 2022-10-13 | 38.20 | $24.01 | 1600 |
| 2022-10-12 | 39.85 | $24.11 | 1200 |
| 2022-10-11 | 37.00 | $24.00 | 3400 |
| 2022-10-10 | 39.42 | $24.15 | 1200 |
| 2022-10-07 | 40.25 | $24.20 | 1300 |
| 2022-10-06 | 42.82 | $24.35 | 700 |
| 2022-10-05 | 45.59 | $24.50 | 4000 |
| 2022-10-04 | 41.78 | $24.34 | 3500 |
| 2022-10-03 | 40.03 | $24.27 | 6800 |
| 2022-09-30 | 28.00 | $23.86 | 6400 |
| 2022-09-29 | 29.95 | $24.00 | 18200 |
| 2022-09-28 | 42.63 | $24.63 | 4600 |
| 2022-09-27 | 37.44 | $24.50 | 8200 |
| 2022-09-26 | 31.05 | $24.36 | 14700 |
| 2022-09-23 | 40.25 | $24.69 | 6800 |
| 2022-09-22 | 46.62 | $24.85 | 7000 |
| 2022-09-21 | 47.51 | $24.87 | 4000 |
| 2022-09-20 | 48.84 | $24.90 | 3200 |
| 2022-09-19 | 48.84 | $24.90 | 2500 |
| 2022-09-16 | 46.12 | $24.84 | 6600 |
| 2022-09-15 | 46.51 | $24.85 | 800 |
| 2022-09-14 | 46.89 | $24.86 | 3300 |
| 2022-09-13 | 40.94 | $24.73 | 700 |
| 2022-09-12 | 43.43 | $24.80 | 5900 |
| 2022-09-09 | 47.33 | $24.90 | 6900 |
| 2022-09-08 | 47.33 | $24.90 | 1100 |
| 2022-09-07 | 47.33 | $24.90 | 1000 |
| 2022-09-06 | 43.41 | $24.81 | 3600 |
| 2022-09-02 | 47.52 | $24.92 | 1100 |
| 2022-09-01 | 46.65 | $24.90 | 10100 |
| 2022-08-31 | 50.22 | $24.99 | 1400 |
| 2022-08-30 | 46.31 | $24.90 | 9600 |
| 2022-08-29 | 50.49 | $25.00 | 6600 |
| 2022-08-26 | 53.72 | $25.07 | 6800 |
| 2022-08-25 | 56.15 | $25.12 | 2500 |
| 2022-08-24 | 54.59 | $25.08 | 2000 |
| 2022-08-23 | 51.73 | $25.01 | 12400 |
| 2022-08-22 | 55.02 | $25.08 | 9100 |
| 2022-08-19 | 56.98 | $25.12 | — |
| 2022-08-18 | 56.98 | $25.12 | 1400 |
| 2022-08-17 | 56.28 | $25.10 | 8800 |
| 2022-08-16 | 60.02 | $25.18 | 2700 |
| 2022-08-15 | 58.38 | $25.13 | 2000 |
| 2022-08-12 | 56.69 | $25.08 | 3200 |
| 2022-08-11 | 58.49 | $25.12 | 500 |
| 2022-08-10 | 56.52 | $25.06 | 1800 |
| 2022-08-09 | 54.46 | $25.00 | 5500 |
| 2022-08-08 | 56.58 | $25.05 | 6100 |
| 2022-08-05 | 55.59 | $25.02 | 6100 |
| 2022-08-04 | 60.37 | $25.13 | 3100 |
| 2022-08-03 | 63.18 | $25.19 | 3200 |
| 2022-08-02 | 61.47 | $25.13 | 3700 |
| 2022-08-01 | 59.70 | $25.07 | 1600 |
| 2022-07-29 | 55.13 | $24.93 | 6700 |
| 2022-07-28 | 55.13 | $24.93 | 2900 |
| 2022-07-27 | 49.60 | $24.78 | 3100 |
| 2022-07-26 | 43.91 | $24.65 | — |
| 2022-07-25 | 43.91 | $24.65 | 1600 |
| 2022-07-22 | 41.62 | $24.60 | 5100 |
| 2022-07-21 | 41.94 | $24.61 | 2600 |
| 2022-07-20 | 36.78 | $24.50 | 6400 |
| 2022-07-19 | 36.78 | $24.50 | 22600 |
| 2022-07-18 | 35.84 | $24.48 | 10800 |
| 2022-07-15 | 36.35 | $24.50 | 20100 |
| 2022-07-14 | 36.35 | $24.50 | 10100 |
| 2022-07-13 | 36.35 | $24.50 | 15700 |
| 2022-07-12 | 36.35 | $24.50 | 10700 |
| 2022-07-11 | 36.78 | $24.52 | 12500 |
| 2022-07-08 | 36.78 | $24.52 | 3000 |
| 2022-07-07 | 35.76 | $24.49 | 6800 |
| 2022-07-06 | 36.13 | $24.51 | 8300 |
| 2022-07-05 | 34.85 | $24.47 | 7500 |
| 2022-07-01 | 36.23 | $24.55 | 9600 |
| 2022-06-30 | 35.32 | $24.52 | 8300 |
| 2022-06-29 | 45.14 | $25.00 | 9300 |
| 2022-06-28 | 44.84 | $24.99 | 24200 |
| 2022-06-27 | 46.30 | $25.05 | 13600 |
| 2022-06-24 | 48.81 | $25.15 | 8700 |
| 2022-06-23 | 48.55 | $25.14 | 4500 |
| 2022-06-22 | 48.03 | $25.12 | 2600 |
| 2022-06-21 | 45.45 | $25.02 | 2800 |
| 2022-06-17 | 42.47 | $24.91 | 10600 |
| 2022-06-16 | 39.31 | $24.80 | 10100 |
| 2022-06-15 | 47.13 | $25.15 | 10100 |
| 2022-06-14 | 47.64 | $25.17 | 4600 |
| 2022-06-13 | 48.39 | $25.20 | 6400 |
| 2022-06-10 | 53.48 | $25.39 | 7100 |
| 2022-06-09 | 54.63 | $25.43 | 5300 |
| 2022-06-08 | 55.47 | $25.46 | 6600 |
| 2022-06-07 | 59.89 | $25.61 | 1700 |
| 2022-06-06 | 59.07 | $25.57 | 900 |
| 2022-06-03 | 57.61 | $25.50 | 1100 |
| 2022-06-02 | 60.53 | $25.60 | 5100 |
| 2022-06-01 | 59.56 | $25.55 | 1700 |
| 2022-05-31 | 70.81 | $25.89 | 21500 |
| 2022-05-27 | 64.42 | $25.55 | 3400 |
| 2022-05-26 | 63.30 | $25.50 | 1800 |
| 2022-05-25 | 63.30 | $25.50 | 7800 |
| 2022-05-24 | 62.22 | $25.45 | 16900 |
| 2022-05-23 | 56.96 | $25.23 | 1100 |
| 2022-05-20 | 56.96 | $25.23 | 2700 |
| 2022-05-19 | 55.43 | $25.17 | 500 |
| 2022-05-18 | 52.77 | $25.07 | 1500 |
| 2022-05-17 | 50.23 | $24.98 | 3400 |
| 2022-05-16 | 52.62 | $25.06 | 4800 |
| 2022-05-13 | 48.55 | $24.92 | 6600 |
| 2022-05-12 | 46.69 | $24.86 | 3500 |
| 2022-05-11 | 50.14 | $24.98 | 3900 |
| 2022-05-10 | 50.44 | $24.99 | 8600 |
| 2022-05-09 | 50.72 | $25.00 | 15300 |
| 2022-05-06 | 54.19 | $25.12 | 2500 |
| 2022-05-05 | 56.32 | $25.19 | 5000 |
| 2022-05-04 | 57.24 | $25.22 | 6300 |
| 2022-05-03 | 51.19 | $24.98 | 5900 |
| 2022-05-02 | 50.36 | $24.95 | 35300 |
| 2022-04-29 | 53.86 | $25.07 | 25200 |
| 2022-04-28 | 53.60 | $25.06 | 16300 |
| 2022-04-27 | 47.85 | $24.85 | 42900 |
| 2022-04-26 | 47.56 | $24.84 | 43200 |
| 2022-04-25 | 45.51 | $24.77 | 7500 |
| 2022-04-22 | 43.11 | $24.69 | 24300 |
| 2022-04-21 | 46.26 | $24.82 | 18500 |
| 2022-04-20 | 47.80 | $24.88 | 12800 |
| 2022-04-19 | 46.68 | $24.84 | 65100 |
| 2022-04-18 | 50.26 | $24.98 | 88800 |
| 2022-04-14 | 39.55 | $24.64 | 23600 |
| 2022-04-13 | 37.29 | $24.58 | 24900 |
| 2022-04-12 | 34.98 | $24.52 | 3600 |
| 2022-04-11 | 34.60 | $24.51 | 5300 |
| 2022-04-08 | 36.21 | $24.59 | 26200 |
| 2022-04-07 | 35.86 | $24.58 | 15700 |
| 2022-04-06 | 37.24 | $24.65 | 14000 |
| 2022-04-05 | 39.73 | $24.77 | 4000 |
| 2022-04-04 | 44.71 | $24.98 | 7600 |
| 2022-04-01 | 45.22 | $25.00 | 9600 |
| 2022-03-31 | 44.92 | $24.99 | 18100 |
| 2022-03-30 | 54.91 | $25.34 | 3400 |
| 2022-03-29 | 53.80 | $25.30 | 2100 |
| 2022-03-28 | 50.91 | $25.20 | 14800 |
| 2022-03-25 | 48.78 | $25.13 | 4500 |
| 2022-03-24 | 48.17 | $25.11 | 3400 |
| 2022-03-23 | 46.35 | $25.05 | 17200 |
| 2022-03-22 | 46.88 | $25.07 | 2700 |
| 2022-03-21 | 46.30 | $25.05 | 8500 |
| 2022-03-18 | 47.52 | $25.10 | 5600 |
| 2022-03-17 | 44.17 | $24.98 | 8300 |
| 2022-03-16 | 47.79 | $25.13 | 4600 |
| 2022-03-15 | 43.70 | $24.99 | 3800 |
| 2022-03-14 | 39.17 | $24.85 | 10500 |
| 2022-03-11 | 43.44 | $25.03 | 7100 |
| 2022-03-10 | 44.99 | $25.09 | 1500 |
| 2022-03-09 | 43.06 | $25.03 | 8000 |
| 2022-03-08 | 37.10 | $24.86 | 17600 |
| 2022-03-07 | 35.21 | $24.81 | 15800 |
| 2022-03-04 | 36.90 | $24.89 | 19200 |
| 2022-03-03 | 40.09 | $25.03 | 400 |
| 2022-03-02 | 40.09 | $25.03 | 1400 |
| 2022-03-01 | 37.29 | $24.95 | 19600 |
| 2022-02-28 | 35.87 | $24.91 | 9100 |
| 2022-02-25 | 39.96 | $25.10 | 14400 |
| 2022-02-24 | 35.94 | $24.99 | 10200 |
| 2022-02-23 | 34.81 | $24.96 | 30000 |
| 2022-02-22 | 38.71 | $25.14 | 18600 |
| 2022-02-18 | 42.47 | $25.29 | 5500 |
| 2022-02-17 | 40.64 | $25.24 | 12100 |
| 2022-02-16 | 41.65 | $25.28 | 1800 |
| 2022-02-15 | 42.40 | $25.31 | 1400 |
| 2022-02-14 | 41.40 | $25.28 | 11000 |
| 2022-02-11 | 39.40 | $25.22 | 1500 |
| 2022-02-10 | 38.74 | $25.20 | 3200 |
| 2022-02-09 | 40.86 | $25.30 | 500 |
| 2022-02-08 | 41.29 | $25.32 | 1600 |
| 2022-02-07 | 42.34 | $25.37 | 2700 |
| 2022-02-04 | 40.01 | $25.29 | 4300 |
| 2022-02-03 | 42.24 | $25.40 | 8900 |
| 2022-02-02 | 42.45 | $25.41 | 7100 |
| 2022-02-01 | 45.37 | $25.55 | — |
| 2022-01-31 | 45.37 | $25.55 | 5900 |
| 2022-01-28 | 43.62 | $25.48 | 3200 |
| 2022-01-27 | 40.78 | $25.37 | 2800 |
| 2022-01-26 | 43.02 | $25.49 | 2700 |
| 2022-01-25 | 43.59 | $25.52 | 6300 |
| 2022-01-24 | 38.44 | $25.32 | 7200 |
| 2022-01-21 | 42.91 | $25.56 | — |
| 2022-01-20 | 42.91 | $25.56 | 13000 |
| 2022-01-19 | 40.84 | $25.48 | 1300 |
| 2022-01-18 | 41.55 | $25.52 | 2000 |
| 2022-01-14 | 45.74 | $25.74 | 1600 |
| 2022-01-13 | 49.40 | $25.91 | 900 |
| 2022-01-12 | 46.28 | $25.78 | 900 |
| 2022-01-11 | 47.78 | $25.85 | 900 |
| 2022-01-10 | 46.12 | $25.78 | 1300 |
| 2022-01-07 | 44.18 | $25.70 | 1900 |
| 2022-01-06 | 42.97 | $25.65 | 1600 |
| 2022-01-05 | 43.51 | $25.68 | 1500 |
| 2022-01-04 | 43.51 | $25.68 | 3500 |
| 2022-01-03 | 46.69 | $25.86 | 2500 |
| 2021-12-31 | 49.55 | $26.01 | 8900 |
| 2021-12-30 | 45.76 | $25.83 | 9400 |
| 2021-12-29 | 43.98 | $25.75 | 1100 |
| 2021-12-28 | 50.46 | $26.08 | 1100 |
| 2021-12-27 | 49.17 | $26.02 | 4300 |
| 2021-12-23 | 48.31 | $25.98 | 1300 |
| 2021-12-22 | 49.70 | $26.05 | 2600 |
| 2021-12-21 | 45.44 | $25.85 | 1400 |
| 2021-12-20 | 39.87 | $25.62 | 5000 |
| 2021-12-17 | 43.95 | $25.84 | 900 |
| 2021-12-16 | 45.14 | $25.90 | 1800 |
| 2021-12-15 | 49.63 | $26.11 | 2300 |
| 2021-12-14 | 46.50 | $25.98 | 600 |
| 2021-12-13 | 40.27 | $25.75 | 1400 |
| 2021-12-10 | 39.69 | $25.73 | 9300 |
| 2021-12-09 | 40.25 | $25.76 | 3000 |
| 2021-12-08 | 40.97 | $25.80 | 200 |
| 2021-12-07 | 38.87 | $25.72 | 3800 |
| 2021-12-06 | 39.04 | $25.73 | 13200 |
