Is Associated Banc-Corp (ASBA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Associated Banc-Corp (ASBA) research center and poll results.
NYSE : ASBA
Associated Banc-Corp
$24.59 USD
$0 (0.0%)
- Volume
- 17.34K
- Average Volume
- 28.98K
- Market Capitalization
- $4.06B
- P/E Ratio
- 10.81
- Dividend Yield
- 3.03%
- Price Target
- Year High
- $25.37
- Year Low
- $23.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $15.52
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.54
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.53
Average
23.41
Maximum
25.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.54 | $24.59 | 17600 |
| 2026-07-16 | 24.56 | $24.59 | 23700 |
| 2026-07-15 | 24.57 | $24.64 | 17726 |
| 2026-07-14 | 24.57 | $24.62 | 22200 |
| 2026-07-13 | 24.59 | $24.55 | 32000 |
| 2026-07-10 | 24.60 | $24.54 | 21929 |
| 2026-07-09 | 24.61 | $24.66 | 34502 |
| 2026-07-08 | 24.61 | $24.43 | 26800 |
| 2026-07-07 | 24.61 | $24.45 | 19800 |
| 2026-07-06 | 24.61 | $24.53 | 13100 |
| 2026-07-02 | 24.62 | $24.47 | 19506 |
| 2026-07-01 | 24.63 | $24.48 | 38900 |
| 2026-06-30 | 24.64 | $24.31 | 521400 |
| 2026-06-29 | 24.66 | $24.26 | 142517 |
| 2026-06-26 | 24.68 | $24.36 | 46825 |
| 2026-06-25 | 24.71 | $24.41 | 40810 |
| 2026-06-24 | 24.74 | $24.47 | 22700 |
| 2026-06-23 | 24.76 | $24.77 | 27300 |
| 2026-06-22 | 24.75 | $24.83 | 25100 |
| 2026-06-18 | 24.75 | $24.93 | 10145 |
| 2026-06-17 | 24.74 | $24.83 | 18620 |
| 2026-06-16 | 24.73 | $24.78 | 24712 |
| 2026-06-15 | 24.73 | $24.80 | 22900 |
| 2026-06-12 | 24.72 | $24.86 | 12227 |
| 2026-06-11 | 24.74 | $24.81 | 18108 |
| 2026-06-10 | 24.75 | $24.73 | 34707 |
| 2026-06-09 | 24.78 | $24.63 | 73100 |
| 2026-06-08 | 24.81 | $24.43 | 40200 |
| 2026-06-05 | 24.84 | $24.57 | 16433 |
| 2026-06-04 | 24.87 | $24.59 | 32300 |
| 2026-06-03 | 24.89 | $24.65 | 4500 |
| 2026-06-02 | 24.91 | $24.68 | 21200 |
| 2026-06-01 | 24.93 | $24.75 | 30200 |
| 2026-05-29 | 24.94 | $24.75 | 25500 |
| 2026-05-28 | 24.96 | $24.94 | 13422 |
| 2026-05-27 | 24.95 | $24.91 | 12337 |
| 2026-05-26 | 24.95 | $24.86 | 10333 |
| 2026-05-22 | 24.97 | $24.75 | 3800 |
| 2026-05-21 | 24.98 | $24.75 | 8041 |
| 2026-05-20 | 25.00 | $24.80 | 14800 |
| 2026-05-19 | 25.01 | $24.64 | 9723 |
| 2026-05-18 | 25.02 | $24.66 | 6500 |
| 2026-05-15 | 25.04 | $24.65 | 11700 |
| 2026-05-14 | 25.05 | $25.16 | 14431 |
| 2026-05-13 | 25.04 | $25.15 | 6141 |
| 2026-05-12 | 25.04 | $25.21 | 2200 |
| 2026-05-11 | 25.03 | $25.24 | 21508 |
| 2026-05-08 | 25.01 | $25.14 | 9733 |
| 2026-05-07 | 25.00 | $25.03 | 10720 |
| 2026-05-06 | 24.98 | $25.10 | 8008 |
| 2026-05-05 | 24.96 | $25.04 | 9831 |
| 2026-05-04 | 24.94 | $24.97 | 6624 |
| 2026-05-01 | 24.92 | $25.08 | 5200 |
| 2026-04-30 | 24.89 | $25.04 | 15241 |
| 2026-04-29 | 24.87 | $24.87 | 12400 |
| 2026-04-28 | 24.85 | $24.90 | 6700 |
| 2026-04-27 | 24.85 | $25.13 | 4900 |
| 2026-04-24 | 24.83 | $25.11 | 14000 |
| 2026-04-23 | 24.82 | $25.00 | 14900 |
| 2026-04-22 | 24.81 | $24.98 | 25814 |
| 2026-04-21 | 24.81 | $24.95 | 8200 |
| 2026-04-20 | 24.79 | $24.96 | 20414 |
| 2026-04-17 | 24.76 | $24.99 | 21306 |
| 2026-04-16 | 24.75 | $24.92 | 30700 |
| 2026-04-15 | 24.73 | $25.19 | 64600 |
| 2026-04-14 | 24.70 | $24.97 | 25700 |
| 2026-04-13 | 24.67 | $24.87 | 11534 |
| 2026-04-10 | 24.64 | $24.90 | 42625 |
| 2026-04-09 | 24.62 | $24.71 | 18400 |
| 2026-04-08 | 24.62 | $24.52 | 18103 |
| 2026-04-07 | 24.64 | $24.65 | 8732 |
| 2026-04-06 | 24.64 | $24.68 | 8919 |
| 2026-04-02 | 24.64 | $24.50 | 16435 |
| 2026-04-01 | 24.65 | $24.54 | 46015 |
| 2026-03-31 | 24.66 | $24.52 | 100236 |
| 2026-03-30 | 24.68 | $24.84 | 18300 |
| 2026-03-27 | 24.69 | $24.79 | 18300 |
| 2026-03-26 | 24.69 | $24.85 | 40239 |
| 2026-03-25 | 24.70 | $24.92 | 11132 |
| 2026-03-24 | 24.70 | $24.84 | 19005 |
| 2026-03-23 | 24.70 | $24.71 | 18625 |
| 2026-03-20 | 24.71 | $24.38 | 16212 |
| 2026-03-19 | 24.74 | $24.62 | 28400 |
| 2026-03-18 | 24.76 | $24.51 | 26600 |
| 2026-03-17 | 24.78 | $24.59 | 25400 |
| 2026-03-16 | 24.80 | $24.42 | 22242 |
| 2026-03-13 | 24.82 | $24.39 | 32104 |
| 2026-03-12 | 24.85 | $24.45 | 43400 |
| 2026-03-11 | 24.87 | $24.75 | 22300 |
| 2026-03-10 | 24.88 | $24.80 | 14200 |
| 2026-03-09 | 24.89 | $24.64 | 25819 |
| 2026-03-06 | 24.90 | $24.65 | 51500 |
| 2026-03-05 | 24.91 | $24.75 | 40500 |
| 2026-03-04 | 24.91 | $24.85 | 13629 |
| 2026-03-03 | 24.91 | $24.90 | 15201 |
| 2026-03-02 | 24.91 | $24.99 | 16515 |
| 2026-02-27 | 24.91 | $24.86 | 53300 |
| 2026-02-26 | 24.91 | $24.89 | 14609 |
| 2026-02-25 | 24.92 | $24.96 | 14200 |
| 2026-02-24 | 24.93 | $24.91 | 5113 |
| 2026-02-23 | 24.94 | $24.94 | 16349 |
| 2026-02-20 | 24.94 | $24.97 | 6500 |
| 2026-02-19 | 24.95 | $24.95 | 5128 |
| 2026-02-18 | 24.96 | $24.94 | 11232 |
| 2026-02-17 | 24.96 | $24.95 | 9748 |
| 2026-02-13 | 24.96 | $24.76 | 12345 |
| 2026-02-12 | 24.96 | $25.03 | 9200 |
| 2026-02-11 | 24.94 | $24.92 | 16742 |
| 2026-02-10 | 24.93 | $24.92 | 6000 |
| 2026-02-09 | 24.91 | $24.96 | 10624 |
| 2026-02-06 | 24.90 | $24.87 | 5500 |
| 2026-02-05 | 24.88 | $24.80 | 12000 |
| 2026-02-04 | 24.87 | $24.76 | 9800 |
| 2026-02-03 | 24.86 | $24.94 | 10616 |
| 2026-02-02 | 24.85 | $24.90 | 26900 |
| 2026-01-30 | 24.85 | $24.96 | 5127 |
| 2026-01-29 | 24.84 | $24.96 | 5113 |
| 2026-01-28 | 24.84 | $25.06 | 5430 |
| 2026-01-27 | 24.84 | $25.05 | 7844 |
| 2026-01-26 | 24.83 | $25.07 | 8700 |
| 2026-01-23 | 24.83 | $25.11 | 13200 |
| 2026-01-22 | 24.82 | $25.18 | 8807 |
| 2026-01-21 | 24.82 | $25.03 | 12522 |
| 2026-01-20 | 24.82 | $24.92 | 20300 |
| 2026-01-16 | 24.83 | $24.91 | 29200 |
| 2026-01-15 | 24.83 | $24.78 | 23516 |
| 2026-01-14 | 24.85 | $24.70 | 12100 |
| 2026-01-13 | 24.86 | $24.67 | 11549 |
| 2026-01-12 | 24.87 | $24.61 | 16124 |
| 2026-01-09 | 24.89 | $24.64 | 5400 |
| 2026-01-08 | 24.90 | $24.59 | 14800 |
| 2026-01-07 | 24.91 | $24.58 | 35400 |
| 2026-01-06 | 24.93 | $24.58 | 21003 |
| 2026-01-05 | 24.94 | $24.68 | 15342 |
| 2026-01-02 | 24.96 | $24.82 | 16205 |
| 2025-12-31 | 24.97 | $24.85 | 37200 |
| 2025-12-30 | 24.97 | $25.00 | 7400 |
| 2025-12-29 | 24.96 | $25.02 | 23100 |
| 2025-12-26 | 24.95 | $24.90 | 13716 |
| 2025-12-24 | 24.93 | $24.93 | 6400 |
| 2025-12-23 | 24.91 | $24.97 | 24100 |
| 2025-12-22 | 24.87 | $25.13 | 6542 |
| 2025-12-19 | 24.83 | $25.07 | 12000 |
| 2025-12-18 | 24.78 | $25.18 | 9642 |
| 2025-12-17 | 24.73 | $24.98 | 15921 |
| 2025-12-16 | 24.69 | $25.03 | 11212 |
| 2025-12-15 | 24.65 | $25.01 | 11500 |
| 2025-12-12 | 24.61 | $24.87 | 7300 |
| 2025-12-11 | 24.59 | $24.90 | 8345 |
| 2025-12-10 | 24.58 | $24.85 | 12500 |
| 2025-12-09 | 24.57 | $24.90 | 13236 |
| 2025-12-08 | 24.56 | $24.96 | 8900 |
| 2025-12-05 | 24.54 | $24.84 | 7900 |
| 2025-12-04 | 24.54 | $24.95 | 13600 |
| 2025-12-03 | 24.52 | $24.97 | 23000 |
| 2025-12-02 | 24.50 | $24.92 | 12300 |
| 2025-12-01 | 24.49 | $24.80 | 28000 |
| 2025-11-28 | 24.48 | $24.76 | 9800 |
| 2025-11-26 | 24.47 | $24.57 | 7614 |
| 2025-11-25 | 24.47 | $24.55 | 33600 |
| 2025-11-24 | 24.49 | $24.23 | 20435 |
| 2025-11-21 | 24.53 | $24.29 | 8700 |
| 2025-11-20 | 24.56 | $24.10 | 26103 |
| 2025-11-19 | 24.60 | $24.20 | 24607 |
| 2025-11-18 | 24.64 | $24.14 | 21700 |
| 2025-11-17 | 24.68 | $24.25 | 12413 |
| 2025-11-14 | 24.70 | $24.10 | 18730 |
| 2025-11-13 | 24.73 | $24.45 | 31300 |
| 2025-11-12 | 24.74 | $24.74 | 18900 |
| 2025-11-11 | 24.75 | $24.75 | 8200 |
| 2025-11-10 | 24.75 | $24.67 | 88800 |
| 2025-11-07 | 24.75 | $24.56 | 22340 |
| 2025-11-06 | 24.76 | $24.70 | 10718 |
| 2025-11-05 | 24.78 | $24.68 | 20016 |
| 2025-11-04 | 24.79 | $24.57 | 41538 |
| 2025-11-03 | 24.81 | $24.65 | 39800 |
| 2025-10-31 | 24.82 | $24.70 | 27400 |
| 2025-10-30 | 24.82 | $24.40 | 40106 |
| 2025-10-29 | 24.85 | $24.72 | 21417 |
| 2025-10-28 | 24.86 | $24.81 | 28100 |
| 2025-10-27 | 24.85 | $25.05 | 9700 |
| 2025-10-24 | 24.84 | $25.00 | 20247 |
| 2025-10-23 | 24.85 | $24.91 | 5336 |
| 2025-10-22 | 24.85 | $24.91 | 13241 |
| 2025-10-21 | 24.86 | $24.96 | 12600 |
| 2025-10-20 | 24.87 | $24.76 | 13700 |
| 2025-10-17 | 24.88 | $24.63 | 36800 |
| 2025-10-16 | 24.91 | $24.63 | 13400 |
| 2025-10-15 | 24.94 | $24.88 | 18700 |
| 2025-10-14 | 24.95 | $24.87 | 12226 |
| 2025-10-13 | 24.96 | $24.67 | 13900 |
| 2025-10-10 | 24.98 | $24.76 | 10700 |
| 2025-10-09 | 24.99 | $24.96 | 9400 |
| 2025-10-08 | 24.98 | $24.96 | 12216 |
| 2025-10-07 | 24.97 | $24.92 | 16800 |
| 2025-10-06 | 24.97 | $24.86 | 23624 |
| 2025-10-03 | 24.97 | $24.79 | 6422 |
| 2025-10-02 | 24.98 | $24.92 | 10800 |
| 2025-10-01 | 24.98 | $24.90 | 14736 |
| 2025-09-30 | 24.97 | $24.66 | 51740 |
| 2025-09-29 | 24.96 | $24.87 | 39500 |
| 2025-09-26 | 24.94 | $25.11 | 6400 |
| 2025-09-25 | 24.93 | $24.98 | 4600 |
| 2025-09-24 | 24.91 | $25.12 | 8643 |
| 2025-09-23 | 24.90 | $25.10 | 11900 |
| 2025-09-22 | 24.89 | $24.96 | 20542 |
| 2025-09-19 | 24.88 | $25.20 | 8740 |
| 2025-09-18 | 24.86 | $25.24 | 19601 |
| 2025-09-17 | 24.83 | $25.15 | 22619 |
| 2025-09-16 | 24.80 | $25.05 | 7400 |
| 2025-09-15 | 24.77 | $24.99 | 16100 |
| 2025-09-12 | 24.74 | $24.98 | 8504 |
| 2025-09-11 | 24.73 | $24.79 | 18700 |
| 2025-09-10 | 24.73 | $24.83 | 5900 |
| 2025-09-09 | 24.72 | $24.81 | 8502 |
| 2025-09-08 | 24.71 | $25.04 | 16000 |
| 2025-09-05 | 24.69 | $24.95 | 19123 |
| 2025-09-04 | 24.66 | $24.83 | 11714 |
| 2025-09-03 | 24.65 | $24.64 | 9407 |
| 2025-09-02 | 24.65 | $24.54 | 20800 |
| 2025-08-29 | 24.66 | $24.56 | 58100 |
| 2025-08-28 | 24.66 | $24.76 | 26126 |
| 2025-08-27 | 24.66 | $24.75 | 13819 |
| 2025-08-26 | 24.65 | $24.84 | 7208 |
| 2025-08-25 | 24.63 | $24.85 | 18136 |
| 2025-08-22 | 24.61 | $24.85 | 16447 |
| 2025-08-21 | 24.60 | $24.69 | 19310 |
| 2025-08-20 | 24.59 | $24.68 | 6300 |
| 2025-08-19 | 24.59 | $24.65 | 10045 |
| 2025-08-18 | 24.58 | $24.38 | 9700 |
| 2025-08-15 | 24.58 | $24.41 | 11400 |
| 2025-08-14 | 24.59 | $24.73 | 6617 |
| 2025-08-13 | 24.58 | $24.74 | 17346 |
| 2025-08-12 | 24.56 | $24.70 | 8800 |
| 2025-08-11 | 24.54 | $24.65 | 1600 |
| 2025-08-08 | 24.52 | $24.59 | 24029 |
| 2025-08-07 | 24.52 | $24.45 | 13300 |
| 2025-08-06 | 24.52 | $24.51 | 18610 |
| 2025-08-05 | 24.51 | $24.70 | 15100 |
| 2025-08-04 | 24.49 | $24.65 | 13000 |
| 2025-08-01 | 24.46 | $24.55 | 19017 |
| 2025-07-31 | 24.43 | $24.77 | 56000 |
| 2025-07-30 | 24.39 | $24.55 | 20007 |
| 2025-07-29 | 24.36 | $24.56 | 13000 |
| 2025-07-28 | 24.31 | $24.47 | 16224 |
| 2025-07-25 | 24.28 | $24.54 | 24800 |
| 2025-07-24 | 24.26 | $24.54 | 13735 |
| 2025-07-23 | 24.23 | $24.57 | 12800 |
| 2025-07-22 | 24.20 | $24.47 | 17600 |
| 2025-07-21 | 24.17 | $24.48 | 10445 |
| 2025-07-18 | 24.12 | $24.55 | 19624 |
| 2025-07-17 | 24.08 | $24.57 | 15900 |
| 2025-07-16 | 24.04 | $24.33 | 20000 |
| 2025-07-15 | 24.01 | $24.32 | 13700 |
| 2025-07-14 | 23.97 | $24.29 | 12246 |
| 2025-07-11 | 23.95 | $24.44 | 7731 |
| 2025-07-10 | 23.93 | $24.47 | 34900 |
| 2025-07-09 | 23.90 | $24.35 | 23400 |
| 2025-07-08 | 23.88 | $24.25 | 25347 |
| 2025-07-07 | 23.87 | $24.03 | 14419 |
| 2025-07-03 | 23.86 | $24.13 | 12517 |
| 2025-07-02 | 23.86 | $23.97 | 23846 |
| 2025-07-01 | 23.86 | $23.83 | 30539 |
| 2025-06-30 | 23.87 | $23.53 | 170700 |
| 2025-06-27 | 23.90 | $23.98 | 14804 |
| 2025-06-26 | 23.89 | $24.05 | 15619 |
| 2025-06-25 | 23.87 | $23.92 | 11800 |
| 2025-06-24 | 23.86 | $23.99 | 4400 |
| 2025-06-23 | 23.83 | $23.86 | 17500 |
| 2025-06-20 | 23.81 | $23.61 | 9500 |
| 2025-06-18 | 23.80 | $23.63 | 10700 |
| 2025-06-17 | 23.81 | $23.74 | 15825 |
| 2025-06-16 | 23.83 | $23.75 | 10000 |
| 2025-06-13 | 23.85 | $23.67 | 9138 |
| 2025-06-12 | 23.86 | $23.87 | 8111 |
| 2025-06-11 | 23.88 | $23.87 | 6100 |
| 2025-06-10 | 23.90 | $24.05 | 9744 |
| 2025-06-09 | 23.91 | $23.91 | 11904 |
| 2025-06-06 | 23.92 | $23.94 | 4523 |
| 2025-06-05 | 23.93 | $23.99 | 1700 |
| 2025-06-04 | 23.95 | $23.99 | 19200 |
| 2025-06-03 | 23.96 | $23.93 | 15931 |
| 2025-06-02 | 23.97 | $24.13 | 15700 |
| 2025-05-30 | 23.95 | $24.19 | 94800 |
| 2025-05-29 | 23.94 | $23.73 | 20736 |
| 2025-05-28 | 23.93 | $23.59 | 11000 |
| 2025-05-27 | 23.95 | $23.76 | 21900 |
| 2025-05-23 | 23.95 | $23.45 | 12800 |
| 2025-05-22 | 23.96 | $23.40 | 9100 |
| 2025-05-21 | 23.99 | $23.36 | 26900 |
| 2025-05-20 | 24.00 | $23.83 | 42700 |
| 2025-05-19 | 23.97 | $24.21 | 22128 |
| 2025-05-16 | 23.92 | $24.20 | 10000 |
| 2025-05-15 | 23.89 | $23.76 | 19800 |
| 2025-05-14 | 23.87 | $24.36 | 33600 |
| 2025-05-13 | 23.81 | $24.25 | 6345 |
| 2025-05-12 | 23.76 | $24.13 | 57535 |
| 2025-05-09 | 23.71 | $24.20 | 12236 |
| 2025-05-08 | 23.66 | $24.21 | 10400 |
| 2025-05-07 | 23.65 | $24.34 | 3513 |
| 2025-05-06 | 23.60 | $24.20 | 16504 |
| 2025-05-05 | 23.55 | $24.02 | 37200 |
| 2025-05-02 | 23.53 | $23.82 | 5900 |
| 2025-05-01 | 23.54 | $23.93 | 5015 |
| 2025-04-30 | 23.54 | $23.65 | 25000 |
| 2025-04-29 | 23.57 | $23.82 | 9227 |
| 2025-04-28 | 23.58 | $23.79 | 10400 |
| 2025-04-25 | 23.60 | $23.78 | 19649 |
| 2025-04-24 | 23.64 | $23.87 | 9400 |
| 2025-04-23 | 23.67 | $23.62 | 17316 |
| 2025-04-22 | 23.72 | $23.25 | 17700 |
| 2025-04-21 | 23.79 | $23.23 | 13219 |
| 2025-04-17 | 23.87 | $23.49 | 8445 |
| 2025-04-16 | 23.93 | $23.36 | 10100 |
| 2025-04-15 | 24.00 | $23.21 | 28100 |
| 2025-04-14 | 24.08 | $23.28 | 9446 |
| 2025-04-11 | 24.16 | $23.20 | 6037 |
| 2025-04-10 | 24.25 | $23.21 | 9700 |
| 2025-04-09 | 24.32 | $23.88 | 20924 |
| 2025-04-08 | 24.36 | $23.38 | 27624 |
| 2025-04-07 | 24.43 | $23.16 | 19800 |
| 2025-04-04 | 24.51 | $23.70 | 26106 |
| 2025-04-03 | 24.57 | $23.94 | 23523 |
| 2025-04-02 | 24.62 | $24.03 | 32200 |
| 2025-04-01 | 24.66 | $24.14 | 17045 |
| 2025-03-31 | 24.69 | $24.09 | 79913 |
| 2025-03-28 | 24.74 | $24.17 | 27700 |
| 2025-03-27 | 24.78 | $24.50 | 9528 |
| 2025-03-26 | 24.80 | $24.52 | 18500 |
| 2025-03-25 | 24.82 | $24.71 | 16300 |
| 2025-03-24 | 24.83 | $24.66 | 18200 |
| 2025-03-21 | 24.83 | $24.75 | 30500 |
| 2025-03-20 | 24.83 | $24.78 | 49020 |
| 2025-03-19 | 24.83 | $24.78 | 6300 |
| 2025-03-18 | 24.82 | $24.78 | 9400 |
| 2025-03-17 | 24.82 | $24.88 | 7000 |
| 2025-03-14 | 24.82 | $24.86 | 10531 |
| 2025-03-13 | 24.84 | $24.70 | 17700 |
| 2025-03-12 | 24.86 | $24.75 | 11200 |
| 2025-03-11 | 24.87 | $24.71 | 9438 |
| 2025-03-10 | 24.89 | $24.67 | 7900 |
| 2025-03-07 | 24.90 | $24.88 | 7700 |
| 2025-03-06 | 24.90 | $24.96 | 20302 |
| 2025-03-05 | 24.89 | $24.90 | 11600 |
| 2025-03-04 | 24.89 | $24.84 | 17029 |
| 2025-03-03 | 24.89 | $24.93 | 15700 |
| 2025-02-28 | 24.88 | $25.00 | 28100 |
| 2025-02-27 | 24.87 | $24.90 | 16100 |
| 2025-02-26 | 24.87 | $25.03 | 26100 |
| 2025-02-25 | 24.86 | $24.83 | 7400 |
| 2025-02-24 | 24.86 | $24.68 | 7700 |
| 2025-02-21 | 24.87 | $24.77 | 7700 |
| 2025-02-20 | 24.87 | $24.69 | 10700 |
| 2025-02-19 | 24.88 | $24.67 | 15400 |
| 2025-02-18 | 24.90 | $24.69 | 9900 |
| 2025-02-14 | 24.91 | $24.97 | 8800 |
| 2025-02-13 | 24.89 | $25.23 | 9800 |
| 2025-02-12 | 24.87 | $25.04 | 13900 |
| 2025-02-11 | 24.83 | $25.07 | 25500 |
| 2025-02-10 | 24.79 | $24.97 | 29800 |
| 2025-02-07 | 24.76 | $24.93 | 12600 |
| 2025-02-06 | 24.72 | $24.80 | 5900 |
| 2025-02-05 | 24.71 | $24.90 | 19400 |
| 2025-02-04 | 24.71 | $24.85 | 23500 |
| 2025-02-03 | 24.72 | $24.84 | 15500 |
| 2025-01-31 | 24.73 | $24.74 | 25000 |
| 2025-01-30 | 24.73 | $24.86 | 8000 |
| 2025-01-29 | 24.73 | $24.81 | 15400 |
| 2025-01-28 | 24.72 | $24.82 | 14700 |
| 2025-01-27 | 24.73 | $24.89 | 12700 |
| 2025-01-24 | 24.72 | $24.89 | 38500 |
| 2025-01-23 | 24.73 | $24.80 | 16600 |
| 2025-01-22 | 24.73 | $24.86 | 15500 |
| 2025-01-21 | 24.73 | $24.98 | 19900 |
| 2025-01-17 | 24.73 | $24.85 | 32100 |
| 2025-01-16 | 24.74 | $24.67 | 8800 |
| 2025-01-15 | 24.76 | $24.81 | 22400 |
| 2025-01-14 | 24.77 | $24.32 | 15200 |
| 2025-01-13 | 24.80 | $24.21 | 27200 |
| 2025-01-10 | 24.84 | $24.28 | 35100 |
| 2025-01-08 | 24.88 | $24.29 | 57400 |
| 2025-01-07 | 24.92 | $24.57 | 51600 |
| 2025-01-06 | 24.94 | $24.85 | 46400 |
| 2025-01-03 | 24.95 | $25.04 | 38700 |
| 2025-01-02 | 24.95 | $25.04 | 26100 |
| 2024-12-31 | 24.94 | $24.71 | 115200 |
| 2024-12-30 | 24.95 | $24.89 | 24000 |
| 2024-12-27 | 24.96 | $24.69 | 15800 |
| 2024-12-26 | 24.96 | $24.87 | 19500 |
| 2024-12-24 | 24.95 | $24.86 | 4100 |
| 2024-12-23 | 24.94 | $24.93 | 20400 |
| 2024-12-20 | 24.92 | $24.97 | 4900 |
| 2024-12-19 | 24.89 | $24.85 | 27300 |
| 2024-12-18 | 24.85 | $24.87 | 53800 |
| 2024-12-17 | 24.82 | $25.03 | 14100 |
| 2024-12-16 | 24.79 | $25.03 | 31700 |
| 2024-12-13 | 24.76 | $25.09 | 36700 |
| 2024-12-12 | 24.74 | $25.01 | 40600 |
| 2024-12-11 | 24.72 | $25.02 | 32200 |
| 2024-12-10 | 24.71 | $25.05 | 22000 |
| 2024-12-09 | 24.70 | $25.03 | 19700 |
| 2024-12-06 | 24.70 | $25.03 | 22400 |
| 2024-12-05 | 24.69 | $25.04 | 36500 |
| 2024-12-04 | 24.67 | $24.99 | 32600 |
| 2024-12-03 | 24.66 | $24.90 | 13200 |
| 2024-12-02 | 24.65 | $24.94 | 24000 |
| 2024-11-29 | 24.64 | $24.99 | 42100 |
| 2024-11-27 | 24.61 | $24.67 | 28400 |
| 2024-11-26 | 24.62 | $24.70 | 23000 |
| 2024-11-25 | 24.62 | $24.63 | 16600 |
| 2024-11-22 | 24.63 | $24.49 | 14700 |
| 2024-11-21 | 24.64 | $24.34 | 12700 |
| 2024-11-20 | 24.66 | $24.21 | 16300 |
| 2024-11-19 | 24.69 | $24.30 | 25400 |
| 2024-11-18 | 24.71 | $24.31 | 19100 |
| 2024-11-15 | 24.73 | $24.41 | 20000 |
| 2024-11-14 | 24.75 | $24.72 | 30900 |
| 2024-11-13 | 24.75 | $24.71 | 11200 |
| 2024-11-12 | 24.75 | $24.72 | 16200 |
| 2024-11-11 | 24.75 | $24.87 | 15400 |
| 2024-11-08 | 24.74 | $24.94 | 23900 |
| 2024-11-07 | 24.73 | $24.83 | 10900 |
| 2024-11-06 | 24.72 | $24.73 | 10400 |
| 2024-11-05 | 24.72 | $24.76 | 28600 |
| 2024-11-04 | 24.72 | $24.78 | 19400 |
| 2024-11-01 | 24.72 | $24.63 | 25500 |
| 2024-10-31 | 24.72 | $24.51 | 40600 |
| 2024-10-30 | 24.74 | $24.76 | 5100 |
| 2024-10-29 | 24.74 | $24.66 | 27400 |
| 2024-10-28 | 24.76 | $24.86 | 13400 |
| 2024-10-25 | 24.75 | $24.80 | 7800 |
| 2024-10-24 | 24.75 | $24.75 | 24300 |
| 2024-10-23 | 24.75 | $24.66 | 19700 |
| 2024-10-22 | 24.76 | $24.76 | 32200 |
| 2024-10-21 | 24.76 | $24.69 | 85000 |
| 2024-10-18 | 24.77 | $24.81 | 13900 |
| 2024-10-17 | 24.77 | $24.75 | 20600 |
| 2024-10-16 | 24.77 | $24.80 | 23900 |
| 2024-10-15 | 24.77 | $24.68 | 28500 |
| 2024-10-14 | 24.77 | $24.70 | 14400 |
| 2024-10-11 | 24.79 | $24.72 | 12100 |
| 2024-10-10 | 24.78 | $24.61 | 10800 |
| 2024-10-09 | 24.78 | $24.74 | 23600 |
| 2024-10-08 | 24.78 | $24.73 | 23700 |
| 2024-10-07 | 24.77 | $24.69 | 51300 |
| 2024-10-04 | 24.76 | $24.78 | 11900 |
| 2024-10-03 | 24.73 | $24.80 | 18700 |
| 2024-10-02 | 24.70 | $24.88 | 21000 |
| 2024-10-01 | 24.67 | $24.99 | 20700 |
| 2024-09-30 | 24.61 | $24.74 | 75200 |
| 2024-09-27 | 24.57 | $24.79 | 19300 |
| 2024-09-26 | 24.53 | $24.73 | 26600 |
| 2024-09-25 | 24.49 | $24.78 | 16700 |
| 2024-09-24 | 24.43 | $24.83 | 37300 |
| 2024-09-23 | 24.38 | $24.86 | 13900 |
| 2024-09-20 | 24.34 | $24.83 | 23600 |
| 2024-09-19 | 24.29 | $24.76 | 23400 |
| 2024-09-18 | 24.23 | $24.76 | 36400 |
| 2024-09-17 | 24.17 | $24.76 | 57000 |
| 2024-09-16 | 24.10 | $24.94 | 34900 |
| 2024-09-13 | 24.04 | $24.53 | 51400 |
| 2024-09-12 | 23.98 | $24.59 | 32500 |
| 2024-09-11 | 23.94 | $24.73 | 16000 |
| 2024-09-10 | 23.88 | $24.66 | 16400 |
| 2024-09-09 | 23.83 | $24.37 | 11200 |
| 2024-09-06 | 23.80 | $24.25 | 12800 |
| 2024-09-05 | 23.77 | $24.31 | 17200 |
| 2024-09-04 | 23.73 | $24.15 | 15700 |
| 2024-09-03 | 23.70 | $23.90 | 16700 |
| 2024-08-30 | 23.68 | $23.81 | 76500 |
| 2024-08-29 | 23.68 | $24.06 | 30300 |
| 2024-08-28 | 23.68 | $23.83 | 23900 |
| 2024-08-27 | 23.68 | $23.67 | 36100 |
| 2024-08-26 | 23.70 | $23.74 | 45500 |
| 2024-08-23 | 23.71 | $24.12 | 11000 |
| 2024-08-22 | 23.69 | $23.80 | 28700 |
| 2024-08-21 | 23.69 | $23.66 | 23000 |
| 2024-08-20 | 23.69 | $23.45 | 35500 |
| 2024-08-19 | 23.71 | $23.50 | 30200 |
| 2024-08-16 | 23.72 | $23.57 | 9800 |
| 2024-08-15 | 23.72 | $23.39 | 12700 |
| 2024-08-14 | 23.74 | $23.77 | 18800 |
| 2024-08-13 | 23.74 | $23.62 | 11600 |
| 2024-08-12 | 23.73 | $23.60 | 11000 |
| 2024-08-09 | 23.72 | $23.70 | 25700 |
| 2024-08-08 | 23.70 | $23.72 | 21300 |
| 2024-08-07 | 23.67 | $23.59 | 14500 |
| 2024-08-06 | 23.63 | $23.47 | 27600 |
| 2024-08-05 | 23.59 | $23.60 | 26400 |
| 2024-08-02 | 23.55 | $23.83 | 54100 |
| 2024-08-01 | 23.51 | $23.90 | 33900 |
| 2024-07-31 | 23.45 | $23.97 | 70000 |
| 2024-07-30 | 23.39 | $24.07 | 13900 |
| 2024-07-29 | 23.32 | $23.81 | 17000 |
| 2024-07-26 | 23.26 | $23.81 | 10500 |
| 2024-07-25 | 23.20 | $23.76 | 17100 |
| 2024-07-24 | 23.15 | $23.70 | 40100 |
| 2024-07-23 | 23.10 | $23.77 | 27700 |
| 2024-07-22 | 23.03 | $23.73 | 15600 |
| 2024-07-19 | 22.97 | $23.66 | 2900 |
| 2024-07-18 | 22.91 | $23.71 | 18300 |
| 2024-07-17 | 22.85 | $23.69 | 25900 |
| 2024-07-16 | 22.78 | $23.58 | 19900 |
| 2024-07-15 | 22.72 | $23.39 | 13000 |
| 2024-07-12 | 22.68 | $23.30 | 13900 |
| 2024-07-11 | 22.63 | $23.10 | 17800 |
| 2024-07-10 | 22.59 | $22.79 | 28100 |
| 2024-07-09 | 22.57 | $22.71 | 26600 |
| 2024-07-08 | 22.55 | $22.77 | 11600 |
| 2024-07-05 | 22.53 | $22.88 | 23700 |
| 2024-07-03 | 22.52 | $22.88 | 25800 |
| 2024-07-02 | 22.51 | $22.69 | 31600 |
| 2024-07-01 | 22.51 | $22.66 | 40700 |
| 2024-06-28 | 22.50 | $22.60 | 35700 |
| 2024-06-27 | 22.48 | $22.72 | 26300 |
| 2024-06-26 | 22.46 | $22.73 | 29700 |
| 2024-06-25 | 22.45 | $22.54 | 23200 |
| 2024-06-24 | 22.46 | $22.55 | 23900 |
| 2024-06-21 | 22.45 | $22.48 | 12300 |
| 2024-06-20 | 22.46 | $22.45 | 29000 |
| 2024-06-18 | 22.46 | $22.48 | 30000 |
| 2024-06-17 | 22.46 | $22.38 | 12300 |
| 2024-06-14 | 22.46 | $22.29 | 21700 |
| 2024-06-13 | 22.46 | $22.52 | 25000 |
| 2024-06-12 | 22.45 | $22.46 | 28200 |
| 2024-06-11 | 22.43 | $22.18 | 36200 |
| 2024-06-10 | 22.44 | $22.35 | 12800 |
| 2024-06-07 | 22.44 | $22.30 | 13400 |
| 2024-06-06 | 22.44 | $22.50 | 39000 |
| 2024-06-05 | 22.43 | $22.60 | 20000 |
| 2024-06-04 | 22.42 | $22.71 | 28200 |
| 2024-06-03 | 22.42 | $22.68 | 22500 |
| 2024-05-31 | 22.43 | $22.49 | 39700 |
| 2024-05-30 | 22.43 | $22.26 | 62400 |
| 2024-05-29 | 22.44 | $22.19 | 30500 |
| 2024-05-28 | 22.45 | $22.51 | 10200 |
| 2024-05-24 | 22.45 | $22.74 | 34900 |
| 2024-05-23 | 22.42 | $22.50 | 60800 |
| 2024-05-22 | 22.40 | $22.62 | 32000 |
| 2024-05-21 | 22.38 | $22.47 | 20800 |
| 2024-05-20 | 22.38 | $22.47 | 19300 |
| 2024-05-17 | 22.37 | $22.39 | 53600 |
| 2024-05-16 | 22.34 | $22.22 | 31000 |
| 2024-05-15 | 22.32 | $22.31 | 127000 |
| 2024-05-14 | 22.31 | $22.12 | 17200 |
| 2024-05-13 | 22.31 | $22.39 | 19000 |
| 2024-05-10 | 22.29 | $22.32 | 20200 |
| 2024-05-09 | 22.32 | $22.34 | 29600 |
| 2024-05-08 | 22.33 | $22.26 | 36400 |
| 2024-05-07 | 22.38 | $22.47 | 19900 |
| 2024-05-06 | 22.41 | $22.69 | 90400 |
| 2024-05-03 | 22.45 | $22.83 | 8200 |
| 2024-05-02 | 22.48 | $22.56 | 22800 |
| 2024-05-01 | 22.53 | $22.43 | 24600 |
| 2024-04-30 | 22.56 | $22.40 | 27900 |
| 2024-04-29 | 22.59 | $22.43 | 17900 |
| 2024-04-26 | 22.61 | $22.16 | 19400 |
| 2024-04-25 | 22.64 | $22.12 | 16900 |
| 2024-04-24 | 22.69 | $22.26 | 15200 |
| 2024-04-23 | 22.72 | $22.50 | 18400 |
| 2024-04-22 | 22.72 | $22.10 | 11000 |
| 2024-04-19 | 22.76 | $21.81 | 18800 |
| 2024-04-18 | 22.82 | $21.80 | 36700 |
| 2024-04-17 | 22.87 | $22.12 | 30900 |
| 2024-04-16 | 22.89 | $22.13 | 13000 |
| 2024-04-15 | 22.89 | $22.02 | 35400 |
| 2024-04-12 | 22.90 | $22.87 | 14800 |
| 2024-04-11 | 22.86 | $22.73 | 29600 |
| 2024-04-10 | 22.85 | $23.16 | 100200 |
| 2024-04-09 | 22.82 | $23.12 | 31500 |
| 2024-04-08 | 22.80 | $23.39 | 21300 |
| 2024-04-05 | 22.76 | $23.56 | 13800 |
| 2024-04-04 | 22.69 | $23.46 | 28700 |
| 2024-04-03 | 22.62 | $23.11 | 56200 |
| 2024-04-02 | 22.55 | $22.85 | 28200 |
| 2024-04-01 | 22.49 | $22.97 | 27500 |
| 2024-03-28 | 22.44 | $22.76 | 112800 |
| 2024-03-27 | 22.42 | $23.06 | 28900 |
| 2024-03-26 | 22.38 | $22.81 | 19200 |
| 2024-03-25 | 22.35 | $22.51 | 35800 |
| 2024-03-22 | 22.33 | $22.94 | 17900 |
| 2024-03-21 | 22.32 | $22.95 | 41500 |
| 2024-03-20 | 22.27 | $22.82 | 54500 |
| 2024-03-19 | 22.21 | $22.53 | 24700 |
| 2024-03-18 | 22.18 | $22.25 | 32700 |
| 2024-03-15 | 22.17 | $22.21 | 34600 |
| 2024-03-14 | 22.17 | $21.94 | 53700 |
| 2024-03-13 | 22.20 | $22.57 | 22300 |
| 2024-03-12 | 22.19 | $22.64 | 10400 |
| 2024-03-11 | 22.21 | $22.65 | 17100 |
| 2024-03-08 | 22.22 | $22.58 | 20400 |
| 2024-03-07 | 22.23 | $22.26 | 24200 |
| 2024-03-06 | 22.24 | $21.92 | 58200 |
| 2024-03-05 | 22.27 | $21.80 | 49700 |
| 2024-03-04 | 22.31 | $21.71 | 33400 |
| 2024-03-01 | 22.36 | $21.94 | 36300 |
| 2024-02-29 | 22.41 | $22.23 | 63600 |
| 2024-02-28 | 22.44 | $22.26 | 35700 |
| 2024-02-27 | 22.52 | $22.25 | 19800 |
| 2024-02-26 | 22.61 | $22.22 | 27300 |
| 2024-02-23 | 22.68 | $22.64 | 44200 |
| 2024-02-22 | 22.73 | $21.92 | 30700 |
| 2024-02-21 | 22.78 | $21.71 | 37000 |
| 2024-02-20 | 22.85 | $21.88 | 80100 |
| 2024-02-16 | 22.91 | $22.03 | 13400 |
| 2024-02-15 | 22.95 | $22.27 | 30500 |
| 2024-02-14 | 22.94 | $22.42 | 14300 |
| 2024-02-13 | 22.93 | $22.43 | 54100 |
| 2024-02-12 | 22.91 | $23.04 | 17100 |
| 2024-02-09 | 22.87 | $22.89 | 25900 |
| 2024-02-08 | 22.82 | $22.73 | 34100 |
| 2024-02-07 | 22.79 | $22.45 | 42900 |
| 2024-02-06 | 22.78 | $22.66 | 25500 |
| 2024-02-05 | 22.75 | $22.45 | 32200 |
| 2024-02-02 | 22.73 | $22.81 | 21800 |
| 2024-02-01 | 22.70 | $22.87 | 70700 |
| 2024-01-31 | 22.65 | $22.83 | 116700 |
| 2024-01-30 | 22.60 | $23.98 | 20700 |
| 2024-01-29 | 22.49 | $23.92 | 14800 |
| 2024-01-26 | 22.41 | $23.74 | 29900 |
| 2024-01-25 | 22.35 | $23.50 | 18400 |
| 2024-01-24 | 22.30 | $23.08 | 27400 |
| 2024-01-23 | 22.26 | $23.01 | 23400 |
| 2024-01-22 | 22.25 | $23.12 | 17500 |
| 2024-01-19 | 22.21 | $22.75 | 30700 |
| 2024-01-18 | 22.20 | $22.19 | 16000 |
| 2024-01-17 | 22.21 | $22.08 | 15300 |
| 2024-01-16 | 22.23 | $22.15 | 27800 |
| 2024-01-12 | 22.25 | $22.19 | 13400 |
| 2024-01-11 | 22.24 | $21.95 | 56700 |
| 2024-01-10 | 22.21 | $22.16 | 15100 |
| 2024-01-09 | 22.17 | $22.19 | 8800 |
| 2024-01-08 | 22.14 | $22.12 | 44000 |
| 2024-01-05 | 22.12 | $22.02 | 17300 |
| 2024-01-04 | 22.09 | $22.09 | 12600 |
| 2024-01-03 | 22.06 | $21.90 | 35200 |
| 2024-01-02 | 22.03 | $21.82 | 21500 |
| 2023-12-29 | 22.02 | $21.87 | 44100 |
| 2023-12-28 | 21.98 | $22.20 | 62600 |
| 2023-12-27 | 21.91 | $22.51 | 54800 |
| 2023-12-26 | 21.81 | $22.51 | 28800 |
| 2023-12-22 | 21.71 | $22.46 | 46200 |
| 2023-12-21 | 21.61 | $22.64 | 28100 |
| 2023-12-20 | 21.50 | $22.42 | 34300 |
| 2023-12-19 | 21.41 | $22.60 | 48200 |
| 2023-12-18 | 21.33 | $22.40 | 29300 |
| 2023-12-15 | 21.25 | $22.35 | 51800 |
| 2023-12-14 | 21.17 | $22.59 | 32000 |
| 2023-12-13 | 21.07 | $21.92 | 40900 |
| 2023-12-12 | 21.02 | $21.47 | 19900 |
| 2023-12-11 | 20.99 | $21.36 | 45000 |
| 2023-12-08 | 20.97 | $21.60 | 52800 |
| 2023-12-07 | 20.92 | $21.63 | 81700 |
| 2023-12-06 | 20.89 | $21.42 | 61100 |
| 2023-12-05 | 20.86 | $21.54 | 38000 |
| 2023-12-04 | 20.84 | $21.23 | 21800 |
| 2023-12-01 | 20.85 | $21.58 | 25800 |
| 2023-11-30 | 20.84 | $21.26 | 126300 |
| 2023-11-29 | 20.83 | $20.78 | 50500 |
| 2023-11-28 | 20.82 | $20.50 | 30200 |
| 2023-11-27 | 20.78 | $20.40 | 39400 |
| 2023-11-24 | 20.74 | $20.52 | 1800 |
| 2023-11-22 | 20.69 | $20.45 | 43400 |
| 2023-11-21 | 20.63 | $20.65 | 23100 |
| 2023-11-20 | 20.56 | $20.89 | 18400 |
| 2023-11-17 | 20.48 | $20.87 | 38300 |
| 2023-11-16 | 20.40 | $20.64 | 38600 |
| 2023-11-15 | 20.34 | $20.76 | 34600 |
| 2023-11-14 | 20.28 | $20.86 | 49100 |
| 2023-11-13 | 20.22 | $20.81 | 21100 |
| 2023-11-10 | 20.17 | $20.94 | 24400 |
| 2023-11-09 | 20.10 | $20.69 | 14000 |
| 2023-11-08 | 20.05 | $20.95 | 23100 |
| 2023-11-07 | 19.99 | $20.89 | 9400 |
| 2023-11-06 | 19.93 | $21.09 | 34900 |
| 2023-11-03 | 19.85 | $21.55 | 30300 |
| 2023-11-02 | 19.74 | $21.37 | 51900 |
| 2023-11-01 | 19.65 | $21.07 | 50200 |
| 2023-10-31 | 19.57 | $20.51 | 98300 |
| 2023-10-30 | 19.53 | $19.69 | 10600 |
| 2023-10-27 | 19.54 | $19.69 | 27800 |
| 2023-10-26 | 19.57 | $19.45 | 21400 |
| 2023-10-25 | 19.62 | $19.17 | 36900 |
| 2023-10-24 | 19.68 | $19.35 | 28700 |
| 2023-10-23 | 19.72 | $19.25 | 29500 |
| 2023-10-20 | 19.78 | $19.33 | 31000 |
| 2023-10-19 | 19.86 | $19.45 | 13600 |
| 2023-10-18 | 19.90 | $19.44 | 41000 |
| 2023-10-17 | 19.98 | $19.62 | 38100 |
| 2023-10-16 | 20.05 | $19.83 | 28700 |
| 2023-10-13 | 20.12 | $19.64 | 18600 |
| 2023-10-12 | 20.17 | $19.62 | 22500 |
| 2023-10-11 | 20.23 | $19.86 | 55400 |
| 2023-10-10 | 20.28 | $19.58 | 38600 |
| 2023-10-09 | 20.32 | $19.45 | 42100 |
| 2023-10-06 | 20.37 | $19.40 | 15800 |
| 2023-10-05 | 20.43 | $19.53 | 36500 |
| 2023-10-04 | 20.47 | $19.55 | 21700 |
| 2023-10-03 | 20.52 | $19.61 | 46700 |
| 2023-10-02 | 20.57 | $19.97 | 37500 |
| 2023-09-29 | 20.62 | $20.25 | 47000 |
| 2023-09-28 | 20.66 | $20.53 | 25700 |
| 2023-09-27 | 20.67 | $20.30 | 18200 |
| 2023-09-26 | 20.69 | $20.16 | 20000 |
| 2023-09-25 | 20.71 | $20.53 | 11200 |
| 2023-09-22 | 20.69 | $20.78 | 19200 |
| 2023-09-21 | 20.67 | $20.44 | 26700 |
| 2023-09-20 | 20.66 | $20.95 | 24100 |
| 2023-09-19 | 20.61 | $21.08 | 22300 |
| 2023-09-18 | 20.57 | $21.18 | 36000 |
| 2023-09-15 | 20.54 | $20.71 | 14800 |
| 2023-09-14 | 20.52 | $20.74 | 22500 |
| 2023-09-13 | 20.50 | $20.76 | 37400 |
| 2023-09-12 | 20.48 | $20.47 | 26900 |
| 2023-09-11 | 20.50 | $20.41 | 24400 |
| 2023-09-08 | 20.56 | $20.56 | 21600 |
| 2023-09-07 | 20.60 | $20.50 | 9900 |
| 2023-09-06 | 20.67 | $20.50 | 45100 |
| 2023-09-05 | 20.75 | $20.62 | 14800 |
| 2023-09-01 | 20.85 | $20.95 | 11200 |
| 2023-08-31 | 20.92 | $20.99 | 37600 |
| 2023-08-30 | 20.97 | $20.80 | 208500 |
| 2023-08-29 | 21.06 | $20.58 | 60900 |
| 2023-08-28 | 21.15 | $20.56 | 52400 |
| 2023-08-25 | 21.24 | $20.30 | 43100 |
| 2023-08-24 | 21.32 | $20.33 | 32000 |
| 2023-08-23 | 21.39 | $20.19 | 33400 |
| 2023-08-22 | 21.46 | $19.93 | 50500 |
| 2023-08-21 | 21.54 | $20.32 | 30500 |
| 2023-08-18 | 21.59 | $20.51 | 13900 |
| 2023-08-17 | 21.63 | $20.47 | 37600 |
| 2023-08-16 | 21.66 | $20.27 | 71600 |
| 2023-08-15 | 21.70 | $20.40 | 45300 |
| 2023-08-14 | 21.72 | $20.88 | 26600 |
| 2023-08-11 | 21.69 | $21.45 | 61500 |
| 2023-08-10 | 21.65 | $21.40 | 61700 |
| 2023-08-09 | 21.63 | $21.86 | 30100 |
| 2023-08-08 | 21.59 | $22.26 | 48500 |
| 2023-08-07 | 21.52 | $22.58 | 13700 |
| 2023-08-04 | 21.42 | $22.28 | 19400 |
| 2023-08-03 | 21.32 | $22.07 | 32000 |
| 2023-08-02 | 21.23 | $22.46 | 25300 |
| 2023-08-01 | 21.14 | $22.38 | 15300 |
| 2023-07-31 | 21.07 | $22.36 | 42500 |
| 2023-07-28 | 20.97 | $21.99 | 26700 |
| 2023-07-27 | 20.88 | $21.67 | 52900 |
| 2023-07-26 | 20.81 | $21.70 | 68600 |
| 2023-07-25 | 20.74 | $21.47 | 45100 |
| 2023-07-24 | 20.67 | $21.41 | 38100 |
| 2023-07-21 | 20.60 | $21.24 | 25600 |
| 2023-07-20 | 20.53 | $21.00 | 22200 |
| 2023-07-19 | 20.47 | $21.07 | 72500 |
| 2023-07-18 | 20.41 | $20.77 | 67600 |
| 2023-07-17 | 20.36 | $20.41 | 40300 |
| 2023-07-14 | 20.34 | $20.64 | 22100 |
| 2023-07-13 | 20.30 | $20.96 | 55800 |
| 2023-07-12 | 20.24 | $21.00 | 85400 |
| 2023-07-11 | 20.19 | $20.91 | 23900 |
| 2023-07-10 | 20.15 | $20.55 | 30900 |
| 2023-07-07 | 20.13 | $20.42 | 34600 |
| 2023-07-06 | 20.11 | $20.28 | 18100 |
| 2023-07-05 | 20.11 | $20.61 | 47700 |
| 2023-07-03 | 20.08 | $20.89 | 25500 |
| 2023-06-30 | 20.05 | $20.48 | 633700 |
| 2023-06-29 | 20.02 | $20.15 | 35500 |
| 2023-06-28 | 20.01 | $20.20 | 311400 |
| 2023-06-27 | 19.98 | $20.27 | 116000 |
| 2023-06-26 | 19.95 | $20.20 | 73200 |
| 2023-06-23 | 19.93 | $19.90 | 35600 |
| 2023-06-22 | 19.91 | $19.90 | 42800 |
| 2023-06-21 | 19.90 | $19.88 | 99100 |
| 2023-06-20 | 19.87 | $19.75 | 28500 |
| 2023-06-16 | 19.83 | $19.85 | 106000 |
| 2023-06-15 | 19.82 | $19.90 | 70900 |
| 2023-06-14 | 19.79 | $19.84 | 40900 |
| 2023-06-13 | 19.76 | $19.91 | 72900 |
| 2023-06-12 | 19.74 | $19.90 | 77700 |
| 2023-06-09 | 19.72 | $20.08 | 59700 |
| 2023-06-08 | 19.70 | $20.09 | 50600 |
| 2023-06-07 | 19.68 | $20.10 | 73600 |
| 2023-06-06 | 19.67 | $20.25 | 101200 |
| 2023-06-05 | 19.63 | $20.10 | 38200 |
| 2023-06-02 | 19.63 | $20.27 | 99300 |
| 2023-06-01 | 19.60 | $19.94 | 119500 |
| 2023-05-31 | 19.74 | $19.80 | 125900 |
| 2023-05-30 | 19.95 | $19.65 | 69500 |
| 2023-05-26 | 20.18 | $19.77 | 68700 |
| 2023-05-25 | 20.43 | $19.72 | 89200 |
| 2023-05-24 | 20.68 | $19.49 | 688000 |
| 2023-05-23 | 20.93 | $19.61 | 65600 |
| 2023-05-22 | 21.16 | $19.43 | 75600 |
| 2023-05-19 | 21.43 | $18.99 | 60300 |
| 2023-05-18 | 21.72 | $19.47 | 879000 |
| 2023-05-17 | 21.99 | $19.47 | 183700 |
| 2023-05-16 | 22.25 | $19.09 | 34400 |
| 2023-05-15 | 22.53 | $19.57 | 77600 |
| 2023-05-12 | 22.78 | $19.60 | 43700 |
| 2023-05-11 | 23.02 | $19.54 | 23800 |
| 2023-05-10 | 23.25 | $19.75 | 31700 |
| 2023-05-09 | 23.46 | $19.82 | 56300 |
| 2023-05-08 | 23.65 | $19.49 | 34900 |
| 2023-05-05 | 23.85 | $20.17 | 61300 |
| 2023-05-04 | 24.01 | $19.61 | 123500 |
| 2023-05-03 | 24.21 | $22.85 | 39500 |
| 2023-05-02 | 24.22 | $23.88 | 82000 |
| 2023-05-01 | 24.21 | $24.30 | 27200 |
| 2023-04-28 | 24.18 | $24.76 | 90500 |
| 2023-04-27 | 24.11 | $24.67 | 17100 |
| 2023-04-26 | 24.00 | $24.45 | 19300 |
| 2023-04-25 | 23.91 | $24.33 | 48800 |
| 2023-04-24 | 23.86 | $24.79 | 35300 |
| 2023-04-21 | 23.77 | $24.86 | 44200 |
| 2023-04-20 | 23.67 | $24.82 | 14800 |
| 2023-04-19 | 23.59 | $24.71 | 37500 |
| 2023-04-18 | 23.50 | $24.57 | 30500 |
| 2023-04-17 | 23.33 | $24.60 | 38200 |
| 2023-04-14 | 23.13 | $24.34 | 17700 |
| 2023-04-13 | 23.01 | $24.18 | 28000 |
| 2023-04-12 | 22.87 | $23.99 | 53900 |
| 2023-04-11 | 22.82 | $23.56 | 57000 |
| 2023-04-10 | 22.65 | $23.52 | 62700 |
| 2023-04-06 | 22.70 | $23.44 | 30100 |
| 2023-04-05 | 22.78 | $23.49 | 45100 |
| 2023-04-04 | 22.87 | $23.20 | 93400 |
| 2023-04-03 | 22.97 | $23.66 | 49400 |
| 2023-03-31 | 23.04 | $23.74 | 1.2M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.58
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.63
Average
23.41
Maximum
25.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.58 | $24.59 | 17600 |
| 2026-07-16 | 24.58 | $24.59 | 23700 |
| 2026-07-15 | 24.58 | $24.64 | 17726 |
| 2026-07-14 | 24.57 | $24.62 | 22200 |
| 2026-07-13 | 24.56 | $24.55 | 32000 |
| 2026-07-10 | 24.57 | $24.54 | 21929 |
| 2026-07-09 | 24.57 | $24.66 | 34502 |
| 2026-07-08 | 24.56 | $24.43 | 26800 |
| 2026-07-07 | 24.57 | $24.45 | 19800 |
| 2026-07-06 | 24.59 | $24.53 | 13100 |
| 2026-07-02 | 24.59 | $24.47 | 19506 |
| 2026-07-01 | 24.60 | $24.48 | 38900 |
| 2026-06-30 | 24.62 | $24.31 | 521400 |
| 2026-06-29 | 24.65 | $24.26 | 142517 |
| 2026-06-26 | 24.69 | $24.36 | 46825 |
| 2026-06-25 | 24.72 | $24.41 | 40810 |
| 2026-06-24 | 24.76 | $24.47 | 22700 |
| 2026-06-23 | 24.79 | $24.77 | 27300 |
| 2026-06-22 | 24.79 | $24.83 | 25100 |
| 2026-06-18 | 24.79 | $24.93 | 10145 |
| 2026-06-17 | 24.77 | $24.83 | 18620 |
| 2026-06-16 | 24.76 | $24.78 | 24712 |
| 2026-06-15 | 24.76 | $24.80 | 22900 |
| 2026-06-12 | 24.76 | $24.86 | 12227 |
| 2026-06-11 | 24.75 | $24.81 | 18108 |
| 2026-06-10 | 24.74 | $24.73 | 34707 |
| 2026-06-09 | 24.74 | $24.63 | 73100 |
| 2026-06-08 | 24.76 | $24.43 | 40200 |
| 2026-06-05 | 24.79 | $24.57 | 16433 |
| 2026-06-04 | 24.81 | $24.59 | 32300 |
| 2026-06-03 | 24.84 | $24.65 | 4500 |
| 2026-06-02 | 24.86 | $24.68 | 21200 |
| 2026-06-01 | 24.87 | $24.75 | 30200 |
| 2026-05-29 | 24.89 | $24.75 | 25500 |
| 2026-05-28 | 24.90 | $24.94 | 13422 |
| 2026-05-27 | 24.90 | $24.91 | 12337 |
| 2026-05-26 | 24.90 | $24.86 | 10333 |
| 2026-05-22 | 24.90 | $24.75 | 3800 |
| 2026-05-21 | 24.92 | $24.75 | 8041 |
| 2026-05-20 | 24.93 | $24.80 | 14800 |
| 2026-05-19 | 24.95 | $24.64 | 9723 |
| 2026-05-18 | 24.98 | $24.66 | 6500 |
| 2026-05-15 | 25.01 | $24.65 | 11700 |
| 2026-05-14 | 25.05 | $25.16 | 14431 |
| 2026-05-13 | 25.04 | $25.15 | 6141 |
| 2026-05-12 | 25.03 | $25.21 | 2200 |
| 2026-05-11 | 25.01 | $25.24 | 21508 |
| 2026-05-08 | 24.98 | $25.14 | 9733 |
| 2026-05-07 | 24.97 | $25.03 | 10720 |
| 2026-05-06 | 24.96 | $25.10 | 8008 |
| 2026-05-05 | 24.95 | $25.04 | 9831 |
| 2026-05-04 | 24.94 | $24.97 | 6624 |
| 2026-05-01 | 24.93 | $25.08 | 5200 |
| 2026-04-30 | 24.92 | $25.04 | 15241 |
| 2026-04-29 | 24.90 | $24.87 | 12400 |
| 2026-04-28 | 24.91 | $24.90 | 6700 |
| 2026-04-27 | 24.91 | $25.13 | 4900 |
| 2026-04-24 | 24.89 | $25.11 | 14000 |
| 2026-04-23 | 24.86 | $25.00 | 14900 |
| 2026-04-22 | 24.85 | $24.98 | 25814 |
| 2026-04-21 | 24.83 | $24.95 | 8200 |
| 2026-04-20 | 24.82 | $24.96 | 20414 |
| 2026-04-17 | 24.81 | $24.99 | 21306 |
| 2026-04-16 | 24.79 | $24.92 | 30700 |
| 2026-04-15 | 24.77 | $25.19 | 64600 |
| 2026-04-14 | 24.73 | $24.97 | 25700 |
| 2026-04-13 | 24.71 | $24.87 | 11534 |
| 2026-04-10 | 24.69 | $24.90 | 42625 |
| 2026-04-09 | 24.67 | $24.71 | 18400 |
| 2026-04-08 | 24.66 | $24.52 | 18103 |
| 2026-04-07 | 24.68 | $24.65 | 8732 |
| 2026-04-06 | 24.68 | $24.68 | 8919 |
| 2026-04-02 | 24.68 | $24.50 | 16435 |
| 2026-04-01 | 24.70 | $24.54 | 46015 |
| 2026-03-31 | 24.72 | $24.52 | 100236 |
| 2026-03-30 | 24.74 | $24.84 | 18300 |
| 2026-03-27 | 24.72 | $24.79 | 18300 |
| 2026-03-26 | 24.72 | $24.85 | 40239 |
| 2026-03-25 | 24.70 | $24.92 | 11132 |
| 2026-03-24 | 24.68 | $24.84 | 19005 |
| 2026-03-23 | 24.66 | $24.71 | 18625 |
| 2026-03-20 | 24.66 | $24.38 | 16212 |
| 2026-03-19 | 24.69 | $24.62 | 28400 |
| 2026-03-18 | 24.70 | $24.51 | 26600 |
| 2026-03-17 | 24.72 | $24.59 | 25400 |
| 2026-03-16 | 24.73 | $24.42 | 22242 |
| 2026-03-13 | 24.76 | $24.39 | 32104 |
| 2026-03-12 | 24.80 | $24.45 | 43400 |
| 2026-03-11 | 24.84 | $24.75 | 22300 |
| 2026-03-10 | 24.85 | $24.80 | 14200 |
| 2026-03-09 | 24.85 | $24.64 | 25819 |
| 2026-03-06 | 24.87 | $24.65 | 51500 |
| 2026-03-05 | 24.90 | $24.75 | 40500 |
| 2026-03-04 | 24.91 | $24.85 | 13629 |
| 2026-03-03 | 24.92 | $24.90 | 15201 |
| 2026-03-02 | 24.92 | $24.99 | 16515 |
| 2026-02-27 | 24.92 | $24.86 | 53300 |
| 2026-02-26 | 24.92 | $24.89 | 14609 |
| 2026-02-25 | 24.92 | $24.96 | 14200 |
| 2026-02-24 | 24.92 | $24.91 | 5113 |
| 2026-02-23 | 24.92 | $24.94 | 16349 |
| 2026-02-20 | 24.92 | $24.97 | 6500 |
| 2026-02-19 | 24.91 | $24.95 | 5128 |
| 2026-02-18 | 24.91 | $24.94 | 11232 |
| 2026-02-17 | 24.91 | $24.95 | 9748 |
| 2026-02-13 | 24.90 | $24.76 | 12345 |
| 2026-02-12 | 24.92 | $25.03 | 9200 |
| 2026-02-11 | 24.91 | $24.92 | 16742 |
| 2026-02-10 | 24.90 | $24.92 | 6000 |
| 2026-02-09 | 24.90 | $24.96 | 10624 |
| 2026-02-06 | 24.90 | $24.87 | 5500 |
| 2026-02-05 | 24.90 | $24.80 | 12000 |
| 2026-02-04 | 24.91 | $24.76 | 9800 |
| 2026-02-03 | 24.93 | $24.94 | 10616 |
| 2026-02-02 | 24.92 | $24.90 | 26900 |
| 2026-01-30 | 24.93 | $24.96 | 5127 |
| 2026-01-29 | 24.92 | $24.96 | 5113 |
| 2026-01-28 | 24.92 | $25.06 | 5430 |
| 2026-01-27 | 24.91 | $25.05 | 7844 |
| 2026-01-26 | 24.89 | $25.07 | 8700 |
| 2026-01-23 | 24.87 | $25.11 | 13200 |
| 2026-01-22 | 24.85 | $25.18 | 8807 |
| 2026-01-21 | 24.81 | $25.03 | 12522 |
| 2026-01-20 | 24.79 | $24.92 | 20300 |
| 2026-01-16 | 24.77 | $24.91 | 29200 |
| 2026-01-15 | 24.76 | $24.78 | 23516 |
| 2026-01-14 | 24.76 | $24.70 | 12100 |
| 2026-01-13 | 24.76 | $24.67 | 11549 |
| 2026-01-12 | 24.77 | $24.61 | 16124 |
| 2026-01-09 | 24.79 | $24.64 | 5400 |
| 2026-01-08 | 24.81 | $24.59 | 14800 |
| 2026-01-07 | 24.83 | $24.58 | 35400 |
| 2026-01-06 | 24.86 | $24.58 | 21003 |
| 2026-01-05 | 24.89 | $24.68 | 15342 |
| 2026-01-02 | 24.91 | $24.82 | 16205 |
| 2025-12-31 | 24.92 | $24.85 | 37200 |
| 2025-12-30 | 24.92 | $25.00 | 7400 |
| 2025-12-29 | 24.92 | $25.02 | 23100 |
| 2025-12-26 | 24.90 | $24.90 | 13716 |
| 2025-12-24 | 24.91 | $24.93 | 6400 |
| 2025-12-23 | 24.90 | $24.97 | 24100 |
| 2025-12-22 | 24.90 | $25.13 | 6542 |
| 2025-12-19 | 24.87 | $25.07 | 12000 |
| 2025-12-18 | 24.85 | $25.18 | 9642 |
| 2025-12-17 | 24.81 | $24.98 | 15921 |
| 2025-12-16 | 24.80 | $25.03 | 11212 |
| 2025-12-15 | 24.77 | $25.01 | 11500 |
| 2025-12-12 | 24.75 | $24.87 | 7300 |
| 2025-12-11 | 24.74 | $24.90 | 8345 |
| 2025-12-10 | 24.72 | $24.85 | 12500 |
| 2025-12-09 | 24.70 | $24.90 | 13236 |
| 2025-12-08 | 24.68 | $24.96 | 8900 |
| 2025-12-05 | 24.65 | $24.84 | 7900 |
| 2025-12-04 | 24.63 | $24.95 | 13600 |
| 2025-12-03 | 24.60 | $24.97 | 23000 |
| 2025-12-02 | 24.56 | $24.92 | 12300 |
| 2025-12-01 | 24.53 | $24.80 | 28000 |
| 2025-11-28 | 24.50 | $24.76 | 9800 |
| 2025-11-26 | 24.47 | $24.57 | 7614 |
| 2025-11-25 | 24.46 | $24.55 | 33600 |
| 2025-11-24 | 24.45 | $24.23 | 20435 |
| 2025-11-21 | 24.47 | $24.29 | 8700 |
| 2025-11-20 | 24.49 | $24.10 | 26103 |
| 2025-11-19 | 24.53 | $24.20 | 24607 |
| 2025-11-18 | 24.57 | $24.14 | 21700 |
| 2025-11-17 | 24.61 | $24.25 | 12413 |
| 2025-11-14 | 24.65 | $24.10 | 18730 |
| 2025-11-13 | 24.71 | $24.45 | 31300 |
| 2025-11-12 | 24.73 | $24.74 | 18900 |
| 2025-11-11 | 24.73 | $24.75 | 8200 |
| 2025-11-10 | 24.73 | $24.67 | 88800 |
| 2025-11-07 | 24.74 | $24.56 | 22340 |
| 2025-11-06 | 24.76 | $24.70 | 10718 |
| 2025-11-05 | 24.76 | $24.68 | 20016 |
| 2025-11-04 | 24.77 | $24.57 | 41538 |
| 2025-11-03 | 24.79 | $24.65 | 39800 |
| 2025-10-31 | 24.81 | $24.70 | 27400 |
| 2025-10-30 | 24.82 | $24.40 | 40106 |
| 2025-10-29 | 24.86 | $24.72 | 21417 |
| 2025-10-28 | 24.88 | $24.81 | 28100 |
| 2025-10-27 | 24.88 | $25.05 | 9700 |
| 2025-10-24 | 24.87 | $25.00 | 20247 |
| 2025-10-23 | 24.85 | $24.91 | 5336 |
| 2025-10-22 | 24.85 | $24.91 | 13241 |
| 2025-10-21 | 24.84 | $24.96 | 12600 |
| 2025-10-20 | 24.83 | $24.76 | 13700 |
| 2025-10-17 | 24.84 | $24.63 | 36800 |
| 2025-10-16 | 24.86 | $24.63 | 13400 |
| 2025-10-15 | 24.88 | $24.88 | 18700 |
| 2025-10-14 | 24.88 | $24.87 | 12226 |
| 2025-10-13 | 24.88 | $24.67 | 13900 |
| 2025-10-10 | 24.90 | $24.76 | 10700 |
| 2025-10-09 | 24.92 | $24.96 | 9400 |
| 2025-10-08 | 24.92 | $24.96 | 12216 |
| 2025-10-07 | 24.91 | $24.92 | 16800 |
| 2025-10-06 | 24.91 | $24.86 | 23624 |
| 2025-10-03 | 24.91 | $24.79 | 6422 |
| 2025-10-02 | 24.93 | $24.92 | 10800 |
| 2025-10-01 | 24.93 | $24.90 | 14736 |
| 2025-09-30 | 24.93 | $24.66 | 51740 |
| 2025-09-29 | 24.96 | $24.87 | 39500 |
| 2025-09-26 | 24.97 | $25.11 | 6400 |
| 2025-09-25 | 24.95 | $24.98 | 4600 |
| 2025-09-24 | 24.95 | $25.12 | 8643 |
| 2025-09-23 | 24.93 | $25.10 | 11900 |
| 2025-09-22 | 24.92 | $24.96 | 20542 |
| 2025-09-19 | 24.91 | $25.20 | 8740 |
| 2025-09-18 | 24.88 | $25.24 | 19601 |
| 2025-09-17 | 24.84 | $25.15 | 22619 |
| 2025-09-16 | 24.81 | $25.05 | 7400 |
| 2025-09-15 | 24.79 | $24.99 | 16100 |
| 2025-09-12 | 24.77 | $24.98 | 8504 |
| 2025-09-11 | 24.74 | $24.79 | 18700 |
| 2025-09-10 | 24.74 | $24.83 | 5900 |
| 2025-09-09 | 24.73 | $24.81 | 8502 |
| 2025-09-08 | 24.72 | $25.04 | 16000 |
| 2025-09-05 | 24.69 | $24.95 | 19123 |
| 2025-09-04 | 24.66 | $24.83 | 11714 |
| 2025-09-03 | 24.64 | $24.64 | 9407 |
| 2025-09-02 | 24.64 | $24.54 | 20800 |
| 2025-08-29 | 24.65 | $24.56 | 58100 |
| 2025-08-28 | 24.66 | $24.76 | 26126 |
| 2025-08-27 | 24.65 | $24.75 | 13819 |
| 2025-08-26 | 24.64 | $24.84 | 7208 |
| 2025-08-25 | 24.62 | $24.85 | 18136 |
| 2025-08-22 | 24.59 | $24.85 | 16447 |
| 2025-08-21 | 24.57 | $24.69 | 19310 |
| 2025-08-20 | 24.55 | $24.68 | 6300 |
| 2025-08-19 | 24.54 | $24.65 | 10045 |
| 2025-08-18 | 24.53 | $24.38 | 9700 |
| 2025-08-15 | 24.55 | $24.41 | 11400 |
| 2025-08-14 | 24.56 | $24.73 | 6617 |
| 2025-08-13 | 24.54 | $24.74 | 17346 |
| 2025-08-12 | 24.52 | $24.70 | 8800 |
| 2025-08-11 | 24.50 | $24.65 | 1600 |
| 2025-08-08 | 24.49 | $24.59 | 24029 |
| 2025-08-07 | 24.48 | $24.45 | 13300 |
| 2025-08-06 | 24.48 | $24.51 | 18610 |
| 2025-08-05 | 24.48 | $24.70 | 15100 |
| 2025-08-04 | 24.45 | $24.65 | 13000 |
| 2025-08-01 | 24.43 | $24.55 | 19017 |
| 2025-07-31 | 24.42 | $24.77 | 56000 |
| 2025-07-30 | 24.38 | $24.55 | 20007 |
| 2025-07-29 | 24.36 | $24.56 | 13000 |
| 2025-07-28 | 24.34 | $24.47 | 16224 |
| 2025-07-25 | 24.33 | $24.54 | 24800 |
| 2025-07-24 | 24.31 | $24.54 | 13735 |
| 2025-07-23 | 24.28 | $24.57 | 12800 |
| 2025-07-22 | 24.25 | $24.47 | 17600 |
| 2025-07-21 | 24.23 | $24.48 | 10445 |
| 2025-07-18 | 24.20 | $24.55 | 19624 |
| 2025-07-17 | 24.17 | $24.57 | 15900 |
| 2025-07-16 | 24.12 | $24.33 | 20000 |
| 2025-07-15 | 24.10 | $24.32 | 13700 |
| 2025-07-14 | 24.08 | $24.29 | 12246 |
| 2025-07-11 | 24.06 | $24.44 | 7731 |
| 2025-07-10 | 24.02 | $24.47 | 34900 |
| 2025-07-09 | 23.97 | $24.35 | 23400 |
| 2025-07-08 | 23.93 | $24.25 | 25347 |
| 2025-07-07 | 23.89 | $24.03 | 14419 |
| 2025-07-03 | 23.88 | $24.13 | 12517 |
| 2025-07-02 | 23.85 | $23.97 | 23846 |
| 2025-07-01 | 23.84 | $23.83 | 30539 |
| 2025-06-30 | 23.84 | $23.53 | 170700 |
| 2025-06-27 | 23.88 | $23.98 | 14804 |
| 2025-06-26 | 23.86 | $24.05 | 15619 |
| 2025-06-25 | 23.84 | $23.92 | 11800 |
| 2025-06-24 | 23.84 | $23.99 | 4400 |
| 2025-06-23 | 23.82 | $23.86 | 17500 |
| 2025-06-20 | 23.82 | $23.61 | 9500 |
| 2025-06-18 | 23.84 | $23.63 | 10700 |
| 2025-06-17 | 23.86 | $23.74 | 15825 |
| 2025-06-16 | 23.87 | $23.75 | 10000 |
| 2025-06-13 | 23.89 | $23.67 | 9138 |
| 2025-06-12 | 23.91 | $23.87 | 8111 |
| 2025-06-11 | 23.91 | $23.87 | 6100 |
| 2025-06-10 | 23.92 | $24.05 | 9744 |
| 2025-06-09 | 23.90 | $23.91 | 11904 |
| 2025-06-06 | 23.90 | $23.94 | 4523 |
| 2025-06-05 | 23.90 | $23.99 | 1700 |
| 2025-06-04 | 23.89 | $23.99 | 19200 |
| 2025-06-03 | 23.88 | $23.93 | 15931 |
| 2025-06-02 | 23.87 | $24.13 | 15700 |
| 2025-05-30 | 23.85 | $24.19 | 94800 |
| 2025-05-29 | 23.81 | $23.73 | 20736 |
| 2025-05-28 | 23.82 | $23.59 | 11000 |
| 2025-05-27 | 23.84 | $23.76 | 21900 |
| 2025-05-23 | 23.85 | $23.45 | 12800 |
| 2025-05-22 | 23.89 | $23.40 | 9100 |
| 2025-05-21 | 23.94 | $23.36 | 26900 |
| 2025-05-20 | 24.01 | $23.83 | 42700 |
| 2025-05-19 | 24.03 | $24.21 | 22128 |
| 2025-05-16 | 24.01 | $24.20 | 10000 |
| 2025-05-15 | 23.99 | $23.76 | 19800 |
| 2025-05-14 | 24.01 | $24.36 | 33600 |
| 2025-05-13 | 23.97 | $24.25 | 6345 |
| 2025-05-12 | 23.94 | $24.13 | 57535 |
| 2025-05-09 | 23.92 | $24.20 | 12236 |
| 2025-05-08 | 23.89 | $24.21 | 10400 |
| 2025-05-07 | 23.86 | $24.34 | 3513 |
| 2025-05-06 | 23.81 | $24.20 | 16504 |
| 2025-05-05 | 23.77 | $24.02 | 37200 |
| 2025-05-02 | 23.74 | $23.82 | 5900 |
| 2025-05-01 | 23.73 | $23.93 | 5015 |
| 2025-04-30 | 23.71 | $23.65 | 25000 |
| 2025-04-29 | 23.72 | $23.82 | 9227 |
| 2025-04-28 | 23.71 | $23.79 | 10400 |
| 2025-04-25 | 23.70 | $23.78 | 19649 |
| 2025-04-24 | 23.69 | $23.87 | 9400 |
| 2025-04-23 | 23.67 | $23.62 | 17316 |
| 2025-04-22 | 23.68 | $23.25 | 17700 |
| 2025-04-21 | 23.73 | $23.23 | 13219 |
| 2025-04-17 | 23.78 | $23.49 | 8445 |
| 2025-04-16 | 23.81 | $23.36 | 10100 |
| 2025-04-15 | 23.86 | $23.21 | 28100 |
| 2025-04-14 | 23.92 | $23.28 | 9446 |
| 2025-04-11 | 23.99 | $23.20 | 6037 |
| 2025-04-10 | 24.07 | $23.21 | 9700 |
| 2025-04-09 | 24.17 | $23.88 | 20924 |
| 2025-04-08 | 24.20 | $23.38 | 27624 |
| 2025-04-07 | 24.28 | $23.16 | 19800 |
| 2025-04-04 | 24.40 | $23.70 | 26106 |
| 2025-04-03 | 24.47 | $23.94 | 23523 |
| 2025-04-02 | 24.53 | $24.03 | 32200 |
| 2025-04-01 | 24.58 | $24.14 | 17045 |
| 2025-03-31 | 24.63 | $24.09 | 79913 |
| 2025-03-28 | 24.68 | $24.17 | 27700 |
| 2025-03-27 | 24.74 | $24.50 | 9528 |
| 2025-03-26 | 24.76 | $24.52 | 18500 |
| 2025-03-25 | 24.79 | $24.71 | 16300 |
| 2025-03-24 | 24.80 | $24.66 | 18200 |
| 2025-03-21 | 24.81 | $24.75 | 30500 |
| 2025-03-20 | 24.82 | $24.78 | 49020 |
| 2025-03-19 | 24.82 | $24.78 | 6300 |
| 2025-03-18 | 24.83 | $24.78 | 9400 |
| 2025-03-17 | 24.83 | $24.88 | 7000 |
| 2025-03-14 | 24.83 | $24.86 | 10531 |
| 2025-03-13 | 24.82 | $24.70 | 17700 |
| 2025-03-12 | 24.84 | $24.75 | 11200 |
| 2025-03-11 | 24.85 | $24.71 | 9438 |
| 2025-03-10 | 24.86 | $24.67 | 7900 |
| 2025-03-07 | 24.88 | $24.88 | 7700 |
| 2025-03-06 | 24.88 | $24.96 | 20302 |
| 2025-03-05 | 24.87 | $24.90 | 11600 |
| 2025-03-04 | 24.87 | $24.84 | 17029 |
| 2025-03-03 | 24.87 | $24.93 | 15700 |
| 2025-02-28 | 24.87 | $25.00 | 28100 |
| 2025-02-27 | 24.85 | $24.90 | 16100 |
| 2025-02-26 | 24.85 | $25.03 | 26100 |
| 2025-02-25 | 24.83 | $24.83 | 7400 |
| 2025-02-24 | 24.83 | $24.68 | 7700 |
| 2025-02-21 | 24.84 | $24.77 | 7700 |
| 2025-02-20 | 24.85 | $24.69 | 10700 |
| 2025-02-19 | 24.87 | $24.67 | 15400 |
| 2025-02-18 | 24.89 | $24.69 | 9900 |
| 2025-02-14 | 24.91 | $24.97 | 8800 |
| 2025-02-13 | 24.90 | $25.23 | 9800 |
| 2025-02-12 | 24.87 | $25.04 | 13900 |
| 2025-02-11 | 24.85 | $25.07 | 25500 |
| 2025-02-10 | 24.83 | $24.97 | 29800 |
| 2025-02-07 | 24.81 | $24.93 | 12600 |
| 2025-02-06 | 24.80 | $24.80 | 5900 |
| 2025-02-05 | 24.80 | $24.90 | 19400 |
| 2025-02-04 | 24.79 | $24.85 | 23500 |
| 2025-02-03 | 24.79 | $24.84 | 15500 |
| 2025-01-31 | 24.78 | $24.74 | 25000 |
| 2025-01-30 | 24.79 | $24.86 | 8000 |
| 2025-01-29 | 24.78 | $24.81 | 15400 |
| 2025-01-28 | 24.77 | $24.82 | 14700 |
| 2025-01-27 | 24.77 | $24.89 | 12700 |
| 2025-01-24 | 24.76 | $24.89 | 38500 |