| 2021-12-03 | 36.47 | $25.63 | 500 |
| 2021-12-02 | 38.47 | $25.76 | 2800 |
| 2021-12-01 | 33.97 | $25.59 | 7400 |
| 2021-11-30 | 34.25 | $25.61 | 71600 |
| 2021-11-29 | 37.16 | $25.81 | 46400 |
| 2021-11-26 | 36.13 | $25.77 | 6500 |
| 2021-11-24 | 44.86 | $26.27 | 1100 |
| 2021-11-23 | 40.19 | $26.10 | 400 |
| 2021-11-22 | 42.40 | $26.21 | 2900 |
| 2021-11-19 | 41.57 | $26.18 | 1100 |
| 2021-11-18 | 38.18 | $26.06 | 4900 |
| 2021-11-17 | 41.21 | $26.22 | 3500 |
| 2021-11-16 | 43.68 | $26.34 | 5500 |
| 2021-11-15 | 45.62 | $26.43 | 2400 |
| 2021-11-12 | 46.28 | $26.46 | 700 |
| 2021-11-11 | 51.93 | $26.70 | 700 |
| 2021-11-10 | 51.69 | $26.69 | 4100 |
| 2021-11-09 | 55.82 | $26.85 | 1400 |
| 2021-11-08 | 55.82 | $26.85 | 3100 |
| 2021-11-05 | 55.82 | $26.85 | 10900 |
| 2021-11-04 | 55.63 | $26.84 | 2600 |
| 2021-11-03 | 54.32 | $26.77 | 5400 |
| 2021-11-02 | 50.37 | $26.57 | 2000 |
| 2021-11-01 | 54.40 | $26.75 | 3200 |
| 2021-10-29 | 51.31 | $26.60 | 3200 |
| 2021-10-28 | 51.31 | $26.60 | 3800 |
| 2021-10-27 | 53.26 | $26.69 | 1900 |
| 2021-10-26 | 54.80 | $26.76 | 2500 |
| 2021-10-25 | 59.21 | $26.95 | 4200 |
| 2021-10-22 | 55.64 | $26.75 | 4900 |
| 2021-10-21 | 55.27 | $26.73 | 6500 |
| 2021-10-20 | 51.82 | $26.55 | 9900 |
| 2021-10-19 | 49.55 | $26.44 | 24800 |
| 2021-10-18 | 57.21 | $26.77 | 1200 |
| 2021-10-15 | 53.26 | $26.58 | 600 |
| 2021-10-14 | 58.08 | $26.76 | 2200 |
| 2021-10-13 | 57.06 | $26.71 | 3000 |
| 2021-10-12 | 57.06 | $26.71 | 1400 |
| 2021-10-11 | 55.89 | $26.65 | 6800 |
| 2021-10-08 | 53.90 | $26.55 | 5700 |
| 2021-10-07 | 52.68 | $26.49 | 4400 |
| 2021-10-06 | 47.65 | $26.26 | 2800 |
| 2021-10-05 | 48.94 | $26.32 | 3500 |
| 2021-10-04 | 48.72 | $26.31 | 4400 |
| 2021-10-01 | 48.30 | $26.29 | 6300 |
| 2021-09-30 | 47.89 | $26.27 | 132300 |
| 2021-09-29 | 51.36 | $26.45 | 10100 |
| 2021-09-28 | 51.17 | $26.44 | 5600 |
| 2021-09-27 | 50.08 | $26.38 | 24400 |
| 2021-09-24 | 51.16 | $26.44 | 5700 |
| 2021-09-23 | 47.57 | $26.24 | 12500 |
| 2021-09-22 | 48.41 | $26.29 | 109000 |
| 2021-09-21 | 46.79 | $26.20 | 176700 |
| 2021-09-20 | 43.41 | $26.02 | 42000 |
| 2021-09-17 | 47.73 | $26.29 | 209700 |
| 2021-09-16 | 55.96 | $26.71 | 6900 |
| 2021-09-15 | 56.62 | $26.74 | 16100 |
| 2021-09-14 | 52.14 | $26.49 | 7600 |
| 2021-09-13 | 54.05 | $26.58 | 21200 |
| 2021-09-10 | 52.39 | $26.49 | 2100 |
| 2021-09-09 | 53.82 | $26.56 | 2400 |
| 2021-09-08 | 51.29 | $26.42 | 700 |
| 2021-09-07 | 50.37 | $26.37 | 6500 |
| 2021-09-03 | 57.40 | $26.71 | 600 |
| 2021-09-02 | 59.25 | $26.79 | 1700 |
| 2021-09-01 | 61.36 | $26.88 | 1900 |
| 2021-08-31 | 60.16 | $26.80 | 2600 |
| 2021-08-30 | 57.16 | $26.61 | 2900 |
| 2021-08-27 | 61.32 | $26.79 | 4900 |
| 2021-08-26 | 51.67 | $26.27 | 112000 |
| 2021-08-25 | 51.23 | $26.25 | 201300 |
| 2021-08-24 | 53.08 | $26.33 | 66000 |
| 2021-08-23 | 52.05 | $26.28 | 20100 |
| 2021-08-20 | 50.18 | $26.19 | 90100 |
| 2021-08-19 | 50.60 | $26.21 | 400 |
| 2021-08-18 | 48.57 | $26.11 | 2900 |
| 2021-08-17 | 57.82 | $26.52 | 300 |
| 2021-08-16 | 56.47 | $26.45 | 800 |
| 2021-08-13 | 57.72 | $26.50 | 2600 |
| 2021-08-12 | 59.47 | $26.57 | 24500 |
| 2021-08-11 | 58.97 | $26.54 | 30300 |
| 2021-08-10 | 57.63 | $26.46 | 5500 |
| 2021-08-09 | 54.25 | $26.27 | 4600 |
| 2021-08-06 | 61.33 | $26.56 | 9600 |
| 2021-08-05 | 55.42 | $26.25 | 2600 |
| 2021-08-04 | 48.42 | $25.96 | 900 |
| 2021-08-03 | 47.88 | $25.94 | 500 |
| 2021-08-02 | 49.35 | $26.00 | 1800 |
| 2021-07-30 | 42.37 | $25.75 | 9200 |
| 2021-07-29 | 46.51 | $25.92 | 200 |
| 2021-07-28 | 44.70 | $25.86 | 200 |
| 2021-07-27 | 48.04 | $25.99 | 500 |
| 2021-07-26 | 48.31 | $26.00 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.35
2024-04-29
Close Price
$25.07
Vol: 31115
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-04-29 | -4.35 | $25.07 | 31115 |
| 2024-04-26 | -5.26 | $25.03 | 34000 |
| 2024-04-25 | -6.25 | $25.00 | 73200 |
| 2024-04-24 | -67.44 | $24.99 | 15600 |
| 2024-04-23 | -77.78 | $24.95 | 9100 |
| 2024-04-22 | -77.78 | $24.95 | 49500 |
| 2024-04-19 | -77.78 | $24.95 | 9400 |
| 2024-04-18 | -73.33 | $24.97 | 13900 |
| 2024-04-17 | -82.22 | $24.93 | 8800 |
| 2024-04-16 | -82.22 | $24.93 | 23000 |
| 2024-04-15 | -80.00 | $24.94 | 15000 |
| 2024-04-12 | -77.78 | $24.95 | 13700 |
| 2024-04-11 | -88.89 | $24.90 | 8200 |
| 2024-04-10 | -80.00 | $24.94 | 8800 |
| 2024-04-09 | -80.00 | $24.94 | 1700 |
| 2024-04-08 | -82.22 | $24.93 | 1800 |
| 2024-04-05 | -86.67 | $24.91 | 2800 |
| 2024-04-04 | -82.22 | $24.93 | 3400 |
| 2024-04-03 | -91.11 | $24.89 | 700 |
| 2024-04-02 | -93.33 | $24.88 | 17000 |
| 2024-04-01 | -84.44 | $24.92 | 10600 |
| 2024-03-28 | -88.64 | $24.91 | 45800 |
| 2024-03-27 | -7.69 | $25.28 | 5800 |
| 2024-03-26 | -19.23 | $25.25 | 3100 |
| 2024-03-25 | -16.67 | $25.25 | 1400 |
| 2024-03-22 | 0.00 | $25.30 | 1400 |
| 2024-03-21 | 0.00 | $25.30 | 3100 |
| 2024-03-20 | 0.00 | $25.28 | 2600 |
| 2024-03-19 | -9.09 | $25.24 | 2500 |
| 2024-03-18 | -16.67 | $25.21 | 2300 |
| 2024-03-15 | -22.22 | $25.19 | 2100 |
| 2024-03-14 | -17.95 | $25.20 | 2400 |
| 2024-03-13 | 0.00 | $25.27 | 3800 |
| 2024-03-12 | -12.82 | $25.22 | 300 |
| 2024-03-11 | -7.69 | $25.24 | 4900 |
| 2024-03-08 | -7.69 | $25.24 | 12500 |
| 2024-03-07 | -28.21 | $25.16 | 18100 |
| 2024-03-06 | -30.77 | $25.15 | 5400 |
| 2024-03-05 | -25.64 | $25.17 | 2700 |
| 2024-03-04 | -20.51 | $25.19 | 900 |
| 2024-03-01 | -30.77 | $25.15 | 5100 |
| 2024-02-29 | -12.82 | $25.22 | 100300 |
| 2024-02-28 | -24.00 | $25.07 | 7700 |
| 2024-02-27 | -20.00 | $25.08 | 25300 |
| 2024-02-26 | -47.37 | $24.98 | 5000 |
| 2024-02-23 | -21.05 | $25.03 | 1200 |
| 2024-02-22 | -60.00 | $24.95 | 5200 |
| 2024-02-21 | -38.46 | $24.95 | 2400 |
| 2024-02-20 | 0.00 | $24.96 | 1800 |
| 2024-02-16 | -30.77 | $24.91 | 700 |
| 2024-02-15 | -26.67 | $24.91 | 28400 |
| 2024-02-14 | -33.33 | $24.90 | 6600 |
| 2024-02-13 | -15.79 | $24.92 | 7500 |
| 2024-02-12 | -18.18 | $24.91 | 4900 |
| 2024-02-09 | -27.27 | $24.89 | 20200 |
| 2024-02-08 | -22.73 | $24.90 | 17700 |
| 2024-02-07 | -17.39 | $24.91 | 4000 |
| 2024-02-06 | -16.67 | $24.91 | 2200 |
| 2024-02-05 | -19.23 | $24.90 | 2200 |
| 2024-02-02 | -14.29 | $24.91 | 5200 |
| 2024-02-01 | -13.51 | $24.90 | 900 |
| 2024-01-31 | -12.82 | $24.90 | 3800 |
| 2024-01-30 | -17.95 | $24.88 | 400 |
| 2024-01-29 | -17.95 | $24.88 | 13700 |
| 2024-01-26 | -9.09 | $24.90 | 7500 |
| 2024-01-25 | -11.11 | $24.90 | 2600 |
| 2024-01-24 | -15.56 | $24.88 | 56800 |
| 2024-01-23 | -6.67 | $24.92 | 500 |
| 2024-01-22 | -6.67 | $24.92 | 5100 |
| 2024-01-19 | -28.89 | $24.82 | 800 |
| 2024-01-18 | -28.89 | $24.82 | 4900 |
| 2024-01-17 | -31.11 | $24.81 | 3500 |
| 2024-01-16 | -22.22 | $24.85 | 12200 |
| 2024-01-12 | -44.44 | $24.75 | 800 |
| 2024-01-11 | -44.44 | $24.75 | 2100 |
| 2024-01-10 | -48.89 | $24.73 | 3800 |
| 2024-01-09 | -51.11 | $24.72 | 1500 |
| 2024-01-08 | -57.78 | $24.69 | 8300 |
| 2024-01-05 | -60.00 | $24.68 | 1600 |
| 2024-01-04 | -71.11 | $24.63 | 8100 |
| 2024-01-03 | -66.67 | $24.65 | 3800 |
| 2024-01-02 | -80.00 | $24.59 | 9200 |
| 2023-12-29 | -82.22 | $24.58 | 7800 |
| 2023-12-28 | -60.00 | $24.56 | 11000 |
| 2023-12-27 | -4.62 | $24.92 | 12700 |
| 2023-12-26 | -6.67 | $24.86 | 18000 |
| 2023-12-22 | -11.67 | $24.83 | 12200 |
| 2023-12-21 | -11.67 | $24.83 | 10300 |
| 2023-12-20 | -16.67 | $24.80 | 6500 |
| 2023-12-19 | -8.33 | $24.85 | 3400 |
| 2023-12-18 | -20.00 | $24.78 | 3700 |
| 2023-12-15 | -16.67 | $24.80 | 2400 |
| 2023-12-14 | -6.78 | $24.85 | 6200 |
| 2023-12-13 | -5.17 | $24.85 | 6600 |
| 2023-12-12 | -13.79 | $24.80 | 200 |
| 2023-12-11 | -12.07 | $24.81 | 3900 |
| 2023-12-08 | -17.65 | $24.76 | 1000 |
| 2023-12-07 | -25.00 | $24.71 | 8000 |
| 2023-12-06 | -27.94 | $24.69 | 2400 |
| 2023-12-05 | -31.94 | $24.65 | 3500 |
| 2023-12-04 | -28.74 | $24.63 | 6600 |
| 2023-12-01 | -19.32 | $24.71 | 6000 |
| 2023-11-30 | -2.27 | $24.86 | 67700 |
| 2023-11-29 | -10.45 | $24.60 | 6900 |
| 2023-11-28 | -19.05 | $24.48 | 3000 |
| 2023-11-27 | -12.66 | $24.50 | 5400 |
| 2023-11-24 | -8.11 | $24.49 | 600 |
| 2023-11-22 | -24.32 | $24.37 | 4400 |
| 2023-11-21 | -18.92 | $24.41 | 2900 |
| 2023-11-20 | -13.51 | $24.45 | 3900 |
| 2023-11-17 | -10.39 | $24.45 | 7200 |
| 2023-11-16 | -15.58 | $24.41 | 2400 |
| 2023-11-15 | -16.88 | $24.40 | 5700 |
| 2023-11-14 | -11.69 | $24.44 | 5200 |
| 2023-11-13 | -29.87 | $24.30 | 6200 |
| 2023-11-10 | -29.87 | $24.30 | 7600 |
| 2023-11-09 | -36.36 | $24.25 | 8000 |
| 2023-11-08 | -29.87 | $24.30 | 9700 |
| 2023-11-07 | -36.51 | $24.16 | 4500 |
| 2023-11-06 | -36.51 | $24.16 | 16400 |
| 2023-11-03 | -49.21 | $24.08 | 34600 |
| 2023-11-02 | -38.10 | $24.15 | 25400 |
| 2023-11-01 | -55.56 | $24.04 | 14500 |
| 2023-10-31 | -61.90 | $24.00 | 12800 |
| 2023-10-30 | -69.84 | $23.95 | 32100 |
| 2023-10-27 | -68.25 | $23.96 | 7900 |
| 2023-10-26 | -65.08 | $23.98 | 4500 |
| 2023-10-25 | -61.90 | $24.00 | 18400 |
| 2023-10-24 | -66.67 | $24.05 | 13100 |
| 2023-10-23 | -65.52 | $24.06 | 126100 |
| 2023-10-20 | -54.90 | $24.35 | 3700 |
| 2023-10-19 | -67.92 | $24.29 | 6200 |
| 2023-10-18 | -64.15 | $24.31 | 4600 |
| 2023-10-17 | -60.38 | $24.33 | 9000 |
| 2023-10-16 | -73.58 | $24.26 | 11100 |
| 2023-10-13 | -71.70 | $24.27 | 8300 |
| 2023-10-12 | -75.47 | $24.25 | 3300 |
| 2023-10-11 | -66.04 | $24.30 | 9400 |
| 2023-10-10 | -64.15 | $24.31 | 7000 |
| 2023-10-09 | -69.81 | $24.28 | 11200 |
| 2023-10-06 | -88.68 | $24.18 | 1400 |
| 2023-10-05 | -90.57 | $24.17 | 3100 |
| 2023-10-04 | -84.91 | $24.20 | 4100 |
| 2023-10-03 | -90.57 | $24.17 | 20600 |
| 2023-10-02 | -71.70 | $24.27 | 11900 |
| 2023-09-29 | -100.00 | $24.12 | 9300 |
| 2023-09-28 | -94.00 | $24.18 | 18000 |
| 2023-09-27 | -10.00 | $24.63 | 8600 |
| 2023-09-26 | -75.00 | $24.50 | 12800 |
| 2023-09-25 | -75.00 | $24.50 | 7500 |
| 2023-09-22 | -50.00 | $24.55 | 4300 |
| 2023-09-21 | -44.44 | $24.55 | 8100 |
| 2023-09-20 | -22.22 | $24.59 | 4600 |
| 2023-09-19 | -27.78 | $24.58 | 11500 |
| 2023-09-18 | -93.33 | $24.46 | 76100 |
| 2023-09-15 | -73.33 | $24.49 | 18200 |
| 2023-09-14 | -66.67 | $24.50 | 9100 |
| 2023-09-13 | -82.14 | $24.50 | 6400 |
| 2023-09-12 | -79.41 | $24.52 | 16100 |
| 2023-09-11 | -85.29 | $24.50 | 12800 |
| 2023-09-08 | -88.57 | $24.49 | 9300 |
| 2023-09-07 | -94.29 | $24.47 | 15400 |
| 2023-09-06 | -85.71 | $24.50 | 72600 |
| 2023-09-05 | -88.24 | $24.50 | 66700 |
| 2023-09-01 | -90.00 | $24.50 | 8900 |
| 2023-08-31 | -100.00 | $24.46 | 68400 |
| 2023-08-30 | -89.19 | $24.53 | 21400 |
| 2023-08-29 | -100.00 | $24.49 | 7600 |
| 2023-08-28 | -97.30 | $24.50 | 9700 |
| 2023-08-25 | -97.30 | $24.50 | 6000 |
| 2023-08-24 | -89.19 | $24.53 | 2000 |
| 2023-08-23 | -94.59 | $24.51 | 3000 |
| 2023-08-22 | -97.30 | $24.50 | 6700 |
| 2023-08-21 | -97.30 | $24.50 | 13800 |
| 2023-08-18 | -91.89 | $24.52 | 31100 |
| 2023-08-17 | -100.00 | $24.55 | 15700 |
| 2023-08-16 | -90.32 | $24.58 | 109200 |
| 2023-08-15 | -41.94 | $24.73 | 7700 |
| 2023-08-14 | -37.50 | $24.74 | 4100 |
| 2023-08-11 | -65.63 | $24.65 | 6100 |
| 2023-08-10 | -75.00 | $24.62 | 2500 |
| 2023-08-09 | -81.25 | $24.60 | 1500 |
| 2023-08-08 | -87.50 | $24.58 | 3600 |
| 2023-08-07 | -81.25 | $24.60 | 13700 |
| 2023-08-04 | -76.19 | $24.59 | 3400 |
| 2023-08-03 | -68.00 | $24.58 | 3400 |
| 2023-08-02 | -52.78 | $24.56 | 8000 |
| 2023-08-01 | -44.44 | $24.59 | 7400 |
| 2023-07-31 | -33.33 | $24.63 | 1000 |
| 2023-07-28 | -18.75 | $24.59 | 5900 |
| 2023-07-27 | -20.83 | $24.58 | 4300 |
| 2023-07-26 | -16.67 | $24.60 | 2800 |
| 2023-07-25 | -12.24 | $24.63 | 5100 |
| 2023-07-24 | -22.45 | $24.58 | 2800 |
| 2023-07-21 | -20.41 | $24.59 | 29400 |
| 2023-07-20 | -22.45 | $24.58 | 4100 |
| 2023-07-19 | -22.45 | $24.58 | 4800 |
| 2023-07-18 | -28.57 | $24.55 | 21400 |
| 2023-07-17 | -18.37 | $24.60 | 7300 |
| 2023-07-14 | -26.53 | $24.56 | 19700 |
| 2023-07-13 | -20.41 | $24.59 | 16700 |
| 2023-07-12 | -20.41 | $24.59 | 7700 |
| 2023-07-11 | -22.45 | $24.58 | 21700 |
| 2023-07-10 | -28.57 | $24.55 | 67400 |
| 2023-07-07 | -16.33 | $24.61 | 8800 |
| 2023-07-06 | -36.73 | $24.51 | 4500 |
| 2023-07-05 | -2.04 | $24.68 | 3900 |
| 2023-07-03 | -6.12 | $24.66 | 4400 |
| 2023-06-30 | -60.71 | $24.35 | 1300 |
| 2023-06-29 | -87.50 | $24.20 | 1300 |
| 2023-06-28 | -2.82 | $24.67 | — |
| 2023-06-27 | -2.82 | $24.67 | 1800 |
| 2023-06-26 | -8.57 | $24.62 | 1200 |
| 2023-06-23 | -7.14 | $24.63 | 1900 |
| 2023-06-22 | -14.29 | $24.58 | 5000 |
| 2023-06-21 | -3.13 | $24.60 | 2500 |
| 2023-06-20 | -10.94 | $24.55 | 9900 |
| 2023-06-16 | -16.00 | $24.40 | 9200 |
| 2023-06-15 | -26.00 | $24.35 | 5900 |
| 2023-06-14 | -40.00 | $24.28 | 13200 |
| 2023-06-13 | -46.00 | $24.25 | 10000 |
| 2023-06-12 | -38.00 | $24.29 | 2100 |
| 2023-06-09 | -26.00 | $24.35 | 2600 |
| 2023-06-08 | -26.00 | $24.35 | 1400 |
| 2023-06-07 | -18.00 | $24.39 | 1400 |
| 2023-06-06 | -24.53 | $24.35 | 6400 |
| 2023-06-05 | -9.26 | $24.40 | 3900 |
| 2023-06-02 | -15.38 | $24.35 | 3400 |
| 2023-06-01 | -32.05 | $24.20 | 300 |
| 2023-05-31 | -60.26 | $23.98 | 5800 |
| 2023-05-30 | -3.95 | $24.40 | 400 |
| 2023-05-26 | -17.11 | $24.30 | 2200 |
| 2023-05-25 | -26.39 | $24.20 | 200 |
| 2023-05-24 | 0.00 | $24.39 | 3400 |
| 2023-05-23 | 0.00 | $24.38 | 1800 |
| 2023-05-22 | -19.72 | $24.24 | 2400 |
| 2023-05-19 | -38.03 | $24.11 | 900 |
| 2023-05-18 | -18.31 | $24.25 | 4100 |
| 2023-05-17 | -19.05 | $24.18 | 600 |
| 2023-05-16 | -34.92 | $24.08 | 1600 |
| 2023-05-15 | -31.75 | $24.10 | 2900 |
| 2023-05-12 | -33.33 | $24.09 | — |
| 2023-05-11 | -33.33 | $24.09 | 2200 |
| 2023-05-10 | -25.40 | $24.14 | 500 |
| 2023-05-09 | -50.79 | $23.98 | 4000 |
| 2023-05-08 | -44.44 | $24.02 | 1200 |
| 2023-05-05 | -66.67 | $23.88 | 2100 |
| 2023-05-04 | -90.48 | $23.73 | 5300 |
| 2023-05-03 | -60.00 | $24.12 | 4400 |
| 2023-05-02 | -73.33 | $24.08 | 4500 |
| 2023-05-01 | -45.16 | $24.16 | 5200 |
| 2023-04-28 | -49.18 | $24.00 | 3800 |
| 2023-04-27 | -17.33 | $24.17 | 400 |
| 2023-04-26 | -21.33 | $24.14 | 800 |
| 2023-04-25 | -34.67 | $24.04 | 5100 |
| 2023-04-24 | -8.00 | $24.24 | 1900 |
| 2023-04-21 | -9.33 | $24.23 | 5600 |
| 2023-04-20 | -12.00 | $24.21 | 3100 |
| 2023-04-19 | -18.67 | $24.16 | 3400 |
| 2023-04-18 | -22.73 | $24.10 | 1300 |
| 2023-04-17 | -11.36 | $24.20 | 6000 |
| 2023-04-14 | -11.36 | $24.20 | 1000 |
| 2023-04-13 | -9.09 | $24.22 | 4400 |
| 2023-04-12 | -14.77 | $24.17 | 2700 |
| 2023-04-11 | -14.77 | $24.17 | 5400 |
| 2023-04-10 | -18.18 | $24.14 | 1600 |
| 2023-04-06 | -22.73 | $24.10 | 1500 |
| 2023-04-05 | -21.59 | $24.11 | 500 |
| 2023-04-04 | -28.41 | $24.05 | 4200 |
| 2023-04-03 | -8.33 | $24.19 | 2900 |
| 2023-03-31 | -3.75 | $24.19 | 12700 |
| 2023-03-30 | -34.25 | $23.90 | 2900 |
| 2023-03-29 | -41.46 | $23.90 | 2300 |
| 2023-03-28 | -46.60 | $23.97 | 6900 |
| 2023-03-27 | -57.81 | $23.96 | 4500 |
| 2023-03-24 | -57.81 | $23.96 | 330500 |
| 2023-03-23 | -85.94 | $23.60 | 136700 |
| 2023-03-22 | -62.50 | $23.90 | 117400 |
| 2023-03-21 | -66.41 | $23.85 | 102100 |
| 2023-03-20 | -79.17 | $23.75 | 69200 |
| 2023-03-17 | -64.08 | $24.04 | 6000 |
| 2023-03-16 | -69.17 | $24.04 | 9500 |
| 2023-03-15 | -85.71 | $23.91 | 4600 |
| 2023-03-14 | -76.79 | $24.01 | 1300 |
| 2023-03-13 | -93.75 | $23.82 | 24300 |
| 2023-03-10 | -89.52 | $23.93 | 9300 |
| 2023-03-09 | -85.42 | $24.05 | 11000 |
| 2023-03-08 | -82.29 | $24.08 | 11500 |
| 2023-03-07 | -87.50 | $24.03 | 20600 |
| 2023-03-06 | -76.77 | $24.14 | 12500 |
| 2023-03-03 | -87.88 | $24.03 | 54500 |
| 2023-03-02 | -82.50 | $24.24 | 8800 |
| 2023-03-01 | -87.50 | $24.20 | 15500 |
| 2023-02-28 | -60.27 | $24.46 | 20800 |
| 2023-02-27 | -75.00 | $24.36 | 2400 |
| 2023-02-24 | -84.72 | $24.29 | 9300 |
| 2023-02-23 | -84.72 | $24.29 | 161700 |
| 2023-02-22 | -94.12 | $24.42 | 44400 |
| 2023-02-21 | -75.00 | $24.54 | 13700 |
| 2023-02-17 | -94.59 | $24.55 | 5000 |
| 2023-02-16 | -67.57 | $24.65 | 8100 |
| 2023-02-15 | -94.59 | $24.55 | 5400 |
| 2023-02-14 | -83.33 | $24.60 | 700 |
| 2023-02-13 | -63.83 | $24.60 | 3200 |
| 2023-02-10 | -48.08 | $24.65 | 4600 |
| 2023-02-09 | -58.33 | $24.55 | 800 |
| 2023-02-08 | -59.02 | $24.54 | 2300 |
| 2023-02-07 | -40.32 | $24.65 | 27900 |
| 2023-02-06 | -46.15 | $24.60 | 4600 |
| 2023-02-03 | -13.04 | $24.66 | 2400 |
| 2023-02-02 | -7.25 | $24.70 | 2600 |
| 2023-02-01 | -6.10 | $24.70 | 6500 |
| 2023-01-31 | -6.10 | $24.70 | 1400 |
| 2023-01-30 | -21.18 | $24.57 | 2500 |
| 2023-01-27 | -17.58 | $24.59 | 1400 |
| 2023-01-26 | -18.68 | $24.58 | 1200 |
| 2023-01-25 | -21.98 | $24.55 | 3400 |
| 2023-01-24 | -19.78 | $24.57 | 1700 |
| 2023-01-23 | -16.48 | $24.60 | 400 |
| 2023-01-20 | -18.68 | $24.58 | 3600 |
| 2023-01-19 | -14.29 | $24.62 | 900 |
| 2023-01-18 | -12.09 | $24.64 | 3000 |
| 2023-01-17 | 0.00 | $24.50 | 3600 |
| 2023-01-13 | 0.00 | $24.40 | 2800 |
| 2023-01-12 | -12.07 | $24.35 | 2100 |
| 2023-01-11 | -20.31 | $24.35 | 700 |
| 2023-01-10 | -31.25 | $24.28 | 2300 |