| 2025-01-23 | 24.74 | $24.80 | 16600 |
| 2025-01-22 | 24.74 | $24.86 | 15500 |
| 2025-01-21 | 24.72 | $24.98 | 19900 |
| 2025-01-17 | 24.70 | $24.85 | 32100 |
| 2025-01-16 | 24.68 | $24.67 | 8800 |
| 2025-01-15 | 24.68 | $24.81 | 22400 |
| 2025-01-14 | 24.67 | $24.32 | 15200 |
| 2025-01-13 | 24.70 | $24.21 | 27200 |
| 2025-01-10 | 24.76 | $24.28 | 35100 |
| 2025-01-08 | 24.81 | $24.29 | 57400 |
| 2025-01-07 | 24.86 | $24.57 | 51600 |
| 2025-01-06 | 24.89 | $24.85 | 46400 |
| 2025-01-03 | 24.90 | $25.04 | 38700 |
| 2025-01-02 | 24.88 | $25.04 | 26100 |
| 2024-12-31 | 24.86 | $24.71 | 115200 |
| 2024-12-30 | 24.88 | $24.89 | 24000 |
| 2024-12-27 | 24.88 | $24.69 | 15800 |
| 2024-12-26 | 24.90 | $24.87 | 19500 |
| 2024-12-24 | 24.90 | $24.86 | 4100 |
| 2024-12-23 | 24.91 | $24.93 | 20400 |
| 2024-12-20 | 24.90 | $24.97 | 4900 |
| 2024-12-19 | 24.90 | $24.85 | 27300 |
| 2024-12-18 | 24.90 | $24.87 | 53800 |
| 2024-12-17 | 24.91 | $25.03 | 14100 |
| 2024-12-16 | 24.89 | $25.03 | 31700 |
| 2024-12-13 | 24.88 | $25.09 | 36700 |
| 2024-12-12 | 24.86 | $25.01 | 40600 |
| 2024-12-11 | 24.84 | $25.02 | 32200 |
| 2024-12-10 | 24.82 | $25.05 | 22000 |
| 2024-12-09 | 24.80 | $25.03 | 19700 |
| 2024-12-06 | 24.77 | $25.03 | 22400 |
| 2024-12-05 | 24.74 | $25.04 | 36500 |
| 2024-12-04 | 24.71 | $24.99 | 32600 |
| 2024-12-03 | 24.68 | $24.90 | 13200 |
| 2024-12-02 | 24.66 | $24.94 | 24000 |
| 2024-11-29 | 24.63 | $24.99 | 42100 |
| 2024-11-27 | 24.59 | $24.67 | 28400 |
| 2024-11-26 | 24.59 | $24.70 | 23000 |
| 2024-11-25 | 24.57 | $24.63 | 16600 |
| 2024-11-22 | 24.57 | $24.49 | 14700 |
| 2024-11-21 | 24.58 | $24.34 | 12700 |
| 2024-11-20 | 24.60 | $24.21 | 16300 |
| 2024-11-19 | 24.64 | $24.30 | 25400 |
| 2024-11-18 | 24.68 | $24.31 | 19100 |
| 2024-11-15 | 24.72 | $24.41 | 20000 |
| 2024-11-14 | 24.75 | $24.72 | 30900 |
| 2024-11-13 | 24.75 | $24.71 | 11200 |
| 2024-11-12 | 24.75 | $24.72 | 16200 |
| 2024-11-11 | 24.76 | $24.87 | 15400 |
| 2024-11-08 | 24.75 | $24.94 | 23900 |
| 2024-11-07 | 24.73 | $24.83 | 10900 |
| 2024-11-06 | 24.71 | $24.73 | 10400 |
| 2024-11-05 | 24.71 | $24.76 | 28600 |
| 2024-11-04 | 24.71 | $24.78 | 19400 |
| 2024-11-01 | 24.70 | $24.63 | 25500 |
| 2024-10-31 | 24.71 | $24.51 | 40600 |
| 2024-10-30 | 24.73 | $24.76 | 5100 |
| 2024-10-29 | 24.73 | $24.66 | 27400 |
| 2024-10-28 | 24.73 | $24.86 | 13400 |
| 2024-10-25 | 24.72 | $24.80 | 7800 |
| 2024-10-24 | 24.71 | $24.75 | 24300 |
| 2024-10-23 | 24.71 | $24.66 | 19700 |
| 2024-10-22 | 24.71 | $24.76 | 32200 |
| 2024-10-21 | 24.71 | $24.69 | 85000 |
| 2024-10-18 | 24.71 | $24.81 | 13900 |
| 2024-10-17 | 24.70 | $24.75 | 20600 |
| 2024-10-16 | 24.69 | $24.80 | 23900 |
| 2024-10-15 | 24.68 | $24.68 | 28500 |
| 2024-10-14 | 24.68 | $24.70 | 14400 |
| 2024-10-11 | 24.68 | $24.72 | 12100 |
| 2024-10-10 | 24.68 | $24.61 | 10800 |
| 2024-10-09 | 24.68 | $24.74 | 23600 |
| 2024-10-08 | 24.68 | $24.73 | 23700 |
| 2024-10-07 | 24.67 | $24.69 | 51300 |
| 2024-10-04 | 24.67 | $24.78 | 11900 |
| 2024-10-03 | 24.66 | $24.80 | 18700 |
| 2024-10-02 | 24.64 | $24.88 | 21000 |
| 2024-10-01 | 24.62 | $24.99 | 20700 |
| 2024-09-30 | 24.58 | $24.74 | 75200 |
| 2024-09-27 | 24.56 | $24.79 | 19300 |
| 2024-09-26 | 24.54 | $24.73 | 26600 |
| 2024-09-25 | 24.51 | $24.78 | 16700 |
| 2024-09-24 | 24.49 | $24.83 | 37300 |
| 2024-09-23 | 24.45 | $24.86 | 13900 |
| 2024-09-20 | 24.41 | $24.83 | 23600 |
| 2024-09-19 | 24.36 | $24.76 | 23400 |
| 2024-09-18 | 24.32 | $24.76 | 36400 |
| 2024-09-17 | 24.27 | $24.76 | 57000 |
| 2024-09-16 | 24.22 | $24.94 | 34900 |
| 2024-09-13 | 24.15 | $24.53 | 51400 |
| 2024-09-12 | 24.11 | $24.59 | 32500 |
| 2024-09-11 | 24.06 | $24.73 | 16000 |
| 2024-09-10 | 23.99 | $24.66 | 16400 |
| 2024-09-09 | 23.92 | $24.37 | 11200 |
| 2024-09-06 | 23.87 | $24.25 | 12800 |
| 2024-09-05 | 23.83 | $24.31 | 17200 |
| 2024-09-04 | 23.78 | $24.15 | 15700 |
| 2024-09-03 | 23.74 | $23.90 | 16700 |
| 2024-08-30 | 23.72 | $23.81 | 76500 |
| 2024-08-29 | 23.71 | $24.06 | 30300 |
| 2024-08-28 | 23.67 | $23.83 | 23900 |
| 2024-08-27 | 23.66 | $23.67 | 36100 |
| 2024-08-26 | 23.66 | $23.74 | 45500 |
| 2024-08-23 | 23.65 | $24.12 | 11000 |
| 2024-08-22 | 23.60 | $23.80 | 28700 |
| 2024-08-21 | 23.58 | $23.66 | 23000 |
| 2024-08-20 | 23.57 | $23.45 | 35500 |
| 2024-08-19 | 23.58 | $23.50 | 30200 |
| 2024-08-16 | 23.59 | $23.57 | 9800 |
| 2024-08-15 | 23.59 | $23.39 | 12700 |
| 2024-08-14 | 23.61 | $23.77 | 18800 |
| 2024-08-13 | 23.60 | $23.62 | 11600 |
| 2024-08-12 | 23.59 | $23.60 | 11000 |
| 2024-08-09 | 23.59 | $23.70 | 25700 |
| 2024-08-08 | 23.58 | $23.72 | 21300 |
| 2024-08-07 | 23.57 | $23.59 | 14500 |
| 2024-08-06 | 23.57 | $23.47 | 27600 |
| 2024-08-05 | 23.58 | $23.60 | 26400 |
| 2024-08-02 | 23.57 | $23.83 | 54100 |
| 2024-08-01 | 23.55 | $23.90 | 33900 |
| 2024-07-31 | 23.51 | $23.97 | 70000 |
| 2024-07-30 | 23.46 | $24.07 | 13900 |
| 2024-07-29 | 23.40 | $23.81 | 17000 |
| 2024-07-26 | 23.35 | $23.81 | 10500 |
| 2024-07-25 | 23.30 | $23.76 | 17100 |
| 2024-07-24 | 23.26 | $23.70 | 40100 |
| 2024-07-23 | 23.21 | $23.77 | 27700 |
| 2024-07-22 | 23.15 | $23.73 | 15600 |
| 2024-07-19 | 23.09 | $23.66 | 2900 |
| 2024-07-18 | 23.03 | $23.71 | 18300 |
| 2024-07-17 | 22.96 | $23.69 | 25900 |
| 2024-07-16 | 22.88 | $23.58 | 19900 |
| 2024-07-15 | 22.81 | $23.39 | 13000 |
| 2024-07-12 | 22.75 | $23.30 | 13900 |
| 2024-07-11 | 22.69 | $23.10 | 17800 |
| 2024-07-10 | 22.64 | $22.79 | 28100 |
| 2024-07-09 | 22.63 | $22.71 | 26600 |
| 2024-07-08 | 22.62 | $22.77 | 11600 |
| 2024-07-05 | 22.60 | $22.88 | 23700 |
| 2024-07-03 | 22.57 | $22.88 | 25800 |
| 2024-07-02 | 22.54 | $22.69 | 31600 |
| 2024-07-01 | 22.53 | $22.66 | 40700 |
| 2024-06-28 | 22.51 | $22.60 | 35700 |
| 2024-06-27 | 22.50 | $22.72 | 26300 |
| 2024-06-26 | 22.48 | $22.73 | 29700 |
| 2024-06-25 | 22.46 | $22.54 | 23200 |
| 2024-06-24 | 22.45 | $22.55 | 23900 |
| 2024-06-21 | 22.44 | $22.48 | 12300 |
| 2024-06-20 | 22.43 | $22.45 | 29000 |
| 2024-06-18 | 22.43 | $22.48 | 30000 |
| 2024-06-17 | 22.42 | $22.38 | 12300 |
| 2024-06-14 | 22.43 | $22.29 | 21700 |
| 2024-06-13 | 22.44 | $22.52 | 25000 |
| 2024-06-12 | 22.43 | $22.46 | 28200 |
| 2024-06-11 | 22.43 | $22.18 | 36200 |
| 2024-06-10 | 22.46 | $22.35 | 12800 |
| 2024-06-07 | 22.47 | $22.30 | 13400 |
| 2024-06-06 | 22.49 | $22.50 | 39000 |
| 2024-06-05 | 22.49 | $22.60 | 20000 |
| 2024-06-04 | 22.47 | $22.71 | 28200 |
| 2024-06-03 | 22.45 | $22.68 | 22500 |
| 2024-05-31 | 22.43 | $22.49 | 39700 |
| 2024-05-30 | 22.42 | $22.26 | 62400 |
| 2024-05-29 | 22.44 | $22.19 | 30500 |
| 2024-05-28 | 22.46 | $22.51 | 10200 |
| 2024-05-24 | 22.46 | $22.74 | 34900 |
| 2024-05-23 | 22.43 | $22.50 | 60800 |
| 2024-05-22 | 22.42 | $22.62 | 32000 |
| 2024-05-21 | 22.40 | $22.47 | 20800 |
| 2024-05-20 | 22.39 | $22.47 | 19300 |
| 2024-05-17 | 22.38 | $22.39 | 53600 |
| 2024-05-16 | 22.38 | $22.22 | 31000 |
| 2024-05-15 | 22.40 | $22.31 | 127000 |
| 2024-05-14 | 22.41 | $22.12 | 17200 |
| 2024-05-13 | 22.44 | $22.39 | 19000 |
| 2024-05-10 | 22.44 | $22.32 | 20200 |
| 2024-05-09 | 22.45 | $22.34 | 29600 |
| 2024-05-08 | 22.46 | $22.26 | 36400 |
| 2024-05-07 | 22.49 | $22.47 | 19900 |
| 2024-05-06 | 22.49 | $22.69 | 90400 |
| 2024-05-03 | 22.47 | $22.83 | 8200 |
| 2024-05-02 | 22.43 | $22.56 | 22800 |
| 2024-05-01 | 22.41 | $22.43 | 24600 |
| 2024-04-30 | 22.41 | $22.40 | 27900 |
| 2024-04-29 | 22.41 | $22.43 | 17900 |
| 2024-04-26 | 22.41 | $22.16 | 19400 |
| 2024-04-25 | 22.44 | $22.12 | 16900 |
| 2024-04-24 | 22.47 | $22.26 | 15200 |
| 2024-04-23 | 22.49 | $22.50 | 18400 |
| 2024-04-22 | 22.49 | $22.10 | 11000 |
| 2024-04-19 | 22.53 | $21.81 | 18800 |
| 2024-04-18 | 22.61 | $21.80 | 36700 |
| 2024-04-17 | 22.70 | $22.12 | 30900 |
| 2024-04-16 | 22.76 | $22.13 | 13000 |
| 2024-04-15 | 22.82 | $22.02 | 35400 |
| 2024-04-12 | 22.91 | $22.87 | 14800 |
| 2024-04-11 | 22.91 | $22.73 | 29600 |
| 2024-04-10 | 22.93 | $23.16 | 100200 |
| 2024-04-09 | 22.91 | $23.12 | 31500 |
| 2024-04-08 | 22.88 | $23.39 | 21300 |
| 2024-04-05 | 22.83 | $23.56 | 13800 |
| 2024-04-04 | 22.75 | $23.46 | 28700 |
| 2024-04-03 | 22.68 | $23.11 | 56200 |
| 2024-04-02 | 22.64 | $22.85 | 28200 |
| 2024-04-01 | 22.61 | $22.97 | 27500 |
| 2024-03-28 | 22.57 | $22.76 | 112800 |
| 2024-03-27 | 22.56 | $23.06 | 28900 |
| 2024-03-26 | 22.50 | $22.81 | 19200 |
| 2024-03-25 | 22.47 | $22.51 | 35800 |
| 2024-03-22 | 22.47 | $22.94 | 17900 |
| 2024-03-21 | 22.42 | $22.95 | 41500 |
| 2024-03-20 | 22.36 | $22.82 | 54500 |
| 2024-03-19 | 22.31 | $22.53 | 24700 |
| 2024-03-18 | 22.29 | $22.25 | 32700 |
| 2024-03-15 | 22.29 | $22.21 | 34600 |
| 2024-03-14 | 22.30 | $21.94 | 53700 |
| 2024-03-13 | 22.34 | $22.57 | 22300 |
| 2024-03-12 | 22.31 | $22.64 | 10400 |
| 2024-03-11 | 22.28 | $22.65 | 17100 |
| 2024-03-08 | 22.24 | $22.58 | 20400 |
| 2024-03-07 | 22.20 | $22.26 | 24200 |
| 2024-03-06 | 22.20 | $21.92 | 58200 |
| 2024-03-05 | 22.23 | $21.80 | 49700 |
| 2024-03-04 | 22.27 | $21.71 | 33400 |
| 2024-03-01 | 22.33 | $21.94 | 36300 |
| 2024-02-29 | 22.37 | $22.23 | 63600 |
| 2024-02-28 | 22.39 | $22.26 | 35700 |
| 2024-02-27 | 22.40 | $22.25 | 19800 |
| 2024-02-26 | 22.42 | $22.22 | 27300 |
| 2024-02-23 | 22.44 | $22.64 | 44200 |
| 2024-02-22 | 22.42 | $21.92 | 30700 |
| 2024-02-21 | 22.47 | $21.71 | 37000 |
| 2024-02-20 | 22.55 | $21.88 | 80100 |
| 2024-02-16 | 22.62 | $22.03 | 13400 |
| 2024-02-15 | 22.68 | $22.27 | 30500 |
| 2024-02-14 | 22.73 | $22.42 | 14300 |
| 2024-02-13 | 22.76 | $22.43 | 54100 |
| 2024-02-12 | 22.79 | $23.04 | 17100 |
| 2024-02-09 | 22.77 | $22.89 | 25900 |
| 2024-02-08 | 22.76 | $22.73 | 34100 |
| 2024-02-07 | 22.76 | $22.45 | 42900 |
| 2024-02-06 | 22.79 | $22.66 | 25500 |
| 2024-02-05 | 22.80 | $22.45 | 32200 |
| 2024-02-02 | 22.84 | $22.81 | 21800 |
| 2024-02-01 | 22.85 | $22.87 | 70700 |
| 2024-01-31 | 22.84 | $22.83 | 116700 |
| 2024-01-30 | 22.84 | $23.98 | 20700 |
| 2024-01-29 | 22.72 | $23.92 | 14800 |
| 2024-01-26 | 22.60 | $23.74 | 29900 |
| 2024-01-25 | 22.48 | $23.50 | 18400 |
| 2024-01-24 | 22.37 | $23.08 | 27400 |
| 2024-01-23 | 22.30 | $23.01 | 23400 |
| 2024-01-22 | 22.22 | $23.12 | 17500 |
| 2024-01-19 | 22.13 | $22.75 | 30700 |
| 2024-01-18 | 22.06 | $22.19 | 16000 |
| 2024-01-17 | 22.05 | $22.08 | 15300 |
| 2024-01-16 | 22.04 | $22.15 | 27800 |
| 2024-01-12 | 22.03 | $22.19 | 13400 |
| 2024-01-11 | 22.01 | $21.95 | 56700 |
| 2024-01-10 | 22.02 | $22.16 | 15100 |
| 2024-01-09 | 22.01 | $22.19 | 8800 |
| 2024-01-08 | 21.99 | $22.12 | 44000 |
| 2024-01-05 | 21.97 | $22.02 | 17300 |
| 2024-01-04 | 21.97 | $22.09 | 12600 |
| 2024-01-03 | 21.96 | $21.90 | 35200 |
| 2024-01-02 | 21.96 | $21.82 | 21500 |
| 2023-12-29 | 21.98 | $21.87 | 44100 |
| 2023-12-28 | 21.99 | $22.20 | 62600 |
| 2023-12-27 | 21.97 | $22.51 | 54800 |
| 2023-12-26 | 21.91 | $22.51 | 28800 |
| 2023-12-22 | 21.85 | $22.46 | 46200 |
| 2023-12-21 | 21.78 | $22.64 | 28100 |
| 2023-12-20 | 21.69 | $22.42 | 34300 |
| 2023-12-19 | 21.61 | $22.60 | 48200 |
| 2023-12-18 | 21.51 | $22.40 | 29300 |
| 2023-12-15 | 21.42 | $22.35 | 51800 |
| 2023-12-14 | 21.32 | $22.59 | 32000 |
| 2023-12-13 | 21.18 | $21.92 | 40900 |
| 2023-12-12 | 21.11 | $21.47 | 19900 |
| 2023-12-11 | 21.07 | $21.36 | 45000 |
| 2023-12-08 | 21.04 | $21.60 | 52800 |
| 2023-12-07 | 20.98 | $21.63 | 81700 |
| 2023-12-06 | 20.91 | $21.42 | 61100 |
| 2023-12-05 | 20.86 | $21.54 | 38000 |
| 2023-12-04 | 20.79 | $21.23 | 21800 |
| 2023-12-01 | 20.74 | $21.58 | 25800 |
| 2023-11-30 | 20.65 | $21.26 | 126300 |
| 2023-11-29 | 20.59 | $20.78 | 50500 |
| 2023-11-28 | 20.56 | $20.50 | 30200 |
| 2023-11-27 | 20.57 | $20.40 | 39400 |
| 2023-11-24 | 20.59 | $20.52 | 1800 |
| 2023-11-22 | 20.60 | $20.45 | 43400 |
| 2023-11-21 | 20.61 | $20.65 | 23100 |
| 2023-11-20 | 20.61 | $20.89 | 18400 |
| 2023-11-17 | 20.58 | $20.87 | 38300 |
| 2023-11-16 | 20.55 | $20.64 | 38600 |
| 2023-11-15 | 20.54 | $20.76 | 34600 |
| 2023-11-14 | 20.52 | $20.86 | 49100 |
| 2023-11-13 | 20.48 | $20.81 | 21100 |
| 2023-11-10 | 20.44 | $20.94 | 24400 |
| 2023-11-09 | 20.39 | $20.69 | 14000 |
| 2023-11-08 | 20.36 | $20.95 | 23100 |
| 2023-11-07 | 20.30 | $20.89 | 9400 |
| 2023-11-06 | 20.24 | $21.09 | 34900 |
| 2023-11-03 | 20.15 | $21.55 | 30300 |
| 2023-11-02 | 20.00 | $21.37 | 51900 |
| 2023-11-01 | 19.85 | $21.07 | 50200 |
| 2023-10-31 | 19.73 | $20.51 | 98300 |
| 2023-10-30 | 19.64 | $19.69 | 10600 |
| 2023-10-27 | 19.64 | $19.69 | 27800 |
| 2023-10-26 | 19.63 | $19.45 | 21400 |
| 2023-10-25 | 19.65 | $19.17 | 36900 |
| 2023-10-24 | 19.70 | $19.35 | 28700 |
| 2023-10-23 | 19.74 | $19.25 | 29500 |
| 2023-10-20 | 19.79 | $19.33 | 31000 |
| 2023-10-19 | 19.84 | $19.45 | 13600 |
| 2023-10-18 | 19.88 | $19.44 | 41000 |
| 2023-10-17 | 19.93 | $19.62 | 38100 |
| 2023-10-16 | 19.96 | $19.83 | 28700 |
| 2023-10-13 | 19.98 | $19.64 | 18600 |
| 2023-10-12 | 20.01 | $19.62 | 22500 |
| 2023-10-11 | 20.05 | $19.86 | 55400 |
| 2023-10-10 | 20.08 | $19.58 | 38600 |
| 2023-10-09 | 20.13 | $19.45 | 42100 |
| 2023-10-06 | 20.20 | $19.40 | 15800 |
| 2023-10-05 | 20.28 | $19.53 | 36500 |
| 2023-10-04 | 20.36 | $19.55 | 21700 |
| 2023-10-03 | 20.45 | $19.61 | 46700 |
| 2023-10-02 | 20.54 | $19.97 | 37500 |
| 2023-09-29 | 20.60 | $20.25 | 47000 |
| 2023-09-28 | 20.63 | $20.53 | 25700 |
| 2023-09-27 | 20.64 | $20.30 | 18200 |
| 2023-09-26 | 20.68 | $20.16 | 20000 |
| 2023-09-25 | 20.73 | $20.53 | 11200 |
| 2023-09-22 | 20.75 | $20.78 | 19200 |
| 2023-09-21 | 20.75 | $20.44 | 26700 |
| 2023-09-20 | 20.78 | $20.95 | 24100 |
| 2023-09-19 | 20.77 | $21.08 | 22300 |
| 2023-09-18 | 20.73 | $21.18 | 36000 |
| 2023-09-15 | 20.69 | $20.71 | 14800 |
| 2023-09-14 | 20.69 | $20.74 | 22500 |
| 2023-09-13 | 20.68 | $20.76 | 37400 |
| 2023-09-12 | 20.67 | $20.47 | 26900 |
| 2023-09-11 | 20.69 | $20.41 | 24400 |
| 2023-09-08 | 20.72 | $20.56 | 21600 |
| 2023-09-07 | 20.74 | $20.50 | 9900 |
| 2023-09-06 | 20.76 | $20.50 | 45100 |
| 2023-09-05 | 20.79 | $20.62 | 14800 |
| 2023-09-01 | 20.81 | $20.95 | 11200 |
| 2023-08-31 | 20.80 | $20.99 | 37600 |
| 2023-08-30 | 20.78 | $20.80 | 208500 |
| 2023-08-29 | 20.77 | $20.58 | 60900 |
| 2023-08-28 | 20.79 | $20.56 | 52400 |
| 2023-08-25 | 20.82 | $20.30 | 43100 |
| 2023-08-24 | 20.87 | $20.33 | 32000 |
| 2023-08-23 | 20.93 | $20.19 | 33400 |
| 2023-08-22 | 21.01 | $19.93 | 50500 |
| 2023-08-21 | 21.12 | $20.32 | 30500 |
| 2023-08-18 | 21.20 | $20.51 | 13900 |
| 2023-08-17 | 21.28 | $20.47 | 37600 |
| 2023-08-16 | 21.36 | $20.27 | 71600 |
| 2023-08-15 | 21.48 | $20.40 | 45300 |
| 2023-08-14 | 21.59 | $20.88 | 26600 |
| 2023-08-11 | 21.66 | $21.45 | 61500 |
| 2023-08-10 | 21.69 | $21.40 | 61700 |
| 2023-08-09 | 21.72 | $21.86 | 30100 |
| 2023-08-08 | 21.70 | $22.26 | 48500 |
| 2023-08-07 | 21.64 | $22.58 | 13700 |
| 2023-08-04 | 21.55 | $22.28 | 19400 |
| 2023-08-03 | 21.47 | $22.07 | 32000 |
| 2023-08-02 | 21.41 | $22.46 | 25300 |
| 2023-08-01 | 21.29 | $22.38 | 15300 |
| 2023-07-31 | 21.18 | $22.36 | 42500 |
| 2023-07-28 | 21.06 | $21.99 | 26700 |
| 2023-07-27 | 20.96 | $21.67 | 52900 |
| 2023-07-26 | 20.88 | $21.70 | 68600 |
| 2023-07-25 | 20.80 | $21.47 | 45100 |
| 2023-07-24 | 20.72 | $21.41 | 38100 |
| 2023-07-21 | 20.65 | $21.24 | 25600 |
| 2023-07-20 | 20.59 | $21.00 | 22200 |
| 2023-07-19 | 20.55 | $21.07 | 72500 |
| 2023-07-18 | 20.49 | $20.77 | 67600 |
| 2023-07-17 | 20.46 | $20.41 | 40300 |
| 2023-07-14 | 20.47 | $20.64 | 22100 |
| 2023-07-13 | 20.45 | $20.96 | 55800 |
| 2023-07-12 | 20.40 | $21.00 | 85400 |
| 2023-07-11 | 20.33 | $20.91 | 23900 |
| 2023-07-10 | 20.27 | $20.55 | 30900 |
| 2023-07-07 | 20.24 | $20.42 | 34600 |
| 2023-07-06 | 20.23 | $20.28 | 18100 |
| 2023-07-05 | 20.22 | $20.61 | 47700 |
| 2023-07-03 | 20.18 | $20.89 | 25500 |
| 2023-06-30 | 20.11 | $20.48 | 633700 |
| 2023-06-29 | 20.07 | $20.15 | 35500 |
| 2023-06-28 | 20.06 | $20.20 | 311400 |
| 2023-06-27 | 20.04 | $20.27 | 116000 |
| 2023-06-26 | 20.02 | $20.20 | 73200 |
| 2023-06-23 | 20.00 | $19.90 | 35600 |
| 2023-06-22 | 20.01 | $19.90 | 42800 |
| 2023-06-21 | 20.02 | $19.88 | 99100 |
| 2023-06-20 | 20.04 | $19.75 | 28500 |
| 2023-06-16 | 20.07 | $19.85 | 106000 |
| 2023-06-15 | 20.09 | $19.90 | 70900 |
| 2023-06-14 | 20.11 | $19.84 | 40900 |
| 2023-06-13 | 20.14 | $19.91 | 72900 |
| 2023-06-12 | 20.16 | $19.90 | 77700 |
| 2023-06-09 | 20.19 | $20.08 | 59700 |
| 2023-06-08 | 20.20 | $20.09 | 50600 |
| 2023-06-07 | 20.21 | $20.10 | 73600 |
| 2023-06-06 | 20.22 | $20.25 | 101200 |
| 2023-06-05 | 20.22 | $20.10 | 38200 |
| 2023-06-02 | 20.23 | $20.27 | 99300 |
| 2023-06-01 | 20.23 | $19.94 | 119500 |
| 2023-05-31 | 20.26 | $19.80 | 125900 |
| 2023-05-30 | 20.30 | $19.65 | 69500 |
| 2023-05-26 | 20.37 | $19.77 | 68700 |
| 2023-05-25 | 20.44 | $19.72 | 89200 |
| 2023-05-24 | 20.51 | $19.49 | 688000 |
| 2023-05-23 | 20.62 | $19.61 | 65600 |
| 2023-05-22 | 20.73 | $19.43 | 75600 |
| 2023-05-19 | 20.86 | $18.99 | 60300 |
| 2023-05-18 | 21.06 | $19.47 | 879000 |
| 2023-05-17 | 21.23 | $19.47 | 183700 |
| 2023-05-16 | 21.41 | $19.09 | 34400 |
| 2023-05-15 | 21.66 | $19.57 | 77600 |
| 2023-05-12 | 21.88 | $19.60 | 43700 |
| 2023-05-11 | 22.12 | $19.54 | 23800 |
| 2023-05-10 | 22.39 | $19.75 | 31700 |
| 2023-05-09 | 22.66 | $19.82 | 56300 |
| 2023-05-08 | 22.96 | $19.49 | 34900 |
| 2023-05-05 | 23.33 | $20.17 | 61300 |
| 2023-05-04 | 23.66 | $19.61 | 123500 |
| 2023-05-03 | 24.09 | $22.85 | 39500 |
| 2023-05-02 | 24.22 | $23.88 | 82000 |
| 2023-05-01 | 24.25 | $24.30 | 27200 |
| 2023-04-28 | 24.25 | $24.76 | 90500 |
| 2023-04-27 | 24.20 | $24.67 | 17100 |
| 2023-04-26 | 24.15 | $24.45 | 19300 |
| 2023-04-25 | 24.11 | $24.33 | 48800 |
| 2023-04-24 | 24.09 | $24.79 | 35300 |
| 2023-04-21 | 24.02 | $24.86 | 44200 |
| 2023-04-20 | 23.93 | $24.82 | 14800 |
| 2023-04-19 | 23.84 | $24.71 | 37500 |
| 2023-04-18 | 23.74 | $24.57 | 30500 |
| 2023-04-17 | 23.66 | $24.60 | 38200 |
| 2023-04-14 | 23.56 | $24.34 | 17700 |
| 2023-04-13 | 23.47 | $24.18 | 28000 |
| 2023-04-12 | 23.40 | $23.99 | 53900 |
| 2023-04-11 | 23.34 | $23.56 | 57000 |
| 2023-04-10 | 23.31 | $23.52 | 62700 |
| 2023-04-06 | 23.29 | $23.44 | 30100 |
| 2023-04-05 | 23.28 | $23.49 | 45100 |
| 2023-04-04 | 23.25 | $23.20 | 93400 |
| 2023-04-03 | 23.26 | $23.66 | 49400 |
| 2023-03-31 | 23.22 | $23.74 | 1.2M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.54
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.48
Average
23.41
Maximum
25.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.54 | $24.59 | 17600 |
| 2026-07-16 | 24.53 | $24.59 | 23700 |
| 2026-07-15 | 24.53 | $24.64 | 17726 |
| 2026-07-14 | 24.52 | $24.62 | 22200 |
| 2026-07-13 | 24.52 | $24.55 | 32000 |
| 2026-07-10 | 24.52 | $24.54 | 21929 |
| 2026-07-09 | 24.53 | $24.66 | 34502 |
| 2026-07-08 | 24.53 | $24.43 | 26800 |
| 2026-07-07 | 24.54 | $24.45 | 19800 |
| 2026-07-06 | 24.56 | $24.53 | 13100 |
| 2026-07-02 | 24.57 | $24.47 | 19506 |
| 2026-07-01 | 24.58 | $24.48 | 38900 |
| 2026-06-30 | 24.60 | $24.31 | 521400 |
| 2026-06-29 | 24.63 | $24.26 | 142517 |
| 2026-06-26 | 24.67 | $24.36 | 46825 |
| 2026-06-25 | 24.70 | $24.41 | 40810 |
| 2026-06-24 | 24.73 | $24.47 | 22700 |
| 2026-06-23 | 24.76 | $24.77 | 27300 |
| 2026-06-22 | 24.76 | $24.83 | 25100 |
| 2026-06-18 | 24.75 | $24.93 | 10145 |
| 2026-06-17 | 24.73 | $24.83 | 18620 |
| 2026-06-16 | 24.72 | $24.78 | 24712 |
| 2026-06-15 | 24.72 | $24.80 | 22900 |
| 2026-06-12 | 24.71 | $24.86 | 12227 |
| 2026-06-11 | 24.70 | $24.81 | 18108 |
| 2026-06-10 | 24.70 | $24.73 | 34707 |
| 2026-06-09 | 24.70 | $24.63 | 73100 |
| 2026-06-08 | 24.72 | $24.43 | 40200 |
| 2026-06-05 | 24.76 | $24.57 | 16433 |
| 2026-06-04 | 24.78 | $24.59 | 32300 |
| 2026-06-03 | 24.81 | $24.65 | 4500 |
| 2026-06-02 | 24.84 | $24.68 | 21200 |
| 2026-06-01 | 24.86 | $24.75 | 30200 |
| 2026-05-29 | 24.88 | $24.75 | 25500 |
| 2026-05-28 | 24.90 | $24.94 | 13422 |
| 2026-05-27 | 24.90 | $24.91 | 12337 |
| 2026-05-26 | 24.90 | $24.86 | 10333 |
| 2026-05-22 | 24.91 | $24.75 | 3800 |
| 2026-05-21 | 24.94 | $24.75 | 8041 |
| 2026-05-20 | 24.96 | $24.80 | 14800 |
| 2026-05-19 | 24.98 | $24.64 | 9723 |
| 2026-05-18 | 25.02 | $24.66 | 6500 |
| 2026-05-15 | 25.05 | $24.65 | 11700 |
| 2026-05-14 | 25.09 | $25.16 | 14431 |
| 2026-05-13 | 25.08 | $25.15 | 6141 |
| 2026-05-12 | 25.07 | $25.21 | 2200 |
| 2026-05-11 | 25.05 | $25.24 | 21508 |
| 2026-05-08 | 25.03 | $25.14 | 9733 |
| 2026-05-07 | 25.02 | $25.03 | 10720 |
| 2026-05-06 | 25.01 | $25.10 | 8008 |
| 2026-05-05 | 25.00 | $25.04 | 9831 |
| 2026-05-04 | 24.99 | $24.97 | 6624 |
| 2026-05-01 | 24.98 | $25.08 | 5200 |
| 2026-04-30 | 24.96 | $25.04 | 15241 |
| 2026-04-29 | 24.95 | $24.87 | 12400 |
| 2026-04-28 | 24.95 | $24.90 | 6700 |
| 2026-04-27 | 24.94 | $25.13 | 4900 |
| 2026-04-24 | 24.91 | $25.11 | 14000 |
| 2026-04-23 | 24.88 | $25.00 | 14900 |
| 2026-04-22 | 24.87 | $24.98 | 25814 |
| 2026-04-21 | 24.85 | $24.95 | 8200 |
| 2026-04-20 | 24.84 | $24.96 | 20414 |
| 2026-04-17 | 24.82 | $24.99 | 21306 |
| 2026-04-16 | 24.79 | $24.92 | 30700 |
| 2026-04-15 | 24.77 | $25.19 | 64600 |
| 2026-04-14 | 24.73 | $24.97 | 25700 |
| 2026-04-13 | 24.70 | $24.87 | 11534 |
| 2026-04-10 | 24.68 | $24.90 | 42625 |
| 2026-04-09 | 24.65 | $24.71 | 18400 |
| 2026-04-08 | 24.64 | $24.52 | 18103 |
| 2026-04-07 | 24.65 | $24.65 | 8732 |
| 2026-04-06 | 24.65 | $24.68 | 8919 |
| 2026-04-02 | 24.65 | $24.50 | 16435 |
| 2026-04-01 | 24.66 | $24.54 | 46015 |
| 2026-03-31 | 24.67 | $24.52 | 100236 |
| 2026-03-30 | 24.69 | $24.84 | 18300 |
| 2026-03-27 | 24.68 | $24.79 | 18300 |
| 2026-03-26 | 24.67 | $24.85 | 40239 |
| 2026-03-25 | 24.65 | $24.92 | 11132 |
| 2026-03-24 | 24.63 | $24.84 | 19005 |
| 2026-03-23 | 24.62 | $24.71 | 18625 |
| 2026-03-20 | 24.62 | $24.38 | 16212 |
| 2026-03-19 | 24.65 | $24.62 | 28400 |
| 2026-03-18 | 24.67 | $24.51 | 26600 |
| 2026-03-17 | 24.69 | $24.59 | 25400 |
| 2026-03-16 | 24.71 | $24.42 | 22242 |
| 2026-03-13 | 24.75 | $24.39 | 32104 |
| 2026-03-12 | 24.79 | $24.45 | 43400 |
| 2026-03-11 | 24.83 | $24.75 | 22300 |
| 2026-03-10 | 24.84 | $24.80 | 14200 |
| 2026-03-09 | 24.85 | $24.64 | 25819 |
| 2026-03-06 | 24.88 | $24.65 | 51500 |
| 2026-03-05 | 24.90 | $24.75 | 40500 |
| 2026-03-04 | 24.92 | $24.85 | 13629 |
| 2026-03-03 | 24.92 | $24.90 | 15201 |
| 2026-03-02 | 24.92 | $24.99 | 16515 |
| 2026-02-27 | 24.92 | $24.86 | 53300 |
| 2026-02-26 | 24.92 | $24.89 | 14609 |
| 2026-02-25 | 24.92 | $24.96 | 14200 |
| 2026-02-24 | 24.92 | $24.91 | 5113 |
| 2026-02-23 | 24.92 | $24.94 | 16349 |
| 2026-02-20 | 24.92 | $24.97 | 6500 |
| 2026-02-19 | 24.92 | $24.95 | 5128 |
| 2026-02-18 | 24.92 | $24.94 | 11232 |
| 2026-02-17 | 24.92 | $24.95 | 9748 |
| 2026-02-13 | 24.93 | $24.76 | 12345 |
| 2026-02-12 | 24.94 | $25.03 | 9200 |
| 2026-02-11 | 24.94 | $24.92 | 16742 |
| 2026-02-10 | 24.94 | $24.92 | 6000 |
| 2026-02-09 | 24.94 | $24.96 | 10624 |
| 2026-02-06 | 24.93 | $24.87 | 5500 |
| 2026-02-05 | 24.93 | $24.80 | 12000 |
| 2026-02-04 | 24.94 | $24.76 | 9800 |
| 2026-02-03 | 24.95 | $24.94 | 10616 |
| 2026-02-02 | 24.94 | $24.90 | 26900 |
| 2026-01-30 | 24.93 | $24.96 | 5127 |
| 2026-01-29 | 24.92 | $24.96 | 5113 |
| 2026-01-28 | 24.91 | $25.06 | 5430 |
| 2026-01-27 | 24.89 | $25.05 | 7844 |
| 2026-01-26 | 24.87 | $25.07 | 8700 |
| 2026-01-23 | 24.84 | $25.11 | 13200 |
| 2026-01-22 | 24.82 | $25.18 | 8807 |
| 2026-01-21 | 24.78 | $25.03 | 12522 |
| 2026-01-20 | 24.76 | $24.92 | 20300 |
| 2026-01-16 | 24.75 | $24.91 | 29200 |
| 2026-01-15 | 24.75 | $24.78 | 23516 |
| 2026-01-14 | 24.75 | $24.70 | 12100 |
| 2026-01-13 | 24.77 | $24.67 | 11549 |
| 2026-01-12 | 24.79 | $24.61 | 16124 |
| 2026-01-09 | 24.81 | $24.64 | 5400 |
| 2026-01-08 | 24.84 | $24.59 | 14800 |
| 2026-01-07 | 24.87 | $24.58 | 35400 |
| 2026-01-06 | 24.90 | $24.58 | 21003 |
| 2026-01-05 | 24.94 | $24.68 | 15342 |
| 2026-01-02 | 24.96 | $24.82 | 16205 |
| 2025-12-31 | 24.98 | $24.85 | 37200 |
| 2025-12-30 | 24.99 | $25.00 | 7400 |
| 2025-12-29 | 24.98 | $25.02 | 23100 |
| 2025-12-26 | 24.98 | $24.90 | 13716 |
| 2025-12-24 | 24.98 | $24.93 | 6400 |
| 2025-12-23 | 24.98 | $24.97 | 24100 |
| 2025-12-22 | 24.97 | $25.13 | 6542 |
| 2025-12-19 | 24.94 | $25.07 | 12000 |
| 2025-12-18 | 24.91 | $25.18 | 9642 |
| 2025-12-17 | 24.87 | $24.98 | 15921 |
| 2025-12-16 | 24.84 | $25.03 | 11212 |
| 2025-12-15 | 24.81 | $25.01 | 11500 |