| 2023-01-09 | -31.25 | $24.28 | 1800 |
| 2023-01-06 | -56.25 | $24.12 | 2400 |
| 2023-01-05 | -57.81 | $24.11 | 1300 |
| 2023-01-04 | -60.94 | $24.09 | 7400 |
| 2023-01-03 | -81.25 | $23.96 | 1200 |
| 2022-12-30 | -84.38 | $23.94 | 2900 |
| 2022-12-29 | -82.81 | $23.95 | 6400 |
| 2022-12-28 | -47.92 | $24.25 | 1900 |
| 2022-12-27 | -31.67 | $24.29 | 4100 |
| 2022-12-23 | -47.76 | $24.16 | 2900 |
| 2022-12-22 | -44.78 | $24.18 | 7600 |
| 2022-12-21 | -31.34 | $24.27 | 1800 |
| 2022-12-20 | -37.31 | $24.23 | 3400 |
| 2022-12-19 | -49.25 | $24.15 | 2800 |
| 2022-12-16 | -28.36 | $24.29 | 1400 |
| 2022-12-15 | -16.42 | $24.37 | 400 |
| 2022-12-14 | -19.40 | $24.35 | 4400 |
| 2022-12-13 | -26.87 | $24.30 | 2400 |
| 2022-12-12 | -14.49 | $24.40 | 10200 |
| 2022-12-09 | -40.58 | $24.22 | 3300 |
| 2022-12-08 | -64.29 | $24.06 | 6100 |
| 2022-12-07 | -57.14 | $24.11 | 1800 |
| 2022-12-06 | -40.00 | $24.23 | 5400 |
| 2022-12-05 | -54.29 | $24.13 | 4900 |
| 2022-12-02 | -37.14 | $24.25 | 400 |
| 2022-12-01 | -37.14 | $24.25 | 500 |
| 2022-11-30 | -31.43 | $24.29 | 17100 |
| 2022-11-29 | -75.71 | $23.98 | 2000 |
| 2022-11-28 | -100.00 | $23.81 | 64000 |
| 2022-11-25 | -60.00 | $24.30 | — |
| 2022-11-23 | -60.00 | $24.30 | 45600 |
| 2022-11-22 | -50.67 | $24.37 | 1100 |
| 2022-11-21 | -56.00 | $24.33 | 2100 |
| 2022-11-18 | -39.36 | $24.38 | 600 |
| 2022-11-17 | -31.91 | $24.45 | 3200 |
| 2022-11-16 | -47.87 | $24.30 | 5200 |
| 2022-11-15 | -40.43 | $24.37 | 1700 |
| 2022-11-14 | -40.43 | $24.37 | 2200 |
| 2022-11-11 | -20.80 | $24.49 | 1500 |
| 2022-11-10 | -20.80 | $24.49 | 6900 |
| 2022-11-09 | -37.60 | $24.28 | 2800 |
| 2022-11-08 | -44.80 | $24.19 | 1500 |
| 2022-11-07 | -52.80 | $24.09 | 2100 |
| 2022-11-04 | -52.00 | $24.10 | 3700 |
| 2022-11-03 | -57.60 | $24.03 | 4100 |
| 2022-11-02 | -44.80 | $24.19 | 3900 |
| 2022-11-01 | -40.00 | $24.25 | 1900 |
| 2022-10-31 | -37.60 | $24.28 | 6200 |
| 2022-10-28 | -25.78 | $24.45 | 4200 |
| 2022-10-27 | -33.59 | $24.35 | 300 |
| 2022-10-26 | -37.69 | $24.29 | 2000 |
| 2022-10-25 | -38.46 | $24.28 | 12300 |
| 2022-10-24 | -55.38 | $24.06 | 2300 |
| 2022-10-21 | -60.74 | $24.01 | 4100 |
| 2022-10-20 | -73.24 | $23.86 | 4100 |
| 2022-10-19 | -58.45 | $24.07 | — |
| 2022-10-18 | -59.03 | $24.07 | 2100 |
| 2022-10-17 | -98.61 | $23.50 | 4500 |
| 2022-10-14 | -88.19 | $23.65 | 9300 |
| 2022-10-13 | -63.70 | $24.01 | 1600 |
| 2022-10-12 | -56.85 | $24.11 | 1200 |
| 2022-10-11 | -64.38 | $24.00 | 3400 |
| 2022-10-10 | -54.11 | $24.15 | 1200 |
| 2022-10-07 | -50.68 | $24.20 | 1300 |
| 2022-10-06 | -40.82 | $24.35 | 700 |
| 2022-10-05 | -30.61 | $24.50 | 4000 |
| 2022-10-04 | -41.50 | $24.34 | 3500 |
| 2022-10-03 | -46.26 | $24.27 | 6800 |
| 2022-09-30 | -74.15 | $23.86 | 6400 |
| 2022-09-29 | -65.10 | $24.00 | 18200 |
| 2022-09-28 | -53.42 | $24.63 | 4600 |
| 2022-09-27 | -71.23 | $24.50 | 8200 |
| 2022-09-26 | -92.05 | $24.36 | 14700 |
| 2022-09-23 | -76.92 | $24.69 | 6800 |
| 2022-09-22 | -77.19 | $24.85 | 7000 |
| 2022-09-21 | -73.68 | $24.87 | 4000 |
| 2022-09-20 | -68.42 | $24.90 | 3200 |
| 2022-09-19 | -68.42 | $24.90 | 2500 |
| 2022-09-16 | -78.95 | $24.84 | 6600 |
| 2022-09-15 | -77.19 | $24.85 | 800 |
| 2022-09-14 | -75.44 | $24.86 | 3300 |
| 2022-09-13 | -98.25 | $24.73 | 700 |
| 2022-09-12 | -85.96 | $24.80 | 5900 |
| 2022-09-09 | -72.22 | $24.90 | 6900 |
| 2022-09-08 | -72.22 | $24.90 | 1100 |
| 2022-09-07 | -72.22 | $24.90 | 1000 |
| 2022-09-06 | -97.96 | $24.81 | 3600 |
| 2022-09-02 | -88.10 | $24.92 | 1100 |
| 2022-09-01 | -92.86 | $24.90 | 10100 |
| 2022-08-31 | -73.17 | $24.99 | 1400 |
| 2022-08-30 | -95.12 | $24.90 | 9600 |
| 2022-08-29 | -80.56 | $25.00 | 6600 |
| 2022-08-26 | -61.11 | $25.07 | 6800 |
| 2022-08-25 | -35.29 | $25.12 | 2500 |
| 2022-08-24 | -36.36 | $25.08 | 2000 |
| 2022-08-23 | -36.51 | $25.01 | 12400 |
| 2022-08-22 | -25.40 | $25.08 | 9100 |
| 2022-08-19 | -18.75 | $25.12 | — |
| 2022-08-18 | -17.91 | $25.12 | 1400 |
| 2022-08-17 | -18.42 | $25.10 | 8800 |
| 2022-08-16 | -7.79 | $25.18 | 2700 |
| 2022-08-15 | -14.29 | $25.13 | 2000 |
| 2022-08-12 | -20.78 | $25.08 | 3200 |
| 2022-08-11 | -15.19 | $25.12 | 500 |
| 2022-08-10 | -22.78 | $25.06 | 1800 |
| 2022-08-09 | -30.38 | $25.00 | 5500 |
| 2022-08-08 | -24.05 | $25.05 | 6100 |
| 2022-08-05 | -27.85 | $25.02 | 6100 |
| 2022-08-04 | -13.92 | $25.13 | 3100 |
| 2022-08-03 | -6.10 | $25.19 | 3200 |
| 2022-08-02 | 0.00 | $25.13 | 3700 |
| 2022-08-01 | -4.29 | $25.07 | 1600 |
| 2022-07-29 | -3.64 | $24.93 | 6700 |
| 2022-07-28 | -1.85 | $24.93 | 2900 |
| 2022-07-27 | -39.68 | $24.78 | 3100 |
| 2022-07-26 | -66.67 | $24.65 | — |
| 2022-07-25 | -70.59 | $24.65 | 1600 |
| 2022-07-22 | -76.47 | $24.60 | 5100 |
| 2022-07-21 | -75.29 | $24.61 | 2600 |
| 2022-07-20 | -88.24 | $24.50 | 6400 |
| 2022-07-19 | -88.37 | $24.50 | 22600 |
| 2022-07-18 | -90.70 | $24.48 | 10800 |
| 2022-07-15 | -88.37 | $24.50 | 20100 |
| 2022-07-14 | -89.90 | $24.50 | 10100 |
| 2022-07-13 | -89.90 | $24.50 | 15700 |
| 2022-07-12 | -89.90 | $24.50 | 10700 |
| 2022-07-11 | -88.12 | $24.52 | 12500 |
| 2022-07-08 | -89.19 | $24.52 | 3000 |
| 2022-07-07 | -92.74 | $24.49 | 6800 |
| 2022-07-06 | -91.20 | $24.51 | 8300 |
| 2022-07-05 | -97.52 | $24.47 | 7500 |
| 2022-07-01 | -90.91 | $24.55 | 9600 |
| 2022-06-30 | -93.39 | $24.52 | 8300 |
| 2022-06-29 | -76.47 | $25.00 | 9300 |
| 2022-06-28 | -82.73 | $24.99 | 24200 |
| 2022-06-27 | -77.27 | $25.05 | 13600 |
| 2022-06-24 | -68.18 | $25.15 | 8700 |
| 2022-06-23 | -69.09 | $25.14 | 4500 |
| 2022-06-22 | -83.33 | $25.12 | 2600 |
| 2022-06-21 | -88.54 | $25.02 | 2800 |
| 2022-06-17 | -94.27 | $24.91 | 10600 |
| 2022-06-16 | -100.00 | $24.80 | 10100 |
| 2022-06-15 | -89.71 | $25.15 | 10100 |
| 2022-06-14 | -89.08 | $25.17 | 4600 |
| 2022-06-13 | -86.36 | $25.20 | 6400 |
| 2022-06-10 | -70.74 | $25.39 | 7100 |
| 2022-06-09 | -68.62 | $25.43 | 5300 |
| 2022-06-08 | -67.02 | $25.46 | 6600 |
| 2022-06-07 | -59.04 | $25.61 | 1700 |
| 2022-06-06 | -61.17 | $25.57 | 900 |
| 2022-06-03 | -64.89 | $25.50 | 1100 |
| 2022-06-02 | -59.57 | $25.60 | 5100 |
| 2022-06-01 | -62.23 | $25.55 | 1700 |
| 2022-05-31 | -44.15 | $25.89 | 21500 |
| 2022-05-27 | -62.23 | $25.55 | 3400 |
| 2022-05-26 | -64.89 | $25.50 | 1800 |
| 2022-05-25 | -64.89 | $25.50 | 7800 |
| 2022-05-24 | -67.20 | $25.45 | 16900 |
| 2022-05-23 | -24.29 | $25.23 | 1100 |
| 2022-05-20 | -23.29 | $25.23 | 2700 |
| 2022-05-19 | -25.00 | $25.17 | 500 |
| 2022-05-18 | -39.71 | $25.07 | 1500 |
| 2022-05-17 | -52.94 | $24.98 | 3400 |
| 2022-05-16 | -41.18 | $25.06 | 4800 |
| 2022-05-13 | -61.76 | $24.92 | 6600 |
| 2022-05-12 | -55.17 | $24.86 | 3500 |
| 2022-05-11 | -40.45 | $24.98 | 3900 |
| 2022-05-10 | -37.23 | $24.99 | 8600 |
| 2022-05-09 | -36.17 | $25.00 | 15300 |
| 2022-05-06 | -22.00 | $25.12 | 2500 |
| 2022-05-05 | -15.00 | $25.19 | 5000 |
| 2022-05-04 | 0.00 | $25.22 | 6300 |
| 2022-05-03 | -20.00 | $24.98 | 5900 |
| 2022-05-02 | -23.75 | $24.95 | 35300 |
| 2022-04-29 | -8.75 | $25.07 | 25200 |
| 2022-04-28 | -10.00 | $25.06 | 16300 |
| 2022-04-27 | -49.51 | $24.85 | 42900 |
| 2022-04-26 | -50.50 | $24.84 | 43200 |
| 2022-04-25 | -57.43 | $24.77 | 7500 |
| 2022-04-22 | -65.35 | $24.69 | 24300 |
| 2022-04-21 | -52.48 | $24.82 | 18500 |
| 2022-04-20 | -46.53 | $24.88 | 12800 |
| 2022-04-19 | -50.50 | $24.84 | 65100 |
| 2022-04-18 | -36.63 | $24.98 | 88800 |
| 2022-04-14 | -70.30 | $24.64 | 23600 |
| 2022-04-13 | -76.24 | $24.58 | 24900 |
| 2022-04-12 | -82.18 | $24.52 | 3600 |
| 2022-04-11 | -83.17 | $24.51 | 5300 |
| 2022-04-08 | -75.25 | $24.59 | 26200 |
| 2022-04-07 | -81.91 | $24.58 | 15700 |
| 2022-04-06 | -93.33 | $24.65 | 14000 |
| 2022-04-05 | -100.00 | $24.77 | 4000 |
| 2022-04-04 | -67.27 | $24.98 | 7600 |
| 2022-04-01 | -62.50 | $25.00 | 9600 |
| 2022-03-31 | -64.29 | $24.99 | 18100 |
| 2022-03-30 | -1.79 | $25.34 | 3400 |
| 2022-03-29 | -5.56 | $25.30 | 2100 |
| 2022-03-28 | -24.07 | $25.20 | 14800 |
| 2022-03-25 | -37.04 | $25.13 | 4500 |
| 2022-03-24 | -40.74 | $25.11 | 3400 |
| 2022-03-23 | -40.58 | $25.05 | 17200 |
| 2022-03-22 | -37.68 | $25.07 | 2700 |
| 2022-03-21 | -40.58 | $25.05 | 8500 |
| 2022-03-18 | -33.33 | $25.10 | 5600 |
| 2022-03-17 | -55.84 | $24.98 | 8300 |
| 2022-03-16 | -36.36 | $25.13 | 4600 |
| 2022-03-15 | -54.55 | $24.99 | 3800 |
| 2022-03-14 | -72.73 | $24.85 | 10500 |
| 2022-03-11 | -49.35 | $25.03 | 7100 |
| 2022-03-10 | -41.56 | $25.09 | 1500 |
| 2022-03-09 | -49.35 | $25.03 | 8000 |
| 2022-03-08 | -71.43 | $24.86 | 17600 |
| 2022-03-07 | -77.92 | $24.81 | 15800 |
| 2022-03-04 | -67.53 | $24.89 | 19200 |
| 2022-03-03 | -49.35 | $25.03 | 400 |
| 2022-03-02 | -50.00 | $25.03 | 1400 |
| 2022-03-01 | -65.93 | $24.95 | 19600 |
| 2022-02-28 | -71.58 | $24.91 | 9100 |
| 2022-02-25 | -51.58 | $25.10 | 14400 |
| 2022-02-24 | -63.16 | $24.99 | 10200 |
| 2022-02-23 | -97.73 | $24.96 | 30000 |
| 2022-02-22 | -93.15 | $25.14 | 18600 |
| 2022-02-18 | -85.48 | $25.29 | 5500 |
| 2022-02-17 | -93.55 | $25.24 | 12100 |
| 2022-02-16 | -87.10 | $25.28 | 1800 |
| 2022-02-15 | -82.26 | $25.31 | 1400 |
| 2022-02-14 | -87.10 | $25.28 | 11000 |
| 2022-02-11 | -96.77 | $25.22 | 1500 |
| 2022-02-10 | -100.00 | $25.20 | 3200 |
| 2022-02-09 | -86.30 | $25.30 | 500 |
| 2022-02-08 | -83.56 | $25.32 | 1600 |
| 2022-02-07 | -76.71 | $25.37 | 2700 |
| 2022-02-04 | -87.67 | $25.29 | 4300 |
| 2022-02-03 | -72.60 | $25.40 | 8900 |
| 2022-02-02 | -71.23 | $25.41 | 7100 |
| 2022-02-01 | -52.05 | $25.55 | — |
| 2022-01-31 | -52.05 | $25.55 | 5900 |
| 2022-01-28 | -65.43 | $25.48 | 3200 |
| 2022-01-27 | -79.01 | $25.37 | 2800 |
| 2022-01-26 | -67.42 | $25.49 | 2700 |
| 2022-01-25 | -64.04 | $25.52 | 6300 |
| 2022-01-24 | -88.24 | $25.32 | 7200 |
| 2022-01-21 | -93.44 | $25.56 | — |
| 2022-01-20 | -93.44 | $25.56 | 13000 |
| 2022-01-19 | -100.00 | $25.48 | 1300 |
| 2022-01-18 | -97.52 | $25.52 | 2000 |
| 2022-01-14 | -79.34 | $25.74 | 1600 |
| 2022-01-13 | -65.29 | $25.91 | 900 |
| 2022-01-12 | -76.03 | $25.78 | 900 |
| 2022-01-11 | -70.25 | $25.85 | 900 |
| 2022-01-10 | -76.03 | $25.78 | 1300 |
| 2022-01-07 | -82.64 | $25.70 | 1900 |
| 2022-01-06 | -86.78 | $25.65 | 1600 |
| 2022-01-05 | -84.30 | $25.68 | 1500 |
| 2022-01-04 | -82.93 | $25.68 | 3500 |
| 2022-01-03 | -68.29 | $25.86 | 2500 |
| 2021-12-31 | -56.10 | $26.01 | 8900 |
| 2021-12-30 | -70.73 | $25.83 | 9400 |
| 2021-12-29 | -77.24 | $25.75 | 1100 |
| 2021-12-28 | -50.41 | $26.08 | 1100 |
| 2021-12-27 | -55.28 | $26.02 | 4300 |
| 2021-12-23 | -46.45 | $25.98 | 1300 |
| 2021-12-22 | -36.62 | $26.05 | 2600 |
| 2021-12-21 | -50.70 | $25.85 | 1400 |
| 2021-12-20 | -66.90 | $25.62 | 5000 |
| 2021-12-17 | -51.41 | $25.84 | 900 |
| 2021-12-16 | -47.18 | $25.90 | 1800 |
| 2021-12-15 | -32.39 | $26.11 | 2300 |
| 2021-12-14 | -41.55 | $25.98 | 600 |
| 2021-12-13 | -57.75 | $25.75 | 1400 |
| 2021-12-10 | -61.07 | $25.73 | 9300 |
| 2021-12-09 | -60.65 | $25.76 | 3000 |
| 2021-12-08 | -60.61 | $25.80 | 200 |
| 2021-12-07 | -69.52 | $25.72 | 3800 |
| 2021-12-06 | -68.98 | $25.73 | 13200 |
| 2021-12-03 | -74.33 | $25.63 | 500 |
| 2021-12-02 | -67.38 | $25.76 | 2800 |
| 2021-12-01 | -76.47 | $25.59 | 7400 |
| 2021-11-30 | -75.40 | $25.61 | 71600 |
| 2021-11-29 | -64.71 | $25.81 | 46400 |
| 2021-11-26 | -66.84 | $25.77 | 6500 |
| 2021-11-24 | -77.32 | $26.27 | 1100 |
| 2021-11-23 | -94.85 | $26.10 | 400 |
| 2021-11-22 | -83.51 | $26.21 | 2900 |
| 2021-11-19 | -86.60 | $26.18 | 1100 |
| 2021-11-18 | -98.97 | $26.06 | 4900 |
| 2021-11-17 | -96.39 | $26.22 | 3500 |
| 2021-11-16 | -94.44 | $26.34 | 5500 |
| 2021-11-15 | -80.82 | $26.43 | 2400 |
| 2021-11-12 | -76.71 | $26.46 | 700 |
| 2021-11-11 | -43.84 | $26.70 | 700 |
| 2021-11-10 | -45.21 | $26.69 | 4100 |
| 2021-11-09 | -23.29 | $26.85 | 1400 |
| 2021-11-08 | -23.29 | $26.85 | 3100 |
| 2021-11-05 | -23.29 | $26.85 | 10900 |
| 2021-11-04 | -16.67 | $26.84 | 2600 |
| 2021-11-03 | -27.27 | $26.77 | 5400 |
| 2021-11-02 | -51.35 | $26.57 | 2000 |
| 2021-11-01 | -27.03 | $26.75 | 3200 |
| 2021-10-29 | -47.30 | $26.60 | 3200 |
| 2021-10-28 | -44.87 | $26.60 | 3800 |
| 2021-10-27 | -26.00 | $26.69 | 1900 |
| 2021-10-26 | -19.00 | $26.76 | 2500 |
| 2021-10-25 | 0.00 | $26.95 | 4200 |
| 2021-10-22 | -13.04 | $26.75 | 4900 |
| 2021-10-21 | -14.29 | $26.73 | 6500 |
| 2021-10-20 | -34.07 | $26.55 | 9900 |
| 2021-10-19 | -46.15 | $26.44 | 24800 |
| 2021-10-18 | -9.89 | $26.77 | 1200 |
| 2021-10-15 | -30.77 | $26.58 | 600 |
| 2021-10-14 | -5.81 | $26.76 | 2200 |
| 2021-10-13 | -11.63 | $26.71 | 3000 |
| 2021-10-12 | -11.63 | $26.71 | 1400 |
| 2021-10-11 | -18.60 | $26.65 | 6800 |
| 2021-10-08 | -30.23 | $26.55 | 5700 |
| 2021-10-07 | -37.21 | $26.49 | 4400 |
| 2021-10-06 | -63.95 | $26.26 | 2800 |
| 2021-10-05 | -56.98 | $26.32 | 3500 |
| 2021-10-04 | -58.14 | $26.31 | 4400 |
| 2021-10-01 | -60.47 | $26.29 | 6300 |
| 2021-09-30 | -65.22 | $26.27 | 132300 |
| 2021-09-29 | -50.00 | $26.45 | 10100 |
| 2021-09-28 | -51.16 | $26.44 | 5600 |
| 2021-09-27 | -58.14 | $26.38 | 24400 |
| 2021-09-24 | -51.16 | $26.44 | 5700 |
| 2021-09-23 | -74.42 | $26.24 | 12500 |
| 2021-09-22 | -68.60 | $26.29 | 109000 |
| 2021-09-21 | -79.07 | $26.20 | 176700 |
| 2021-09-20 | -100.00 | $26.02 | 42000 |
| 2021-09-17 | -75.64 | $26.29 | 209700 |
| 2021-09-16 | -21.79 | $26.71 | 6900 |
| 2021-09-15 | -17.72 | $26.74 | 16100 |
| 2021-09-14 | -49.37 | $26.49 | 7600 |
| 2021-09-13 | -37.97 | $26.58 | 21200 |
| 2021-09-10 | -49.37 | $26.49 | 2100 |
| 2021-09-09 | -40.51 | $26.56 | 2400 |
| 2021-09-08 | -58.23 | $26.42 | 700 |
| 2021-09-07 | -64.56 | $26.37 | 6500 |
| 2021-09-03 | -21.52 | $26.71 | 600 |
| 2021-09-02 | -11.39 | $26.79 | 1700 |
| 2021-09-01 | 0.00 | $26.88 | 1900 |
| 2021-08-31 | 0.00 | $26.80 | 2600 |
| 2021-08-30 | -20.00 | $26.61 | 2900 |
| 2021-08-27 | 0.00 | $26.79 | 4900 |
| 2021-08-26 | -50.00 | $26.27 | 112000 |
| 2021-08-25 | -51.92 | $26.25 | 201300 |
| 2021-08-24 | -38.95 | $26.33 | 66000 |
| 2021-08-23 | -44.21 | $26.28 | 20100 |
| 2021-08-20 | -53.68 | $26.19 | 90100 |
| 2021-08-19 | -51.58 | $26.21 | 400 |
| 2021-08-18 | -62.11 | $26.11 | 2900 |
| 2021-08-17 | -18.95 | $26.52 | 300 |
| 2021-08-16 | -26.32 | $26.45 | 800 |
| 2021-08-13 | -19.23 | $26.50 | 2600 |
| 2021-08-12 | -12.50 | $26.57 | 24500 |
| 2021-08-11 | -15.38 | $26.54 | 30300 |
| 2021-08-10 | -23.08 | $26.46 | 5500 |
| 2021-08-09 | -41.35 | $26.27 | 4600 |
| 2021-08-06 | -13.46 | $26.56 | 9600 |
| 2021-08-05 | -32.18 | $26.25 | 2600 |
| 2021-08-04 | -59.46 | $25.96 | 900 |
| 2021-08-03 | -62.16 | $25.94 | 500 |
| 2021-08-02 | -54.05 | $26.00 | 1800 |
| 2021-07-30 | -87.84 | $25.75 | 9200 |
| 2021-07-29 | -67.09 | $25.92 | 200 |
| 2021-07-28 | -81.65 | $25.86 | 200 |
| 2021-07-27 | -69.72 | $25.99 | 500 |
| 2021-07-26 | -68.81 | $26.00 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.86
2024-04-29
Close Price
$25.07
Vol: 31115Average Directional Index - Detailed Analysis
Minimum
8.15
Average
21.35
Maximum
68.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-04-29 | 16.86 | $25.07 | 31115 |
| 2024-04-26 | 16.75 | $25.03 | 34000 |
| 2024-04-25 | 16.97 | $25.00 | 73200 |
| 2024-04-24 | 17.56 | $24.99 | 15600 |
| 2024-04-23 | 18.26 | $24.95 | 9100 |
| 2024-04-22 | 19.15 | $24.95 | 49500 |
| 2024-04-19 | 20.09 | $24.95 | 9400 |
| 2024-04-18 | 21.08 | $24.97 | 13900 |
| 2024-04-17 | 22.12 | $24.93 | 8800 |
| 2024-04-16 | 22.96 | $24.93 | 23000 |
| 2024-04-15 | 23.84 | $24.94 | 15000 |
| 2024-04-12 | 24.84 | $24.95 | 13700 |
| 2024-04-11 | 25.38 | $24.90 | 8200 |
| 2024-04-10 | 25.59 | $24.94 | 8800 |
| 2024-04-09 | 25.80 | $24.94 | 1700 |
| 2024-04-08 | 26.20 | $24.93 | 1800 |
| 2024-04-05 | 26.69 | $24.91 | 2800 |
| 2024-04-04 | 27.12 | $24.93 | 3400 |
| 2024-04-03 | 27.57 | $24.89 | 700 |
| 2024-04-02 | 27.81 | $24.88 | 17000 |
| 2024-04-01 | 28.06 | $24.92 | 10600 |
| 2024-03-28 | 28.33 | $24.91 | 45800 |
| 2024-03-27 | 28.65 | $25.28 | 5800 |
| 2024-03-26 | 29.19 | $25.25 | 3100 |
| 2024-03-25 | 29.14 | $25.25 | 1400 |
| 2024-03-22 | 29.39 | $25.30 | 1400 |
| 2024-03-21 | 29.66 | $25.30 | 3100 |
| 2024-03-20 | 29.41 | $25.28 | 2600 |
| 2024-03-19 | 29.25 | $25.24 | 2500 |
| 2024-03-18 | 29.25 | $25.21 | 2300 |
| 2024-03-15 | 29.38 | $25.19 | 2100 |
| 2024-03-14 | 29.63 | $25.20 | 2400 |
| 2024-03-13 | 29.79 | $25.27 | 3800 |
| 2024-03-12 | 29.45 | $25.22 | 300 |
| 2024-03-11 | 29.36 | $25.24 | 4900 |
| 2024-03-08 | 29.27 | $25.24 | 12500 |
| 2024-03-07 | 29.17 | $25.16 | 18100 |
| 2024-03-06 | 29.21 | $25.15 | 5400 |
| 2024-03-05 | 28.22 | $25.17 | 2700 |
| 2024-03-04 | 27.05 | $25.19 | 900 |
| 2024-03-01 | 25.47 | $25.15 | 5100 |
| 2024-02-29 | 23.87 | $25.22 | 100300 |
| 2024-02-28 | 22.19 | $25.07 | 7700 |
| 2024-02-27 | 21.14 | $25.08 | 25300 |
| 2024-02-26 | 20.03 | $24.98 | 5000 |
| 2024-02-23 | 19.62 | $25.03 | 1200 |
| 2024-02-22 | 18.52 | $24.95 | 5200 |
| 2024-02-21 | 17.36 | $24.95 | 2400 |