| 2025-12-12 | 24.77 | $24.87 | 7300 |
| 2025-12-11 | 24.74 | $24.90 | 8345 |
| 2025-12-10 | 24.71 | $24.85 | 12500 |
| 2025-12-09 | 24.69 | $24.90 | 13236 |
| 2025-12-08 | 24.65 | $24.96 | 8900 |
| 2025-12-05 | 24.61 | $24.84 | 7900 |
| 2025-12-04 | 24.58 | $24.95 | 13600 |
| 2025-12-03 | 24.54 | $24.97 | 23000 |
| 2025-12-02 | 24.50 | $24.92 | 12300 |
| 2025-12-01 | 24.46 | $24.80 | 28000 |
| 2025-11-28 | 24.43 | $24.76 | 9800 |
| 2025-11-26 | 24.40 | $24.57 | 7614 |
| 2025-11-25 | 24.39 | $24.55 | 33600 |
| 2025-11-24 | 24.38 | $24.23 | 20435 |
| 2025-11-21 | 24.41 | $24.29 | 8700 |
| 2025-11-20 | 24.44 | $24.10 | 26103 |
| 2025-11-19 | 24.49 | $24.20 | 24607 |
| 2025-11-18 | 24.53 | $24.14 | 21700 |
| 2025-11-17 | 24.58 | $24.25 | 12413 |
| 2025-11-14 | 24.62 | $24.10 | 18730 |
| 2025-11-13 | 24.68 | $24.45 | 31300 |
| 2025-11-12 | 24.71 | $24.74 | 18900 |
| 2025-11-11 | 24.71 | $24.75 | 8200 |
| 2025-11-10 | 24.71 | $24.67 | 88800 |
| 2025-11-07 | 24.72 | $24.56 | 22340 |
| 2025-11-06 | 24.74 | $24.70 | 10718 |
| 2025-11-05 | 24.75 | $24.68 | 20016 |
| 2025-11-04 | 24.76 | $24.57 | 41538 |
| 2025-11-03 | 24.78 | $24.65 | 39800 |
| 2025-10-31 | 24.79 | $24.70 | 27400 |
| 2025-10-30 | 24.81 | $24.40 | 40106 |
| 2025-10-29 | 24.85 | $24.72 | 21417 |
| 2025-10-28 | 24.86 | $24.81 | 28100 |
| 2025-10-27 | 24.87 | $25.05 | 9700 |
| 2025-10-24 | 24.85 | $25.00 | 20247 |
| 2025-10-23 | 24.83 | $24.91 | 5336 |
| 2025-10-22 | 24.83 | $24.91 | 13241 |
| 2025-10-21 | 24.82 | $24.96 | 12600 |
| 2025-10-20 | 24.81 | $24.76 | 13700 |
| 2025-10-17 | 24.82 | $24.63 | 36800 |
| 2025-10-16 | 24.85 | $24.63 | 13400 |
| 2025-10-15 | 24.88 | $24.88 | 18700 |
| 2025-10-14 | 24.89 | $24.87 | 12226 |
| 2025-10-13 | 24.89 | $24.67 | 13900 |
| 2025-10-10 | 24.92 | $24.76 | 10700 |
| 2025-10-09 | 24.94 | $24.96 | 9400 |
| 2025-10-08 | 24.95 | $24.96 | 12216 |
| 2025-10-07 | 24.95 | $24.92 | 16800 |
| 2025-10-06 | 24.95 | $24.86 | 23624 |
| 2025-10-03 | 24.96 | $24.79 | 6422 |
| 2025-10-02 | 24.98 | $24.92 | 10800 |
| 2025-10-01 | 24.99 | $24.90 | 14736 |
| 2025-09-30 | 24.99 | $24.66 | 51740 |
| 2025-09-29 | 25.02 | $24.87 | 39500 |
| 2025-09-26 | 25.03 | $25.11 | 6400 |
| 2025-09-25 | 25.01 | $24.98 | 4600 |
| 2025-09-24 | 25.00 | $25.12 | 8643 |
| 2025-09-23 | 24.98 | $25.10 | 11900 |
| 2025-09-22 | 24.96 | $24.96 | 20542 |
| 2025-09-19 | 24.96 | $25.20 | 8740 |
| 2025-09-18 | 24.92 | $25.24 | 19601 |
| 2025-09-17 | 24.88 | $25.15 | 22619 |
| 2025-09-16 | 24.85 | $25.05 | 7400 |
| 2025-09-15 | 24.82 | $24.99 | 16100 |
| 2025-09-12 | 24.80 | $24.98 | 8504 |
| 2025-09-11 | 24.78 | $24.79 | 18700 |
| 2025-09-10 | 24.77 | $24.83 | 5900 |
| 2025-09-09 | 24.76 | $24.81 | 8502 |
| 2025-09-08 | 24.75 | $25.04 | 16000 |
| 2025-09-05 | 24.72 | $24.95 | 19123 |
| 2025-09-04 | 24.69 | $24.83 | 11714 |
| 2025-09-03 | 24.67 | $24.64 | 9407 |
| 2025-09-02 | 24.67 | $24.54 | 20800 |
| 2025-08-29 | 24.69 | $24.56 | 58100 |
| 2025-08-28 | 24.69 | $24.76 | 26126 |
| 2025-08-27 | 24.69 | $24.75 | 13819 |
| 2025-08-26 | 24.68 | $24.84 | 7208 |
| 2025-08-25 | 24.66 | $24.85 | 18136 |
| 2025-08-22 | 24.63 | $24.85 | 16447 |
| 2025-08-21 | 24.61 | $24.69 | 19310 |
| 2025-08-20 | 24.60 | $24.68 | 6300 |
| 2025-08-19 | 24.59 | $24.65 | 10045 |
| 2025-08-18 | 24.58 | $24.38 | 9700 |
| 2025-08-15 | 24.60 | $24.41 | 11400 |
| 2025-08-14 | 24.62 | $24.73 | 6617 |
| 2025-08-13 | 24.61 | $24.74 | 17346 |
| 2025-08-12 | 24.59 | $24.70 | 8800 |
| 2025-08-11 | 24.57 | $24.65 | 1600 |
| 2025-08-08 | 24.56 | $24.59 | 24029 |
| 2025-08-07 | 24.55 | $24.45 | 13300 |
| 2025-08-06 | 24.56 | $24.51 | 18610 |
| 2025-08-05 | 24.56 | $24.70 | 15100 |
| 2025-08-04 | 24.54 | $24.65 | 13000 |
| 2025-08-01 | 24.52 | $24.55 | 19017 |
| 2025-07-31 | 24.51 | $24.77 | 56000 |
| 2025-07-30 | 24.47 | $24.55 | 20007 |
| 2025-07-29 | 24.46 | $24.56 | 13000 |
| 2025-07-28 | 24.43 | $24.47 | 16224 |
| 2025-07-25 | 24.41 | $24.54 | 24800 |
| 2025-07-24 | 24.39 | $24.54 | 13735 |
| 2025-07-23 | 24.36 | $24.57 | 12800 |
| 2025-07-22 | 24.32 | $24.47 | 17600 |
| 2025-07-21 | 24.29 | $24.48 | 10445 |
| 2025-07-18 | 24.26 | $24.55 | 19624 |
| 2025-07-17 | 24.21 | $24.57 | 15900 |
| 2025-07-16 | 24.16 | $24.33 | 20000 |
| 2025-07-15 | 24.13 | $24.32 | 13700 |
| 2025-07-14 | 24.10 | $24.29 | 12246 |
| 2025-07-11 | 24.07 | $24.44 | 7731 |
| 2025-07-10 | 24.02 | $24.47 | 34900 |
| 2025-07-09 | 23.96 | $24.35 | 23400 |
| 2025-07-08 | 23.92 | $24.25 | 25347 |
| 2025-07-07 | 23.88 | $24.03 | 14419 |
| 2025-07-03 | 23.87 | $24.13 | 12517 |
| 2025-07-02 | 23.84 | $23.97 | 23846 |
| 2025-07-01 | 23.83 | $23.83 | 30539 |
| 2025-06-30 | 23.83 | $23.53 | 170700 |
| 2025-06-27 | 23.87 | $23.98 | 14804 |
| 2025-06-26 | 23.86 | $24.05 | 15619 |
| 2025-06-25 | 23.84 | $23.92 | 11800 |
| 2025-06-24 | 23.84 | $23.99 | 4400 |
| 2025-06-23 | 23.82 | $23.86 | 17500 |
| 2025-06-20 | 23.82 | $23.61 | 9500 |
| 2025-06-18 | 23.84 | $23.63 | 10700 |
| 2025-06-17 | 23.85 | $23.74 | 15825 |
| 2025-06-16 | 23.86 | $23.75 | 10000 |
| 2025-06-13 | 23.87 | $23.67 | 9138 |
| 2025-06-12 | 23.89 | $23.87 | 8111 |
| 2025-06-11 | 23.89 | $23.87 | 6100 |
| 2025-06-10 | 23.89 | $24.05 | 9744 |
| 2025-06-09 | 23.88 | $23.91 | 11904 |
| 2025-06-06 | 23.88 | $23.94 | 4523 |
| 2025-06-05 | 23.88 | $23.99 | 1700 |
| 2025-06-04 | 23.88 | $23.99 | 19200 |
| 2025-06-03 | 23.87 | $23.93 | 15931 |
| 2025-06-02 | 23.88 | $24.13 | 15700 |
| 2025-05-30 | 23.86 | $24.19 | 94800 |
| 2025-05-29 | 23.84 | $23.73 | 20736 |
| 2025-05-28 | 23.86 | $23.59 | 11000 |
| 2025-05-27 | 23.89 | $23.76 | 21900 |
| 2025-05-23 | 23.91 | $23.45 | 12800 |
| 2025-05-22 | 23.96 | $23.40 | 9100 |
| 2025-05-21 | 24.01 | $23.36 | 26900 |
| 2025-05-20 | 24.07 | $23.83 | 42700 |
| 2025-05-19 | 24.09 | $24.21 | 22128 |
| 2025-05-16 | 24.06 | $24.20 | 10000 |
| 2025-05-15 | 24.03 | $23.76 | 19800 |
| 2025-05-14 | 24.04 | $24.36 | 33600 |
| 2025-05-13 | 23.99 | $24.25 | 6345 |
| 2025-05-12 | 23.94 | $24.13 | 57535 |
| 2025-05-09 | 23.90 | $24.20 | 12236 |
| 2025-05-08 | 23.85 | $24.21 | 10400 |
| 2025-05-07 | 23.80 | $24.34 | 3513 |
| 2025-05-06 | 23.73 | $24.20 | 16504 |
| 2025-05-05 | 23.66 | $24.02 | 37200 |
| 2025-05-02 | 23.62 | $23.82 | 5900 |
| 2025-05-01 | 23.59 | $23.93 | 5015 |
| 2025-04-30 | 23.55 | $23.65 | 25000 |
| 2025-04-29 | 23.55 | $23.82 | 9227 |
| 2025-04-28 | 23.52 | $23.79 | 10400 |
| 2025-04-25 | 23.50 | $23.78 | 19649 |
| 2025-04-24 | 23.49 | $23.87 | 9400 |
| 2025-04-23 | 23.47 | $23.62 | 17316 |
| 2025-04-22 | 23.48 | $23.25 | 17700 |
| 2025-04-21 | 23.53 | $23.23 | 13219 |
| 2025-04-17 | 23.59 | $23.49 | 8445 |
| 2025-04-16 | 23.64 | $23.36 | 10100 |
| 2025-04-15 | 23.70 | $23.21 | 28100 |
| 2025-04-14 | 23.78 | $23.28 | 9446 |
| 2025-04-11 | 23.86 | $23.20 | 6037 |
| 2025-04-10 | 23.96 | $23.21 | 9700 |
| 2025-04-09 | 24.07 | $23.88 | 20924 |
| 2025-04-08 | 24.12 | $23.38 | 27624 |
| 2025-04-07 | 24.22 | $23.16 | 19800 |
| 2025-04-04 | 24.34 | $23.70 | 26106 |
| 2025-04-03 | 24.43 | $23.94 | 23523 |
| 2025-04-02 | 24.49 | $24.03 | 32200 |
| 2025-04-01 | 24.55 | $24.14 | 17045 |
| 2025-03-31 | 24.60 | $24.09 | 79913 |
| 2025-03-28 | 24.67 | $24.17 | 27700 |
| 2025-03-27 | 24.72 | $24.50 | 9528 |
| 2025-03-26 | 24.75 | $24.52 | 18500 |
| 2025-03-25 | 24.78 | $24.71 | 16300 |
| 2025-03-24 | 24.79 | $24.66 | 18200 |
| 2025-03-21 | 24.81 | $24.75 | 30500 |
| 2025-03-20 | 24.82 | $24.78 | 49020 |
| 2025-03-19 | 24.82 | $24.78 | 6300 |
| 2025-03-18 | 24.82 | $24.78 | 9400 |
| 2025-03-17 | 24.83 | $24.88 | 7000 |
| 2025-03-14 | 24.82 | $24.86 | 10531 |
| 2025-03-13 | 24.82 | $24.70 | 17700 |
| 2025-03-12 | 24.84 | $24.75 | 11200 |
| 2025-03-11 | 24.85 | $24.71 | 9438 |
| 2025-03-10 | 24.86 | $24.67 | 7900 |
| 2025-03-07 | 24.89 | $24.88 | 7700 |
| 2025-03-06 | 24.89 | $24.96 | 20302 |
| 2025-03-05 | 24.88 | $24.90 | 11600 |
| 2025-03-04 | 24.88 | $24.84 | 17029 |
| 2025-03-03 | 24.88 | $24.93 | 15700 |
| 2025-02-28 | 24.88 | $25.00 | 28100 |
| 2025-02-27 | 24.87 | $24.90 | 16100 |
| 2025-02-26 | 24.86 | $25.03 | 26100 |
| 2025-02-25 | 24.85 | $24.83 | 7400 |
| 2025-02-24 | 24.85 | $24.68 | 7700 |
| 2025-02-21 | 24.87 | $24.77 | 7700 |
| 2025-02-20 | 24.88 | $24.69 | 10700 |
| 2025-02-19 | 24.90 | $24.67 | 15400 |
| 2025-02-18 | 24.92 | $24.69 | 9900 |
| 2025-02-14 | 24.94 | $24.97 | 8800 |
| 2025-02-13 | 24.93 | $25.23 | 9800 |
| 2025-02-12 | 24.90 | $25.04 | 13900 |
| 2025-02-11 | 24.88 | $25.07 | 25500 |
| 2025-02-10 | 24.85 | $24.97 | 29800 |
| 2025-02-07 | 24.83 | $24.93 | 12600 |
| 2025-02-06 | 24.81 | $24.80 | 5900 |
| 2025-02-05 | 24.80 | $24.90 | 19400 |
| 2025-02-04 | 24.78 | $24.85 | 23500 |
| 2025-02-03 | 24.77 | $24.84 | 15500 |
| 2025-01-31 | 24.76 | $24.74 | 25000 |
| 2025-01-30 | 24.76 | $24.86 | 8000 |
| 2025-01-29 | 24.75 | $24.81 | 15400 |
| 2025-01-28 | 24.74 | $24.82 | 14700 |
| 2025-01-27 | 24.73 | $24.89 | 12700 |
| 2025-01-24 | 24.71 | $24.89 | 38500 |
| 2025-01-23 | 24.70 | $24.80 | 16600 |
| 2025-01-22 | 24.69 | $24.86 | 15500 |
| 2025-01-21 | 24.68 | $24.98 | 19900 |
| 2025-01-17 | 24.66 | $24.85 | 32100 |
| 2025-01-16 | 24.65 | $24.67 | 8800 |
| 2025-01-15 | 24.65 | $24.81 | 22400 |
| 2025-01-14 | 24.65 | $24.32 | 15200 |
| 2025-01-13 | 24.70 | $24.21 | 27200 |
| 2025-01-10 | 24.76 | $24.28 | 35100 |
| 2025-01-08 | 24.81 | $24.29 | 57400 |
| 2025-01-07 | 24.87 | $24.57 | 51600 |
| 2025-01-06 | 24.91 | $24.85 | 46400 |
| 2025-01-03 | 24.92 | $25.04 | 38700 |
| 2025-01-02 | 24.91 | $25.04 | 26100 |
| 2024-12-31 | 24.90 | $24.71 | 115200 |
| 2024-12-30 | 24.92 | $24.89 | 24000 |
| 2024-12-27 | 24.93 | $24.69 | 15800 |
| 2024-12-26 | 24.96 | $24.87 | 19500 |
| 2024-12-24 | 24.96 | $24.86 | 4100 |
| 2024-12-23 | 24.97 | $24.93 | 20400 |
| 2024-12-20 | 24.97 | $24.97 | 4900 |
| 2024-12-19 | 24.96 | $24.85 | 27300 |
| 2024-12-18 | 24.96 | $24.87 | 53800 |
| 2024-12-17 | 24.96 | $25.03 | 14100 |
| 2024-12-16 | 24.94 | $25.03 | 31700 |
| 2024-12-13 | 24.91 | $25.09 | 36700 |
| 2024-12-12 | 24.88 | $25.01 | 40600 |
| 2024-12-11 | 24.85 | $25.02 | 32200 |
| 2024-12-10 | 24.82 | $25.05 | 22000 |
| 2024-12-09 | 24.79 | $25.03 | 19700 |
| 2024-12-06 | 24.75 | $25.03 | 22400 |
| 2024-12-05 | 24.72 | $25.04 | 36500 |
| 2024-12-04 | 24.69 | $24.99 | 32600 |
| 2024-12-03 | 24.65 | $24.90 | 13200 |
| 2024-12-02 | 24.63 | $24.94 | 24000 |
| 2024-11-29 | 24.60 | $24.99 | 42100 |
| 2024-11-27 | 24.57 | $24.67 | 28400 |
| 2024-11-26 | 24.56 | $24.70 | 23000 |
| 2024-11-25 | 24.55 | $24.63 | 16600 |
| 2024-11-22 | 24.55 | $24.49 | 14700 |
| 2024-11-21 | 24.57 | $24.34 | 12700 |
| 2024-11-20 | 24.60 | $24.21 | 16300 |
| 2024-11-19 | 24.64 | $24.30 | 25400 |
| 2024-11-18 | 24.68 | $24.31 | 19100 |
| 2024-11-15 | 24.72 | $24.41 | 20000 |
| 2024-11-14 | 24.75 | $24.72 | 30900 |
| 2024-11-13 | 24.76 | $24.71 | 11200 |
| 2024-11-12 | 24.76 | $24.72 | 16200 |
| 2024-11-11 | 24.76 | $24.87 | 15400 |
| 2024-11-08 | 24.75 | $24.94 | 23900 |
| 2024-11-07 | 24.73 | $24.83 | 10900 |
| 2024-11-06 | 24.72 | $24.73 | 10400 |
| 2024-11-05 | 24.72 | $24.76 | 28600 |
| 2024-11-04 | 24.72 | $24.78 | 19400 |
| 2024-11-01 | 24.71 | $24.63 | 25500 |
| 2024-10-31 | 24.72 | $24.51 | 40600 |
| 2024-10-30 | 24.74 | $24.76 | 5100 |
| 2024-10-29 | 24.74 | $24.66 | 27400 |
| 2024-10-28 | 24.75 | $24.86 | 13400 |
| 2024-10-25 | 24.74 | $24.80 | 7800 |
| 2024-10-24 | 24.74 | $24.75 | 24300 |
| 2024-10-23 | 24.74 | $24.66 | 19700 |
| 2024-10-22 | 24.74 | $24.76 | 32200 |
| 2024-10-21 | 24.75 | $24.69 | 85000 |
| 2024-10-18 | 24.75 | $24.81 | 13900 |
| 2024-10-17 | 24.75 | $24.75 | 20600 |
| 2024-10-16 | 24.75 | $24.80 | 23900 |
| 2024-10-15 | 24.75 | $24.68 | 28500 |
| 2024-10-14 | 24.76 | $24.70 | 14400 |
| 2024-10-11 | 24.77 | $24.72 | 12100 |
| 2024-10-10 | 24.77 | $24.61 | 10800 |
| 2024-10-09 | 24.79 | $24.74 | 23600 |
| 2024-10-08 | 24.79 | $24.73 | 23700 |
| 2024-10-07 | 24.79 | $24.69 | 51300 |
| 2024-10-04 | 24.80 | $24.78 | 11900 |
| 2024-10-03 | 24.80 | $24.80 | 18700 |
| 2024-10-02 | 24.79 | $24.88 | 21000 |
| 2024-10-01 | 24.77 | $24.99 | 20700 |
| 2024-09-30 | 24.73 | $24.74 | 75200 |
| 2024-09-27 | 24.71 | $24.79 | 19300 |
| 2024-09-26 | 24.69 | $24.73 | 26600 |
| 2024-09-25 | 24.67 | $24.78 | 16700 |
| 2024-09-24 | 24.63 | $24.83 | 37300 |
| 2024-09-23 | 24.59 | $24.86 | 13900 |
| 2024-09-20 | 24.54 | $24.83 | 23600 |
| 2024-09-19 | 24.49 | $24.76 | 23400 |
| 2024-09-18 | 24.44 | $24.76 | 36400 |
| 2024-09-17 | 24.38 | $24.76 | 57000 |
| 2024-09-16 | 24.32 | $24.94 | 34900 |
| 2024-09-13 | 24.23 | $24.53 | 51400 |
| 2024-09-12 | 24.18 | $24.59 | 32500 |
| 2024-09-11 | 24.12 | $24.73 | 16000 |
| 2024-09-10 | 24.04 | $24.66 | 16400 |
| 2024-09-09 | 23.96 | $24.37 | 11200 |
| 2024-09-06 | 23.90 | $24.25 | 12800 |
| 2024-09-05 | 23.86 | $24.31 | 17200 |
| 2024-09-04 | 23.80 | $24.15 | 15700 |
| 2024-09-03 | 23.76 | $23.90 | 16700 |
| 2024-08-30 | 23.74 | $23.81 | 76500 |
| 2024-08-29 | 23.73 | $24.06 | 30300 |
| 2024-08-28 | 23.69 | $23.83 | 23900 |
| 2024-08-27 | 23.68 | $23.67 | 36100 |
| 2024-08-26 | 23.68 | $23.74 | 45500 |
| 2024-08-23 | 23.68 | $24.12 | 11000 |
| 2024-08-22 | 23.63 | $23.80 | 28700 |
| 2024-08-21 | 23.62 | $23.66 | 23000 |
| 2024-08-20 | 23.63 | $23.45 | 35500 |
| 2024-08-19 | 23.65 | $23.50 | 30200 |
| 2024-08-16 | 23.67 | $23.57 | 9800 |
| 2024-08-15 | 23.69 | $23.39 | 12700 |
| 2024-08-14 | 23.72 | $23.77 | 18800 |
| 2024-08-13 | 23.72 | $23.62 | 11600 |
| 2024-08-12 | 23.73 | $23.60 | 11000 |
| 2024-08-09 | 23.74 | $23.70 | 25700 |
| 2024-08-08 | 23.74 | $23.72 | 21300 |
| 2024-08-07 | 23.74 | $23.59 | 14500 |
| 2024-08-06 | 23.74 | $23.47 | 27600 |
| 2024-08-05 | 23.75 | $23.60 | 26400 |
| 2024-08-02 | 23.75 | $23.83 | 54100 |
| 2024-08-01 | 23.72 | $23.90 | 33900 |
| 2024-07-31 | 23.67 | $23.97 | 70000 |
| 2024-07-30 | 23.62 | $24.07 | 13900 |
| 2024-07-29 | 23.55 | $23.81 | 17000 |
| 2024-07-26 | 23.49 | $23.81 | 10500 |
| 2024-07-25 | 23.44 | $23.76 | 17100 |
| 2024-07-24 | 23.38 | $23.70 | 40100 |
| 2024-07-23 | 23.32 | $23.77 | 27700 |
| 2024-07-22 | 23.25 | $23.73 | 15600 |
| 2024-07-19 | 23.18 | $23.66 | 2900 |
| 2024-07-18 | 23.11 | $23.71 | 18300 |
| 2024-07-17 | 23.03 | $23.69 | 25900 |
| 2024-07-16 | 22.94 | $23.58 | 19900 |
| 2024-07-15 | 22.86 | $23.39 | 13000 |
| 2024-07-12 | 22.79 | $23.30 | 13900 |
| 2024-07-11 | 22.73 | $23.10 | 17800 |
| 2024-07-10 | 22.68 | $22.79 | 28100 |
| 2024-07-09 | 22.66 | $22.71 | 26600 |
| 2024-07-08 | 22.64 | $22.77 | 11600 |
| 2024-07-05 | 22.62 | $22.88 | 23700 |
| 2024-07-03 | 22.58 | $22.88 | 25800 |
| 2024-07-02 | 22.55 | $22.69 | 31600 |
| 2024-07-01 | 22.53 | $22.66 | 40700 |
| 2024-06-28 | 22.52 | $22.60 | 35700 |
| 2024-06-27 | 22.50 | $22.72 | 26300 |
| 2024-06-26 | 22.48 | $22.73 | 29700 |
| 2024-06-25 | 22.45 | $22.54 | 23200 |
| 2024-06-24 | 22.44 | $22.55 | 23900 |
| 2024-06-21 | 22.43 | $22.48 | 12300 |
| 2024-06-20 | 22.43 | $22.45 | 29000 |
| 2024-06-18 | 22.43 | $22.48 | 30000 |
| 2024-06-17 | 22.43 | $22.38 | 12300 |
| 2024-06-14 | 22.44 | $22.29 | 21700 |
| 2024-06-13 | 22.46 | $22.52 | 25000 |
| 2024-06-12 | 22.45 | $22.46 | 28200 |
| 2024-06-11 | 22.45 | $22.18 | 36200 |
| 2024-06-10 | 22.47 | $22.35 | 12800 |
| 2024-06-07 | 22.48 | $22.30 | 13400 |
| 2024-06-06 | 22.49 | $22.50 | 39000 |
| 2024-06-05 | 22.49 | $22.60 | 20000 |
| 2024-06-04 | 22.47 | $22.71 | 28200 |
| 2024-06-03 | 22.44 | $22.68 | 22500 |
| 2024-05-31 | 22.42 | $22.49 | 39700 |
| 2024-05-30 | 22.41 | $22.26 | 62400 |
| 2024-05-29 | 22.43 | $22.19 | 30500 |
| 2024-05-28 | 22.46 | $22.51 | 10200 |
| 2024-05-24 | 22.45 | $22.74 | 34900 |
| 2024-05-23 | 22.42 | $22.50 | 60800 |
| 2024-05-22 | 22.41 | $22.62 | 32000 |
| 2024-05-21 | 22.39 | $22.47 | 20800 |
| 2024-05-20 | 22.38 | $22.47 | 19300 |
| 2024-05-17 | 22.37 | $22.39 | 53600 |
| 2024-05-16 | 22.36 | $22.22 | 31000 |
| 2024-05-15 | 22.37 | $22.31 | 127000 |
| 2024-05-14 | 22.37 | $22.12 | 17200 |
| 2024-05-13 | 22.39 | $22.39 | 19000 |
| 2024-05-10 | 22.38 | $22.32 | 20200 |
| 2024-05-09 | 22.38 | $22.34 | 29600 |
| 2024-05-08 | 22.38 | $22.26 | 36400 |
| 2024-05-07 | 22.39 | $22.47 | 19900 |
| 2024-05-06 | 22.38 | $22.69 | 90400 |
| 2024-05-03 | 22.36 | $22.83 | 8200 |
| 2024-05-02 | 22.33 | $22.56 | 22800 |
| 2024-05-01 | 22.33 | $22.43 | 24600 |
| 2024-04-30 | 22.34 | $22.40 | 27900 |
| 2024-04-29 | 22.36 | $22.43 | 17900 |
| 2024-04-26 | 22.37 | $22.16 | 19400 |
| 2024-04-25 | 22.42 | $22.12 | 16900 |
| 2024-04-24 | 22.47 | $22.26 | 15200 |
| 2024-04-23 | 22.52 | $22.50 | 18400 |
| 2024-04-22 | 22.54 | $22.10 | 11000 |
| 2024-04-19 | 22.60 | $21.81 | 18800 |
| 2024-04-18 | 22.70 | $21.80 | 36700 |
| 2024-04-17 | 22.80 | $22.12 | 30900 |
| 2024-04-16 | 22.87 | $22.13 | 13000 |
| 2024-04-15 | 22.94 | $22.02 | 35400 |
| 2024-04-12 | 23.03 | $22.87 | 14800 |
| 2024-04-11 | 23.03 | $22.73 | 29600 |
| 2024-04-10 | 23.04 | $23.16 | 100200 |
| 2024-04-09 | 23.01 | $23.12 | 31500 |
| 2024-04-08 | 22.97 | $23.39 | 21300 |
| 2024-04-05 | 22.91 | $23.56 | 13800 |
| 2024-04-04 | 22.83 | $23.46 | 28700 |
| 2024-04-03 | 22.75 | $23.11 | 56200 |
| 2024-04-02 | 22.70 | $22.85 | 28200 |
| 2024-04-01 | 22.66 | $22.97 | 27500 |
| 2024-03-28 | 22.61 | $22.76 | 112800 |
| 2024-03-27 | 22.58 | $23.06 | 28900 |
| 2024-03-26 | 22.52 | $22.81 | 19200 |
| 2024-03-25 | 22.47 | $22.51 | 35800 |
| 2024-03-22 | 22.46 | $22.94 | 17900 |
| 2024-03-21 | 22.40 | $22.95 | 41500 |
| 2024-03-20 | 22.33 | $22.82 | 54500 |
| 2024-03-19 | 22.27 | $22.53 | 24700 |
| 2024-03-18 | 22.24 | $22.25 | 32700 |
| 2024-03-15 | 22.23 | $22.21 | 34600 |
| 2024-03-14 | 22.23 | $21.94 | 53700 |
| 2024-03-13 | 22.25 | $22.57 | 22300 |
| 2024-03-12 | 22.22 | $22.64 | 10400 |
| 2024-03-11 | 22.18 | $22.65 | 17100 |
| 2024-03-08 | 22.13 | $22.58 | 20400 |
| 2024-03-07 | 22.10 | $22.26 | 24200 |
| 2024-03-06 | 22.10 | $21.92 | 58200 |
| 2024-03-05 | 22.13 | $21.80 | 49700 |
| 2024-03-04 | 22.18 | $21.71 | 33400 |
| 2024-03-01 | 22.24 | $21.94 | 36300 |
| 2024-02-29 | 22.29 | $22.23 | 63600 |
| 2024-02-28 | 22.31 | $22.26 | 35700 |
| 2024-02-27 | 22.33 | $22.25 | 19800 |
| 2024-02-26 | 22.37 | $22.22 | 27300 |
| 2024-02-23 | 22.41 | $22.64 | 44200 |
| 2024-02-22 | 22.42 | $21.92 | 30700 |
| 2024-02-21 | 22.50 | $21.71 | 37000 |
| 2024-02-20 | 22.61 | $21.88 | 80100 |
| 2024-02-16 | 22.71 | $22.03 | 13400 |
| 2024-02-15 | 22.79 | $22.27 | 30500 |
| 2024-02-14 | 22.86 | $22.42 | 14300 |
| 2024-02-13 | 22.91 | $22.43 | 54100 |
| 2024-02-12 | 22.95 | $23.04 | 17100 |
| 2024-02-09 | 22.94 | $22.89 | 25900 |
| 2024-02-08 | 22.93 | $22.73 | 34100 |
| 2024-02-07 | 22.94 | $22.45 | 42900 |
| 2024-02-06 | 22.97 | $22.66 | 25500 |
| 2024-02-05 | 22.98 | $22.45 | 32200 |
| 2024-02-02 | 23.00 | $22.81 | 21800 |
| 2024-02-01 | 22.99 | $22.87 | 70700 |
| 2024-01-31 | 22.97 | $22.83 | 116700 |
| 2024-01-30 | 22.95 | $23.98 | 20700 |
| 2024-01-29 | 22.81 | $23.92 | 14800 |
| 2024-01-26 | 22.66 | $23.74 | 29900 |
| 2024-01-25 | 22.53 | $23.50 | 18400 |
| 2024-01-24 | 22.42 | $23.08 | 27400 |
| 2024-01-23 | 22.34 | $23.01 | 23400 |
| 2024-01-22 | 22.27 | $23.12 | 17500 |
| 2024-01-19 | 22.18 | $22.75 | 30700 |
| 2024-01-18 | 22.13 | $22.19 | 16000 |
| 2024-01-17 | 22.13 | $22.08 | 15300 |
| 2024-01-16 | 22.14 | $22.15 | 27800 |
| 2024-01-12 | 22.15 | $22.19 | 13400 |
| 2024-01-11 | 22.16 | $21.95 | 56700 |
| 2024-01-10 | 22.18 | $22.16 | 15100 |
| 2024-01-09 | 22.18 | $22.19 | 8800 |
| 2024-01-08 | 22.18 | $22.12 | 44000 |
| 2024-01-05 | 22.18 | $22.02 | 17300 |
| 2024-01-04 | 22.19 | $22.09 | 12600 |
| 2024-01-03 | 22.18 | $21.90 | 35200 |
| 2024-01-02 | 22.20 | $21.82 | 21500 |
| 2023-12-29 | 22.21 | $21.87 | 44100 |
| 2023-12-28 | 22.22 | $22.20 | 62600 |
| 2023-12-27 | 22.20 | $22.51 | 54800 |
| 2023-12-26 | 22.13 | $22.51 | 28800 |
| 2023-12-22 | 22.05 | $22.46 | 46200 |
| 2023-12-21 | 21.97 | $22.64 | 28100 |
| 2023-12-20 | 21.87 | $22.42 | 34300 |
| 2023-12-19 | 21.77 | $22.60 | 48200 |
| 2023-12-18 | 21.65 | $22.40 | 29300 |
| 2023-12-15 | 21.54 | $22.35 | 51800 |
| 2023-12-14 | 21.43 | $22.59 | 32000 |
| 2023-12-13 | 21.28 | $21.92 | 40900 |
| 2023-12-12 | 21.20 | $21.47 | 19900 |
| 2023-12-11 | 21.15 | $21.36 | 45000 |
| 2023-12-08 | 21.11 | $21.60 | 52800 |
| 2023-12-07 | 21.05 | $21.63 | 81700 |
| 2023-12-06 | 20.98 | $21.42 | 61100 |
| 2023-12-05 | 20.92 | $21.54 | 38000 |
| 2023-12-04 | 20.86 | $21.23 | 21800 |
| 2023-12-01 | 20.82 | $21.58 | 25800 |
| 2023-11-30 | 20.75 | $21.26 | 126300 |
| 2023-11-29 | 20.71 | $20.78 | 50500 |
| 2023-11-28 | 20.71 | $20.50 | 30200 |
| 2023-11-27 | 20.74 | $20.40 | 39400 |
| 2023-11-24 | 20.77 | $20.52 | 1800 |
| 2023-11-22 | 20.79 | $20.45 | 43400 |
| 2023-11-21 | 20.81 | $20.65 | 23100 |
| 2023-11-20 | 20.80 | $20.89 | 18400 |
| 2023-11-17 | 20.76 | $20.87 | 38300 |
| 2023-11-16 | 20.71 | $20.64 | 38600 |
| 2023-11-15 | 20.69 | $20.76 | 34600 |
| 2023-11-14 | 20.64 | $20.86 | 49100 |
| 2023-11-13 | 20.58 | $20.81 | 21100 |
| 2023-11-10 | 20.52 | $20.94 | 24400 |
| 2023-11-09 | 20.44 | $20.69 | 14000 |
| 2023-11-08 | 20.38 | $20.95 | 23100 |
| 2023-11-07 | 20.29 | $20.89 | 9400 |
| 2023-11-06 | 20.19 | $21.09 | 34900 |
| 2023-11-03 | 20.08 | $21.55 | 30300 |
| 2023-11-02 | 19.90 | $21.37 | 51900 |
| 2023-11-01 | 19.74 | $21.07 | 50200 |
| 2023-10-31 | 19.60 | $20.51 | 98300 |
| 2023-10-30 | 19.50 | $19.69 | 10600 |
| 2023-10-27 | 19.49 | $19.69 | 27800 |
| 2023-10-26 | 19.48 | $19.45 | 21400 |
| 2023-10-25 | 19.49 | $19.17 | 36900 |
| 2023-10-24 | 19.54 | $19.35 | 28700 |
| 2023-10-23 | 19.58 | $19.25 | 29500 |
| 2023-10-20 | 19.63 | $19.33 | 31000 |
| 2023-10-19 | 19.68 | $19.45 | 13600 |
| 2023-10-18 | 19.72 | $19.44 | 41000 |
| 2023-10-17 | 19.77 | $19.62 | 38100 |
| 2023-10-16 | 19.81 | $19.83 | 28700 |
| 2023-10-13 | 19.84 | $19.64 | 18600 |
| 2023-10-12 | 19.89 | $19.62 | 22500 |
| 2023-10-11 | 19.95 | $19.86 | 55400 |
| 2023-10-10 | 19.99 | $19.58 | 38600 |
| 2023-10-09 | 20.06 | $19.45 | 42100 |
| 2023-10-06 | 20.15 | $19.40 | 15800 |
| 2023-10-05 | 20.24 | $19.53 | 36500 |
| 2023-10-04 | 20.33 | $19.55 | 21700 |
| 2023-10-03 | 20.43 | $19.61 | 46700 |
| 2023-10-02 | 20.52 | $19.97 | 37500 |
| 2023-09-29 | 20.58 | $20.25 | 47000 |
| 2023-09-28 | 20.62 | $20.53 | 25700 |
| 2023-09-27 | 20.63 | $20.30 | 18200 |
| 2023-09-26 | 20.67 | $20.16 | 20000 |
| 2023-09-25 | 20.72 | $20.53 | 11200 |
| 2023-09-22 | 20.74 | $20.78 | 19200 |
| 2023-09-21 | 20.73 | $20.44 | 26700 |
| 2023-09-20 | 20.75 | $20.95 | 24100 |
| 2023-09-19 | 20.72 | $21.08 | 22300 |
| 2023-09-18 | 20.67 | $21.18 | 36000 |
| 2023-09-15 | 20.61 | $20.71 | 14800 |
| 2023-09-14 | 20.59 | $20.74 | 22500 |
| 2023-09-13 | 20.56 | $20.76 | 37400 |
| 2023-09-12 | 20.54 | $20.47 | 26900 |
| 2023-09-11 | 20.54 | $20.41 | 24400 |
| 2023-09-08 | 20.56 | $20.56 | 21600 |
| 2023-09-07 | 20.56 | $20.50 | 9900 |
| 2023-09-06 | 20.57 | $20.50 | 45100 |
| 2023-09-05 | 20.60 | $20.62 | 14800 |
| 2023-09-01 | 20.62 | $20.95 | 11200 |
| 2023-08-31 | 20.62 | $20.99 | 37600 |
| 2023-08-30 | 20.62 | $20.80 | 208500 |
| 2023-08-29 | 20.64 | $20.58 | 60900 |
| 2023-08-28 | 20.69 | $20.56 | 52400 |
| 2023-08-25 | 20.76 | $20.30 | 43100 |
| 2023-08-24 | 20.86 | $20.33 | 32000 |
| 2023-08-23 | 20.96 | $20.19 | 33400 |
| 2023-08-22 | 21.08 | $19.93 | 50500 |
| 2023-08-21 | 21.23 | $20.32 | 30500 |
| 2023-08-18 | 21.35 | $20.51 | 13900 |
| 2023-08-17 | 21.46 | $20.47 | 37600 |
| 2023-08-16 | 21.57 | $20.27 | 71600 |
| 2023-08-15 | 21.71 | $20.40 | 45300 |
| 2023-08-14 | 21.83 | $20.88 | 26600 |
| 2023-08-11 | 21.91 | $21.45 | 61500 |
| 2023-08-10 | 21.93 | $21.40 | 61700 |
| 2023-08-09 | 21.95 | $21.86 | 30100 |
| 2023-08-08 | 21.92 | $22.26 | 48500 |
| 2023-08-07 | 21.85 | $22.58 | 13700 |
| 2023-08-04 | 21.74 | $22.28 | 19400 |
| 2023-08-03 | 21.65 | $22.07 | 32000 |
| 2023-08-02 | 21.57 | $22.46 | 25300 |
| 2023-08-01 | 21.45 | $22.38 | 15300 |
| 2023-07-31 | 21.32 | $22.36 | 42500 |
| 2023-07-28 | 21.19 | $21.99 | 26700 |
| 2023-07-27 | 21.08 | $21.67 | 52900 |
| 2023-07-26 | 21.00 | $21.70 | 68600 |
| 2023-07-25 | 20.91 | $21.47 | 45100 |
| 2023-07-24 | 20.84 | $21.41 | 38100 |
| 2023-07-21 | 20.76 | $21.24 | 25600 |
| 2023-07-20 | 20.69 | $21.00 | 22200 |
| 2023-07-19 | 20.64 | $21.07 | 72500 |
| 2023-07-18 | 20.58 | $20.77 | 67600 |
| 2023-07-17 | 20.54 | $20.41 | 40300 |