| 2024-02-20 | 16.59 | $24.96 | 1800 |
| 2024-02-16 | 16.10 | $24.91 | 700 |
| 2024-02-15 | 15.74 | $24.91 | 28400 |
| 2024-02-14 | 15.45 | $24.90 | 6600 |
| 2024-02-13 | 15.15 | $24.92 | 7500 |
| 2024-02-12 | 14.83 | $24.91 | 4900 |
| 2024-02-09 | 14.37 | $24.89 | 20200 |
| 2024-02-08 | 14.12 | $24.90 | 17700 |
| 2024-02-07 | 13.73 | $24.91 | 4000 |
| 2024-02-06 | 13.33 | $24.91 | 2200 |
| 2024-02-05 | 12.91 | $24.90 | 2200 |
| 2024-02-02 | 12.47 | $24.91 | 5200 |
| 2024-02-01 | 12.00 | $24.90 | 900 |
| 2024-01-31 | 11.68 | $24.90 | 3800 |
| 2024-01-30 | 11.35 | $24.88 | 400 |
| 2024-01-29 | 11.42 | $24.88 | 13700 |
| 2024-01-26 | 11.49 | $24.90 | 7500 |
| 2024-01-25 | 11.50 | $24.90 | 2600 |
| 2024-01-24 | 11.74 | $24.88 | 56800 |
| 2024-01-23 | 11.93 | $24.92 | 500 |
| 2024-01-22 | 11.85 | $24.92 | 5100 |
| 2024-01-19 | 11.76 | $24.82 | 800 |
| 2024-01-18 | 12.24 | $24.82 | 4900 |
| 2024-01-17 | 12.74 | $24.81 | 3500 |
| 2024-01-16 | 13.27 | $24.85 | 12200 |
| 2024-01-12 | 13.94 | $24.75 | 800 |
| 2024-01-11 | 14.23 | $24.75 | 2100 |
| 2024-01-10 | 14.41 | $24.73 | 3800 |
| 2024-01-09 | 14.47 | $24.72 | 1500 |
| 2024-01-08 | 14.54 | $24.69 | 8300 |
| 2024-01-05 | 14.61 | $24.68 | 1600 |
| 2024-01-04 | 14.63 | $24.63 | 8100 |
| 2024-01-03 | 14.49 | $24.65 | 3800 |
| 2024-01-02 | 14.06 | $24.59 | 9200 |
| 2023-12-29 | 13.56 | $24.58 | 7800 |
| 2023-12-28 | 13.03 | $24.56 | 11000 |
| 2023-12-27 | 12.48 | $24.92 | 12700 |
| 2023-12-26 | 13.02 | $24.86 | 18000 |
| 2023-12-22 | 13.13 | $24.83 | 12200 |
| 2023-12-21 | 13.24 | $24.83 | 10300 |
| 2023-12-20 | 13.70 | $24.80 | 6500 |
| 2023-12-19 | 13.58 | $24.85 | 3400 |
| 2023-12-18 | 13.46 | $24.78 | 3700 |
| 2023-12-15 | 13.71 | $24.80 | 2400 |
| 2023-12-14 | 13.85 | $24.85 | 6200 |
| 2023-12-13 | 13.83 | $24.85 | 6600 |
| 2023-12-12 | 13.98 | $24.80 | 200 |
| 2023-12-11 | 14.37 | $24.81 | 3900 |
| 2023-12-08 | 14.79 | $24.76 | 1000 |
| 2023-12-07 | 15.27 | $24.71 | 8000 |
| 2023-12-06 | 15.57 | $24.69 | 2400 |
| 2023-12-05 | 16.24 | $24.65 | 3500 |
| 2023-12-04 | 16.94 | $24.63 | 6600 |
| 2023-12-01 | 17.68 | $24.71 | 6000 |
| 2023-11-30 | 18.46 | $24.86 | 67700 |
| 2023-11-29 | 19.28 | $24.60 | 6900 |
| 2023-11-28 | 18.88 | $24.48 | 3000 |
| 2023-11-27 | 18.89 | $24.50 | 5400 |
| 2023-11-24 | 18.66 | $24.49 | 600 |
| 2023-11-22 | 18.81 | $24.37 | 4400 |
| 2023-11-21 | 18.95 | $24.41 | 2900 |
| 2023-11-20 | 18.90 | $24.45 | 3900 |
| 2023-11-17 | 18.84 | $24.45 | 7200 |
| 2023-11-16 | 18.95 | $24.41 | 2400 |
| 2023-11-15 | 19.40 | $24.40 | 5700 |
| 2023-11-14 | 19.82 | $24.44 | 5200 |
| 2023-11-13 | 20.22 | $24.30 | 6200 |
| 2023-11-10 | 21.08 | $24.30 | 7600 |
| 2023-11-09 | 22.11 | $24.25 | 8000 |
| 2023-11-08 | 23.19 | $24.30 | 9700 |
| 2023-11-07 | 24.32 | $24.16 | 4500 |
| 2023-11-06 | 24.19 | $24.16 | 16400 |
| 2023-11-03 | 23.87 | $24.08 | 34600 |
| 2023-11-02 | 23.53 | $24.15 | 25400 |
| 2023-11-01 | 23.49 | $24.04 | 14500 |
| 2023-10-31 | 22.60 | $24.00 | 12800 |
| 2023-10-30 | 21.10 | $23.95 | 32100 |
| 2023-10-27 | 19.52 | $23.96 | 7900 |
| 2023-10-26 | 18.08 | $23.98 | 4500 |
| 2023-10-25 | 16.77 | $24.00 | 18400 |
| 2023-10-24 | 15.39 | $24.05 | 13100 |
| 2023-10-23 | 14.07 | $24.06 | 126100 |
| 2023-10-20 | 12.69 | $24.35 | 3700 |
| 2023-10-19 | 13.28 | $24.29 | 6200 |
| 2023-10-18 | 13.75 | $24.31 | 4600 |
| 2023-10-17 | 14.35 | $24.33 | 9000 |
| 2023-10-16 | 14.99 | $24.26 | 11100 |
| 2023-10-13 | 15.52 | $24.27 | 8300 |
| 2023-10-12 | 16.20 | $24.25 | 3300 |
| 2023-10-11 | 16.79 | $24.30 | 9400 |
| 2023-10-10 | 17.58 | $24.31 | 7000 |
| 2023-10-09 | 18.48 | $24.28 | 11200 |
| 2023-10-06 | 19.30 | $24.18 | 1400 |
| 2023-10-05 | 19.14 | $24.17 | 3100 |
| 2023-10-04 | 19.02 | $24.20 | 4100 |
| 2023-10-03 | 18.90 | $24.17 | 20600 |
| 2023-10-02 | 18.77 | $24.27 | 11900 |
| 2023-09-29 | 18.72 | $24.12 | 9300 |
| 2023-09-28 | 18.67 | $24.18 | 18000 |
| 2023-09-27 | 18.42 | $24.63 | 8600 |
| 2023-09-26 | 18.27 | $24.50 | 12800 |
| 2023-09-25 | 18.56 | $24.50 | 7500 |
| 2023-09-22 | 18.78 | $24.55 | 4300 |
| 2023-09-21 | 18.54 | $24.55 | 8100 |
| 2023-09-20 | 18.68 | $24.59 | 4600 |
| 2023-09-19 | 18.21 | $24.58 | 11500 |
| 2023-09-18 | 17.71 | $24.46 | 76100 |
| 2023-09-15 | 17.72 | $24.49 | 18200 |
| 2023-09-14 | 17.41 | $24.50 | 9100 |
| 2023-09-13 | 17.08 | $24.50 | 6400 |
| 2023-09-12 | 17.00 | $24.52 | 16100 |
| 2023-09-11 | 16.92 | $24.50 | 12800 |
| 2023-09-08 | 16.83 | $24.49 | 9300 |
| 2023-09-07 | 16.74 | $24.47 | 15400 |
| 2023-09-06 | 16.82 | $24.50 | 72600 |
| 2023-09-05 | 16.92 | $24.50 | 66700 |
| 2023-09-01 | 16.77 | $24.50 | 8900 |
| 2023-08-31 | 16.72 | $24.46 | 68400 |
| 2023-08-30 | 16.68 | $24.53 | 21400 |
| 2023-08-29 | 16.32 | $24.49 | 7600 |
| 2023-08-28 | 16.04 | $24.50 | 9700 |
| 2023-08-25 | 15.68 | $24.50 | 6000 |
| 2023-08-24 | 15.48 | $24.53 | 2000 |
| 2023-08-23 | 15.27 | $24.51 | 3000 |
| 2023-08-22 | 15.28 | $24.50 | 6700 |
| 2023-08-21 | 15.29 | $24.50 | 13800 |
| 2023-08-18 | 15.44 | $24.52 | 31100 |
| 2023-08-17 | 15.60 | $24.55 | 15700 |
| 2023-08-16 | 15.42 | $24.58 | 109200 |
| 2023-08-15 | 15.05 | $24.73 | 7700 |
| 2023-08-14 | 13.88 | $24.74 | 4100 |
| 2023-08-11 | 12.75 | $24.65 | 6100 |
| 2023-08-10 | 11.56 | $24.62 | 2500 |
| 2023-08-09 | 10.87 | $24.60 | 1500 |
| 2023-08-08 | 10.15 | $24.58 | 3600 |
| 2023-08-07 | 9.39 | $24.60 | 13700 |
| 2023-08-04 | 8.59 | $24.59 | 3400 |
| 2023-08-03 | 8.86 | $24.58 | 3400 |
| 2023-08-02 | 9.21 | $24.56 | 8000 |
| 2023-08-01 | 9.51 | $24.59 | 7400 |
| 2023-07-31 | 9.68 | $24.63 | 1000 |
| 2023-07-28 | 9.64 | $24.59 | 5900 |
| 2023-07-27 | 9.89 | $24.58 | 4300 |
| 2023-07-26 | 10.15 | $24.60 | 2800 |
| 2023-07-25 | 10.37 | $24.63 | 5100 |
| 2023-07-24 | 10.61 | $24.58 | 2800 |
| 2023-07-21 | 10.76 | $24.59 | 29400 |
| 2023-07-20 | 10.86 | $24.58 | 4100 |
| 2023-07-19 | 10.97 | $24.58 | 4800 |
| 2023-07-18 | 11.05 | $24.55 | 21400 |
| 2023-07-17 | 11.12 | $24.60 | 7300 |
| 2023-07-14 | 11.38 | $24.56 | 19700 |
| 2023-07-13 | 11.65 | $24.59 | 16700 |
| 2023-07-12 | 12.00 | $24.59 | 7700 |
| 2023-07-11 | 12.26 | $24.58 | 21700 |
| 2023-07-10 | 12.53 | $24.55 | 67400 |
| 2023-07-07 | 12.82 | $24.61 | 8800 |
| 2023-07-06 | 13.12 | $24.51 | 4500 |
| 2023-07-05 | 13.44 | $24.68 | 3900 |
| 2023-07-03 | 13.88 | $24.66 | 4400 |
| 2023-06-30 | 14.34 | $24.35 | 1300 |
| 2023-06-29 | 14.34 | $24.20 | 1300 |
| 2023-06-28 | 14.35 | $24.67 | — |
| 2023-06-27 | 14.25 | $24.67 | 1800 |
| 2023-06-26 | 14.15 | $24.62 | 1200 |
| 2023-06-23 | 14.27 | $24.63 | 1900 |
| 2023-06-22 | 14.39 | $24.58 | 5000 |
| 2023-06-21 | 13.75 | $24.60 | 2500 |
| 2023-06-20 | 13.23 | $24.55 | 9900 |
| 2023-06-16 | 12.69 | $24.40 | 9200 |
| 2023-06-15 | 12.80 | $24.35 | 5900 |
| 2023-06-14 | 13.09 | $24.28 | 13200 |
| 2023-06-13 | 13.40 | $24.25 | 10000 |
| 2023-06-12 | 13.96 | $24.29 | 2100 |
| 2023-06-09 | 14.44 | $24.35 | 2600 |
| 2023-06-08 | 15.16 | $24.35 | 1400 |
| 2023-06-07 | 15.93 | $24.39 | 1400 |
| 2023-06-06 | 16.76 | $24.35 | 6400 |
| 2023-06-05 | 17.63 | $24.40 | 3900 |
| 2023-06-02 | 18.35 | $24.35 | 3400 |
| 2023-06-01 | 19.02 | $24.20 | 300 |
| 2023-05-31 | 19.12 | $23.98 | 5800 |
| 2023-05-30 | 19.22 | $24.40 | 400 |
| 2023-05-26 | 19.85 | $24.30 | 2200 |
| 2023-05-25 | 20.51 | $24.20 | 200 |
| 2023-05-24 | 21.14 | $24.39 | 3400 |
| 2023-05-23 | 21.84 | $24.38 | 1800 |
| 2023-05-22 | 22.68 | $24.24 | 2400 |
| 2023-05-19 | 23.04 | $24.11 | 900 |
| 2023-05-18 | 23.42 | $24.25 | 4100 |
| 2023-05-17 | 23.82 | $24.18 | 600 |
| 2023-05-16 | 23.40 | $24.08 | 1600 |
| 2023-05-15 | 22.56 | $24.10 | 2900 |
| 2023-05-12 | 21.67 | $24.09 | — |
| 2023-05-11 | 20.98 | $24.09 | 2200 |
| 2023-05-10 | 20.25 | $24.14 | 500 |
| 2023-05-09 | 19.76 | $23.98 | 4000 |
| 2023-05-08 | 18.73 | $24.02 | 1200 |
| 2023-05-05 | 17.50 | $23.88 | 2100 |
| 2023-05-04 | 16.02 | $23.73 | 5300 |
| 2023-05-03 | 14.46 | $24.12 | 4400 |
| 2023-05-02 | 13.76 | $24.08 | 4500 |
| 2023-05-01 | 13.02 | $24.16 | 5200 |
| 2023-04-28 | 12.36 | $24.00 | 3800 |
| 2023-04-27 | 11.47 | $24.17 | 400 |
| 2023-04-26 | 11.01 | $24.14 | 800 |
| 2023-04-25 | 10.52 | $24.04 | 5100 |
| 2023-04-24 | 10.01 | $24.24 | 1900 |
| 2023-04-21 | 10.04 | $24.23 | 5600 |
| 2023-04-20 | 10.08 | $24.21 | 3100 |
| 2023-04-19 | 10.42 | $24.16 | 3400 |
| 2023-04-18 | 10.70 | $24.10 | 1300 |
| 2023-04-17 | 11.26 | $24.20 | 6000 |
| 2023-04-14 | 11.68 | $24.20 | 1000 |
| 2023-04-13 | 12.06 | $24.22 | 4400 |
| 2023-04-12 | 12.45 | $24.17 | 2700 |