| 2023-07-14 | 20.53 | $20.64 | 22100 |
| 2023-07-13 | 20.50 | $20.96 | 55800 |
| 2023-07-12 | 20.43 | $21.00 | 85400 |
| 2023-07-11 | 20.35 | $20.91 | 23900 |
| 2023-07-10 | 20.28 | $20.55 | 30900 |
| 2023-07-07 | 20.24 | $20.42 | 34600 |
| 2023-07-06 | 20.21 | $20.28 | 18100 |
| 2023-07-05 | 20.19 | $20.61 | 47700 |
| 2023-07-03 | 20.14 | $20.89 | 25500 |
| 2023-06-30 | 20.06 | $20.48 | 633700 |
| 2023-06-29 | 20.02 | $20.15 | 35500 |
| 2023-06-28 | 20.01 | $20.20 | 311400 |
| 2023-06-27 | 19.99 | $20.27 | 116000 |
| 2023-06-26 | 19.96 | $20.20 | 73200 |
| 2023-06-23 | 19.93 | $19.90 | 35600 |
| 2023-06-22 | 19.93 | $19.90 | 42800 |
| 2023-06-21 | 19.93 | $19.88 | 99100 |
| 2023-06-20 | 19.93 | $19.75 | 28500 |
| 2023-06-16 | 19.94 | $19.85 | 106000 |
| 2023-06-15 | 19.93 | $19.90 | 70900 |
| 2023-06-14 | 19.92 | $19.84 | 40900 |
| 2023-06-13 | 19.92 | $19.91 | 72900 |
| 2023-06-12 | 19.90 | $19.90 | 77700 |
| 2023-06-09 | 19.88 | $20.08 | 59700 |
| 2023-06-08 | 19.85 | $20.09 | 50600 |
| 2023-06-07 | 19.81 | $20.10 | 73600 |
| 2023-06-06 | 19.77 | $20.25 | 101200 |
| 2023-06-05 | 19.71 | $20.10 | 38200 |
| 2023-06-02 | 19.66 | $20.27 | 99300 |
| 2023-06-01 | 19.60 | $19.94 | 119500 |
| 2023-05-31 | 19.58 | $19.80 | 125900 |
| 2023-05-30 | 19.59 | $19.65 | 69500 |
| 2023-05-26 | 19.65 | $19.77 | 68700 |
| 2023-05-25 | 19.71 | $19.72 | 89200 |
| 2023-05-24 | 19.80 | $19.49 | 688000 |
| 2023-05-23 | 19.94 | $19.61 | 65600 |
| 2023-05-22 | 20.08 | $19.43 | 75600 |
| 2023-05-19 | 20.27 | $18.99 | 60300 |
| 2023-05-18 | 20.53 | $19.47 | 879000 |
| 2023-05-17 | 20.77 | $19.47 | 183700 |
| 2023-05-16 | 21.04 | $19.09 | 34400 |
| 2023-05-15 | 21.37 | $19.57 | 77600 |
| 2023-05-12 | 21.67 | $19.60 | 43700 |
| 2023-05-11 | 22.00 | $19.54 | 23800 |
| 2023-05-10 | 22.35 | $19.75 | 31700 |
| 2023-05-09 | 22.70 | $19.82 | 56300 |
| 2023-05-08 | 23.07 | $19.49 | 34900 |
| 2023-05-05 | 23.48 | $20.17 | 61300 |
| 2023-05-04 | 23.85 | $19.61 | 123500 |
| 2023-05-03 | 24.29 | $22.85 | 39500 |
| 2023-05-02 | 24.42 | $23.88 | 82000 |
| 2023-05-01 | 24.45 | $24.30 | 27200 |
| 2023-04-28 | 24.44 | $24.76 | 90500 |
| 2023-04-27 | 24.38 | $24.67 | 17100 |
| 2023-04-26 | 24.31 | $24.45 | 19300 |
| 2023-04-25 | 24.26 | $24.33 | 48800 |
| 2023-04-24 | 24.22 | $24.79 | 35300 |
| 2023-04-21 | 24.12 | $24.86 | 44200 |
| 2023-04-20 | 24.00 | $24.82 | 14800 |
| 2023-04-19 | 23.89 | $24.71 | 37500 |
| 2023-04-18 | 23.77 | $24.57 | 30500 |
| 2023-04-17 | 23.65 | $24.60 | 38200 |
| 2023-04-14 | 23.51 | $24.34 | 17700 |
| 2023-04-13 | 23.39 | $24.18 | 28000 |
| 2023-04-12 | 23.26 | $23.99 | 53900 |
| 2023-04-11 | 23.15 | $23.56 | 57000 |
| 2023-04-10 | 23.07 | $23.52 | 62700 |
| 2023-04-06 | 22.99 | $23.44 | 30100 |
| 2023-04-05 | 22.92 | $23.49 | 45100 |
| 2023-04-04 | 22.87 | $23.20 | 93400 |
| 2023-04-03 | 22.84 | $23.66 | 49400 |
| 2023-03-31 | 22.78 | $23.74 | 1.2M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.53
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.04
Average
23.42
Maximum
25.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.53 | $24.59 | 17600 |
| 2026-07-16 | 24.52 | $24.59 | 23700 |
| 2026-07-15 | 24.51 | $24.64 | 17726 |
| 2026-07-14 | 24.49 | $24.62 | 22200 |
| 2026-07-13 | 24.47 | $24.55 | 32000 |
| 2026-07-10 | 24.47 | $24.54 | 21929 |
| 2026-07-09 | 24.46 | $24.66 | 34502 |
| 2026-07-08 | 24.43 | $24.43 | 26800 |
| 2026-07-07 | 24.44 | $24.45 | 19800 |
| 2026-07-06 | 24.46 | $24.53 | 13100 |
| 2026-07-02 | 24.45 | $24.47 | 19506 |
| 2026-07-01 | 24.46 | $24.48 | 38900 |
| 2026-06-30 | 24.48 | $24.31 | 521400 |
| 2026-06-29 | 24.53 | $24.26 | 142517 |
| 2026-06-26 | 24.59 | $24.36 | 46825 |
| 2026-06-25 | 24.65 | $24.41 | 40810 |
| 2026-06-24 | 24.71 | $24.47 | 22700 |
| 2026-06-23 | 24.77 | $24.77 | 27300 |
| 2026-06-22 | 24.77 | $24.83 | 25100 |
| 2026-06-18 | 24.76 | $24.93 | 10145 |
| 2026-06-17 | 24.73 | $24.83 | 18620 |
| 2026-06-16 | 24.71 | $24.78 | 24712 |
| 2026-06-15 | 24.70 | $24.80 | 22900 |
| 2026-06-12 | 24.69 | $24.86 | 12227 |
| 2026-06-11 | 24.66 | $24.81 | 18108 |
| 2026-06-10 | 24.63 | $24.73 | 34707 |
| 2026-06-09 | 24.63 | $24.63 | 73100 |
| 2026-06-08 | 24.64 | $24.43 | 40200 |
| 2026-06-05 | 24.69 | $24.57 | 16433 |
| 2026-06-04 | 24.73 | $24.59 | 32300 |
| 2026-06-03 | 24.77 | $24.65 | 4500 |
| 2026-06-02 | 24.80 | $24.68 | 21200 |
| 2026-06-01 | 24.83 | $24.75 | 30200 |
| 2026-05-29 | 24.85 | $24.75 | 25500 |
| 2026-05-28 | 24.88 | $24.94 | 13422 |
| 2026-05-27 | 24.86 | $24.91 | 12337 |
| 2026-05-26 | 24.86 | $24.86 | 10333 |
| 2026-05-22 | 24.86 | $24.75 | 3800 |
| 2026-05-21 | 24.89 | $24.75 | 8041 |
| 2026-05-20 | 24.92 | $24.80 | 14800 |
| 2026-05-19 | 24.95 | $24.64 | 9723 |
| 2026-05-18 | 25.01 | $24.66 | 6500 |
| 2026-05-15 | 25.08 | $24.65 | 11700 |
| 2026-05-14 | 25.17 | $25.16 | 14431 |
| 2026-05-13 | 25.16 | $25.15 | 6141 |
| 2026-05-12 | 25.15 | $25.21 | 2200 |
| 2026-05-11 | 25.12 | $25.24 | 21508 |
| 2026-05-08 | 25.08 | $25.14 | 9733 |
| 2026-05-07 | 25.06 | $25.03 | 10720 |
| 2026-05-06 | 25.06 | $25.10 | 8008 |
| 2026-05-05 | 25.04 | $25.04 | 9831 |
| 2026-05-04 | 25.03 | $24.97 | 6624 |
| 2026-05-01 | 25.03 | $25.08 | 5200 |
| 2026-04-30 | 25.01 | $25.04 | 15241 |
| 2026-04-29 | 24.99 | $24.87 | 12400 |
| 2026-04-28 | 25.01 | $24.90 | 6700 |
| 2026-04-27 | 25.02 | $25.13 | 4900 |
| 2026-04-24 | 24.99 | $25.11 | 14000 |
| 2026-04-23 | 24.95 | $25.00 | 14900 |
| 2026-04-22 | 24.93 | $24.98 | 25814 |
| 2026-04-21 | 24.92 | $24.95 | 8200 |
| 2026-04-20 | 24.90 | $24.96 | 20414 |
| 2026-04-17 | 24.88 | $24.99 | 21306 |
| 2026-04-16 | 24.85 | $24.92 | 30700 |
| 2026-04-15 | 24.83 | $25.19 | 64600 |
| 2026-04-14 | 24.75 | $24.97 | 25700 |
| 2026-04-13 | 24.70 | $24.87 | 11534 |
| 2026-04-10 | 24.66 | $24.90 | 42625 |
| 2026-04-09 | 24.61 | $24.71 | 18400 |
| 2026-04-08 | 24.60 | $24.52 | 18103 |
| 2026-04-07 | 24.62 | $24.65 | 8732 |
| 2026-04-06 | 24.62 | $24.68 | 8919 |
| 2026-04-02 | 24.62 | $24.50 | 16435 |
| 2026-04-01 | 24.65 | $24.54 | 46015 |
| 2026-03-31 | 24.68 | $24.52 | 100236 |
| 2026-03-30 | 24.71 | $24.84 | 18300 |
| 2026-03-27 | 24.69 | $24.79 | 18300 |
| 2026-03-26 | 24.67 | $24.85 | 40239 |
| 2026-03-25 | 24.64 | $24.92 | 11132 |
| 2026-03-24 | 24.58 | $24.84 | 19005 |
| 2026-03-23 | 24.54 | $24.71 | 18625 |
| 2026-03-20 | 24.52 | $24.38 | 16212 |
| 2026-03-19 | 24.56 | $24.62 | 28400 |
| 2026-03-18 | 24.56 | $24.51 | 26600 |
| 2026-03-17 | 24.59 | $24.59 | 25400 |
| 2026-03-16 | 24.60 | $24.42 | 22242 |
| 2026-03-13 | 24.65 | $24.39 | 32104 |
| 2026-03-12 | 24.72 | $24.45 | 43400 |
| 2026-03-11 | 24.79 | $24.75 | 22300 |
| 2026-03-10 | 24.80 | $24.80 | 14200 |
| 2026-03-09 | 24.80 | $24.64 | 25819 |
| 2026-03-06 | 24.84 | $24.65 | 51500 |
| 2026-03-05 | 24.89 | $24.75 | 40500 |
| 2026-03-04 | 24.92 | $24.85 | 13629 |
| 2026-03-03 | 24.93 | $24.90 | 15201 |
| 2026-03-02 | 24.94 | $24.99 | 16515 |
| 2026-02-27 | 24.92 | $24.86 | 53300 |
| 2026-02-26 | 24.94 | $24.89 | 14609 |
| 2026-02-25 | 24.95 | $24.96 | 14200 |
| 2026-02-24 | 24.94 | $24.91 | 5113 |
| 2026-02-23 | 24.94 | $24.94 | 16349 |
| 2026-02-20 | 24.94 | $24.97 | 6500 |
| 2026-02-19 | 24.93 | $24.95 | 5128 |
| 2026-02-18 | 24.93 | $24.94 | 11232 |
| 2026-02-17 | 24.92 | $24.95 | 9748 |
| 2026-02-13 | 24.92 | $24.76 | 12345 |
| 2026-02-12 | 24.95 | $25.03 | 9200 |
| 2026-02-11 | 24.93 | $24.92 | 16742 |
| 2026-02-10 | 24.93 | $24.92 | 6000 |
| 2026-02-09 | 24.93 | $24.96 | 10624 |
| 2026-02-06 | 24.92 | $24.87 | 5500 |
| 2026-02-05 | 24.93 | $24.80 | 12000 |
| 2026-02-04 | 24.95 | $24.76 | 9800 |
| 2026-02-03 | 24.99 | $24.94 | 10616 |
| 2026-02-02 | 24.99 | $24.90 | 26900 |
| 2026-01-30 | 25.00 | $24.96 | 5127 |
| 2026-01-29 | 25.00 | $24.96 | 5113 |
| 2026-01-28 | 25.00 | $25.06 | 5430 |
| 2026-01-27 | 24.98 | $25.05 | 7844 |
| 2026-01-26 | 24.96 | $25.07 | 8700 |
| 2026-01-23 | 24.93 | $25.11 | 13200 |
| 2026-01-22 | 24.89 | $25.18 | 8807 |
| 2026-01-21 | 24.82 | $25.03 | 12522 |
| 2026-01-20 | 24.78 | $24.92 | 20300 |
| 2026-01-16 | 24.75 | $24.91 | 29200 |
| 2026-01-15 | 24.71 | $24.78 | 23516 |
| 2026-01-14 | 24.71 | $24.70 | 12100 |
| 2026-01-13 | 24.71 | $24.67 | 11549 |
| 2026-01-12 | 24.73 | $24.61 | 16124 |
| 2026-01-09 | 24.76 | $24.64 | 5400 |
| 2026-01-08 | 24.78 | $24.59 | 14800 |
| 2026-01-07 | 24.83 | $24.58 | 35400 |
| 2026-01-06 | 24.88 | $24.58 | 21003 |
| 2026-01-05 | 24.94 | $24.68 | 15342 |
| 2026-01-02 | 24.99 | $24.82 | 16205 |
| 2025-12-31 | 25.02 | $24.85 | 37200 |
| 2025-12-30 | 25.04 | $25.00 | 7400 |
| 2025-12-29 | 25.04 | $25.02 | 23100 |
| 2025-12-26 | 25.03 | $24.90 | 13716 |
| 2025-12-24 | 25.04 | $24.93 | 6400 |
| 2025-12-23 | 25.05 | $24.97 | 24100 |
| 2025-12-22 | 25.05 | $25.13 | 6542 |
| 2025-12-19 | 25.02 | $25.07 | 12000 |
| 2025-12-18 | 25.00 | $25.18 | 9642 |
| 2025-12-17 | 24.94 | $24.98 | 15921 |
| 2025-12-16 | 24.92 | $25.03 | 11212 |
| 2025-12-15 | 24.88 | $25.01 | 11500 |
| 2025-12-12 | 24.84 | $24.87 | 7300 |
| 2025-12-11 | 24.83 | $24.90 | 8345 |
| 2025-12-10 | 24.80 | $24.85 | 12500 |
| 2025-12-09 | 24.79 | $24.90 | 13236 |
| 2025-12-08 | 24.75 | $24.96 | 8900 |
| 2025-12-05 | 24.70 | $24.84 | 7900 |
| 2025-12-04 | 24.67 | $24.95 | 13600 |
| 2025-12-03 | 24.61 | $24.97 | 23000 |
| 2025-12-02 | 24.53 | $24.92 | 12300 |
| 2025-12-01 | 24.45 | $24.80 | 28000 |
| 2025-11-28 | 24.38 | $24.76 | 9800 |
| 2025-11-26 | 24.32 | $24.57 | 7614 |
| 2025-11-25 | 24.28 | $24.55 | 33600 |
| 2025-11-24 | 24.24 | $24.23 | 20435 |
| 2025-11-21 | 24.26 | $24.29 | 8700 |
| 2025-11-20 | 24.28 | $24.10 | 26103 |
| 2025-11-19 | 24.34 | $24.20 | 24607 |
| 2025-11-18 | 24.39 | $24.14 | 21700 |
| 2025-11-17 | 24.46 | $24.25 | 12413 |
| 2025-11-14 | 24.52 | $24.10 | 18730 |
| 2025-11-13 | 24.63 | $24.45 | 31300 |
| 2025-11-12 | 24.67 | $24.74 | 18900 |
| 2025-11-11 | 24.66 | $24.75 | 8200 |
| 2025-11-10 | 24.65 | $24.67 | 88800 |
| 2025-11-07 | 24.66 | $24.56 | 22340 |
| 2025-11-06 | 24.68 | $24.70 | 10718 |
| 2025-11-05 | 24.69 | $24.68 | 20016 |
| 2025-11-04 | 24.70 | $24.57 | 41538 |
| 2025-11-03 | 24.73 | $24.65 | 39800 |
| 2025-10-31 | 24.76 | $24.70 | 27400 |
| 2025-10-30 | 24.77 | $24.40 | 40106 |
| 2025-10-29 | 24.86 | $24.72 | 21417 |
| 2025-10-28 | 24.89 | $24.81 | 28100 |
| 2025-10-27 | 24.90 | $25.05 | 9700 |
| 2025-10-24 | 24.87 | $25.00 | 20247 |
| 2025-10-23 | 24.84 | $24.91 | 5336 |
| 2025-10-22 | 24.83 | $24.91 | 13241 |
| 2025-10-21 | 24.81 | $24.96 | 12600 |
| 2025-10-20 | 24.79 | $24.76 | 13700 |
| 2025-10-17 | 24.80 | $24.63 | 36800 |
| 2025-10-16 | 24.84 | $24.63 | 13400 |
| 2025-10-15 | 24.88 | $24.88 | 18700 |
| 2025-10-14 | 24.88 | $24.87 | 12226 |
| 2025-10-13 | 24.88 | $24.67 | 13900 |
| 2025-10-10 | 24.93 | $24.76 | 10700 |
| 2025-10-09 | 24.96 | $24.96 | 9400 |
| 2025-10-08 | 24.96 | $24.96 | 12216 |
| 2025-10-07 | 24.95 | $24.92 | 16800 |
| 2025-10-06 | 24.95 | $24.86 | 23624 |
| 2025-10-03 | 24.97 | $24.79 | 6422 |
| 2025-10-02 | 25.00 | $24.92 | 10800 |
| 2025-10-01 | 25.01 | $24.90 | 14736 |
| 2025-09-30 | 25.03 | $24.66 | 51740 |
| 2025-09-29 | 25.09 | $24.87 | 39500 |
| 2025-09-26 | 25.13 | $25.11 | 6400 |
| 2025-09-25 | 25.11 | $24.98 | 4600 |
| 2025-09-24 | 25.12 | $25.12 | 8643 |
| 2025-09-23 | 25.11 | $25.10 | 11900 |
| 2025-09-22 | 25.09 | $24.96 | 20542 |
| 2025-09-19 | 25.10 | $25.20 | 8740 |
| 2025-09-18 | 25.06 | $25.24 | 19601 |
| 2025-09-17 | 25.00 | $25.15 | 22619 |
| 2025-09-16 | 24.95 | $25.05 | 7400 |
| 2025-09-15 | 24.92 | $24.99 | 16100 |
| 2025-09-12 | 24.89 | $24.98 | 8504 |
| 2025-09-11 | 24.86 | $24.79 | 18700 |
| 2025-09-10 | 24.86 | $24.83 | 5900 |
| 2025-09-09 | 24.85 | $24.81 | 8502 |
| 2025-09-08 | 24.85 | $25.04 | 16000 |
| 2025-09-05 | 24.80 | $24.95 | 19123 |
| 2025-09-04 | 24.75 | $24.83 | 11714 |
| 2025-09-03 | 24.72 | $24.64 | 9407 |
| 2025-09-02 | 24.73 | $24.54 | 20800 |
| 2025-08-29 | 24.76 | $24.56 | 58100 |
| 2025-08-28 | 24.80 | $24.76 | 26126 |
| 2025-08-27 | 24.79 | $24.75 | 13819 |
| 2025-08-26 | 24.78 | $24.84 | 7208 |
| 2025-08-25 | 24.76 | $24.85 | 18136 |
| 2025-08-22 | 24.72 | $24.85 | 16447 |
| 2025-08-21 | 24.68 | $24.69 | 19310 |
| 2025-08-20 | 24.67 | $24.68 | 6300 |
| 2025-08-19 | 24.65 | $24.65 | 10045 |
| 2025-08-18 | 24.64 | $24.38 | 9700 |
| 2025-08-15 | 24.68 | $24.41 | 11400 |
| 2025-08-14 | 24.73 | $24.73 | 6617 |
| 2025-08-13 | 24.71 | $24.74 | 17346 |
| 2025-08-12 | 24.69 | $24.70 | 8800 |
| 2025-08-11 | 24.67 | $24.65 | 1600 |
| 2025-08-08 | 24.65 | $24.59 | 24029 |
| 2025-08-07 | 24.65 | $24.45 | 13300 |
| 2025-08-06 | 24.67 | $24.51 | 18610 |
| 2025-08-05 | 24.68 | $24.70 | 15100 |
| 2025-08-04 | 24.66 | $24.65 | 13000 |
| 2025-08-01 | 24.64 | $24.55 | 19017 |
| 2025-07-31 | 24.64 | $24.77 | 56000 |
| 2025-07-30 | 24.58 | $24.55 | 20007 |
| 2025-07-29 | 24.57 | $24.56 | 13000 |
| 2025-07-28 | 24.55 | $24.47 | 16224 |
| 2025-07-25 | 24.55 | $24.54 | 24800 |
| 2025-07-24 | 24.52 | $24.54 | 13735 |
| 2025-07-23 | 24.50 | $24.57 | 12800 |
| 2025-07-22 | 24.46 | $24.47 | 17600 |
| 2025-07-21 | 24.44 | $24.48 | 10445 |
| 2025-07-18 | 24.40 | $24.55 | 19624 |
| 2025-07-17 | 24.35 | $24.57 | 15900 |
| 2025-07-16 | 24.29 | $24.33 | 20000 |
| 2025-07-15 | 24.26 | $24.32 | 13700 |
| 2025-07-14 | 24.23 | $24.29 | 12246 |
| 2025-07-11 | 24.20 | $24.44 | 7731 |
| 2025-07-10 | 24.14 | $24.47 | 34900 |
| 2025-07-09 | 24.05 | $24.35 | 23400 |
| 2025-07-08 | 23.98 | $24.25 | 25347 |
| 2025-07-07 | 23.92 | $24.03 | 14419 |
| 2025-07-03 | 23.90 | $24.13 | 12517 |
| 2025-07-02 | 23.84 | $23.97 | 23846 |
| 2025-07-01 | 23.82 | $23.83 | 30539 |
| 2025-06-30 | 23.82 | $23.53 | 170700 |
| 2025-06-27 | 23.88 | $23.98 | 14804 |
| 2025-06-26 | 23.86 | $24.05 | 15619 |
| 2025-06-25 | 23.82 | $23.92 | 11800 |
| 2025-06-24 | 23.80 | $23.99 | 4400 |
| 2025-06-23 | 23.77 | $23.86 | 17500 |
| 2025-06-20 | 23.75 | $23.61 | 9500 |
| 2025-06-18 | 23.79 | $23.63 | 10700 |
| 2025-06-17 | 23.83 | $23.74 | 15825 |
| 2025-06-16 | 23.85 | $23.75 | 10000 |
| 2025-06-13 | 23.87 | $23.67 | 9138 |
| 2025-06-12 | 23.92 | $23.87 | 8111 |
| 2025-06-11 | 23.93 | $23.87 | 6100 |
| 2025-06-10 | 23.94 | $24.05 | 9744 |
| 2025-06-09 | 23.91 | $23.91 | 11904 |
| 2025-06-06 | 23.91 | $23.94 | 4523 |
| 2025-06-05 | 23.90 | $23.99 | 1700 |
| 2025-06-04 | 23.88 | $23.99 | 19200 |
| 2025-06-03 | 23.86 | $23.93 | 15931 |
| 2025-06-02 | 23.85 | $24.13 | 15700 |
| 2025-05-30 | 23.79 | $24.19 | 94800 |
| 2025-05-29 | 23.72 | $23.73 | 20736 |
| 2025-05-28 | 23.72 | $23.59 | 11000 |
| 2025-05-27 | 23.76 | $23.76 | 21900 |
| 2025-05-23 | 23.77 | $23.45 | 12800 |
| 2025-05-22 | 23.85 | $23.40 | 9100 |
| 2025-05-21 | 23.95 | $23.36 | 26900 |
| 2025-05-20 | 24.07 | $23.83 | 42700 |
| 2025-05-19 | 24.11 | $24.21 | 22128 |
| 2025-05-16 | 24.08 | $24.20 | 10000 |
| 2025-05-15 | 24.05 | $23.76 | 19800 |
| 2025-05-14 | 24.10 | $24.36 | 33600 |
| 2025-05-13 | 24.04 | $24.25 | 6345 |
| 2025-05-12 | 23.99 | $24.13 | 57535 |
| 2025-05-09 | 23.95 | $24.20 | 12236 |
| 2025-05-08 | 23.90 | $24.21 | 10400 |
| 2025-05-07 | 23.83 | $24.34 | 3513 |
| 2025-05-06 | 23.73 | $24.20 | 16504 |
| 2025-05-05 | 23.64 | $24.02 | 37200 |
| 2025-05-02 | 23.57 | $23.82 | 5900 |
| 2025-05-01 | 23.54 | $23.93 | 5015 |
| 2025-04-30 | 23.47 | $23.65 | 25000 |
| 2025-04-29 | 23.46 | $23.82 | 9227 |
| 2025-04-28 | 23.41 | $23.79 | 10400 |
| 2025-04-25 | 23.37 | $23.78 | 19649 |
| 2025-04-24 | 23.31 | $23.87 | 9400 |
| 2025-04-23 | 23.24 | $23.62 | 17316 |
| 2025-04-22 | 23.20 | $23.25 | 17700 |
| 2025-04-21 | 23.24 | $23.23 | 13219 |
| 2025-04-17 | 23.30 | $23.49 | 8445 |
| 2025-04-16 | 23.31 | $23.36 | 10100 |
| 2025-04-15 | 23.35 | $23.21 | 28100 |
| 2025-04-14 | 23.43 | $23.28 | 9446 |
| 2025-04-11 | 23.52 | $23.20 | 6037 |
| 2025-04-10 | 23.63 | $23.21 | 9700 |
| 2025-04-09 | 23.77 | $23.88 | 20924 |
| 2025-04-08 | 23.79 | $23.38 | 27624 |
| 2025-04-07 | 23.91 | $23.16 | 19800 |
| 2025-04-04 | 24.11 | $23.70 | 26106 |
| 2025-04-03 | 24.23 | $23.94 | 23523 |
| 2025-04-02 | 24.31 | $24.03 | 32200 |
| 2025-04-01 | 24.40 | $24.14 | 17045 |
| 2025-03-31 | 24.47 | $24.09 | 79913 |
| 2025-03-28 | 24.57 | $24.17 | 27700 |
| 2025-03-27 | 24.66 | $24.50 | 9528 |
| 2025-03-26 | 24.70 | $24.52 | 18500 |
| 2025-03-25 | 24.75 | $24.71 | 16300 |
| 2025-03-24 | 24.76 | $24.66 | 18200 |
| 2025-03-21 | 24.79 | $24.75 | 30500 |
| 2025-03-20 | 24.80 | $24.78 | 49020 |
| 2025-03-19 | 24.80 | $24.78 | 6300 |
| 2025-03-18 | 24.81 | $24.78 | 9400 |
| 2025-03-17 | 24.82 | $24.88 | 7000 |
| 2025-03-14 | 24.81 | $24.86 | 10531 |
| 2025-03-13 | 24.80 | $24.70 | 17700 |
| 2025-03-12 | 24.82 | $24.75 | 11200 |
| 2025-03-11 | 24.84 | $24.71 | 9438 |
| 2025-03-10 | 24.87 | $24.67 | 7900 |
| 2025-03-07 | 24.91 | $24.88 | 7700 |
| 2025-03-06 | 24.91 | $24.96 | 20302 |
| 2025-03-05 | 24.90 | $24.90 | 11600 |
| 2025-03-04 | 24.89 | $24.84 | 17029 |
| 2025-03-03 | 24.90 | $24.93 | 15700 |
| 2025-02-28 | 24.89 | $25.00 | 28100 |
| 2025-02-27 | 24.87 | $24.90 | 16100 |
| 2025-02-26 | 24.86 | $25.03 | 26100 |
| 2025-02-25 | 24.82 | $24.83 | 7400 |
| 2025-02-24 | 24.82 | $24.68 | 7700 |
| 2025-02-21 | 24.85 | $24.77 | 7700 |
| 2025-02-20 | 24.87 | $24.69 | 10700 |
| 2025-02-19 | 24.91 | $24.67 | 15400 |
| 2025-02-18 | 24.95 | $24.69 | 9900 |
| 2025-02-14 | 25.00 | $24.97 | 8800 |
| 2025-02-13 | 25.00 | $25.23 | 9800 |
| 2025-02-12 | 24.94 | $25.04 | 13900 |
| 2025-02-11 | 24.91 | $25.07 | 25500 |
| 2025-02-10 | 24.87 | $24.97 | 29800 |
| 2025-02-07 | 24.85 | $24.93 | 12600 |
| 2025-02-06 | 24.83 | $24.80 | 5900 |
| 2025-02-05 | 24.83 | $24.90 | 19400 |
| 2025-02-04 | 24.81 | $24.85 | 23500 |
| 2025-02-03 | 24.80 | $24.84 | 15500 |
| 2025-01-31 | 24.79 | $24.74 | 25000 |
| 2025-01-30 | 24.80 | $24.86 | 8000 |
| 2025-01-29 | 24.79 | $24.81 | 15400 |
| 2025-01-28 | 24.78 | $24.82 | 14700 |
| 2025-01-27 | 24.77 | $24.89 | 12700 |
| 2025-01-24 | 24.75 | $24.89 | 38500 |
| 2025-01-23 | 24.72 | $24.80 | 16600 |
| 2025-01-22 | 24.70 | $24.86 | 15500 |
| 2025-01-21 | 24.67 | $24.98 | 19900 |
| 2025-01-17 | 24.61 | $24.85 | 32100 |
| 2025-01-16 | 24.57 | $24.67 | 8800 |
| 2025-01-15 | 24.56 | $24.81 | 22400 |
| 2025-01-14 | 24.52 | $24.32 | 15200 |
| 2025-01-13 | 24.58 | $24.21 | 27200 |
| 2025-01-10 | 24.67 | $24.28 | 35100 |
| 2025-01-08 | 24.76 | $24.29 | 57400 |
| 2025-01-07 | 24.87 | $24.57 | 51600 |
| 2025-01-06 | 24.93 | $24.85 | 46400 |
| 2025-01-03 | 24.94 | $25.04 | 38700 |
| 2025-01-02 | 24.92 | $25.04 | 26100 |
| 2024-12-31 | 24.89 | $24.71 | 115200 |
| 2024-12-30 | 24.92 | $24.89 | 24000 |
| 2024-12-27 | 24.92 | $24.69 | 15800 |
| 2024-12-26 | 24.97 | $24.87 | 19500 |
| 2024-12-24 | 24.98 | $24.86 | 4100 |
| 2024-12-23 | 25.00 | $24.93 | 20400 |
| 2024-12-20 | 25.00 | $24.97 | 4900 |
| 2024-12-19 | 25.00 | $24.85 | 27300 |
| 2024-12-18 | 25.02 | $24.87 | 53800 |
| 2024-12-17 | 25.04 | $25.03 | 14100 |
| 2024-12-16 | 25.03 | $25.03 | 31700 |
| 2024-12-13 | 25.01 | $25.09 | 36700 |
| 2024-12-12 | 24.98 | $25.01 | 40600 |
| 2024-12-11 | 24.97 | $25.02 | 32200 |
| 2024-12-10 | 24.94 | $25.05 | 22000 |
| 2024-12-09 | 24.91 | $25.03 | 19700 |
| 2024-12-06 | 24.87 | $25.03 | 22400 |
| 2024-12-05 | 24.82 | $25.04 | 36500 |
| 2024-12-04 | 24.77 | $24.99 | 32600 |
| 2024-12-03 | 24.72 | $24.90 | 13200 |
| 2024-12-02 | 24.67 | $24.94 | 24000 |
| 2024-11-29 | 24.62 | $24.99 | 42100 |
| 2024-11-27 | 24.54 | $24.67 | 28400 |
| 2024-11-26 | 24.52 | $24.70 | 23000 |
| 2024-11-25 | 24.49 | $24.63 | 16600 |
| 2024-11-22 | 24.47 | $24.49 | 14700 |
| 2024-11-21 | 24.47 | $24.34 | 12700 |
| 2024-11-20 | 24.51 | $24.21 | 16300 |
| 2024-11-19 | 24.58 | $24.30 | 25400 |
| 2024-11-18 | 24.65 | $24.31 | 19100 |
| 2024-11-15 | 24.72 | $24.41 | 20000 |
| 2024-11-14 | 24.79 | $24.72 | 30900 |
| 2024-11-13 | 24.80 | $24.71 | 11200 |
| 2024-11-12 | 24.81 | $24.72 | 16200 |
| 2024-11-11 | 24.82 | $24.87 | 15400 |
| 2024-11-08 | 24.81 | $24.94 | 23900 |
| 2024-11-07 | 24.77 | $24.83 | 10900 |
| 2024-11-06 | 24.75 | $24.73 | 10400 |
| 2024-11-05 | 24.75 | $24.76 | 28600 |
| 2024-11-04 | 24.75 | $24.78 | 19400 |
| 2024-11-01 | 24.74 | $24.63 | 25500 |
| 2024-10-31 | 24.76 | $24.51 | 40600 |
| 2024-10-30 | 24.80 | $24.76 | 5100 |
| 2024-10-29 | 24.81 | $24.66 | 27400 |
| 2024-10-28 | 24.83 | $24.86 | 13400 |
| 2024-10-25 | 24.81 | $24.80 | 7800 |
| 2024-10-24 | 24.80 | $24.75 | 24300 |
| 2024-10-23 | 24.81 | $24.66 | 19700 |
| 2024-10-22 | 24.83 | $24.76 | 32200 |
| 2024-10-21 | 24.83 | $24.69 | 85000 |
| 2024-10-18 | 24.84 | $24.81 | 13900 |
| 2024-10-17 | 24.84 | $24.75 | 20600 |
| 2024-10-16 | 24.84 | $24.80 | 23900 |
| 2024-10-15 | 24.83 | $24.68 | 28500 |
| 2024-10-14 | 24.85 | $24.70 | 14400 |
| 2024-10-11 | 24.86 | $24.72 | 12100 |
| 2024-10-10 | 24.87 | $24.61 | 10800 |
| 2024-10-09 | 24.91 | $24.74 | 23600 |
| 2024-10-08 | 24.92 | $24.73 | 23700 |
| 2024-10-07 | 24.93 | $24.69 | 51300 |
| 2024-10-04 | 24.96 | $24.78 | 11900 |
| 2024-10-03 | 24.96 | $24.80 | 18700 |
| 2024-10-02 | 24.97 | $24.88 | 21000 |
| 2024-10-01 | 24.95 | $24.99 | 20700 |
| 2024-09-30 | 24.91 | $24.74 | 75200 |
| 2024-09-27 | 24.91 | $24.79 | 19300 |
| 2024-09-26 | 24.90 | $24.73 | 26600 |
| 2024-09-25 | 24.89 | $24.78 | 16700 |
| 2024-09-24 | 24.88 | $24.83 | 37300 |
| 2024-09-23 | 24.85 | $24.86 | 13900 |
| 2024-09-20 | 24.80 | $24.83 | 23600 |
| 2024-09-19 | 24.75 | $24.76 | 23400 |
| 2024-09-18 | 24.71 | $24.76 | 36400 |
| 2024-09-17 | 24.66 | $24.76 | 57000 |
| 2024-09-16 | 24.60 | $24.94 | 34900 |
| 2024-09-13 | 24.49 | $24.53 | 51400 |
| 2024-09-12 | 24.44 | $24.59 | 32500 |
| 2024-09-11 | 24.38 | $24.73 | 16000 |
| 2024-09-10 | 24.27 | $24.66 | 16400 |
| 2024-09-09 | 24.16 | $24.37 | 11200 |
| 2024-09-06 | 24.09 | $24.25 | 12800 |
| 2024-09-05 | 24.03 | $24.31 | 17200 |
| 2024-09-04 | 23.95 | $24.15 | 15700 |
| 2024-09-03 | 23.89 | $23.90 | 16700 |
| 2024-08-30 | 23.87 | $23.81 | 76500 |
| 2024-08-29 | 23.87 | $24.06 | 30300 |
| 2024-08-28 | 23.81 | $23.83 | 23900 |
| 2024-08-27 | 23.79 | $23.67 | 36100 |
| 2024-08-26 | 23.80 | $23.74 | 45500 |
| 2024-08-23 | 23.80 | $24.12 | 11000 |
| 2024-08-22 | 23.72 | $23.80 | 28700 |
| 2024-08-21 | 23.69 | $23.66 | 23000 |
| 2024-08-20 | 23.68 | $23.45 | 35500 |
| 2024-08-19 | 23.72 | $23.50 | 30200 |
| 2024-08-16 | 23.75 | $23.57 | 9800 |
| 2024-08-15 | 23.77 | $23.39 | 12700 |
| 2024-08-14 | 23.83 | $23.77 | 18800 |
| 2024-08-13 | 23.82 | $23.62 | 11600 |
| 2024-08-12 | 23.84 | $23.60 | 11000 |
| 2024-08-09 | 23.86 | $23.70 | 25700 |
| 2024-08-08 | 23.87 | $23.72 | 21300 |
| 2024-08-07 | 23.87 | $23.59 | 14500 |
| 2024-08-06 | 23.90 | $23.47 | 27600 |
| 2024-08-05 | 23.95 | $23.60 | 26400 |
| 2024-08-02 | 23.99 | $23.83 | 54100 |
| 2024-08-01 | 23.98 | $23.90 | 33900 |
| 2024-07-31 | 23.95 | $23.97 | 70000 |
| 2024-07-30 | 23.89 | $24.07 | 13900 |
| 2024-07-29 | 23.81 | $23.81 | 17000 |
| 2024-07-26 | 23.77 | $23.81 | 10500 |
| 2024-07-25 | 23.72 | $23.76 | 17100 |
| 2024-07-24 | 23.66 | $23.70 | 40100 |
| 2024-07-23 | 23.61 | $23.77 | 27700 |
| 2024-07-22 | 23.54 | $23.73 | 15600 |
| 2024-07-19 | 23.46 | $23.66 | 2900 |
| 2024-07-18 | 23.37 | $23.71 | 18300 |
| 2024-07-17 | 23.27 | $23.69 | 25900 |
| 2024-07-16 | 23.15 | $23.58 | 19900 |
| 2024-07-15 | 23.03 | $23.39 | 13000 |
| 2024-07-12 | 22.93 | $23.30 | 13900 |
| 2024-07-11 | 22.83 | $23.10 | 17800 |
| 2024-07-10 | 22.76 | $22.79 | 28100 |
| 2024-07-09 | 22.74 | $22.71 | 26600 |
| 2024-07-08 | 22.73 | $22.77 | 11600 |
| 2024-07-05 | 22.71 | $22.88 | 23700 |
| 2024-07-03 | 22.67 | $22.88 | 25800 |
| 2024-07-02 | 22.61 | $22.69 | 31600 |
| 2024-07-01 | 22.59 | $22.66 | 40700 |
| 2024-06-28 | 22.57 | $22.60 | 35700 |
| 2024-06-27 | 22.56 | $22.72 | 26300 |
| 2024-06-26 | 22.52 | $22.73 | 29700 |
| 2024-06-25 | 22.47 | $22.54 | 23200 |
| 2024-06-24 | 22.45 | $22.55 | 23900 |
| 2024-06-21 | 22.43 | $22.48 | 12300 |
| 2024-06-20 | 22.42 | $22.45 | 29000 |
| 2024-06-18 | 22.41 | $22.48 | 30000 |
| 2024-06-17 | 22.40 | $22.38 | 12300 |
| 2024-06-14 | 22.41 | $22.29 | 21700 |
| 2024-06-13 | 22.44 | $22.52 | 25000 |
| 2024-06-12 | 22.42 | $22.46 | 28200 |
| 2024-06-11 | 22.41 | $22.18 | 36200 |
| 2024-06-10 | 22.46 | $22.35 | 12800 |
| 2024-06-07 | 22.49 | $22.30 | 13400 |
| 2024-06-06 | 22.52 | $22.50 | 39000 |
| 2024-06-05 | 22.52 | $22.60 | 20000 |
| 2024-06-04 | 22.50 | $22.71 | 28200 |
| 2024-06-03 | 22.46 | $22.68 | 22500 |
| 2024-05-31 | 22.41 | $22.49 | 39700 |
| 2024-05-30 | 22.39 | $22.26 | 62400 |
| 2024-05-29 | 22.42 | $22.19 | 30500 |
| 2024-05-28 | 22.48 | $22.51 | 10200 |
| 2024-05-24 | 22.47 | $22.74 | 34900 |
| 2024-05-23 | 22.41 | $22.50 | 60800 |
| 2024-05-22 | 22.39 | $22.62 | 32000 |
| 2024-05-21 | 22.34 | $22.47 | 20800 |
| 2024-05-20 | 22.32 | $22.47 | 19300 |
| 2024-05-17 | 22.30 | $22.39 | 53600 |
| 2024-05-16 | 22.29 | $22.22 | 31000 |
| 2024-05-15 | 22.31 | $22.31 | 127000 |
| 2024-05-14 | 22.32 | $22.12 | 17200 |
| 2024-05-13 | 22.37 | $22.39 | 19000 |
| 2024-05-10 | 22.38 | $22.32 | 20200 |
| 2024-05-09 | 22.40 | $22.34 | 29600 |
| 2024-05-08 | 22.41 | $22.26 | 36400 |
| 2024-05-07 | 22.45 | $22.47 | 19900 |
| 2024-05-06 | 22.45 | $22.69 | 90400 |
| 2024-05-03 | 22.41 | $22.83 | 8200 |
| 2024-05-02 | 22.32 | $22.56 | 22800 |
| 2024-05-01 | 22.28 | $22.43 | 24600 |
| 2024-04-30 | 22.27 | $22.40 | 27900 |
| 2024-04-29 | 22.25 | $22.43 | 17900 |
| 2024-04-26 | 22.23 | $22.16 | 19400 |
| 2024-04-25 | 22.27 | $22.12 | 16900 |
| 2024-04-24 | 22.32 | $22.26 | 15200 |
| 2024-04-23 | 22.34 | $22.50 | 18400 |
| 2024-04-22 | 22.33 | $22.10 | 11000 |
| 2024-04-19 | 22.39 | $21.81 | 18800 |
| 2024-04-18 | 22.53 | $21.80 | 36700 |
| 2024-04-17 | 22.69 | $22.12 | 30900 |
| 2024-04-16 | 22.81 | $22.13 | 13000 |
| 2024-04-15 | 22.95 | $22.02 | 35400 |
| 2024-04-12 | 23.13 | $22.87 | 14800 |
| 2024-04-11 | 23.17 | $22.73 | 29600 |
| 2024-04-10 | 23.23 | $23.16 | 100200 |
| 2024-04-09 | 23.21 | $23.12 | 31500 |
| 2024-04-08 | 23.20 | $23.39 | 21300 |
| 2024-04-05 | 23.13 | $23.56 | 13800 |
| 2024-04-04 | 23.01 | $23.46 | 28700 |
| 2024-04-03 | 22.88 | $23.11 | 56200 |
| 2024-04-02 | 22.81 | $22.85 | 28200 |
| 2024-04-01 | 22.79 | $22.97 | 27500 |
| 2024-03-28 | 22.73 | $22.76 | 112800 |
| 2024-03-27 | 22.71 | $23.06 | 28900 |
| 2024-03-26 | 22.62 | $22.81 | 19200 |
| 2024-03-25 | 22.57 | $22.51 | 35800 |
| 2024-03-22 | 22.57 | $22.94 | 17900 |
| 2024-03-21 | 22.48 | $22.95 | 41500 |
| 2024-03-20 | 22.37 | $22.82 | 54500 |
| 2024-03-19 | 22.28 | $22.53 | 24700 |
| 2024-03-18 | 22.23 | $22.25 | 32700 |
| 2024-03-15 | 22.23 | $22.21 | 34600 |
| 2024-03-14 | 22.24 | $21.94 | 53700 |
| 2024-03-13 | 22.31 | $22.57 | 22300 |
| 2024-03-12 | 22.26 | $22.64 | 10400 |
| 2024-03-11 | 22.18 | $22.65 | 17100 |
| 2024-03-08 | 22.10 | $22.58 | 20400 |
| 2024-03-07 | 22.01 | $22.26 | 24200 |
| 2024-03-06 | 21.98 | $21.92 | 58200 |
| 2024-03-05 | 22.01 | $21.80 | 49700 |
| 2024-03-04 | 22.08 | $21.71 | 33400 |
| 2024-03-01 | 22.18 | $21.94 | 36300 |
| 2024-02-29 | 22.24 | $22.23 | 63600 |
| 2024-02-28 | 22.26 | $22.26 | 35700 |
| 2024-02-27 | 22.27 | $22.25 | 19800 |
| 2024-02-26 | 22.29 | $22.22 | 27300 |
| 2024-02-23 | 22.32 | $22.64 | 44200 |
| 2024-02-22 | 22.27 | $21.92 | 30700 |
| 2024-02-21 | 22.36 | $21.71 | 37000 |
| 2024-02-20 | 22.50 | $21.88 | 80100 |
| 2024-02-16 | 22.64 | $22.03 | 13400 |
| 2024-02-15 | 22.77 | $22.27 | 30500 |
| 2024-02-14 | 22.86 | $22.42 | 14300 |
| 2024-02-13 | 22.94 | $22.43 | 54100 |
| 2024-02-12 | 23.03 | $23.04 | 17100 |
| 2024-02-09 | 23.00 | $22.89 | 25900 |
| 2024-02-08 | 23.00 | $22.73 | 34100 |
| 2024-02-07 | 23.03 | $22.45 | 42900 |
| 2024-02-06 | 23.13 | $22.66 | 25500 |
| 2024-02-05 | 23.19 | $22.45 | 32200 |
| 2024-02-02 | 23.31 | $22.81 | 21800 |
| 2024-02-01 | 23.36 | $22.87 | 70700 |
| 2024-01-31 | 23.41 | $22.83 | 116700 |
| 2024-01-30 | 23.47 | $23.98 | 20700 |
| 2024-01-29 | 23.30 | $23.92 | 14800 |
| 2024-01-26 | 23.11 | $23.74 | 29900 |
| 2024-01-25 | 22.92 | $23.50 | 18400 |
| 2024-01-24 | 22.76 | $23.08 | 27400 |
| 2024-01-23 | 22.65 | $23.01 | 23400 |
| 2024-01-22 | 22.53 | $23.12 | 17500 |
| 2024-01-19 | 22.38 | $22.75 | 30700 |
| 2024-01-18 | 22.27 | $22.19 | 16000 |
| 2024-01-17 | 22.27 | $22.08 | 15300 |
| 2024-01-16 | 22.28 | $22.15 | 27800 |
| 2024-01-12 | 22.28 | $22.19 | 13400 |
| 2024-01-11 | 22.28 | $21.95 | 56700 |
| 2024-01-10 | 22.32 | $22.16 | 15100 |
| 2024-01-09 | 22.32 | $22.19 | 8800 |
| 2024-01-08 | 22.32 | $22.12 | 44000 |
| 2024-01-05 | 22.32 | $22.02 | 17300 |
| 2024-01-04 | 22.35 | $22.09 | 12600 |
| 2024-01-03 | 22.36 | $21.90 | 35200 |
| 2024-01-02 | 22.42 | $21.82 | 21500 |
| 2023-12-29 | 22.50 | $21.87 | 44100 |
| 2023-12-28 | 22.57 | $22.20 | 62600 |
| 2023-12-27 | 22.59 | $22.51 | 54800 |
| 2023-12-26 | 22.54 | $22.51 | 28800 |
| 2023-12-22 | 22.48 | $22.46 | 46200 |
| 2023-12-21 | 22.42 | $22.64 | 28100 |
| 2023-12-20 | 22.31 | $22.42 | 34300 |
| 2023-12-19 | 22.22 | $22.60 | 48200 |
| 2023-12-18 | 22.08 | $22.40 | 29300 |
| 2023-12-15 | 21.95 | $22.35 | 51800 |
| 2023-12-14 | 21.81 | $22.59 | 32000 |
| 2023-12-13 | 21.59 | $21.92 | 40900 |
| 2023-12-12 | 21.48 | $21.47 | 19900 |
| 2023-12-11 | 21.44 | $21.36 | 45000 |
| 2023-12-08 | 21.42 | $21.60 | 52800 |
| 2023-12-07 | 21.34 | $21.63 | 81700 |
| 2023-12-06 | 21.24 | $21.42 | 61100 |
| 2023-12-05 | 21.17 | $21.54 | 38000 |
| 2023-12-04 | 21.06 | $21.23 | 21800 |
| 2023-12-01 | 21.00 | $21.58 | 25800 |
| 2023-11-30 | 20.85 | $21.26 | 126300 |
| 2023-11-29 | 20.74 | $20.78 | 50500 |
| 2023-11-28 | 20.71 | $20.50 | 30200 |
| 2023-11-27 | 20.74 | $20.40 | 39400 |
| 2023-11-24 | 20.80 | $20.52 | 1800 |
| 2023-11-22 | 20.83 | $20.45 | 43400 |
| 2023-11-21 | 20.89 | $20.65 | 23100 |
| 2023-11-20 | 20.91 | $20.89 | 18400 |
| 2023-11-17 | 20.88 | $20.87 | 38300 |
| 2023-11-16 | 20.85 | $20.64 | 38600 |
| 2023-11-15 | 20.86 | $20.76 | 34600 |
| 2023-11-14 | 20.85 | $20.86 | 49100 |
| 2023-11-13 | 20.82 | $20.81 | 21100 |
| 2023-11-10 | 20.78 | $20.94 | 24400 |
| 2023-11-09 | 20.71 | $20.69 | 14000 |
| 2023-11-08 | 20.68 | $20.95 | 23100 |
| 2023-11-07 | 20.59 | $20.89 | 9400 |
| 2023-11-06 | 20.50 | $21.09 | 34900 |
| 2023-11-03 | 20.35 | $21.55 | 30300 |
| 2023-11-02 | 20.07 | $21.37 | 51900 |
| 2023-11-01 | 19.79 | $21.07 | 50200 |
| 2023-10-31 | 19.53 | $20.51 | 98300 |
| 2023-10-30 | 19.34 | $19.69 | 10600 |
| 2023-10-27 | 19.30 | $19.69 | 27800 |
| 2023-10-26 | 19.26 | $19.45 | 21400 |
| 2023-10-25 | 19.26 | $19.17 | 36900 |
| 2023-10-24 | 19.32 | $19.35 | 28700 |
| 2023-10-23 | 19.35 | $19.25 | 29500 |
| 2023-10-20 | 19.41 | $19.33 | 31000 |
| 2023-10-19 | 19.47 | $19.45 | 13600 |
| 2023-10-18 | 19.51 | $19.44 | 41000 |
| 2023-10-17 | 19.57 | $19.62 | 38100 |
| 2023-10-16 | 19.59 | $19.83 | 28700 |
| 2023-10-13 | 19.58 | $19.64 | 18600 |
| 2023-10-12 | 19.61 | $19.62 | 22500 |
| 2023-10-11 | 19.65 | $19.86 | 55400 |
| 2023-10-10 | 19.65 | $19.58 | 38600 |
| 2023-10-09 | 19.71 | $19.45 | 42100 |
| 2023-10-06 | 19.81 | $19.40 | 15800 |
| 2023-10-05 | 19.94 | $19.53 | 36500 |
| 2023-10-04 | 20.06 | $19.55 | 21700 |
| 2023-10-03 | 20.20 | $19.61 | 46700 |
| 2023-10-02 | 20.35 | $19.97 | 37500 |
| 2023-09-29 | 20.45 | $20.25 | 47000 |
| 2023-09-28 | 20.51 | $20.53 | 25700 |
| 2023-09-27 | 20.52 | $20.30 | 18200 |
| 2023-09-26 | 20.57 | $20.16 | 20000 |
| 2023-09-25 | 20.67 | $20.53 | 11200 |
| 2023-09-22 | 20.71 | $20.78 | 19200 |
| 2023-09-21 | 20.70 | $20.44 | 26700 |
| 2023-09-20 | 20.76 | $20.95 | 24100 |
| 2023-09-19 | 20.72 | $21.08 | 22300 |
| 2023-09-18 | 20.65 | $21.18 | 36000 |
| 2023-09-15 | 20.55 | $20.71 | 14800 |
| 2023-09-14 | 20.53 | $20.74 | 22500 |
| 2023-09-13 | 20.50 | $20.76 | 37400 |
| 2023-09-12 | 20.47 | $20.47 | 26900 |
| 2023-09-11 | 20.49 | $20.41 | 24400 |
| 2023-09-08 | 20.52 | $20.56 | 21600 |
| 2023-09-07 | 20.54 | $20.50 | 9900 |
| 2023-09-06 | 20.57 | $20.50 | 45100 |
| 2023-09-05 | 20.60 | $20.62 | 14800 |
| 2023-09-01 | 20.62 | $20.95 | 11200 |
| 2023-08-31 | 20.57 | $20.99 | 37600 |
| 2023-08-30 | 20.50 | $20.80 | 208500 |
| 2023-08-29 | 20.47 | $20.58 | 60900 |
| 2023-08-28 | 20.48 | $20.56 | 52400 |
| 2023-08-25 | 20.49 | $20.30 | 43100 |
| 2023-08-24 | 20.57 | $20.33 | 32000 |
| 2023-08-23 | 20.65 | $20.19 | 33400 |
| 2023-08-22 | 20.78 | $19.93 | 50500 |
| 2023-08-21 | 20.98 | $20.32 | 30500 |
| 2023-08-18 | 21.13 | $20.51 | 13900 |
| 2023-08-17 | 21.27 | $20.47 | 37600 |
| 2023-08-16 | 21.44 | $20.27 | 71600 |
| 2023-08-15 | 21.68 | $20.40 | 45300 |
| 2023-08-14 | 21.93 | $20.88 | 26600 |
| 2023-08-11 | 22.11 | $21.45 | 61500 |
| 2023-08-10 | 22.21 | $21.40 | 61700 |
| 2023-08-09 | 22.32 | $21.86 | 30100 |
| 2023-08-08 | 22.36 | $22.26 | 48500 |
| 2023-08-07 | 22.31 | $22.58 | 13700 |
| 2023-08-04 | 22.18 | $22.28 | 19400 |
| 2023-08-03 | 22.09 | $22.07 | 32000 |
| 2023-08-02 | 22.03 | $22.46 | 25300 |
| 2023-08-01 | 21.87 | $22.38 | 15300 |
| 2023-07-31 | 21.71 | $22.36 | 42500 |
| 2023-07-28 | 21.51 | $21.99 | 26700 |
| 2023-07-27 | 21.36 | $21.67 | 52900 |
| 2023-07-26 | 21.26 | $21.70 | 68600 |
| 2023-07-25 | 21.12 | $21.47 | 45100 |
| 2023-07-24 | 21.02 | $21.41 | 38100 |
| 2023-07-21 | 20.90 | $21.24 | 25600 |
| 2023-07-20 | 20.81 | $21.00 | 22200 |
| 2023-07-19 | 20.74 | $21.07 | 72500 |
| 2023-07-18 | 20.65 | $20.77 | 67600 |
| 2023-07-17 | 20.61 | $20.41 | 40300 |
| 2023-07-14 | 20.64 | $20.64 | 22100 |
| 2023-07-13 | 20.62 | $20.96 | 55800 |
| 2023-07-12 | 20.53 | $21.00 | 85400 |
| 2023-07-11 | 20.42 | $20.91 | 23900 |
| 2023-07-10 | 20.31 | $20.55 | 30900 |
| 2023-07-07 | 20.25 | $20.42 | 34600 |
| 2023-07-06 | 20.22 | $20.28 | 18100 |
| 2023-07-05 | 20.20 | $20.61 | 47700 |
| 2023-07-03 | 20.12 | $20.89 | 25500 |
| 2023-06-30 | 19.96 | $20.48 | 633700 |
| 2023-06-29 | 19.87 | $20.15 | 35500 |
| 2023-06-28 | 19.83 | $20.20 | 311400 |
| 2023-06-27 | 19.78 | $20.27 | 116000 |
| 2023-06-26 | 19.70 | $20.20 | 73200 |
| 2023-06-23 | 19.63 | $19.90 | 35600 |
| 2023-06-22 | 19.61 | $19.90 | 42800 |
| 2023-06-21 | 19.60 | $19.88 | 99100 |
| 2023-06-20 | 19.58 | $19.75 | 28500 |
| 2023-06-16 | 19.59 | $19.85 | 106000 |
| 2023-06-15 | 19.59 | $19.90 | 70900 |
| 2023-06-14 | 19.57 | $19.84 | 40900 |
| 2023-06-13 | 19.58 | $19.91 | 72900 |
| 2023-06-12 | 19.56 | $19.90 | 77700 |
| 2023-06-09 | 19.56 | $20.08 | 59700 |
| 2023-06-08 | 19.51 | $20.09 | 50600 |
| 2023-06-07 | 19.46 | $20.10 | 73600 |
| 2023-06-06 | 19.41 | $20.25 | 101200 |
| 2023-06-05 | 19.31 | $20.10 | 38200 |
| 2023-06-02 | 19.24 | $20.27 | 99300 |
| 2023-06-01 | 19.13 | $19.94 | 119500 |
| 2023-05-31 | 19.08 | $19.80 | 125900 |
| 2023-05-30 | 19.05 | $19.65 | 69500 |
| 2023-05-26 | 19.05 | $19.77 | 68700 |
| 2023-05-25 | 19.04 | $19.72 | 89200 |
| 2023-05-24 | 19.05 | $19.49 | 688000 |
| 2023-05-23 | 19.11 | $19.61 | 65600 |
| 2023-05-22 | 19.16 | $19.43 | 75600 |
| 2023-05-19 | 19.27 | $18.99 | 60300 |
| 2023-05-18 | 19.50 | $19.47 | 879000 |
| 2023-05-17 | 19.67 | $19.47 | 183700 |
| 2023-05-16 | 19.87 | $19.09 | 34400 |
| 2023-05-15 | 20.20 | $19.57 | 77600 |
| 2023-05-12 | 20.48 | $19.60 | 43700 |
| 2023-05-11 | 20.82 | $19.54 | 23800 |
| 2023-05-10 | 21.22 | $19.75 | 31700 |
| 2023-05-09 | 21.66 | $19.82 | 56300 |
| 2023-05-08 | 22.15 | $19.49 | 34900 |
| 2023-05-05 | 22.79 | $20.17 | 61300 |
| 2023-05-04 | 23.40 | $19.61 | 123500 |
| 2023-05-03 | 24.23 | $22.85 | 39500 |
| 2023-05-02 | 24.50 | $23.88 | 82000 |
| 2023-05-01 | 24.60 | $24.30 | 27200 |
| 2023-04-28 | 24.63 | $24.76 | 90500 |
| 2023-04-27 | 24.56 | $24.67 | 17100 |
| 2023-04-26 | 24.50 | $24.45 | 19300 |
| 2023-04-25 | 24.48 | $24.33 | 48800 |
| 2023-04-24 | 24.47 | $24.79 | 35300 |
| 2023-04-21 | 24.36 | $24.86 | 44200 |
| 2023-04-20 | 24.22 | $24.82 | 14800 |
| 2023-04-19 | 24.06 | $24.71 | 37500 |
| 2023-04-18 | 23.90 | $24.57 | 30500 |
| 2023-04-17 | 23.75 | $24.60 | 38200 |
| 2023-04-14 | 23.56 | $24.34 | 17700 |
| 2023-04-13 | 23.39 | $24.18 | 28000 |
| 2023-04-12 | 23.24 | $23.99 | 53900 |
| 2023-04-11 | 23.09 | $23.56 | 57000 |
| 2023-04-10 | 23.02 | $23.52 | 62700 |
| 2023-04-06 | 22.95 | $23.44 | 30100 |
| 2023-04-05 | 22.88 | $23.49 | 45100 |
| 2023-04-04 | 22.79 | $23.20 | 93400 |
| 2023-04-03 | 22.76 | $23.66 | 49400 |
| 2023-03-31 | 22.62 | $23.74 | 1.2M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.56
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.55
Average
23.43
Maximum
25.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.56 | $24.59 | 17600 |
| 2026-07-16 | 24.55 | $24.59 | 23700 |
| 2026-07-15 | 24.54 | $24.64 | 17726 |
| 2026-07-14 | 24.51 | $24.62 | 22200 |
| 2026-07-13 | 24.47 | $24.55 | 32000 |
| 2026-07-10 | 24.46 | $24.54 | 21929 |
| 2026-07-09 | 24.45 | $24.66 | 34502 |
| 2026-07-08 | 24.39 | $24.43 | 26800 |
| 2026-07-07 | 24.40 | $24.45 | 19800 |
| 2026-07-06 | 24.41 | $24.53 | 13100 |
| 2026-07-02 | 24.39 | $24.47 | 19506 |
| 2026-07-01 | 24.40 | $24.48 | 38900 |
| 2026-06-30 | 24.40 | $24.31 | 521400 |
| 2026-06-29 | 24.46 | $24.26 | 142517 |
| 2026-06-26 | 24.55 | $24.36 | 46825 |
| 2026-06-25 | 24.63 | $24.41 | 40810 |
| 2026-06-24 | 24.71 | $24.47 | 22700 |
| 2026-06-23 | 24.79 | $24.77 | 27300 |
| 2026-06-22 | 24.80 | $24.83 | 25100 |
| 2026-06-18 | 24.78 | $24.93 | 10145 |
| 2026-06-17 | 24.73 | $24.83 | 18620 |
| 2026-06-16 | 24.70 | $24.78 | 24712 |
| 2026-06-15 | 24.69 | $24.80 | 22900 |
| 2026-06-12 | 24.66 | $24.86 | 12227 |
| 2026-06-11 | 24.61 | $24.81 | 18108 |
| 2026-06-10 | 24.57 | $24.73 | 34707 |
| 2026-06-09 | 24.54 | $24.63 | 73100 |
| 2026-06-08 | 24.54 | $24.43 | 40200 |
| 2026-06-05 | 24.61 | $24.57 | 16433 |
| 2026-06-04 | 24.65 | $24.59 | 32300 |
| 2026-06-03 | 24.70 | $24.65 | 4500 |
| 2026-06-02 | 24.73 | $24.68 | 21200 |
| 2026-06-01 | 24.77 | $24.75 | 30200 |
| 2026-05-29 | 24.79 | $24.75 | 25500 |
| 2026-05-28 | 24.82 | $24.94 | 13422 |
| 2026-05-27 | 24.80 | $24.91 | 12337 |
| 2026-05-26 | 24.78 | $24.86 | 10333 |
| 2026-05-22 | 24.78 | $24.75 | 3800 |
| 2026-05-21 | 24.81 | $24.75 | 8041 |
| 2026-05-20 | 24.85 | $24.80 | 14800 |
| 2026-05-19 | 24.88 | $24.64 | 9723 |
| 2026-05-18 | 24.97 | $24.66 | 6500 |
| 2026-05-15 | 25.07 | $24.65 | 11700 |
| 2026-05-14 | 25.20 | $25.16 | 14431 |
| 2026-05-13 | 25.19 | $25.15 | 6141 |
| 2026-05-12 | 25.19 | $25.21 | 2200 |
| 2026-05-11 | 25.16 | $25.24 | 21508 |
| 2026-05-08 | 25.11 | $25.14 | 9733 |
| 2026-05-07 | 25.09 | $25.03 | 10720 |
| 2026-05-06 | 25.09 | $25.10 | 8008 |
| 2026-05-05 | 25.07 | $25.04 | 9831 |
| 2026-05-04 | 25.06 | $24.97 | 6624 |
| 2026-05-01 | 25.08 | $25.08 | 5200 |
| 2026-04-30 | 25.05 | $25.04 | 15241 |
| 2026-04-29 | 25.04 | $24.87 | 12400 |
| 2026-04-28 | 25.07 | $24.90 | 6700 |
| 2026-04-27 | 25.11 | $25.13 | 4900 |
| 2026-04-24 | 25.07 | $25.11 | 14000 |
| 2026-04-23 | 25.03 | $25.00 | 14900 |
| 2026-04-22 | 25.01 | $24.98 | 25814 |
| 2026-04-21 | 25.00 | $24.95 | 8200 |
| 2026-04-20 | 24.99 | $24.96 | 20414 |
| 2026-04-17 | 24.97 | $24.99 | 21306 |
| 2026-04-16 | 24.94 | $24.92 | 30700 |
| 2026-04-15 | 24.92 | $25.19 | 64600 |
| 2026-04-14 | 24.80 | $24.97 | 25700 |
| 2026-04-13 | 24.74 | $24.87 | 11534 |
| 2026-04-10 | 24.69 | $24.90 | 42625 |
| 2026-04-09 | 24.62 | $24.71 | 18400 |
| 2026-04-08 | 24.60 | $24.52 | 18103 |
| 2026-04-07 | 24.63 | $24.65 | 8732 |
| 2026-04-06 | 24.62 | $24.68 | 8919 |
| 2026-04-02 | 24.61 | $24.50 | 16435 |
| 2026-04-01 | 24.66 | $24.54 | 46015 |
| 2026-03-31 | 24.70 | $24.52 | 100236 |
| 2026-03-30 | 24.75 | $24.84 | 18300 |
| 2026-03-27 | 24.72 | $24.79 | 18300 |
| 2026-03-26 | 24.69 | $24.85 | 40239 |
| 2026-03-25 | 24.64 | $24.92 | 11132 |
| 2026-03-24 | 24.56 | $24.84 | 19005 |
| 2026-03-23 | 24.49 | $24.71 | 18625 |
| 2026-03-20 | 24.44 | $24.38 | 16212 |
| 2026-03-19 | 24.49 | $24.62 | 28400 |
| 2026-03-18 | 24.48 | $24.51 | 26600 |
| 2026-03-17 | 24.50 | $24.59 | 25400 |
| 2026-03-16 | 24.51 | $24.42 | 22242 |
| 2026-03-13 | 24.57 | $24.39 | 32104 |
| 2026-03-12 | 24.65 | $24.45 | 43400 |
| 2026-03-11 | 24.74 | $24.75 | 22300 |
| 2026-03-10 | 24.75 | $24.80 | 14200 |
| 2026-03-09 | 24.75 | $24.64 | 25819 |
| 2026-03-06 | 24.80 | $24.65 | 51500 |
| 2026-03-05 | 24.86 | $24.75 | 40500 |
| 2026-03-04 | 24.90 | $24.85 | 13629 |
| 2026-03-03 | 24.92 | $24.90 | 15201 |
| 2026-03-02 | 24.93 | $24.99 | 16515 |
| 2026-02-27 | 24.91 | $24.86 | 53300 |
| 2026-02-26 | 24.93 | $24.89 | 14609 |
| 2026-02-25 | 24.94 | $24.96 | 14200 |
| 2026-02-24 | 24.93 | $24.91 | 5113 |
| 2026-02-23 | 24.94 | $24.94 | 16349 |
| 2026-02-20 | 24.94 | $24.97 | 6500 |
| 2026-02-19 | 24.92 | $24.95 | 5128 |
| 2026-02-18 | 24.92 | $24.94 | 11232 |
| 2026-02-17 | 24.91 | $24.95 | 9748 |
| 2026-02-13 | 24.90 | $24.76 | 12345 |
| 2026-02-12 | 24.94 | $25.03 | 9200 |
| 2026-02-11 | 24.92 | $24.92 | 16742 |
| 2026-02-10 | 24.91 | $24.92 | 6000 |
| 2026-02-09 | 24.91 | $24.96 | 10624 |
| 2026-02-06 | 24.90 | $24.87 | 5500 |
| 2026-02-05 | 24.91 | $24.80 | 12000 |
| 2026-02-04 | 24.95 | $24.76 | 9800 |
| 2026-02-03 | 25.00 | $24.94 | 10616 |
| 2026-02-02 | 25.01 | $24.90 | 26900 |
| 2026-01-30 | 25.03 | $24.96 | 5127 |
| 2026-01-29 | 25.04 | $24.96 | 5113 |
| 2026-01-28 | 25.05 | $25.06 | 5430 |
| 2026-01-27 | 25.03 | $25.05 | 7844 |
| 2026-01-26 | 25.01 | $25.07 | 8700 |
| 2026-01-23 | 24.97 | $25.11 | 13200 |
| 2026-01-22 | 24.91 | $25.18 | 8807 |
| 2026-01-21 | 24.82 | $25.03 | 12522 |
| 2026-01-20 | 24.75 | $24.92 | 20300 |
| 2026-01-16 | 24.70 | $24.91 | 29200 |
| 2026-01-15 | 24.65 | $24.78 | 23516 |
| 2026-01-14 | 24.63 | $24.70 | 12100 |
| 2026-01-13 | 24.63 | $24.67 | 11549 |
| 2026-01-12 | 24.64 | $24.61 | 16124 |
| 2026-01-09 | 24.67 | $24.64 | 5400 |
| 2026-01-08 | 24.70 | $24.59 | 14800 |
| 2026-01-07 | 24.76 | $24.58 | 35400 |
| 2026-01-06 | 24.83 | $24.58 | 21003 |
| 2026-01-05 | 24.91 | $24.68 | 15342 |
| 2026-01-02 | 24.99 | $24.82 | 16205 |
| 2025-12-31 | 25.03 | $24.85 | 37200 |
| 2025-12-30 | 25.07 | $25.00 | 7400 |
| 2025-12-29 | 25.08 | $25.02 | 23100 |
| 2025-12-26 | 25.08 | $24.90 | 13716 |
| 2025-12-24 | 25.11 | $24.93 | 6400 |
| 2025-12-23 | 25.14 | $24.97 | 24100 |
| 2025-12-22 | 25.16 | $25.13 | 6542 |
| 2025-12-19 | 25.13 | $25.07 | 12000 |
| 2025-12-18 | 25.11 | $25.18 | 9642 |
| 2025-12-17 | 25.04 | $24.98 | 15921 |
| 2025-12-16 | 25.03 | $25.03 | 11212 |
| 2025-12-15 | 24.99 | $25.01 | 11500 |
| 2025-12-12 | 24.95 | $24.87 | 7300 |
| 2025-12-11 | 24.94 | $24.90 | 8345 |
| 2025-12-10 | 24.92 | $24.85 | 12500 |
| 2025-12-09 | 24.91 | $24.90 | 13236 |
| 2025-12-08 | 24.88 | $24.96 | 8900 |
| 2025-12-05 | 24.82 | $24.84 | 7900 |
| 2025-12-04 | 24.79 | $24.95 | 13600 |
| 2025-12-03 | 24.71 | $24.97 | 23000 |
| 2025-12-02 | 24.60 | $24.92 | 12300 |
| 2025-12-01 | 24.49 | $24.80 | 28000 |
| 2025-11-28 | 24.39 | $24.76 | 9800 |
| 2025-11-26 | 24.29 | $24.57 | 7614 |
| 2025-11-25 | 24.22 | $24.55 | 33600 |
| 2025-11-24 | 24.15 | $24.23 | 20435 |
| 2025-11-21 | 24.16 | $24.29 | 8700 |
| 2025-11-20 | 24.17 | $24.10 | 26103 |
| 2025-11-19 | 24.23 | $24.20 | 24607 |
| 2025-11-18 | 24.29 | $24.14 | 21700 |
| 2025-11-17 | 24.37 | $24.25 | 12413 |
| 2025-11-14 | 24.45 | $24.10 | 18730 |
| 2025-11-13 | 24.58 | $24.45 | 31300 |
| 2025-11-12 | 24.64 | $24.74 | 18900 |
| 2025-11-11 | 24.63 | $24.75 | 8200 |
| 2025-11-10 | 24.60 | $24.67 | 88800 |
| 2025-11-07 | 24.60 | $24.56 | 22340 |
| 2025-11-06 | 24.63 | $24.70 | 10718 |
| 2025-11-05 | 24.63 | $24.68 | 20016 |
| 2025-11-04 | 24.63 | $24.57 | 41538 |
| 2025-11-03 | 24.67 | $24.65 | 39800 |
| 2025-10-31 | 24.70 | $24.70 | 27400 |
| 2025-10-30 | 24.72 | $24.40 | 40106 |
| 2025-10-29 | 24.83 | $24.72 | 21417 |
| 2025-10-28 | 24.88 | $24.81 | 28100 |
| 2025-10-27 | 24.90 | $25.05 | 9700 |
| 2025-10-24 | 24.85 | $25.00 | 20247 |
| 2025-10-23 | 24.81 | $24.91 | 5336 |
| 2025-10-22 | 24.78 | $24.91 | 13241 |
| 2025-10-21 | 24.75 | $24.96 | 12600 |
| 2025-10-20 | 24.70 | $24.76 | 13700 |
| 2025-10-17 | 24.71 | $24.63 | 36800 |
| 2025-10-16 | 24.76 | $24.63 | 13400 |
| 2025-10-15 | 24.81 | $24.88 | 18700 |
| 2025-10-14 | 24.81 | $24.87 | 12226 |
| 2025-10-13 | 24.80 | $24.67 | 13900 |
| 2025-10-10 | 24.86 | $24.76 | 10700 |
| 2025-10-09 | 24.91 | $24.96 | 9400 |
| 2025-10-08 | 24.90 | $24.96 | 12216 |
| 2025-10-07 | 24.88 | $24.92 | 16800 |
| 2025-10-06 | 24.88 | $24.86 | 23624 |
| 2025-10-03 | 24.90 | $24.79 | 6422 |
| 2025-10-02 | 24.94 | $24.92 | 10800 |
| 2025-10-01 | 24.96 | $24.90 | 14736 |
| 2025-09-30 | 24.98 | $24.66 | 51740 |
| 2025-09-29 | 25.08 | $24.87 | 39500 |
| 2025-09-26 | 25.13 | $25.11 | 6400 |
| 2025-09-25 | 25.12 | $24.98 | 4600 |
| 2025-09-24 | 25.15 | $25.12 | 8643 |
| 2025-09-23 | 25.13 | $25.10 | 11900 |
| 2025-09-22 | 25.12 | $24.96 | 20542 |
| 2025-09-19 | 25.15 | $25.20 | 8740 |
| 2025-09-18 | 25.10 | $25.24 | 19601 |
| 2025-09-17 | 25.03 | $25.15 | 22619 |
| 2025-09-16 | 24.97 | $25.05 | 7400 |
| 2025-09-15 | 24.92 | $24.99 | 16100 |
| 2025-09-12 | 24.89 | $24.98 | 8504 |
| 2025-09-11 | 24.85 | $24.79 | 18700 |
| 2025-09-10 | 24.86 | $24.83 | 5900 |
| 2025-09-09 | 24.85 | $24.81 | 8502 |
| 2025-09-08 | 24.85 | $25.04 | 16000 |
| 2025-09-05 | 24.78 | $24.95 | 19123 |
| 2025-09-04 | 24.72 | $24.83 | 11714 |
| 2025-09-03 | 24.68 | $24.64 | 9407 |
| 2025-09-02 | 24.69 | $24.54 | 20800 |
| 2025-08-29 | 24.74 | $24.56 | 58100 |
| 2025-08-28 | 24.79 | $24.76 | 26126 |
| 2025-08-27 | 24.78 | $24.75 | 13819 |
| 2025-08-26 | 24.78 | $24.84 | 7208 |
| 2025-08-25 | 24.75 | $24.85 | 18136 |
| 2025-08-22 | 24.70 | $24.85 | 16447 |
| 2025-08-21 | 24.65 | $24.69 | 19310 |
| 2025-08-20 | 24.63 | $24.68 | 6300 |
| 2025-08-19 | 24.61 | $24.65 | 10045 |
| 2025-08-18 | 24.59 | $24.38 | 9700 |
| 2025-08-15 | 24.66 | $24.41 | 11400 |
| 2025-08-14 | 24.73 | $24.73 | 6617 |
| 2025-08-13 | 24.71 | $24.74 | 17346 |
| 2025-08-12 | 24.68 | $24.70 | 8800 |
| 2025-08-11 | 24.66 | $24.65 | 1600 |
| 2025-08-08 | 24.64 | $24.59 | 24029 |
| 2025-08-07 | 24.64 | $24.45 | 13300 |
| 2025-08-06 | 24.69 | $24.51 | 18610 |
| 2025-08-05 | 24.72 | $24.70 | 15100 |
| 2025-08-04 | 24.70 | $24.65 | 13000 |
| 2025-08-01 | 24.68 | $24.55 | 19017 |
| 2025-07-31 | 24.69 | $24.77 | 56000 |
| 2025-07-30 | 24.63 | $24.55 | 20007 |
| 2025-07-29 | 24.63 | $24.56 | 13000 |
| 2025-07-28 | 24.62 | $24.47 | 16224 |
| 2025-07-25 | 24.63 | $24.54 | 24800 |
| 2025-07-24 | 24.61 | $24.54 | 13735 |
| 2025-07-23 | 24.60 | $24.57 | 12800 |
| 2025-07-22 | 24.56 | $24.47 | 17600 |
| 2025-07-21 | 24.55 | $24.48 | 10445 |
| 2025-07-18 | 24.52 | $24.55 | 19624 |
| 2025-07-17 | 24.47 | $24.57 | 15900 |
| 2025-07-16 | 24.39 | $24.33 | 20000 |
| 2025-07-15 | 24.37 | $24.32 | 13700 |
| 2025-07-14 | 24.35 | $24.29 | 12246 |
| 2025-07-11 | 24.32 | $24.44 | 7731 |
| 2025-07-10 | 24.25 | $24.47 | 34900 |
| 2025-07-09 | 24.14 | $24.35 | 23400 |
| 2025-07-08 | 24.05 | $24.25 | 25347 |
| 2025-07-07 | 23.96 | $24.03 | 14419 |
| 2025-07-03 | 23.93 | $24.13 | 12517 |
| 2025-07-02 | 23.86 | $23.97 | 23846 |
| 2025-07-01 | 23.82 | $23.83 | 30539 |
| 2025-06-30 | 23.82 | $23.53 | 170700 |
| 2025-06-27 | 23.91 | $23.98 | 14804 |
| 2025-06-26 | 23.88 | $24.05 | 15619 |
| 2025-06-25 | 23.83 | $23.92 | 11800 |
| 2025-06-24 | 23.80 | $23.99 | 4400 |
| 2025-06-23 | 23.74 | $23.86 | 17500 |
| 2025-06-20 | 23.72 | $23.61 | 9500 |
| 2025-06-18 | 23.77 | $23.63 | 10700 |
| 2025-06-17 | 23.82 | $23.74 | 15825 |
| 2025-06-16 | 23.85 | $23.75 | 10000 |
| 2025-06-13 | 23.88 | $23.67 | 9138 |
| 2025-06-12 | 23.95 | $23.87 | 8111 |
| 2025-06-11 | 23.97 | $23.87 | 6100 |
| 2025-06-10 | 23.99 | $24.05 | 9744 |
| 2025-06-09 | 23.96 | $23.91 | 11904 |
| 2025-06-06 | 23.96 | $23.94 | 4523 |
| 2025-06-05 | 23.95 | $23.99 | 1700 |
| 2025-06-04 | 23.93 | $23.99 | 19200 |
| 2025-06-03 | 23.90 | $23.93 | 15931 |
| 2025-06-02 | 23.89 | $24.13 | 15700 |
| 2025-05-30 | 23.81 | $24.19 | 94800 |
| 2025-05-29 | 23.69 | $23.73 | 20736 |
| 2025-05-28 | 23.69 | $23.59 | 11000 |
| 2025-05-27 | 23.74 | $23.76 | 21900 |
| 2025-05-23 | 23.75 | $23.45 | 12800 |
| 2025-05-22 | 23.85 | $23.40 | 9100 |
| 2025-05-21 | 24.00 | $23.36 | 26900 |
| 2025-05-20 | 24.19 | $23.83 | 42700 |
| 2025-05-19 | 24.27 | $24.21 | 22128 |
| 2025-05-16 | 24.25 | $24.20 | 10000 |
| 2025-05-15 | 24.22 | $23.76 | 19800 |
| 2025-05-14 | 24.33 | $24.36 | 33600 |
| 2025-05-13 | 24.26 | $24.25 | 6345 |
| 2025-05-12 | 24.21 | $24.13 | 57535 |
| 2025-05-09 | 24.18 | $24.20 | 12236 |
| 2025-05-08 | 24.12 | $24.21 | 10400 |
| 2025-05-07 | 24.05 | $24.34 | 3513 |
| 2025-05-06 | 23.92 | $24.20 | 16504 |
| 2025-05-05 | 23.79 | $24.02 | 37200 |
| 2025-05-02 | 23.70 | $23.82 | 5900 |
| 2025-05-01 | 23.66 | $23.93 | 5015 |
| 2025-04-30 | 23.57 | $23.65 | 25000 |
| 2025-04-29 | 23.55 | $23.82 | 9227 |
| 2025-04-28 | 23.47 | $23.79 | 10400 |
| 2025-04-25 | 23.39 | $23.78 | 19649 |
| 2025-04-24 | 23.29 | $23.87 | 9400 |