| 2023-04-11 | 12.70 | $24.17 | 5400 |
| 2023-04-10 | 13.04 | $24.14 | 1600 |
| 2023-04-06 | 13.68 | $24.10 | 1500 |
| 2023-04-05 | 14.36 | $24.11 | 500 |
| 2023-04-04 | 14.95 | $24.05 | 4200 |
| 2023-04-03 | 15.58 | $24.19 | 2900 |
| 2023-03-31 | 16.12 | $24.19 | 12700 |
| 2023-03-30 | 16.58 | $23.90 | 2900 |
| 2023-03-29 | 16.02 | $23.90 | 2300 |
| 2023-03-28 | 16.34 | $23.97 | 6900 |
| 2023-03-27 | 16.74 | $23.96 | 4500 |
| 2023-03-24 | 17.16 | $23.96 | 330500 |
| 2023-03-23 | 17.24 | $23.60 | 136700 |
| 2023-03-22 | 16.95 | $23.90 | 117400 |
| 2023-03-21 | 16.85 | $23.85 | 102100 |
| 2023-03-20 | 16.74 | $23.75 | 69200 |
| 2023-03-17 | 16.82 | $24.04 | 6000 |
| 2023-03-16 | 17.33 | $24.04 | 9500 |
| 2023-03-15 | 17.87 | $23.91 | 4600 |
| 2023-03-14 | 18.43 | $24.01 | 1300 |
| 2023-03-13 | 19.05 | $23.82 | 24300 |
| 2023-03-10 | 19.48 | $23.93 | 9300 |
| 2023-03-09 | 20.15 | $24.05 | 11000 |
| 2023-03-08 | 20.86 | $24.08 | 11500 |
| 2023-03-07 | 21.60 | $24.03 | 20600 |
| 2023-03-06 | 22.39 | $24.14 | 12500 |
| 2023-03-03 | 23.07 | $24.03 | 54500 |
| 2023-03-02 | 23.78 | $24.24 | 8800 |
| 2023-03-01 | 23.66 | $24.20 | 15500 |
| 2023-02-28 | 23.53 | $24.46 | 20800 |
| 2023-02-27 | 23.09 | $24.36 | 2400 |
| 2023-02-24 | 23.31 | $24.29 | 9300 |
| 2023-02-23 | 23.80 | $24.29 | 161700 |
| 2023-02-22 | 24.32 | $24.42 | 44400 |
| 2023-02-21 | 23.88 | $24.54 | 13700 |
| 2023-02-17 | 23.52 | $24.55 | 5000 |
| 2023-02-16 | 22.43 | $24.65 | 8100 |
| 2023-02-15 | 21.22 | $24.55 | 5400 |
| 2023-02-14 | 20.72 | $24.60 | 700 |
| 2023-02-13 | 19.75 | $24.60 | 3200 |
| 2023-02-10 | 18.72 | $24.65 | 4600 |
| 2023-02-09 | 17.64 | $24.55 | 800 |
| 2023-02-08 | 17.18 | $24.54 | 2300 |
| 2023-02-07 | 16.70 | $24.65 | 27900 |
| 2023-02-06 | 16.14 | $24.60 | 4600 |
| 2023-02-03 | 15.50 | $24.66 | 2400 |
| 2023-02-02 | 15.45 | $24.70 | 2600 |
| 2023-02-01 | 15.24 | $24.70 | 6500 |
| 2023-01-31 | 15.02 | $24.70 | 1400 |
| 2023-01-30 | 14.89 | $24.57 | 2500 |
| 2023-01-27 | 15.23 | $24.59 | 1400 |
| 2023-01-26 | 15.43 | $24.58 | 1200 |
| 2023-01-25 | 15.64 | $24.55 | 3400 |
| 2023-01-24 | 15.87 | $24.57 | 1700 |
| 2023-01-23 | 16.02 | $24.60 | 400 |
| 2023-01-20 | 16.04 | $24.58 | 3600 |
| 2023-01-19 | 16.06 | $24.62 | 900 |
| 2023-01-18 | 16.01 | $24.64 | 3000 |
| 2023-01-17 | 15.78 | $24.50 | 3600 |
| 2023-01-13 | 16.33 | $24.40 | 2800 |
| 2023-01-12 | 17.09 | $24.35 | 2100 |
| 2023-01-11 | 17.86 | $24.35 | 700 |
| 2023-01-10 | 18.51 | $24.28 | 2300 |
| 2023-01-09 | 19.19 | $24.28 | 1800 |
| 2023-01-06 | 19.91 | $24.12 | 2400 |
| 2023-01-05 | 20.42 | $24.11 | 1300 |
| 2023-01-04 | 20.66 | $24.09 | 7400 |
| 2023-01-03 | 20.80 | $23.96 | 1200 |
| 2022-12-30 | 20.26 | $23.94 | 2900 |
| 2022-12-29 | 19.57 | $23.95 | 6400 |
| 2022-12-28 | 18.83 | $24.25 | 1900 |
| 2022-12-27 | 18.75 | $24.29 | 4100 |
| 2022-12-23 | 18.80 | $24.16 | 2900 |
| 2022-12-22 | 18.35 | $24.18 | 7600 |
| 2022-12-21 | 17.89 | $24.27 | 1800 |
| 2022-12-20 | 17.64 | $24.23 | 3400 |
| 2022-12-19 | 17.38 | $24.15 | 2800 |
| 2022-12-16 | 17.02 | $24.29 | 1400 |
| 2022-12-15 | 16.97 | $24.37 | 400 |
| 2022-12-14 | 17.16 | $24.35 | 4400 |
| 2022-12-13 | 17.36 | $24.30 | 2400 |
| 2022-12-12 | 17.59 | $24.40 | 10200 |
| 2022-12-09 | 17.57 | $24.22 | 3300 |
| 2022-12-08 | 17.01 | $24.06 | 6100 |
| 2022-12-07 | 16.31 | $24.11 | 1800 |
| 2022-12-06 | 15.77 | $24.23 | 5400 |
| 2022-12-05 | 15.38 | $24.13 | 4900 |
| 2022-12-02 | 14.97 | $24.25 | 400 |
| 2022-12-01 | 14.80 | $24.25 | 500 |
| 2022-11-30 | 14.46 | $24.29 | 17100 |
| 2022-11-29 | 14.09 | $23.98 | 2000 |
| 2022-11-28 | 13.53 | $23.81 | 64000 |
| 2022-11-25 | 12.93 | $24.30 | — |
| 2022-11-23 | 13.38 | $24.30 | 45600 |
| 2022-11-22 | 13.85 | $24.37 | 1100 |
| 2022-11-21 | 14.09 | $24.33 | 2100 |
| 2022-11-18 | 14.61 | $24.38 | 600 |
| 2022-11-17 | 15.17 | $24.45 | 3200 |
| 2022-11-16 | 15.75 | $24.30 | 5200 |
| 2022-11-15 | 16.22 | $24.37 | 1700 |
| 2022-11-14 | 16.58 | $24.37 | 2200 |
| 2022-11-11 | 16.95 | $24.49 | 1500 |
| 2022-11-10 | 16.94 | $24.49 | 6900 |
| 2022-11-09 | 16.92 | $24.28 | 2800 |
| 2022-11-08 | 17.36 | $24.19 | 1500 |
| 2022-11-07 | 18.05 | $24.09 | 2100 |
| 2022-11-04 | 18.97 | $24.10 | 3700 |
| 2022-11-03 | 19.93 | $24.03 | 4100 |
| 2022-11-02 | 20.88 | $24.19 | 3900 |
| 2022-11-01 | 21.69 | $24.25 | 1900 |
| 2022-10-31 | 22.74 | $24.28 | 6200 |
| 2022-10-28 | 23.82 | $24.45 | 4200 |
| 2022-10-27 | 24.63 | $24.35 | 300 |
| 2022-10-26 | 25.09 | $24.29 | 2000 |
| 2022-10-25 | 25.58 | $24.28 | 12300 |
| 2022-10-24 | 25.73 | $24.06 | 2300 |
| 2022-10-21 | 24.86 | $24.01 | 4100 |
| 2022-10-20 | 24.00 | $23.86 | 4100 |
| 2022-10-19 | 23.09 | $24.07 | — |
| 2022-10-18 | 22.47 | $24.07 | 2100 |
| 2022-10-17 | 21.82 | $23.50 | 4500 |
| 2022-10-14 | 21.14 | $23.65 | 9300 |
| 2022-10-13 | 20.63 | $24.01 | 1600 |
| 2022-10-12 | 20.68 | $24.11 | 1200 |
| 2022-10-11 | 20.73 | $24.00 | 3400 |
| 2022-10-10 | 20.48 | $24.15 | 1200 |
| 2022-10-07 | 20.57 | $24.20 | 1300 |
| 2022-10-06 | 20.75 | $24.35 | 700 |
| 2022-10-05 | 21.04 | $24.50 | 4000 |
| 2022-10-04 | 21.34 | $24.34 | 3500 |
| 2022-10-03 | 21.51 | $24.27 | 6800 |
| 2022-09-30 | 21.70 | $23.86 | 6400 |
| 2022-09-29 | 19.81 | $24.00 | 18200 |
| 2022-09-28 | 17.83 | $24.63 | 4600 |
| 2022-09-27 | 17.17 | $24.50 | 8200 |
| 2022-09-26 | 16.10 | $24.36 | 14700 |
| 2022-09-23 | 14.98 | $24.69 | 6800 |
| 2022-09-22 | 14.31 | $24.85 | 7000 |
| 2022-09-21 | 14.56 | $24.87 | 4000 |
| 2022-09-20 | 15.03 | $24.90 | 3200 |
| 2022-09-19 | 15.73 | $24.90 | 2500 |
| 2022-09-16 | 16.38 | $24.84 | 6600 |
| 2022-09-15 | 17.06 | $24.85 | 800 |
| 2022-09-14 | 17.48 | $24.86 | 3300 |
| 2022-09-13 | 18.19 | $24.73 | 700 |
| 2022-09-12 | 18.35 | $24.80 | 5900 |
| 2022-09-09 | 18.53 | $24.90 | 6900 |
| 2022-09-08 | 19.30 | $24.90 | 1100 |
| 2022-09-07 | 19.90 | $24.90 | 1000 |
| 2022-09-06 | 20.52 | $24.81 | 3600 |
| 2022-09-02 | 21.36 | $24.92 | 1100 |
| 2022-09-01 | 22.24 | $24.90 | 10100 |
| 2022-08-31 | 23.17 | $24.99 | 1400 |
| 2022-08-30 | 23.62 | $24.90 | 9600 |
| 2022-08-29 | 24.16 | $25.00 | 6600 |
| 2022-08-26 | 24.16 | $25.07 | 6800 |
| 2022-08-25 | 23.79 | $25.12 | 2500 |
| 2022-08-24 | 23.84 | $25.08 | 2000 |
| 2022-08-23 | 23.96 | $25.01 | 12400 |
| 2022-08-22 | 24.32 | $25.08 | 9100 |
| 2022-08-19 | 24.28 | $25.12 | — |
| 2022-08-18 | 24.04 | $25.12 | 1400 |
| 2022-08-17 | 23.77 | $25.10 | 8800 |
| 2022-08-16 | 23.50 | $25.18 | 2700 |
| 2022-08-15 | 23.06 | $25.13 | 2000 |
| 2022-08-12 | 22.70 | $25.08 | 3200 |
| 2022-08-11 | 22.51 | $25.12 | 500 |
| 2022-08-10 | 21.98 | $25.06 | 1800 |
| 2022-08-09 | 21.51 | $25.00 | 5500 |
| 2022-08-08 | 21.44 | $25.05 | 6100 |
| 2022-08-05 | 21.00 | $25.02 | 6100 |
| 2022-08-04 | 20.53 | $25.13 | 3100 |
| 2022-08-03 | 19.46 | $25.19 | 3200 |
| 2022-08-02 | 18.33 | $25.13 | 3700 |
| 2022-08-01 | 17.38 | $25.07 | 1600 |
| 2022-07-29 | 16.44 | $24.93 | 6700 |
| 2022-07-28 | 15.81 | $24.93 | 2900 |
| 2022-07-27 | 15.17 | $24.78 | 3100 |
| 2022-07-26 | 14.89 | $24.65 | — |
| 2022-07-25 | 15.03 | $24.65 | 1600 |
| 2022-07-22 | 15.18 | $24.60 | 5100 |
| 2022-07-21 | 15.33 | $24.61 | 2600 |
| 2022-07-20 | 15.93 | $24.50 | 6400 |
| 2022-07-19 | 16.70 | $24.50 | 22600 |
| 2022-07-18 | 17.50 | $24.48 | 10800 |
| 2022-07-15 | 18.35 | $24.50 | 20100 |
| 2022-07-14 | 19.11 | $24.50 | 10100 |
| 2022-07-13 | 20.00 | $24.50 | 15700 |
| 2022-07-12 | 20.81 | $24.50 | 10700 |
| 2022-07-11 | 21.78 | $24.52 | 12500 |
| 2022-07-08 | 22.53 | $24.52 | 3000 |
| 2022-07-07 | 23.32 | $24.49 | 6800 |
| 2022-07-06 | 24.16 | $24.51 | 8300 |
| 2022-07-05 | 24.93 | $24.47 | 7500 |
| 2022-07-01 | 25.82 | $24.55 | 9600 |
| 2022-06-30 | 26.67 | $24.52 | 8300 |
| 2022-06-29 | 27.56 | $25.00 | 9300 |
| 2022-06-28 | 28.44 | $24.99 | 24200 |
| 2022-06-27 | 29.22 | $25.05 | 13600 |
| 2022-06-24 | 29.82 | $25.15 | 8700 |
| 2022-06-23 | 30.09 | $25.14 | 4500 |
| 2022-06-22 | 30.52 | $25.12 | 2600 |
| 2022-06-21 | 31.07 | $25.02 | 2800 |
| 2022-06-17 | 31.66 | $24.91 | 10600 |
| 2022-06-16 | 32.80 | $24.80 | 10100 |
| 2022-06-15 | 34.00 | $25.15 | 10100 |
| 2022-06-14 | 34.82 | $25.17 | 4600 |
| 2022-06-13 | 35.16 | $25.20 | 6400 |
| 2022-06-10 | 35.52 | $25.39 | 7100 |
| 2022-06-09 | 35.17 | $25.43 | 5300 |
| 2022-06-08 | 34.34 | $25.46 | 6600 |
| 2022-06-07 | 33.46 | $25.61 | 1700 |
| 2022-06-06 | 31.84 | $25.57 | 900 |
| 2022-06-03 | 30.18 | $25.50 | 1100 |
| 2022-06-02 | 28.43 | $25.60 | 5100 |
| 2022-06-01 | 26.59 | $25.55 | 1700 |