| 2025-04-23 | 23.16 | $23.62 | 17316 |
| 2025-04-22 | 23.07 | $23.25 | 17700 |
| 2025-04-21 | 23.10 | $23.23 | 13219 |
| 2025-04-17 | 23.13 | $23.49 | 8445 |
| 2025-04-16 | 23.11 | $23.36 | 10100 |
| 2025-04-15 | 23.12 | $23.21 | 28100 |
| 2025-04-14 | 23.20 | $23.28 | 9446 |
| 2025-04-11 | 23.27 | $23.20 | 6037 |
| 2025-04-10 | 23.39 | $23.21 | 9700 |
| 2025-04-09 | 23.55 | $23.88 | 20924 |
| 2025-04-08 | 23.53 | $23.38 | 27624 |
| 2025-04-07 | 23.68 | $23.16 | 19800 |
| 2025-04-04 | 23.93 | $23.70 | 26106 |
| 2025-04-03 | 24.07 | $23.94 | 23523 |
| 2025-04-02 | 24.17 | $24.03 | 32200 |
| 2025-04-01 | 24.27 | $24.14 | 17045 |
| 2025-03-31 | 24.35 | $24.09 | 79913 |
| 2025-03-28 | 24.48 | $24.17 | 27700 |
| 2025-03-27 | 24.61 | $24.50 | 9528 |
| 2025-03-26 | 24.66 | $24.52 | 18500 |
| 2025-03-25 | 24.72 | $24.71 | 16300 |
| 2025-03-24 | 24.73 | $24.66 | 18200 |
| 2025-03-21 | 24.76 | $24.75 | 30500 |
| 2025-03-20 | 24.78 | $24.78 | 49020 |
| 2025-03-19 | 24.78 | $24.78 | 6300 |
| 2025-03-18 | 24.79 | $24.78 | 9400 |
| 2025-03-17 | 24.80 | $24.88 | 7000 |
| 2025-03-14 | 24.78 | $24.86 | 10531 |
| 2025-03-13 | 24.76 | $24.70 | 17700 |
| 2025-03-12 | 24.79 | $24.75 | 11200 |
| 2025-03-11 | 24.81 | $24.71 | 9438 |
| 2025-03-10 | 24.85 | $24.67 | 7900 |
| 2025-03-07 | 24.91 | $24.88 | 7700 |
| 2025-03-06 | 24.92 | $24.96 | 20302 |
| 2025-03-05 | 24.90 | $24.90 | 11600 |
| 2025-03-04 | 24.90 | $24.84 | 17029 |
| 2025-03-03 | 24.91 | $24.93 | 15700 |
| 2025-02-28 | 24.90 | $25.00 | 28100 |
| 2025-02-27 | 24.86 | $24.90 | 16100 |
| 2025-02-26 | 24.85 | $25.03 | 26100 |
| 2025-02-25 | 24.80 | $24.83 | 7400 |
| 2025-02-24 | 24.79 | $24.68 | 7700 |
| 2025-02-21 | 24.83 | $24.77 | 7700 |
| 2025-02-20 | 24.86 | $24.69 | 10700 |
| 2025-02-19 | 24.91 | $24.67 | 15400 |
| 2025-02-18 | 24.98 | $24.69 | 9900 |
| 2025-02-14 | 25.06 | $24.97 | 8800 |
| 2025-02-13 | 25.07 | $25.23 | 9800 |
| 2025-02-12 | 24.99 | $25.04 | 13900 |
| 2025-02-11 | 24.96 | $25.07 | 25500 |
| 2025-02-10 | 24.91 | $24.97 | 29800 |
| 2025-02-07 | 24.88 | $24.93 | 12600 |
| 2025-02-06 | 24.85 | $24.80 | 5900 |
| 2025-02-05 | 24.86 | $24.90 | 19400 |
| 2025-02-04 | 24.84 | $24.85 | 23500 |
| 2025-02-03 | 24.82 | $24.84 | 15500 |
| 2025-01-31 | 24.81 | $24.74 | 25000 |
| 2025-01-30 | 24.83 | $24.86 | 8000 |
| 2025-01-29 | 24.81 | $24.81 | 15400 |
| 2025-01-28 | 24.81 | $24.82 | 14700 |
| 2025-01-27 | 24.80 | $24.89 | 12700 |
| 2025-01-24 | 24.76 | $24.89 | 38500 |
| 2025-01-23 | 24.72 | $24.80 | 16600 |
| 2025-01-22 | 24.69 | $24.86 | 15500 |
| 2025-01-21 | 24.65 | $24.98 | 19900 |
| 2025-01-17 | 24.55 | $24.85 | 32100 |
| 2025-01-16 | 24.48 | $24.67 | 8800 |
| 2025-01-15 | 24.45 | $24.81 | 22400 |
| 2025-01-14 | 24.37 | $24.32 | 15200 |
| 2025-01-13 | 24.44 | $24.21 | 27200 |
| 2025-01-10 | 24.55 | $24.28 | 35100 |
| 2025-01-08 | 24.67 | $24.29 | 57400 |
| 2025-01-07 | 24.82 | $24.57 | 51600 |
| 2025-01-06 | 24.91 | $24.85 | 46400 |
| 2025-01-03 | 24.92 | $25.04 | 38700 |
| 2025-01-02 | 24.89 | $25.04 | 26100 |
| 2024-12-31 | 24.84 | $24.71 | 115200 |
| 2024-12-30 | 24.89 | $24.89 | 24000 |
| 2024-12-27 | 24.89 | $24.69 | 15800 |
| 2024-12-26 | 24.96 | $24.87 | 19500 |
| 2024-12-24 | 24.98 | $24.86 | 4100 |
| 2024-12-23 | 25.01 | $24.93 | 20400 |
| 2024-12-20 | 25.02 | $24.97 | 4900 |
| 2024-12-19 | 25.02 | $24.85 | 27300 |
| 2024-12-18 | 25.06 | $24.87 | 53800 |
| 2024-12-17 | 25.10 | $25.03 | 14100 |
| 2024-12-16 | 25.10 | $25.03 | 31700 |
| 2024-12-13 | 25.09 | $25.09 | 36700 |
| 2024-12-12 | 25.06 | $25.01 | 40600 |
| 2024-12-11 | 25.05 | $25.02 | 32200 |
| 2024-12-10 | 25.03 | $25.05 | 22000 |
| 2024-12-09 | 24.99 | $25.03 | 19700 |
| 2024-12-06 | 24.94 | $25.03 | 22400 |
| 2024-12-05 | 24.89 | $25.04 | 36500 |
| 2024-12-04 | 24.82 | $24.99 | 32600 |
| 2024-12-03 | 24.75 | $24.90 | 13200 |
| 2024-12-02 | 24.69 | $24.94 | 24000 |
| 2024-11-29 | 24.61 | $24.99 | 42100 |
| 2024-11-27 | 24.49 | $24.67 | 28400 |
| 2024-11-26 | 24.45 | $24.70 | 23000 |
| 2024-11-25 | 24.40 | $24.63 | 16600 |
| 2024-11-22 | 24.35 | $24.49 | 14700 |
| 2024-11-21 | 24.34 | $24.34 | 12700 |
| 2024-11-20 | 24.38 | $24.21 | 16300 |
| 2024-11-19 | 24.47 | $24.30 | 25400 |
| 2024-11-18 | 24.55 | $24.31 | 19100 |
| 2024-11-15 | 24.65 | $24.41 | 20000 |
| 2024-11-14 | 24.74 | $24.72 | 30900 |
| 2024-11-13 | 24.75 | $24.71 | 11200 |
| 2024-11-12 | 24.77 | $24.72 | 16200 |
| 2024-11-11 | 24.79 | $24.87 | 15400 |
| 2024-11-08 | 24.77 | $24.94 | 23900 |
| 2024-11-07 | 24.71 | $24.83 | 10900 |
| 2024-11-06 | 24.68 | $24.73 | 10400 |
| 2024-11-05 | 24.68 | $24.76 | 28600 |
| 2024-11-04 | 24.67 | $24.78 | 19400 |
| 2024-11-01 | 24.64 | $24.63 | 25500 |
| 2024-10-31 | 24.66 | $24.51 | 40600 |
| 2024-10-30 | 24.73 | $24.76 | 5100 |
| 2024-10-29 | 24.72 | $24.66 | 27400 |
| 2024-10-28 | 24.75 | $24.86 | 13400 |
| 2024-10-25 | 24.72 | $24.80 | 7800 |
| 2024-10-24 | 24.71 | $24.75 | 24300 |
| 2024-10-23 | 24.71 | $24.66 | 19700 |
| 2024-10-22 | 24.73 | $24.76 | 32200 |
| 2024-10-21 | 24.73 | $24.69 | 85000 |
| 2024-10-18 | 24.75 | $24.81 | 13900 |
| 2024-10-17 | 24.74 | $24.75 | 20600 |
| 2024-10-16 | 24.74 | $24.80 | 23900 |
| 2024-10-15 | 24.73 | $24.68 | 28500 |
| 2024-10-14 | 24.75 | $24.70 | 14400 |
| 2024-10-11 | 24.77 | $24.72 | 12100 |
| 2024-10-10 | 24.78 | $24.61 | 10800 |
| 2024-10-09 | 24.83 | $24.74 | 23600 |
| 2024-10-08 | 24.85 | $24.73 | 23700 |
| 2024-10-07 | 24.88 | $24.69 | 51300 |
| 2024-10-04 | 24.93 | $24.78 | 11900 |
| 2024-10-03 | 24.95 | $24.80 | 18700 |
| 2024-10-02 | 24.97 | $24.88 | 21000 |
| 2024-10-01 | 24.96 | $24.99 | 20700 |
| 2024-09-30 | 24.91 | $24.74 | 75200 |
| 2024-09-27 | 24.93 | $24.79 | 19300 |
| 2024-09-26 | 24.93 | $24.73 | 26600 |
| 2024-09-25 | 24.95 | $24.78 | 16700 |
| 2024-09-24 | 24.96 | $24.83 | 37300 |
| 2024-09-23 | 24.94 | $24.86 | 13900 |
| 2024-09-20 | 24.90 | $24.83 | 23600 |
| 2024-09-19 | 24.86 | $24.76 | 23400 |
| 2024-09-18 | 24.83 | $24.76 | 36400 |
| 2024-09-17 | 24.78 | $24.76 | 57000 |
| 2024-09-16 | 24.73 | $24.94 | 34900 |
| 2024-09-13 | 24.59 | $24.53 | 51400 |
| 2024-09-12 | 24.55 | $24.59 | 32500 |
| 2024-09-11 | 24.48 | $24.73 | 16000 |
| 2024-09-10 | 24.35 | $24.66 | 16400 |
| 2024-09-09 | 24.20 | $24.37 | 11200 |
| 2024-09-06 | 24.12 | $24.25 | 12800 |
| 2024-09-05 | 24.05 | $24.31 | 17200 |
| 2024-09-04 | 23.94 | $24.15 | 15700 |
| 2024-09-03 | 23.85 | $23.90 | 16700 |
| 2024-08-30 | 23.83 | $23.81 | 76500 |
| 2024-08-29 | 23.83 | $24.06 | 30300 |
| 2024-08-28 | 23.75 | $23.83 | 23900 |
| 2024-08-27 | 23.72 | $23.67 | 36100 |
| 2024-08-26 | 23.74 | $23.74 | 45500 |
| 2024-08-23 | 23.74 | $24.12 | 11000 |
| 2024-08-22 | 23.61 | $23.80 | 28700 |
| 2024-08-21 | 23.56 | $23.66 | 23000 |
| 2024-08-20 | 23.55 | $23.45 | 35500 |
| 2024-08-19 | 23.59 | $23.50 | 30200 |
| 2024-08-16 | 23.63 | $23.57 | 9800 |
| 2024-08-15 | 23.66 | $23.39 | 12700 |
| 2024-08-14 | 23.75 | $23.77 | 18800 |
| 2024-08-13 | 23.74 | $23.62 | 11600 |
| 2024-08-12 | 23.77 | $23.60 | 11000 |
| 2024-08-09 | 23.81 | $23.70 | 25700 |
| 2024-08-08 | 23.83 | $23.72 | 21300 |
| 2024-08-07 | 23.84 | $23.59 | 14500 |
| 2024-08-06 | 23.90 | $23.47 | 27600 |
| 2024-08-05 | 24.00 | $23.60 | 26400 |
| 2024-08-02 | 24.07 | $23.83 | 54100 |
| 2024-08-01 | 24.09 | $23.90 | 33900 |
| 2024-07-31 | 24.08 | $23.97 | 70000 |
| 2024-07-30 | 24.04 | $24.07 | 13900 |
| 2024-07-29 | 23.95 | $23.81 | 17000 |
| 2024-07-26 | 23.92 | $23.81 | 10500 |
| 2024-07-25 | 23.88 | $23.76 | 17100 |
| 2024-07-24 | 23.84 | $23.70 | 40100 |
| 2024-07-23 | 23.81 | $23.77 | 27700 |
| 2024-07-22 | 23.74 | $23.73 | 15600 |
| 2024-07-19 | 23.66 | $23.66 | 2900 |
| 2024-07-18 | 23.58 | $23.71 | 18300 |
| 2024-07-17 | 23.45 | $23.69 | 25900 |
| 2024-07-16 | 23.31 | $23.58 | 19900 |
| 2024-07-15 | 23.16 | $23.39 | 13000 |
| 2024-07-12 | 23.04 | $23.30 | 13900 |
| 2024-07-11 | 22.91 | $23.10 | 17800 |
| 2024-07-10 | 22.82 | $22.79 | 28100 |
| 2024-07-09 | 22.80 | $22.71 | 26600 |
| 2024-07-08 | 22.81 | $22.77 | 11600 |
| 2024-07-05 | 22.79 | $22.88 | 23700 |
| 2024-07-03 | 22.74 | $22.88 | 25800 |
| 2024-07-02 | 22.67 | $22.69 | 31600 |
| 2024-07-01 | 22.64 | $22.66 | 40700 |
| 2024-06-28 | 22.62 | $22.60 | 35700 |
| 2024-06-27 | 22.61 | $22.72 | 26300 |
| 2024-06-26 | 22.55 | $22.73 | 29700 |
| 2024-06-25 | 22.49 | $22.54 | 23200 |
| 2024-06-24 | 22.47 | $22.55 | 23900 |
| 2024-06-21 | 22.44 | $22.48 | 12300 |
| 2024-06-20 | 22.42 | $22.45 | 29000 |
| 2024-06-18 | 22.41 | $22.48 | 30000 |
| 2024-06-17 | 22.39 | $22.38 | 12300 |
| 2024-06-14 | 22.40 | $22.29 | 21700 |
| 2024-06-13 | 22.44 | $22.52 | 25000 |
| 2024-06-12 | 22.41 | $22.46 | 28200 |
| 2024-06-11 | 22.40 | $22.18 | 36200 |
| 2024-06-10 | 22.48 | $22.35 | 12800 |
| 2024-06-07 | 22.51 | $22.30 | 13400 |
| 2024-06-06 | 22.57 | $22.50 | 39000 |
| 2024-06-05 | 22.58 | $22.60 | 20000 |
| 2024-06-04 | 22.56 | $22.71 | 28200 |
| 2024-06-03 | 22.50 | $22.68 | 22500 |
| 2024-05-31 | 22.43 | $22.49 | 39700 |
| 2024-05-30 | 22.41 | $22.26 | 62400 |
| 2024-05-29 | 22.45 | $22.19 | 30500 |
| 2024-05-28 | 22.53 | $22.51 | 10200 |
| 2024-05-24 | 22.53 | $22.74 | 34900 |
| 2024-05-23 | 22.44 | $22.50 | 60800 |
| 2024-05-22 | 22.42 | $22.62 | 32000 |
| 2024-05-21 | 22.35 | $22.47 | 20800 |
| 2024-05-20 | 22.32 | $22.47 | 19300 |
| 2024-05-17 | 22.28 | $22.39 | 53600 |
| 2024-05-16 | 22.26 | $22.22 | 31000 |
| 2024-05-15 | 22.29 | $22.31 | 127000 |
| 2024-05-14 | 22.29 | $22.12 | 17200 |
| 2024-05-13 | 22.36 | $22.39 | 19000 |
| 2024-05-10 | 22.36 | $22.32 | 20200 |
| 2024-05-09 | 22.39 | $22.34 | 29600 |
| 2024-05-08 | 22.41 | $22.26 | 36400 |
| 2024-05-07 | 22.46 | $22.47 | 19900 |
| 2024-05-06 | 22.46 | $22.69 | 90400 |
| 2024-05-03 | 22.39 | $22.83 | 8200 |
| 2024-05-02 | 22.26 | $22.56 | 22800 |
| 2024-05-01 | 22.19 | $22.43 | 24600 |
| 2024-04-30 | 22.15 | $22.40 | 27900 |
| 2024-04-29 | 22.11 | $22.43 | 17900 |
| 2024-04-26 | 22.06 | $22.16 | 19400 |
| 2024-04-25 | 22.08 | $22.12 | 16900 |
| 2024-04-24 | 22.13 | $22.26 | 15200 |
| 2024-04-23 | 22.14 | $22.50 | 18400 |
| 2024-04-22 | 22.09 | $22.10 | 11000 |
| 2024-04-19 | 22.15 | $21.81 | 18800 |
| 2024-04-18 | 22.33 | $21.80 | 36700 |
| 2024-04-17 | 22.55 | $22.12 | 30900 |
| 2024-04-16 | 22.71 | $22.13 | 13000 |
| 2024-04-15 | 22.91 | $22.02 | 35400 |
| 2024-04-12 | 23.19 | $22.87 | 14800 |
| 2024-04-11 | 23.25 | $22.73 | 29600 |
| 2024-04-10 | 23.37 | $23.16 | 100200 |
| 2024-04-09 | 23.38 | $23.12 | 31500 |
| 2024-04-08 | 23.39 | $23.39 | 21300 |
| 2024-04-05 | 23.32 | $23.56 | 13800 |
| 2024-04-04 | 23.17 | $23.46 | 28700 |
| 2024-04-03 | 23.02 | $23.11 | 56200 |
| 2024-04-02 | 22.94 | $22.85 | 28200 |
| 2024-04-01 | 22.92 | $22.97 | 27500 |
| 2024-03-28 | 22.86 | $22.76 | 112800 |
| 2024-03-27 | 22.85 | $23.06 | 28900 |
| 2024-03-26 | 22.74 | $22.81 | 19200 |
| 2024-03-25 | 22.68 | $22.51 | 35800 |
| 2024-03-22 | 22.69 | $22.94 | 17900 |
| 2024-03-21 | 22.58 | $22.95 | 41500 |
| 2024-03-20 | 22.43 | $22.82 | 54500 |
| 2024-03-19 | 22.30 | $22.53 | 24700 |
| 2024-03-18 | 22.22 | $22.25 | 32700 |
| 2024-03-15 | 22.22 | $22.21 | 34600 |
| 2024-03-14 | 22.24 | $21.94 | 53700 |
| 2024-03-13 | 22.34 | $22.57 | 22300 |
| 2024-03-12 | 22.26 | $22.64 | 10400 |
| 2024-03-11 | 22.15 | $22.65 | 17100 |
| 2024-03-08 | 22.00 | $22.58 | 20400 |
| 2024-03-07 | 21.86 | $22.26 | 24200 |
| 2024-03-06 | 21.78 | $21.92 | 58200 |
| 2024-03-05 | 21.80 | $21.80 | 49700 |
| 2024-03-04 | 21.87 | $21.71 | 33400 |
| 2024-03-01 | 21.99 | $21.94 | 36300 |
| 2024-02-29 | 22.06 | $22.23 | 63600 |
| 2024-02-28 | 22.06 | $22.26 | 35700 |
| 2024-02-27 | 22.05 | $22.25 | 19800 |
| 2024-02-26 | 22.04 | $22.22 | 27300 |
| 2024-02-23 | 22.06 | $22.64 | 44200 |
| 2024-02-22 | 21.94 | $21.92 | 30700 |
| 2024-02-21 | 22.03 | $21.71 | 37000 |
| 2024-02-20 | 22.21 | $21.88 | 80100 |
| 2024-02-16 | 22.38 | $22.03 | 13400 |
| 2024-02-15 | 22.55 | $22.27 | 30500 |
| 2024-02-14 | 22.67 | $22.42 | 14300 |
| 2024-02-13 | 22.78 | $22.43 | 54100 |
| 2024-02-12 | 22.90 | $23.04 | 17100 |
| 2024-02-09 | 22.86 | $22.89 | 25900 |
| 2024-02-08 | 22.86 | $22.73 | 34100 |
| 2024-02-07 | 22.90 | $22.45 | 42900 |
| 2024-02-06 | 23.04 | $22.66 | 25500 |
| 2024-02-05 | 23.15 | $22.45 | 32200 |
| 2024-02-02 | 23.34 | $22.81 | 21800 |
| 2024-02-01 | 23.45 | $22.87 | 70700 |
| 2024-01-31 | 23.56 | $22.83 | 116700 |
| 2024-01-30 | 23.69 | $23.98 | 20700 |
| 2024-01-29 | 23.49 | $23.92 | 14800 |
| 2024-01-26 | 23.26 | $23.74 | 29900 |
| 2024-01-25 | 23.02 | $23.50 | 18400 |
| 2024-01-24 | 22.80 | $23.08 | 27400 |
| 2024-01-23 | 22.66 | $23.01 | 23400 |
| 2024-01-22 | 22.51 | $23.12 | 17500 |
| 2024-01-19 | 22.29 | $22.75 | 30700 |
| 2024-01-18 | 22.14 | $22.19 | 16000 |
| 2024-01-17 | 22.13 | $22.08 | 15300 |
| 2024-01-16 | 22.15 | $22.15 | 27800 |
| 2024-01-12 | 22.15 | $22.19 | 13400 |
| 2024-01-11 | 22.14 | $21.95 | 56700 |
| 2024-01-10 | 22.20 | $22.16 | 15100 |
| 2024-01-09 | 22.20 | $22.19 | 8800 |
| 2024-01-08 | 22.20 | $22.12 | 44000 |
| 2024-01-05 | 22.22 | $22.02 | 17300 |
| 2024-01-04 | 22.26 | $22.09 | 12600 |
| 2024-01-03 | 22.30 | $21.90 | 35200 |
| 2024-01-02 | 22.39 | $21.82 | 21500 |
| 2023-12-29 | 22.53 | $21.87 | 44100 |
| 2023-12-28 | 22.68 | $22.20 | 62600 |
| 2023-12-27 | 22.75 | $22.51 | 54800 |
| 2023-12-26 | 22.72 | $22.51 | 28800 |
| 2023-12-22 | 22.69 | $22.46 | 46200 |
| 2023-12-21 | 22.65 | $22.64 | 28100 |
| 2023-12-20 | 22.53 | $22.42 | 34300 |
| 2023-12-19 | 22.46 | $22.60 | 48200 |
| 2023-12-18 | 22.30 | $22.40 | 29300 |
| 2023-12-15 | 22.16 | $22.35 | 51800 |
| 2023-12-14 | 22.00 | $22.59 | 32000 |
| 2023-12-13 | 21.72 | $21.92 | 40900 |
| 2023-12-12 | 21.59 | $21.47 | 19900 |
| 2023-12-11 | 21.56 | $21.36 | 45000 |
| 2023-12-08 | 21.56 | $21.60 | 52800 |
| 2023-12-07 | 21.48 | $21.63 | 81700 |
| 2023-12-06 | 21.37 | $21.42 | 61100 |
| 2023-12-05 | 21.29 | $21.54 | 38000 |
| 2023-12-04 | 21.15 | $21.23 | 21800 |
| 2023-12-01 | 21.08 | $21.58 | 25800 |
| 2023-11-30 | 20.88 | $21.26 | 126300 |
| 2023-11-29 | 20.73 | $20.78 | 50500 |
| 2023-11-28 | 20.70 | $20.50 | 30200 |
| 2023-11-27 | 20.75 | $20.40 | 39400 |
| 2023-11-24 | 20.84 | $20.52 | 1800 |
| 2023-11-22 | 20.91 | $20.45 | 43400 |
| 2023-11-21 | 21.01 | $20.65 | 23100 |
| 2023-11-20 | 21.07 | $20.89 | 18400 |
| 2023-11-17 | 21.06 | $20.87 | 38300 |
| 2023-11-16 | 21.05 | $20.64 | 38600 |
| 2023-11-15 | 21.11 | $20.76 | 34600 |
| 2023-11-14 | 21.14 | $20.86 | 49100 |
| 2023-11-13 | 21.13 | $20.81 | 21100 |
| 2023-11-10 | 21.13 | $20.94 | 24400 |
| 2023-11-09 | 21.08 | $20.69 | 14000 |
| 2023-11-08 | 21.09 | $20.95 | 23100 |
| 2023-11-07 | 21.01 | $20.89 | 9400 |
| 2023-11-06 | 20.93 | $21.09 | 34900 |
| 2023-11-03 | 20.76 | $21.55 | 30300 |
| 2023-11-02 | 20.41 | $21.37 | 51900 |
| 2023-11-01 | 20.02 | $21.07 | 50200 |
| 2023-10-31 | 19.65 | $20.51 | 98300 |
| 2023-10-30 | 19.38 | $19.69 | 10600 |
| 2023-10-27 | 19.30 | $19.69 | 27800 |
| 2023-10-26 | 19.22 | $19.45 | 21400 |
| 2023-10-25 | 19.19 | $19.17 | 36900 |
| 2023-10-24 | 19.25 | $19.35 | 28700 |
| 2023-10-23 | 19.28 | $19.25 | 29500 |
| 2023-10-20 | 19.34 | $19.33 | 31000 |
| 2023-10-19 | 19.40 | $19.45 | 13600 |
| 2023-10-18 | 19.44 | $19.44 | 41000 |
| 2023-10-17 | 19.49 | $19.62 | 38100 |
| 2023-10-16 | 19.50 | $19.83 | 28700 |
| 2023-10-13 | 19.46 | $19.64 | 18600 |
| 2023-10-12 | 19.47 | $19.62 | 22500 |
| 2023-10-11 | 19.50 | $19.86 | 55400 |
| 2023-10-10 | 19.46 | $19.58 | 38600 |
| 2023-10-09 | 19.50 | $19.45 | 42100 |
| 2023-10-06 | 19.61 | $19.40 | 15800 |
| 2023-10-05 | 19.76 | $19.53 | 36500 |
| 2023-10-04 | 19.90 | $19.55 | 21700 |
| 2023-10-03 | 20.08 | $19.61 | 46700 |
| 2023-10-02 | 20.28 | $19.97 | 37500 |
| 2023-09-29 | 20.41 | $20.25 | 47000 |
| 2023-09-28 | 20.48 | $20.53 | 25700 |
| 2023-09-27 | 20.49 | $20.30 | 18200 |
| 2023-09-26 | 20.57 | $20.16 | 20000 |
| 2023-09-25 | 20.71 | $20.53 | 11200 |
| 2023-09-22 | 20.76 | $20.78 | 19200 |
| 2023-09-21 | 20.75 | $20.44 | 26700 |
| 2023-09-20 | 20.84 | $20.95 | 24100 |
| 2023-09-19 | 20.79 | $21.08 | 22300 |
| 2023-09-18 | 20.69 | $21.18 | 36000 |
| 2023-09-15 | 20.54 | $20.71 | 14800 |
| 2023-09-14 | 20.50 | $20.74 | 22500 |
| 2023-09-13 | 20.45 | $20.76 | 37400 |
| 2023-09-12 | 20.38 | $20.47 | 26900 |
| 2023-09-11 | 20.39 | $20.41 | 24400 |
| 2023-09-08 | 20.43 | $20.56 | 21600 |
| 2023-09-07 | 20.43 | $20.50 | 9900 |
| 2023-09-06 | 20.45 | $20.50 | 45100 |
| 2023-09-05 | 20.48 | $20.62 | 14800 |
| 2023-09-01 | 20.48 | $20.95 | 11200 |
| 2023-08-31 | 20.38 | $20.99 | 37600 |
| 2023-08-30 | 20.26 | $20.80 | 208500 |
| 2023-08-29 | 20.16 | $20.58 | 60900 |
| 2023-08-28 | 20.13 | $20.56 | 52400 |
| 2023-08-25 | 20.10 | $20.30 | 43100 |
| 2023-08-24 | 20.15 | $20.33 | 32000 |
| 2023-08-23 | 20.22 | $20.19 | 33400 |
| 2023-08-22 | 20.35 | $19.93 | 50500 |
| 2023-08-21 | 20.59 | $20.32 | 30500 |
| 2023-08-18 | 20.78 | $20.51 | 13900 |
| 2023-08-17 | 20.94 | $20.47 | 37600 |
| 2023-08-16 | 21.16 | $20.27 | 71600 |
| 2023-08-15 | 21.49 | $20.40 | 45300 |
| 2023-08-14 | 21.86 | $20.88 | 26600 |
| 2023-08-11 | 22.14 | $21.45 | 61500 |
| 2023-08-10 | 22.31 | $21.40 | 61700 |
| 2023-08-09 | 22.52 | $21.86 | 30100 |
| 2023-08-08 | 22.62 | $22.26 | 48500 |
| 2023-08-07 | 22.61 | $22.58 | 13700 |
| 2023-08-04 | 22.49 | $22.28 | 19400 |
| 2023-08-03 | 22.42 | $22.07 | 32000 |
| 2023-08-02 | 22.40 | $22.46 | 25300 |
| 2023-08-01 | 22.24 | $22.38 | 15300 |
| 2023-07-31 | 22.05 | $22.36 | 42500 |
| 2023-07-28 | 21.83 | $21.99 | 26700 |
| 2023-07-27 | 21.66 | $21.67 | 52900 |
| 2023-07-26 | 21.56 | $21.70 | 68600 |
| 2023-07-25 | 21.41 | $21.47 | 45100 |
| 2023-07-24 | 21.29 | $21.41 | 38100 |
| 2023-07-21 | 21.17 | $21.24 | 25600 |
| 2023-07-20 | 21.06 | $21.00 | 22200 |
| 2023-07-19 | 21.01 | $21.07 | 72500 |
| 2023-07-18 | 20.91 | $20.77 | 67600 |
| 2023-07-17 | 20.88 | $20.41 | 40300 |
| 2023-07-14 | 20.96 | $20.64 | 22100 |
| 2023-07-13 | 20.98 | $20.96 | 55800 |
| 2023-07-12 | 20.89 | $21.00 | 85400 |
| 2023-07-11 | 20.77 | $20.91 | 23900 |
| 2023-07-10 | 20.64 | $20.55 | 30900 |
| 2023-07-07 | 20.59 | $20.42 | 34600 |
| 2023-07-06 | 20.58 | $20.28 | 18100 |
| 2023-07-05 | 20.59 | $20.61 | 47700 |
| 2023-07-03 | 20.51 | $20.89 | 25500 |
| 2023-06-30 | 20.31 | $20.48 | 633700 |
| 2023-06-29 | 20.20 | $20.15 | 35500 |
| 2023-06-28 | 20.17 | $20.20 | 311400 |
| 2023-06-27 | 20.11 | $20.27 | 116000 |
| 2023-06-26 | 20.02 | $20.20 | 73200 |
| 2023-06-23 | 19.93 | $19.90 | 35600 |
| 2023-06-22 | 19.92 | $19.90 | 42800 |
| 2023-06-21 | 19.90 | $19.88 | 99100 |
| 2023-06-20 | 19.88 | $19.75 | 28500 |
| 2023-06-16 | 19.91 | $19.85 | 106000 |
| 2023-06-15 | 19.91 | $19.90 | 70900 |
| 2023-06-14 | 19.90 | $19.84 | 40900 |
| 2023-06-13 | 19.91 | $19.91 | 72900 |
| 2023-06-12 | 19.90 | $19.90 | 77700 |
| 2023-06-09 | 19.89 | $20.08 | 59700 |
| 2023-06-08 | 19.82 | $20.09 | 50600 |
| 2023-06-07 | 19.75 | $20.10 | 73600 |
| 2023-06-06 | 19.65 | $20.25 | 101200 |
| 2023-06-05 | 19.50 | $20.10 | 38200 |
| 2023-06-02 | 19.37 | $20.27 | 99300 |
| 2023-06-01 | 19.16 | $19.94 | 119500 |
| 2023-05-31 | 19.02 | $19.80 | 125900 |
| 2023-05-30 | 18.91 | $19.65 | 69500 |
| 2023-05-26 | 18.84 | $19.77 | 68700 |
| 2023-05-25 | 18.73 | $19.72 | 89200 |
| 2023-05-24 | 18.63 | $19.49 | 688000 |
| 2023-05-23 | 18.60 | $19.61 | 65600 |
| 2023-05-22 | 18.55 | $19.43 | 75600 |
| 2023-05-19 | 18.56 | $18.99 | 60300 |
| 2023-05-18 | 18.74 | $19.47 | 879000 |
| 2023-05-17 | 18.84 | $19.47 | 183700 |
| 2023-05-16 | 18.97 | $19.09 | 34400 |
| 2023-05-15 | 19.29 | $19.57 | 77600 |
| 2023-05-12 | 19.54 | $19.60 | 43700 |
| 2023-05-11 | 19.87 | $19.54 | 23800 |
| 2023-05-10 | 20.31 | $19.75 | 31700 |
| 2023-05-09 | 20.80 | $19.82 | 56300 |
| 2023-05-08 | 21.40 | $19.49 | 34900 |
| 2023-05-05 | 22.25 | $20.17 | 61300 |
| 2023-05-04 | 23.07 | $19.61 | 123500 |
| 2023-05-03 | 24.26 | $22.85 | 39500 |
| 2023-05-02 | 24.69 | $23.88 | 82000 |
| 2023-05-01 | 24.87 | $24.30 | 27200 |
| 2023-04-28 | 24.96 | $24.76 | 90500 |
| 2023-04-27 | 24.92 | $24.67 | 17100 |
| 2023-04-26 | 24.88 | $24.45 | 19300 |
| 2023-04-25 | 24.90 | $24.33 | 48800 |
| 2023-04-24 | 24.95 | $24.79 | 35300 |
| 2023-04-21 | 24.86 | $24.86 | 44200 |
| 2023-04-20 | 24.72 | $24.82 | 14800 |
| 2023-04-19 | 24.55 | $24.71 | 37500 |
| 2023-04-18 | 24.38 | $24.57 | 30500 |
| 2023-04-17 | 24.20 | $24.60 | 38200 |
| 2023-04-14 | 23.97 | $24.34 | 17700 |
| 2023-04-13 | 23.76 | $24.18 | 28000 |
| 2023-04-12 | 23.56 | $23.99 | 53900 |
| 2023-04-11 | 23.38 | $23.56 | 57000 |
| 2023-04-10 | 23.28 | $23.52 | 62700 |
| 2023-04-06 | 23.19 | $23.44 | 30100 |
| 2023-04-05 | 23.09 | $23.49 | 45100 |
| 2023-04-04 | 22.96 | $23.20 | 93400 |
| 2023-04-03 | 22.90 | $23.66 | 49400 |
| 2023-03-31 | 22.68 | $23.74 | 1.2M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.40
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.67
Average
51.11
Maximum
72.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.40 | $24.59 | 17600 |
| 2026-07-16 | 48.40 | $24.59 | 23700 |
| 2026-07-15 | 49.92 | $24.64 | 17726 |
| 2026-07-14 | 49.32 | $24.62 | 22200 |
| 2026-07-13 | 47.19 | $24.55 | 32000 |
| 2026-07-10 | 46.89 | $24.54 | 21929 |
| 2026-07-09 | 50.16 | $24.66 | 34502 |
| 2026-07-08 | 42.90 | $24.43 | 26800 |
| 2026-07-07 | 43.43 | $24.45 | 19800 |
| 2026-07-06 | 45.53 | $24.53 | 13100 |
| 2026-07-02 | 43.58 | $24.47 | 19506 |
| 2026-07-01 | 43.83 | $24.48 | 38900 |
| 2026-06-30 | 38.14 | $24.31 | 521400 |
| 2026-06-29 | 36.33 | $24.26 | 142517 |
| 2026-06-26 | 38.46 | $24.36 | 46825 |
| 2026-06-25 | 39.57 | $24.41 | 40810 |
| 2026-06-24 | 40.90 | $24.47 | 22700 |
| 2026-06-23 | 48.72 | $24.77 | 27300 |
| 2026-06-22 | 50.55 | $24.83 | 25100 |
| 2026-06-18 | 53.76 | $24.93 | 10145 |
| 2026-06-17 | 50.79 | $24.83 | 18620 |
| 2026-06-16 | 49.25 | $24.78 | 24712 |
| 2026-06-15 | 49.84 | $24.80 | 22900 |
| 2026-06-12 | 51.62 | $24.86 | 12227 |
| 2026-06-11 | 50.21 | $24.81 | 18108 |
| 2026-06-10 | 47.91 | $24.73 | 34707 |
| 2026-06-09 | 44.89 | $24.63 | 73100 |
| 2026-06-08 | 38.06 | $24.43 | 40200 |
| 2026-06-05 | 41.48 | $24.57 | 16433 |
| 2026-06-04 | 41.99 | $24.59 | 32300 |
| 2026-06-03 | 43.52 | $24.65 | 4500 |
| 2026-06-02 | 44.29 | $24.68 | 21200 |
| 2026-06-01 | 46.09 | $24.75 | 30200 |
| 2026-05-29 | 46.09 | $24.75 | 25500 |
| 2026-05-28 | 51.19 | $24.94 | 13422 |
| 2026-05-27 | 50.36 | $24.91 | 12337 |
| 2026-05-26 | 49.00 | $24.86 | 10333 |
| 2026-05-22 | 45.90 | $24.75 | 3800 |
| 2026-05-21 | 45.90 | $24.75 | 8041 |
| 2026-05-20 | 47.07 | $24.80 | 14800 |
| 2026-05-19 | 42.61 | $24.64 | 9723 |
| 2026-05-18 | 43.04 | $24.66 | 6500 |
| 2026-05-15 | 42.76 | $24.65 | 11700 |
| 2026-05-14 | 55.83 | $25.16 | 14431 |
| 2026-05-13 | 55.58 | $25.15 | 6141 |
| 2026-05-12 | 57.46 | $25.21 | 2200 |
| 2026-05-11 | 58.39 | $25.24 | 21508 |
| 2026-05-08 | 56.13 | $25.14 | 9733 |
| 2026-05-07 | 53.49 | $25.03 | 10720 |
| 2026-05-06 | 55.51 | $25.10 | 8008 |
| 2026-05-05 | 54.09 | $25.04 | 9831 |
| 2026-05-04 | 52.42 | $24.97 | 6624 |
| 2026-05-01 | 55.44 | $25.08 | 5200 |
| 2026-04-30 | 54.53 | $25.04 | 15241 |
| 2026-04-29 | 50.47 | $24.87 | 12400 |
| 2026-04-28 | 51.24 | $24.90 | 6700 |
| 2026-04-27 | 57.62 | $25.13 | 4900 |
| 2026-04-24 | 57.18 | $25.11 | 14000 |
| 2026-04-23 | 54.72 | $25.00 | 14900 |
| 2026-04-22 | 54.27 | $24.98 | 25814 |
| 2026-04-21 | 53.61 | $24.95 | 8200 |
| 2026-04-20 | 53.85 | $24.96 | 20414 |
| 2026-04-17 | 54.57 | $24.99 | 21306 |
| 2026-04-16 | 53.19 | $24.92 | 30700 |
| 2026-04-15 | 59.85 | $25.19 | 64600 |
| 2026-04-14 | 55.54 | $24.97 | 25700 |
| 2026-04-13 | 53.38 | $24.87 | 11534 |
| 2026-04-10 | 54.13 | $24.90 | 42625 |
| 2026-04-09 | 49.89 | $24.71 | 18400 |
| 2026-04-08 | 45.08 | $24.52 | 18103 |
| 2026-04-07 | 48.08 | $24.65 | 8732 |
| 2026-04-06 | 48.79 | $24.68 | 8919 |
| 2026-04-02 | 44.07 | $24.50 | 16435 |
| 2026-04-01 | 44.94 | $24.54 | 46015 |
| 2026-03-31 | 44.42 | $24.52 | 100236 |
| 2026-03-30 | 51.95 | $24.84 | 18300 |
| 2026-03-27 | 50.71 | $24.79 | 18300 |
| 2026-03-26 | 52.24 | $24.85 | 40239 |
| 2026-03-25 | 54.06 | $24.92 | 11132 |
| 2026-03-24 | 52.26 | $24.84 | 19005 |
| 2026-03-23 | 49.18 | $24.71 | 18625 |
| 2026-03-20 | 39.83 | $24.38 | 16212 |
| 2026-03-19 | 45.63 | $24.62 | 28400 |
| 2026-03-18 | 41.95 | $24.51 | 26600 |
| 2026-03-17 | 44.01 | $24.59 | 25400 |