| 2022-05-31 | 24.41 | $25.89 | 21500 |
| 2022-05-27 | 22.12 | $25.55 | 3400 |
| 2022-05-26 | 19.94 | $25.50 | 1800 |
| 2022-05-25 | 17.64 | $25.50 | 7800 |
| 2022-05-24 | 15.21 | $25.45 | 16900 |
| 2022-05-23 | 12.66 | $25.23 | 1100 |
| 2022-05-20 | 11.83 | $25.23 | 2700 |
| 2022-05-19 | 10.96 | $25.17 | 500 |
| 2022-05-18 | 10.63 | $25.07 | 1500 |
| 2022-05-17 | 10.25 | $24.98 | 3400 |
| 2022-05-16 | 9.84 | $25.06 | 4800 |
| 2022-05-13 | 9.89 | $24.92 | 6600 |
| 2022-05-12 | 9.94 | $24.86 | 3500 |
| 2022-05-11 | 10.43 | $24.98 | 3900 |
| 2022-05-10 | 10.63 | $24.99 | 8600 |
| 2022-05-09 | 10.85 | $25.00 | 15300 |
| 2022-05-06 | 10.91 | $25.12 | 2500 |
| 2022-05-05 | 10.55 | $25.19 | 5000 |
| 2022-05-04 | 10.17 | $25.22 | 6300 |
| 2022-05-03 | 10.07 | $24.98 | 5900 |
| 2022-05-02 | 10.40 | $24.95 | 35300 |
| 2022-04-29 | 10.74 | $25.07 | 25200 |
| 2022-04-28 | 10.75 | $25.06 | 16300 |
| 2022-04-27 | 10.78 | $24.85 | 42900 |
| 2022-04-26 | 11.11 | $24.84 | 43200 |
| 2022-04-25 | 11.60 | $24.77 | 7500 |
| 2022-04-22 | 11.93 | $24.69 | 24300 |
| 2022-04-21 | 12.28 | $24.82 | 18500 |
| 2022-04-20 | 12.79 | $24.88 | 12800 |
| 2022-04-19 | 13.22 | $24.84 | 65100 |
| 2022-04-18 | 13.67 | $24.98 | 88800 |
| 2022-04-14 | 14.24 | $24.64 | 23600 |
| 2022-04-13 | 14.05 | $24.58 | 24900 |
| 2022-04-12 | 13.34 | $24.52 | 3600 |
| 2022-04-11 | 12.32 | $24.51 | 5300 |
| 2022-04-08 | 11.39 | $24.59 | 26200 |
| 2022-04-07 | 10.41 | $24.58 | 15700 |
| 2022-04-06 | 9.52 | $24.65 | 14000 |
| 2022-04-05 | 8.98 | $24.77 | 4000 |
| 2022-04-04 | 8.84 | $24.98 | 7600 |
| 2022-04-01 | 9.08 | $25.00 | 9600 |
| 2022-03-31 | 9.49 | $24.99 | 18100 |
| 2022-03-30 | 9.63 | $25.34 | 3400 |
| 2022-03-29 | 9.54 | $25.30 | 2100 |
| 2022-03-28 | 9.60 | $25.20 | 14800 |
| 2022-03-25 | 9.83 | $25.13 | 4500 |
| 2022-03-24 | 10.23 | $25.11 | 3400 |
| 2022-03-23 | 10.59 | $25.05 | 17200 |
| 2022-03-22 | 10.84 | $25.07 | 2700 |
| 2022-03-21 | 11.19 | $25.05 | 8500 |
| 2022-03-18 | 11.52 | $25.10 | 5600 |
| 2022-03-17 | 11.96 | $24.98 | 8300 |
| 2022-03-16 | 12.36 | $25.13 | 4600 |
| 2022-03-15 | 12.94 | $24.99 | 3800 |
| 2022-03-14 | 13.14 | $24.85 | 10500 |
| 2022-03-11 | 13.34 | $25.03 | 7100 |
| 2022-03-10 | 13.95 | $25.09 | 1500 |
| 2022-03-09 | 14.64 | $25.03 | 8000 |
| 2022-03-08 | 15.37 | $24.86 | 17600 |
| 2022-03-07 | 15.76 | $24.81 | 15800 |
| 2022-03-04 | 15.76 | $24.89 | 19200 |
| 2022-03-03 | 15.92 | $25.03 | 400 |
| 2022-03-02 | 15.20 | $25.03 | 1400 |
| 2022-03-01 | 14.44 | $24.95 | 19600 |
| 2022-02-28 | 13.40 | $24.91 | 9100 |
| 2022-02-25 | 12.41 | $25.10 | 14400 |
| 2022-02-24 | 11.66 | $24.99 | 10200 |
| 2022-02-23 | 10.45 | $24.96 | 30000 |
| 2022-02-22 | 9.79 | $25.14 | 18600 |
| 2022-02-18 | 9.46 | $25.29 | 5500 |
| 2022-02-17 | 9.54 | $25.24 | 12100 |
| 2022-02-16 | 9.61 | $25.28 | 1800 |
| 2022-02-15 | 9.81 | $25.31 | 1400 |
| 2022-02-14 | 9.69 | $25.28 | 11000 |
| 2022-02-11 | 9.59 | $25.22 | 1500 |
| 2022-02-10 | 9.22 | $25.20 | 3200 |
| 2022-02-09 | 8.83 | $25.30 | 500 |
| 2022-02-08 | 8.65 | $25.32 | 1600 |
| 2022-02-07 | 8.51 | $25.37 | 2700 |
| 2022-02-04 | 8.37 | $25.29 | 4300 |
| 2022-02-03 | 8.21 | $25.40 | 8900 |
| 2022-02-02 | 8.15 | $25.41 | 7100 |
| 2022-02-01 | 8.28 | $25.55 | — |
| 2022-01-31 | 8.69 | $25.55 | 5900 |
| 2022-01-28 | 9.11 | $25.48 | 3200 |
| 2022-01-27 | 9.45 | $25.37 | 2800 |
| 2022-01-26 | 9.80 | $25.49 | 2700 |
| 2022-01-25 | 10.22 | $25.52 | 6300 |
| 2022-01-24 | 10.20 | $25.32 | 7200 |
| 2022-01-21 | 9.84 | $25.56 | — |
| 2022-01-20 | 10.20 | $25.56 | 13000 |
| 2022-01-19 | 10.58 | $25.48 | 1300 |
| 2022-01-18 | 10.86 | $25.52 | 2000 |
| 2022-01-14 | 11.25 | $25.74 | 1600 |
| 2022-01-13 | 11.61 | $25.91 | 900 |
| 2022-01-12 | 11.56 | $25.78 | 900 |
| 2022-01-11 | 11.81 | $25.85 | 900 |
| 2022-01-10 | 12.08 | $25.78 | 1300 |
| 2022-01-07 | 12.44 | $25.70 | 1900 |
| 2022-01-06 | 12.90 | $25.65 | 1600 |
| 2022-01-05 | 13.52 | $25.68 | 1500 |
| 2022-01-04 | 13.97 | $25.68 | 3500 |
| 2022-01-03 | 14.45 | $25.86 | 2500 |
| 2021-12-31 | 14.83 | $26.01 | 8900 |
| 2021-12-30 | 15.23 | $25.83 | 9400 |
| 2021-12-29 | 15.90 | $25.75 | 1100 |
| 2021-12-28 | 16.12 | $26.08 | 1100 |
| 2021-12-27 | 15.77 | $26.02 | 4300 |
| 2021-12-23 | 15.41 | $25.98 | 1300 |
| 2021-12-22 | 15.02 | $26.05 | 2600 |
| 2021-12-21 | 15.65 | $25.85 | 1400 |
| 2021-12-20 | 16.32 | $25.62 | 5000 |
| 2021-12-17 | 16.53 | $25.84 | 900 |
| 2021-12-16 | 17.03 | $25.90 | 1800 |
| 2021-12-15 | 17.84 | $26.11 | 2300 |
| 2021-12-14 | 18.77 | $25.98 | 600 |
| 2021-12-13 | 19.51 | $25.75 | 1400 |
| 2021-12-10 | 19.81 | $25.73 | 9300 |
| 2021-12-09 | 20.01 | $25.76 | 3000 |
| 2021-12-08 | 20.33 | $25.80 | 200 |
| 2021-12-07 | 20.74 | $25.72 | 3800 |
| 2021-12-06 | 21.18 | $25.73 | 13200 |
| 2021-12-03 | 21.40 | $25.63 | 500 |
| 2021-12-02 | 21.33 | $25.76 | 2800 |
| 2021-12-01 | 21.25 | $25.59 | 7400 |
| 2021-11-30 | 21.16 | $25.61 | 71600 |
| 2021-11-29 | 20.97 | $25.81 | 46400 |
| 2021-11-26 | 21.07 | $25.77 | 6500 |
| 2021-11-24 | 20.88 | $26.27 | 1100 |
| 2021-11-23 | 21.53 | $26.10 | 400 |
| 2021-11-22 | 21.95 | $26.21 | 2900 |
| 2021-11-19 | 22.39 | $26.18 | 1100 |
| 2021-11-18 | 22.74 | $26.06 | 4900 |
| 2021-11-17 | 23.05 | $26.22 | 3500 |
| 2021-11-16 | 23.66 | $26.34 | 5500 |
| 2021-11-15 | 24.54 | $26.43 | 2400 |
| 2021-11-12 | 25.76 | $26.46 | 700 |
| 2021-11-11 | 27.12 | $26.70 | 700 |
| 2021-11-10 | 27.95 | $26.69 | 4100 |
| 2021-11-09 | 28.82 | $26.85 | 1400 |
| 2021-11-08 | 29.64 | $26.85 | 3100 |
| 2021-11-05 | 30.11 | $26.85 | 10900 |
| 2021-11-04 | 30.60 | $26.84 | 2600 |
| 2021-11-03 | 31.30 | $26.77 | 5400 |
| 2021-11-02 | 32.30 | $26.57 | 2000 |
| 2021-11-01 | 33.64 | $26.75 | 3200 |
| 2021-10-29 | 34.82 | $26.60 | 3200 |
| 2021-10-28 | 36.14 | $26.60 | 3800 |
| 2021-10-27 | 37.30 | $26.69 | 1900 |
| 2021-10-26 | 38.41 | $26.76 | 2500 |
| 2021-10-25 | 39.48 | $26.95 | 4200 |
| 2021-10-22 | 40.40 | $26.75 | 4900 |
| 2021-10-21 | 41.49 | $26.73 | 6500 |
| 2021-10-20 | 42.79 | $26.55 | 9900 |
| 2021-10-19 | 44.29 | $26.44 | 24800 |
| 2021-10-18 | 45.86 | $26.77 | 1200 |
| 2021-10-15 | 46.93 | $26.58 | 600 |
| 2021-10-14 | 48.06 | $26.76 | 2200 |
| 2021-10-13 | 48.65 | $26.71 | 3000 |
| 2021-10-12 | 49.33 | $26.71 | 1400 |
| 2021-10-11 | 49.85 | $26.65 | 6800 |
| 2021-10-08 | 50.39 | $26.55 | 5700 |
| 2021-10-07 | 51.03 | $26.49 | 4400 |
| 2021-10-06 | 51.88 | $26.26 | 2800 |
| 2021-10-05 | 53.02 | $26.32 | 3500 |
| 2021-10-04 | 54.15 | $26.31 | 4400 |
| 2021-10-01 | 55.45 | $26.29 | 6300 |
| 2021-09-30 | 56.82 | $26.27 | 132300 |
| 2021-09-29 | 58.35 | $26.45 | 10100 |
| 2021-09-28 | 59.15 | $26.44 | 5600 |
| 2021-09-27 | 60.03 | $26.38 | 24400 |
| 2021-09-24 | 60.72 | $26.44 | 5700 |
| 2021-09-23 | 61.46 | $26.24 | 12500 |
| 2021-09-22 | 62.28 | $26.29 | 109000 |
| 2021-09-21 | 63.14 | $26.20 | 176700 |
| 2021-09-20 | 64.19 | $26.02 | 42000 |
| 2021-09-17 | 65.28 | $26.29 | 209700 |
| 2021-09-16 | 66.05 | $26.71 | 6900 |
| 2021-09-15 | 66.24 | $26.74 | 16100 |
| 2021-09-14 | 66.44 | $26.49 | 7600 |
| 2021-09-13 | 66.72 | $26.58 | 21200 |
| 2021-09-10 | 67.01 | $26.49 | 2100 |
| 2021-09-09 | 67.40 | $26.56 | 2400 |
| 2021-09-08 | 67.57 | $26.42 | 700 |
| 2021-09-07 | 67.82 | $26.37 | 6500 |
| 2021-09-03 | 68.09 | $26.71 | 600 |
| 2021-09-02 | 67.78 | $26.79 | 1700 |
| 2021-09-01 | 67.46 | $26.88 | 1900 |
| 2021-08-31 | 67.12 | $26.80 | 2600 |
| 2021-08-30 | 66.63 | $26.61 | 2900 |
| 2021-08-27 | 66.12 | $26.79 | 4900 |
| 2021-08-26 | 65.58 | $26.27 | 112000 |
| 2021-08-25 | 65.11 | $26.25 | 201300 |
| 2021-08-24 | 64.61 | $26.33 | 66000 |
| 2021-08-23 | 64.17 | $26.28 | 20100 |
| 2021-08-20 | 63.71 | $26.19 | 90100 |
| 2021-08-19 | 63.25 | $26.21 | 400 |
| 2021-08-18 | 62.67 | $26.11 | 2900 |
| 2021-08-17 | 62.05 | $26.52 | 300 |
| 2021-08-16 | 61.20 | $26.45 | 800 |
| 2021-08-13 | 60.15 | $26.50 | 2600 |
| 2021-08-12 | 58.98 | $26.57 | 24500 |
| 2021-08-11 | 57.69 | $26.54 | 30300 |
| 2021-08-10 | 56.32 | $26.46 | 5500 |
| 2021-08-09 | 54.89 | $26.27 | 4600 |
| 2021-08-06 | 53.40 | $26.56 | 9600 |
| 2021-08-05 | 51.74 | $26.25 | 2600 |
| 2021-08-04 | 50.01 | $25.96 | 900 |
| 2021-08-03 | 48.23 | $25.94 | 500 |
| 2021-08-02 | 46.31 | $26.00 | 1800 |
| 2021-07-30 | 44.30 | $25.75 | 9200 |
| 2021-07-29 | 42.18 | $25.92 | 200 |
| 2021-07-28 | 39.97 | $25.86 | 200 |
| 2021-07-27 | 37.65 | $25.99 | 500 |
| 2021-07-26 | 35.21 | $26.00 | — |
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