| 2026-03-16 | 37.85 | $24.42 | 22242 |
| 2026-03-13 | 36.68 | $24.39 | 32104 |
| 2026-03-12 | 38.04 | $24.45 | 43400 |
| 2026-03-11 | 46.15 | $24.75 | 22300 |
| 2026-03-10 | 47.76 | $24.80 | 14200 |
| 2026-03-09 | 41.56 | $24.64 | 25819 |
| 2026-03-06 | 41.85 | $24.65 | 51500 |
| 2026-03-05 | 44.88 | $24.75 | 40500 |
| 2026-03-04 | 48.20 | $24.85 | 13629 |
| 2026-03-03 | 49.95 | $24.90 | 15201 |
| 2026-03-02 | 53.26 | $24.99 | 16515 |
| 2026-02-27 | 48.58 | $24.86 | 53300 |
| 2026-02-26 | 49.67 | $24.89 | 14609 |
| 2026-02-25 | 52.27 | $24.96 | 14200 |
| 2026-02-24 | 50.52 | $24.91 | 5113 |
| 2026-02-23 | 51.60 | $24.94 | 16349 |
| 2026-02-20 | 52.67 | $24.97 | 6500 |
| 2026-02-19 | 52.04 | $24.95 | 5128 |
| 2026-02-18 | 51.73 | $24.94 | 11232 |
| 2026-02-17 | 52.05 | $24.95 | 9748 |
| 2026-02-13 | 46.12 | $24.76 | 12345 |
| 2026-02-12 | 55.36 | $25.03 | 9200 |
| 2026-02-11 | 51.61 | $24.92 | 16742 |
| 2026-02-10 | 51.61 | $24.92 | 6000 |
| 2026-02-09 | 53.07 | $24.96 | 10624 |
| 2026-02-06 | 50.04 | $24.87 | 5500 |
| 2026-02-05 | 47.54 | $24.80 | 12000 |
| 2026-02-04 | 46.07 | $24.76 | 9800 |
| 2026-02-03 | 52.33 | $24.94 | 10616 |
| 2026-02-02 | 50.92 | $24.90 | 26900 |
| 2026-01-30 | 53.16 | $24.96 | 5127 |
| 2026-01-29 | 53.16 | $24.96 | 5113 |
| 2026-01-28 | 56.91 | $25.06 | 5430 |
| 2026-01-27 | 56.62 | $25.05 | 7844 |
| 2026-01-26 | 57.36 | $25.07 | 8700 |
| 2026-01-23 | 58.81 | $25.11 | 13200 |
| 2026-01-22 | 61.40 | $25.18 | 8807 |
| 2026-01-21 | 57.60 | $25.03 | 12522 |
| 2026-01-20 | 54.48 | $24.92 | 20300 |
| 2026-01-16 | 54.19 | $24.91 | 29200 |
| 2026-01-15 | 50.27 | $24.78 | 23516 |
| 2026-01-14 | 47.64 | $24.70 | 12100 |
| 2026-01-13 | 46.64 | $24.67 | 11549 |
| 2026-01-12 | 44.62 | $24.61 | 16124 |
| 2026-01-09 | 45.44 | $24.64 | 5400 |
| 2026-01-08 | 43.81 | $24.59 | 14800 |
| 2026-01-07 | 43.49 | $24.58 | 35400 |
| 2026-01-06 | 43.49 | $24.58 | 21003 |
| 2026-01-05 | 45.85 | $24.68 | 15342 |
| 2026-01-02 | 49.41 | $24.82 | 16205 |
| 2025-12-31 | 50.20 | $24.85 | 37200 |
| 2025-12-30 | 54.35 | $25.00 | 7400 |
| 2025-12-29 | 54.92 | $25.02 | 23100 |
| 2025-12-26 | 52.03 | $24.90 | 13716 |
| 2025-12-24 | 52.83 | $24.93 | 6400 |
| 2025-12-23 | 53.89 | $24.97 | 24100 |
| 2025-12-22 | 58.32 | $25.13 | 6542 |
| 2025-12-19 | 57.06 | $25.07 | 12000 |
| 2025-12-18 | 60.22 | $25.18 | 9642 |
| 2025-12-17 | 56.01 | $24.98 | 15921 |
| 2025-12-16 | 57.46 | $25.03 | 11212 |
| 2025-12-15 | 57.04 | $25.01 | 11500 |
| 2025-12-12 | 54.01 | $24.87 | 7300 |
| 2025-12-11 | 54.79 | $24.90 | 8345 |
| 2025-12-10 | 53.73 | $24.85 | 12500 |
| 2025-12-09 | 54.96 | $24.90 | 13236 |
| 2025-12-08 | 56.43 | $24.96 | 8900 |
| 2025-12-05 | 54.09 | $24.84 | 7900 |
| 2025-12-04 | 56.75 | $24.95 | 13600 |
| 2025-12-03 | 57.23 | $24.97 | 23000 |
| 2025-12-02 | 56.35 | $24.92 | 12300 |
| 2025-12-01 | 54.18 | $24.80 | 28000 |
| 2025-11-28 | 53.45 | $24.76 | 9800 |
| 2025-11-26 | 49.84 | $24.57 | 7614 |
| 2025-11-25 | 49.45 | $24.55 | 33600 |
| 2025-11-24 | 42.63 | $24.23 | 20435 |
| 2025-11-21 | 43.68 | $24.29 | 8700 |
| 2025-11-20 | 39.18 | $24.10 | 26103 |
| 2025-11-19 | 40.81 | $24.20 | 24607 |
| 2025-11-18 | 39.37 | $24.14 | 21700 |
| 2025-11-17 | 41.11 | $24.25 | 12413 |
| 2025-11-14 | 37.53 | $24.10 | 18730 |
| 2025-11-13 | 43.37 | $24.45 | 31300 |
| 2025-11-12 | 49.43 | $24.74 | 18900 |
| 2025-11-11 | 49.66 | $24.75 | 8200 |
| 2025-11-10 | 47.84 | $24.67 | 88800 |
| 2025-11-07 | 45.25 | $24.56 | 22340 |
| 2025-11-06 | 48.14 | $24.70 | 10718 |
| 2025-11-05 | 47.68 | $24.68 | 20016 |
| 2025-11-04 | 45.18 | $24.57 | 41538 |
| 2025-11-03 | 46.72 | $24.65 | 39800 |
| 2025-10-31 | 47.69 | $24.70 | 27400 |
| 2025-10-30 | 40.69 | $24.40 | 40106 |
| 2025-10-29 | 47.08 | $24.72 | 21417 |
| 2025-10-28 | 49.14 | $24.81 | 28100 |
| 2025-10-27 | 55.27 | $25.05 | 9700 |
| 2025-10-24 | 54.13 | $25.00 | 20247 |
| 2025-10-23 | 52.06 | $24.91 | 5336 |
| 2025-10-22 | 52.06 | $24.91 | 13241 |
| 2025-10-21 | 53.27 | $24.96 | 12600 |
| 2025-10-20 | 48.75 | $24.76 | 13700 |
| 2025-10-17 | 45.49 | $24.63 | 36800 |
| 2025-10-16 | 45.49 | $24.63 | 13400 |
| 2025-10-15 | 51.13 | $24.88 | 18700 |
| 2025-10-14 | 50.90 | $24.87 | 12226 |
| 2025-10-13 | 46.05 | $24.67 | 13900 |
| 2025-10-10 | 48.08 | $24.76 | 10700 |
| 2025-10-09 | 53.01 | $24.96 | 9400 |
| 2025-10-08 | 53.01 | $24.96 | 12216 |
| 2025-10-07 | 52.12 | $24.92 | 16800 |
| 2025-10-06 | 50.80 | $24.86 | 23624 |
| 2025-10-03 | 49.25 | $24.79 | 6422 |
| 2025-10-02 | 52.15 | $24.92 | 10800 |
| 2025-10-01 | 51.74 | $24.90 | 14736 |
| 2025-09-30 | 46.42 | $24.66 | 51740 |
| 2025-09-29 | 51.10 | $24.87 | 39500 |
| 2025-09-26 | 57.38 | $25.11 | 6400 |
| 2025-09-25 | 54.50 | $24.98 | 4600 |
| 2025-09-24 | 58.54 | $25.12 | 8643 |
| 2025-09-23 | 58.12 | $25.10 | 11900 |
| 2025-09-22 | 55.08 | $24.96 | 20542 |
| 2025-09-19 | 62.46 | $25.20 | 8740 |
| 2025-09-18 | 63.81 | $25.24 | 19601 |
| 2025-09-17 | 62.06 | $25.15 | 22619 |
| 2025-09-16 | 60.01 | $25.05 | 7400 |
| 2025-09-15 | 58.74 | $24.99 | 16100 |
| 2025-09-12 | 58.53 | $24.98 | 8504 |
| 2025-09-11 | 54.36 | $24.79 | 18700 |
| 2025-09-10 | 55.48 | $24.83 | 5900 |
| 2025-09-09 | 55.04 | $24.81 | 8502 |
| 2025-09-08 | 61.66 | $25.04 | 16000 |
| 2025-09-05 | 59.87 | $24.95 | 19123 |
| 2025-09-04 | 57.34 | $24.83 | 11714 |
| 2025-09-03 | 52.87 | $24.64 | 9407 |
| 2025-09-02 | 50.26 | $24.54 | 20800 |
| 2025-08-29 | 50.79 | $24.56 | 58100 |
| 2025-08-28 | 56.49 | $24.76 | 26126 |
| 2025-08-27 | 56.26 | $24.75 | 13819 |
| 2025-08-26 | 58.96 | $24.84 | 7208 |
| 2025-08-25 | 59.26 | $24.85 | 18136 |
| 2025-08-22 | 59.26 | $24.85 | 16447 |
| 2025-08-21 | 56.03 | $24.69 | 19310 |
| 2025-08-20 | 55.82 | $24.68 | 6300 |
| 2025-08-19 | 55.21 | $24.65 | 10045 |
| 2025-08-18 | 49.28 | $24.38 | 9700 |
| 2025-08-15 | 49.98 | $24.41 | 11400 |
| 2025-08-14 | 58.37 | $24.73 | 6617 |
| 2025-08-13 | 58.66 | $24.74 | 17346 |
| 2025-08-12 | 57.86 | $24.70 | 8800 |
| 2025-08-11 | 56.86 | $24.65 | 1600 |
| 2025-08-08 | 55.67 | $24.59 | 24029 |
| 2025-08-07 | 52.78 | $24.45 | 13300 |
| 2025-08-06 | 54.22 | $24.51 | 18610 |
| 2025-08-05 | 59.07 | $24.70 | 15100 |
| 2025-08-04 | 58.13 | $24.65 | 13000 |
| 2025-08-01 | 56.23 | $24.55 | 19017 |
| 2025-07-31 | 62.12 | $24.77 | 56000 |
| 2025-07-30 | 57.94 | $24.55 | 20007 |
| 2025-07-29 | 58.21 | $24.56 | 13000 |
| 2025-07-28 | 56.43 | $24.47 | 16224 |
| 2025-07-25 | 58.27 | $24.54 | 24800 |
| 2025-07-24 | 58.27 | $24.54 | 13735 |
| 2025-07-23 | 59.01 | $24.57 | 12800 |
| 2025-07-22 | 57.28 | $24.47 | 17600 |
| 2025-07-21 | 57.52 | $24.48 | 10445 |
| 2025-07-18 | 59.10 | $24.55 | 19624 |
| 2025-07-17 | 59.54 | $24.57 | 15900 |
| 2025-07-16 | 55.75 | $24.33 | 20000 |
| 2025-07-15 | 55.58 | $24.32 | 13700 |
| 2025-07-14 | 55.11 | $24.29 | 12246 |
| 2025-07-11 | 58.07 | $24.44 | 7731 |
| 2025-07-10 | 58.66 | $24.47 | 34900 |
| 2025-07-09 | 56.98 | $24.35 | 23400 |
| 2025-07-08 | 55.54 | $24.25 | 25347 |
| 2025-07-07 | 52.21 | $24.03 | 14419 |
| 2025-07-03 | 53.96 | $24.13 | 12517 |
| 2025-07-02 | 51.49 | $23.97 | 23846 |
| 2025-07-01 | 49.23 | $23.83 | 30539 |
| 2025-06-30 | 43.92 | $23.53 | 170700 |
| 2025-06-27 | 51.62 | $23.98 | 14804 |
| 2025-06-26 | 53.00 | $24.05 | 15619 |
| 2025-06-25 | 50.68 | $23.92 | 11800 |
| 2025-06-24 | 51.99 | $23.99 | 4400 |
| 2025-06-23 | 49.70 | $23.86 | 17500 |
| 2025-06-20 | 44.88 | $23.61 | 9500 |
| 2025-06-18 | 45.21 | $23.63 | 10700 |
| 2025-06-17 | 47.01 | $23.74 | 15825 |
| 2025-06-16 | 47.17 | $23.75 | 10000 |
| 2025-06-13 | 45.75 | $23.67 | 9138 |
| 2025-06-12 | 48.87 | $23.87 | 8111 |
| 2025-06-11 | 48.87 | $23.87 | 6100 |
| 2025-06-10 | 51.75 | $24.05 | 9744 |
| 2025-06-09 | 49.56 | $23.91 | 11904 |
| 2025-06-06 | 50.02 | $23.94 | 4523 |
| 2025-06-05 | 50.77 | $23.99 | 1700 |
| 2025-06-04 | 50.77 | $23.99 | 19200 |
| 2025-06-03 | 49.96 | $23.93 | 15931 |
| 2025-06-02 | 52.71 | $24.13 | 15700 |
| 2025-05-30 | 53.55 | $24.19 | 94800 |
| 2025-05-29 | 47.44 | $23.73 | 20736 |
| 2025-05-28 | 45.36 | $23.59 | 11000 |
| 2025-05-27 | 47.53 | $23.76 | 21900 |
| 2025-05-23 | 42.79 | $23.45 | 12800 |
| 2025-05-22 | 41.99 | $23.40 | 9100 |
| 2025-05-21 | 41.37 | $23.36 | 26900 |
| 2025-05-20 | 47.02 | $23.83 | 42700 |
| 2025-05-19 | 52.54 | $24.21 | 22128 |
| 2025-05-16 | 52.40 | $24.20 | 10000 |
| 2025-05-15 | 45.72 | $23.76 | 19800 |
| 2025-05-14 | 55.87 | $24.36 | 33600 |
| 2025-05-13 | 54.10 | $24.25 | 6345 |
| 2025-05-12 | 52.10 | $24.13 | 57535 |
| 2025-05-09 | 53.39 | $24.20 | 12236 |
| 2025-05-08 | 53.57 | $24.21 | 10400 |
| 2025-05-07 | 55.89 | $24.34 | 3513 |
| 2025-05-06 | 53.84 | $24.20 | 16504 |
| 2025-05-05 | 51.07 | $24.02 | 37200 |
| 2025-05-02 | 47.76 | $23.82 | 5900 |
| 2025-05-01 | 49.51 | $23.93 | 5015 |
| 2025-04-30 | 44.60 | $23.65 | 25000 |
| 2025-04-29 | 47.25 | $23.82 | 9227 |
| 2025-04-28 | 46.72 | $23.79 | 10400 |
| 2025-04-25 | 46.55 | $23.78 | 19649 |
| 2025-04-24 | 47.86 | $23.87 | 9400 |
| 2025-04-23 | 43.68 | $23.62 | 17316 |
| 2025-04-22 | 36.54 | $23.25 | 17700 |
| 2025-04-21 | 36.12 | $23.23 | 13219 |
| 2025-04-17 | 39.30 | $23.49 | 8445 |
| 2025-04-16 | 36.65 | $23.36 | 10100 |
| 2025-04-15 | 33.46 | $23.21 | 28100 |
| 2025-04-14 | 34.23 | $23.28 | 9446 |
| 2025-04-11 | 32.56 | $23.20 | 6037 |
| 2025-04-10 | 32.66 | $23.21 | 9700 |
| 2025-04-09 | 40.44 | $23.88 | 20924 |
| 2025-04-08 | 28.33 | $23.38 | 27624 |
| 2025-04-07 | 21.67 | $23.16 | 19800 |
| 2025-04-04 | 27.66 | $23.70 | 26106 |
| 2025-04-03 | 31.32 | $23.94 | 23523 |
| 2025-04-02 | 32.87 | $24.03 | 32200 |
| 2025-04-01 | 34.87 | $24.14 | 17045 |
| 2025-03-31 | 33.11 | $24.09 | 79913 |
| 2025-03-28 | 34.53 | $24.17 | 27700 |
| 2025-03-27 | 41.49 | $24.50 | 9528 |
| 2025-03-26 | 41.97 | $24.52 | 18500 |
| 2025-03-25 | 46.95 | $24.71 | 16300 |
| 2025-03-24 | 45.33 | $24.66 | 18200 |
| 2025-03-21 | 47.83 | $24.75 | 30500 |
| 2025-03-20 | 48.68 | $24.78 | 49020 |
| 2025-03-19 | 48.68 | $24.78 | 6300 |
| 2025-03-18 | 48.68 | $24.78 | 9400 |
| 2025-03-17 | 51.28 | $24.88 | 7000 |
| 2025-03-14 | 50.78 | $24.86 | 10531 |
| 2025-03-13 | 46.61 | $24.70 | 17700 |
| 2025-03-12 | 47.82 | $24.75 | 11200 |
| 2025-03-11 | 46.77 | $24.71 | 9438 |
| 2025-03-10 | 45.74 | $24.67 | 7900 |
| 2025-03-07 | 50.63 | $24.88 | 7700 |
| 2025-03-06 | 52.66 | $24.96 | 20302 |
| 2025-03-05 | 51.27 | $24.90 | 11600 |
| 2025-03-04 | 49.86 | $24.84 | 17029 |
| 2025-03-03 | 52.00 | $24.93 | 15700 |
| 2025-02-28 | 53.70 | $25.00 | 28100 |
| 2025-02-27 | 51.55 | $24.90 | 16100 |
| 2025-02-26 | 54.68 | $25.03 | 26100 |
| 2025-02-25 | 50.26 | $24.83 | 7400 |
| 2025-02-24 | 46.55 | $24.68 | 7700 |
| 2025-02-21 | 48.62 | $24.77 | 7700 |
| 2025-02-20 | 46.62 | $24.69 | 10700 |
| 2025-02-19 | 46.12 | $24.67 | 15400 |
| 2025-02-18 | 46.53 | $24.69 | 9900 |
| 2025-02-14 | 52.82 | $24.97 | 8800 |
| 2025-02-13 | 59.98 | $25.23 | 9800 |
| 2025-02-12 | 55.83 | $25.04 | 13900 |
| 2025-02-11 | 56.71 | $25.07 | 25500 |
| 2025-02-10 | 54.43 | $24.97 | 29800 |
| 2025-02-07 | 53.49 | $24.93 | 12600 |
| 2025-02-06 | 50.36 | $24.80 | 5900 |
| 2025-02-05 | 52.97 | $24.90 | 19400 |
| 2025-02-04 | 51.78 | $24.85 | 23500 |
| 2025-02-03 | 51.55 | $24.84 | 15500 |
| 2025-01-31 | 49.23 | $24.74 | 25000 |
| 2025-01-30 | 52.07 | $24.86 | 8000 |
| 2025-01-29 | 50.95 | $24.81 | 15400 |
| 2025-01-28 | 51.18 | $24.82 | 14700 |
| 2025-01-27 | 52.75 | $24.89 | 12700 |
| 2025-01-24 | 52.75 | $24.89 | 38500 |
| 2025-01-23 | 51.01 | $24.80 | 16600 |
| 2025-01-22 | 52.22 | $24.86 | 15500 |
| 2025-01-21 | 54.71 | $24.98 | 19900 |
| 2025-01-17 | 52.38 | $24.85 | 32100 |
| 2025-01-16 | 48.92 | $24.67 | 8800 |
| 2025-01-15 | 51.69 | $24.81 | 22400 |
| 2025-01-14 | 40.46 | $24.32 | 15200 |
| 2025-01-13 | 37.35 | $24.21 | 27200 |
| 2025-01-10 | 38.57 | $24.28 | 35100 |
| 2025-01-08 | 38.74 | $24.29 | 57400 |
| 2025-01-07 | 43.93 | $24.57 | 51600 |
| 2025-01-06 | 50.33 | $24.85 | 46400 |
| 2025-01-03 | 55.55 | $25.04 | 38700 |
| 2025-01-02 | 55.55 | $25.04 | 26100 |
| 2024-12-31 | 46.92 | $24.71 | 115200 |
| 2024-12-30 | 52.17 | $24.89 | 24000 |
| 2024-12-27 | 45.77 | $24.69 | 15800 |
| 2024-12-26 | 51.69 | $24.87 | 19500 |
| 2024-12-24 | 51.35 | $24.86 | 4100 |
| 2024-12-23 | 53.81 | $24.93 | 20400 |
| 2024-12-20 | 55.25 | $24.97 | 4900 |
| 2024-12-19 | 51.56 | $24.85 | 27300 |
| 2024-12-18 | 52.25 | $24.87 | 53800 |
| 2024-12-17 | 58.07 | $25.03 | 14100 |
| 2024-12-16 | 58.07 | $25.03 | 31700 |
| 2024-12-13 | 60.35 | $25.09 | 36700 |
| 2024-12-12 | 58.28 | $25.01 | 40600 |
| 2024-12-11 | 58.64 | $25.02 | 32200 |
| 2024-12-10 | 59.70 | $25.05 | 22000 |
| 2024-12-09 | 59.23 | $25.03 | 19700 |
| 2024-12-06 | 59.23 | $25.03 | 22400 |
| 2024-12-05 | 59.55 | $25.04 | 36500 |
| 2024-12-04 | 58.51 | $24.99 | 32600 |
| 2024-12-03 | 56.60 | $24.90 | 13200 |
| 2024-12-02 | 57.72 | $24.94 | 24000 |
| 2024-11-29 | 59.11 | $24.99 | 42100 |
| 2024-11-27 | 52.11 | $24.67 | 28400 |
| 2024-11-26 | 52.92 | $24.70 | 23000 |
| 2024-11-25 | 51.25 | $24.63 | 16600 |
| 2024-11-22 | 47.72 | $24.49 | 14700 |
| 2024-11-21 | 43.56 | $24.34 | 12700 |
| 2024-11-20 | 39.61 | $24.21 | 16300 |
| 2024-11-19 | 41.52 | $24.30 | 25400 |
| 2024-11-18 | 41.73 | $24.31 | 19100 |
| 2024-11-15 | 43.87 | $24.41 | 20000 |
| 2024-11-14 | 51.65 | $24.72 | 30900 |
| 2024-11-13 | 51.39 | $24.71 | 11200 |
| 2024-11-12 | 51.66 | $24.72 | 16200 |
| 2024-11-11 | 55.81 | $24.87 | 15400 |
| 2024-11-08 | 57.87 | $24.94 | 23900 |
| 2024-11-07 | 55.41 | $24.83 | 10900 |
| 2024-11-06 | 53.05 | $24.73 | 10400 |
| 2024-11-05 | 53.86 | $24.76 | 28600 |
| 2024-11-04 | 54.39 | $24.78 | 19400 |
| 2024-11-01 | 50.95 | $24.63 | 25500 |
| 2024-10-31 | 47.98 | $24.51 | 40600 |
| 2024-10-30 | 54.53 | $24.76 | 5100 |
| 2024-10-29 | 52.04 | $24.66 | 27400 |
| 2024-10-28 | 58.08 | $24.86 | 13400 |
| 2024-10-25 | 56.65 | $24.80 | 7800 |
| 2024-10-24 | 55.44 | $24.75 | 24300 |
| 2024-10-23 | 53.21 | $24.66 | 19700 |
| 2024-10-22 | 56.18 | $24.76 | 32200 |
| 2024-10-21 | 54.49 | $24.69 | 85000 |
| 2024-10-18 | 58.13 | $24.81 | 13900 |
| 2024-10-17 | 56.76 | $24.75 | 20600 |
| 2024-10-16 | 58.27 | $24.80 | 23900 |
| 2024-10-15 | 55.57 | $24.68 | 28500 |
| 2024-10-14 | 56.15 | $24.70 | 14400 |
| 2024-10-11 | 56.71 | $24.72 | 12100 |
| 2024-10-10 | 54.34 | $24.61 | 10800 |
| 2024-10-09 | 57.90 | $24.74 | 23600 |
| 2024-10-08 | 57.69 | $24.73 | 23700 |
| 2024-10-07 | 56.91 | $24.69 | 51300 |
| 2024-10-04 | 59.26 | $24.78 | 11900 |
| 2024-10-03 | 59.79 | $24.80 | 18700 |
| 2024-10-02 | 61.86 | $24.88 | 21000 |
| 2024-10-01 | 64.80 | $24.99 | 20700 |
| 2024-09-30 | 60.78 | $24.74 | 75200 |
| 2024-09-27 | 62.12 | $24.79 | 19300 |
| 2024-09-26 | 61.14 | $24.73 | 26600 |
| 2024-09-25 | 62.42 | $24.78 | 16700 |
| 2024-09-24 | 63.69 | $24.83 | 37300 |
| 2024-09-23 | 64.44 | $24.86 | 13900 |
| 2024-09-20 | 64.04 | $24.83 | 23600 |
| 2024-09-19 | 63.12 | $24.76 | 23400 |
| 2024-09-18 | 63.12 | $24.76 | 36400 |
| 2024-09-17 | 63.12 | $24.76 | 57000 |
| 2024-09-16 | 66.89 | $24.94 | 34900 |
| 2024-09-13 | 61.97 | $24.53 | 51400 |
| 2024-09-12 | 63.28 | $24.59 | 32500 |
| 2024-09-11 | 66.38 | $24.73 | 16000 |
| 2024-09-10 | 65.58 | $24.66 | 16400 |
| 2024-09-09 | 62.01 | $24.37 | 11200 |
| 2024-09-06 | 60.40 | $24.25 | 12800 |
| 2024-09-05 | 61.64 | $24.31 | 17200 |
| 2024-09-04 | 59.53 | $24.15 | 15700 |
| 2024-09-03 | 55.94 | $23.90 | 16700 |
| 2024-08-30 | 54.55 | $23.81 | 76500 |
| 2024-08-29 | 59.48 | $24.06 | 30300 |
| 2024-08-28 | 56.01 | $23.83 | 23900 |
| 2024-08-27 | 53.37 | $23.67 | 36100 |
| 2024-08-26 | 54.73 | $23.74 | 45500 |
| 2024-08-23 | 63.04 | $24.12 | 11000 |
| 2024-08-22 | 57.93 | $23.80 | 28700 |
| 2024-08-21 | 55.37 | $23.66 | 23000 |
| 2024-08-20 | 51.12 | $23.45 | 35500 |
| 2024-08-19 | 52.24 | $23.50 | 30200 |
| 2024-08-16 | 53.82 | $23.57 | 9800 |
| 2024-08-15 | 50.15 | $23.39 | 12700 |
| 2024-08-14 | 59.66 | $23.77 | 18800 |
| 2024-08-13 | 56.57 | $23.62 | 11600 |
| 2024-08-12 | 56.15 | $23.60 | 11000 |
| 2024-08-09 | 58.88 | $23.70 | 25700 |
| 2024-08-08 | 59.44 | $23.72 | 21300 |
| 2024-08-07 | 56.95 | $23.59 | 14500 |
| 2024-08-06 | 54.50 | $23.47 | 27600 |
| 2024-08-05 | 57.89 | $23.60 | 26400 |
| 2024-08-02 | 64.63 | $23.83 | 54100 |
| 2024-08-01 | 66.89 | $23.90 | 33900 |
| 2024-07-31 | 69.18 | $23.97 | 70000 |
| 2024-07-30 | 72.56 | $24.07 | 13900 |
| 2024-07-29 | 68.80 | $23.81 | 17000 |
| 2024-07-26 | 68.80 | $23.81 | 10500 |
| 2024-07-25 | 68.04 | $23.76 | 17100 |
| 2024-07-24 | 67.12 | $23.70 | 40100 |
| 2024-07-23 | 69.32 | $23.77 | 27700 |
| 2024-07-22 | 68.76 | $23.73 | 15600 |
| 2024-07-19 | 67.80 | $23.66 | 2900 |
| 2024-07-18 | 69.25 | $23.71 | 18300 |
| 2024-07-17 | 69.00 | $23.69 | 25900 |
| 2024-07-16 | 67.61 | $23.58 | 19900 |
| 2024-07-15 | 65.03 | $23.39 | 13000 |
| 2024-07-12 | 63.73 | $23.30 | 13900 |
| 2024-07-11 | 60.65 | $23.10 | 17800 |
| 2024-07-10 | 55.02 | $22.79 | 28100 |
| 2024-07-09 | 53.39 | $22.71 | 26600 |
| 2024-07-08 | 54.81 | $22.77 | 11600 |
| 2024-07-05 | 57.47 | $22.88 | 23700 |
| 2024-07-03 | 57.47 | $22.88 | 25800 |
| 2024-07-02 | 53.98 | $22.69 | 31600 |
| 2024-07-01 | 53.41 | $22.66 | 40700 |
| 2024-06-28 | 52.28 | $22.60 | 35700 |
| 2024-06-27 | 54.80 | $22.72 | 26300 |
| 2024-06-26 | 55.01 | $22.73 | 29700 |
| 2024-06-25 | 51.67 | $22.54 | 23200 |
| 2024-06-24 | 51.87 | $22.55 | 23900 |
| 2024-06-21 | 50.64 | $22.48 | 12300 |
| 2024-06-20 | 50.13 | $22.45 | 29000 |
| 2024-06-18 | 50.63 | $22.48 | 30000 |
| 2024-06-17 | 49.01 | $22.38 | 12300 |
| 2024-06-14 | 47.54 | $22.29 | 21700 |
| 2024-06-13 | 51.12 | $22.52 | 25000 |
| 2024-06-12 | 50.19 | $22.46 | 28200 |
| 2024-06-11 | 45.60 | $22.18 | 36200 |
| 2024-06-10 | 48.16 | $22.35 | 12800 |
| 2024-06-07 | 47.33 | $22.30 | 13400 |
| 2024-06-06 | 50.38 | $22.50 | 39000 |
| 2024-06-05 | 51.97 | $22.60 | 20000 |
| 2024-06-04 | 53.75 | $22.71 | 28200 |
| 2024-06-03 | 53.34 | $22.68 | 22500 |
| 2024-05-31 | 50.69 | $22.49 | 39700 |
| 2024-05-30 | 47.25 | $22.26 | 62400 |
| 2024-05-29 | 46.16 | $22.19 | 30500 |
| 2024-05-28 | 50.69 | $22.51 | 10200 |
| 2024-05-24 | 54.34 | $22.74 | 34900 |
| 2024-05-23 | 50.84 | $22.50 | 60800 |
| 2024-05-22 | 52.76 | $22.62 | 32000 |
| 2024-05-21 | 50.54 | $22.47 | 20800 |
| 2024-05-20 | 50.54 | $22.47 | 19300 |
| 2024-05-17 | 49.39 | $22.39 | 53600 |
| 2024-05-16 | 46.91 | $22.22 | 31000 |
| 2024-05-15 | 48.09 | $22.31 | 127000 |
| 2024-05-14 | 45.32 | $22.12 | 17200 |
| 2024-05-13 | 48.84 | $22.39 | 19000 |
| 2024-05-10 | 47.85 | $22.32 | 20200 |
| 2024-05-09 | 48.10 | $22.34 | 29600 |
| 2024-05-08 | 47.03 | $22.26 | 36400 |
| 2024-05-07 | 49.58 | $22.47 | 19900 |
| 2024-05-06 | 52.42 | $22.69 | 90400 |
| 2024-05-03 | 54.29 | $22.83 | 8200 |
| 2024-05-02 | 51.09 | $22.56 | 22800 |
| 2024-05-01 | 49.46 | $22.43 | 24600 |
| 2024-04-30 | 49.09 | $22.40 | 27900 |
| 2024-04-29 | 49.44 | $22.43 | 17900 |
| 2024-04-26 | 46.21 | $22.16 | 19400 |
| 2024-04-25 | 45.73 | $22.12 | 16900 |
| 2024-04-24 | 47.15 | $22.26 | 15200 |
| 2024-04-23 | 49.66 | $22.50 | 18400 |
| 2024-04-22 | 45.02 | $22.10 | 11000 |
| 2024-04-19 | 41.30 | $21.81 | 18800 |
| 2024-04-18 | 41.17 | $21.80 | 36700 |
| 2024-04-17 | 44.15 | $22.12 | 30900 |
| 2024-04-16 | 44.25 | $22.13 | 13000 |
| 2024-04-15 | 42.97 | $22.02 | 35400 |
| 2024-04-12 | 51.71 | $22.87 | 14800 |
| 2024-04-11 | 50.12 | $22.73 | 29600 |
| 2024-04-10 | 55.45 | $23.16 | 100200 |
| 2024-04-09 | 55.02 | $23.12 | 31500 |
| 2024-04-08 | 58.58 | $23.39 | 21300 |
| 2024-04-05 | 60.94 | $23.56 | 13800 |
| 2024-04-04 | 60.04 | $23.46 | 28700 |
| 2024-04-03 | 56.73 | $23.11 | 56200 |
| 2024-04-02 | 54.04 | $22.85 | 28200 |
| 2024-04-01 | 55.56 | $22.97 | 27500 |
| 2024-03-28 | 53.39 | $22.76 | 112800 |
| 2024-03-27 | 57.17 | $23.06 | 28900 |
| 2024-03-26 | 54.63 | $22.81 | 19200 |
| 2024-03-25 | 51.33 | $22.51 | 35800 |
| 2024-03-22 | 56.97 | $22.94 | 17900 |
| 2024-03-21 | 57.11 | $22.95 | 41500 |
| 2024-03-20 | 55.78 | $22.82 | 54500 |
| 2024-03-19 | 52.67 | $22.53 | 24700 |
| 2024-03-18 | 49.41 | $22.25 | 32700 |
| 2024-03-15 | 48.93 | $22.21 | 34600 |
| 2024-03-14 | 45.64 | $21.94 | 53700 |
| 2024-03-13 | 53.24 | $22.57 | 22300 |
| 2024-03-12 | 54.20 | $22.64 | 10400 |
| 2024-03-11 | 54.33 | $22.65 | 17100 |
| 2024-03-08 | 53.58 | $22.58 | 20400 |
| 2024-03-07 | 50.00 | $22.26 | 24200 |
| 2024-03-06 | 45.78 | $21.92 | 58200 |
| 2024-03-05 | 44.21 | $21.80 | 49700 |
| 2024-03-04 | 43.02 | $21.71 | 33400 |
| 2024-03-01 | 45.36 | $21.94 | 36300 |
| 2024-02-29 | 48.50 | $22.23 | 63600 |
| 2024-02-28 | 48.84 | $22.26 | 35700 |
| 2024-02-27 | 48.73 | $22.25 | 19800 |
| 2024-02-26 | 48.41 | $22.22 | 27300 |
| 2024-02-23 | 52.80 | $22.64 | 44200 |
| 2024-02-22 | 44.61 | $21.92 | 30700 |
| 2024-02-21 | 41.82 | $21.71 | 37000 |
| 2024-02-20 | 43.51 | $21.88 | 80100 |
| 2024-02-16 | 45.03 | $22.03 | 13400 |
| 2024-02-15 | 47.56 | $22.27 | 30500 |
| 2024-02-14 | 49.21 | $22.42 | 14300 |
| 2024-02-13 | 49.31 | $22.43 | 54100 |
| 2024-02-12 | 56.49 | $23.04 | 17100 |
| 2024-02-09 | 54.96 | $22.89 | 25900 |
| 2024-02-08 | 53.29 | $22.73 | 34100 |
| 2024-02-07 | 50.23 | $22.45 | 42900 |
| 2024-02-06 | 52.69 | $22.66 | 25500 |
| 2024-02-05 | 50.39 | $22.45 | 32200 |
| 2024-02-02 | 54.73 | $22.81 | 21800 |
| 2024-02-01 | 55.49 | $22.87 | 70700 |
| 2024-01-31 | 55.10 | $22.83 | 116700 |
| 2024-01-30 | 72.66 | $23.98 | 20700 |
| 2024-01-29 | 72.22 | $23.92 | 14800 |
| 2024-01-26 | 70.89 | $23.74 | 29900 |
| 2024-01-25 | 69.00 | $23.50 | 18400 |
| 2024-01-24 | 65.27 | $23.08 | 27400 |
| 2024-01-23 | 64.60 | $23.01 | 23400 |
| 2024-01-22 | 66.53 | $23.12 | 17500 |
| 2024-01-19 | 62.99 | $22.75 | 30700 |
| 2024-01-18 | 56.37 | $22.19 | 16000 |
| 2024-01-17 | 54.86 | $22.08 | 15300 |
| 2024-01-16 | 56.03 | $22.15 | 27800 |
| 2024-01-12 | 56.69 | $22.19 | 13400 |
| 2024-01-11 | 53.59 | $21.95 | 56700 |
| 2024-01-10 | 56.98 | $22.16 | 15100 |
| 2024-01-09 | 57.47 | $22.19 | 8800 |
| 2024-01-08 | 56.64 | $22.12 | 44000 |
| 2024-01-05 | 55.46 | $22.02 | 17300 |
| 2024-01-04 | 56.48 | $22.09 | 12600 |
| 2024-01-03 | 54.31 | $21.90 | 35200 |
| 2024-01-02 | 53.37 | $21.82 | 21500 |
| 2023-12-29 | 54.03 | $21.87 | 44100 |
| 2023-12-28 | 58.53 | $22.20 | 62600 |
| 2023-12-27 | 63.24 | $22.51 | 54800 |
| 2023-12-26 | 63.24 | $22.51 | 28800 |
| 2023-12-22 | 62.80 | $22.46 | 46200 |
| 2023-12-21 | 65.45 | $22.64 | 28100 |
| 2023-12-20 | 63.67 | $22.42 | 34300 |
| 2023-12-19 | 66.33 | $22.60 | 48200 |
| 2023-12-18 | 64.78 | $22.40 | 29300 |
| 2023-12-15 | 64.39 | $22.35 | 51800 |
| 2023-12-14 | 67.81 | $22.59 | 32000 |
| 2023-12-13 | 62.53 | $21.92 | 40900 |
| 2023-12-12 | 58.15 | $21.47 | 19900 |
| 2023-12-11 | 56.99 | $21.36 | 45000 |
| 2023-12-08 | 60.48 | $21.60 | 52800 |
| 2023-12-07 | 60.92 | $21.63 | 81700 |
| 2023-12-06 | 58.92 | $21.42 | 61100 |
| 2023-12-05 | 60.61 | $21.54 | 38000 |
| 2023-12-04 | 57.63 | $21.23 | 21800 |
| 2023-12-01 | 62.71 | $21.58 | 25800 |
| 2023-11-30 | 59.62 | $21.26 | 126300 |
| 2023-11-29 | 54.20 | $20.78 | 50500 |
| 2023-11-28 | 50.52 | $20.50 | 30200 |
| 2023-11-27 | 49.14 | $20.40 | 39400 |
| 2023-11-24 | 50.76 | $20.52 | 1800 |
| 2023-11-22 | 49.84 | $20.45 | 43400 |
| 2023-11-21 | 52.50 | $20.65 | 23100 |
| 2023-11-20 | 55.89 | $20.89 | 18400 |
| 2023-11-17 | 55.66 | $20.87 | 38300 |
| 2023-11-16 | 53.02 | $20.64 | 38600 |
| 2023-11-15 | 54.63 | $20.76 | 34600 |
| 2023-11-14 | 55.98 | $20.86 | 49100 |
| 2023-11-13 | 55.46 | $20.81 | 21100 |
| 2023-11-10 | 57.13 | $20.94 | 24400 |
| 2023-11-09 | 54.63 | $20.69 | 14000 |
| 2023-11-08 | 57.97 | $20.95 | 23100 |
| 2023-11-07 | 57.40 | $20.89 | 9400 |
| 2023-11-06 | 59.98 | $21.09 | 34900 |
| 2023-11-03 | 66.51 | $21.55 | 30300 |
| 2023-11-02 | 65.10 | $21.37 | 51900 |
| 2023-11-01 | 62.60 | $21.07 | 50200 |
| 2023-10-31 | 57.16 | $20.51 | 98300 |
| 2023-10-30 | 46.31 | $19.69 | 10600 |
| 2023-10-27 | 46.31 | $19.69 | 27800 |
| 2023-10-26 | 42.46 | $19.45 | 21400 |
| 2023-10-25 | 37.48 | $19.17 | 36900 |
| 2023-10-24 | 39.57 | $19.35 | 28700 |
| 2023-10-23 | 37.74 | $19.25 | 29500 |
| 2023-10-20 | 38.63 | $19.33 | 31000 |
| 2023-10-19 | 39.97 | $19.45 | 13600 |
| 2023-10-18 | 39.81 | $19.44 | 41000 |
| 2023-10-17 | 41.78 | $19.62 | 38100 |
| 2023-10-16 | 44.20 | $19.83 | 28700 |
| 2023-10-13 | 41.27 | $19.64 | 18600 |
| 2023-10-12 | 40.96 | $19.62 | 22500 |
| 2023-10-11 | 43.59 | $19.86 | 55400 |
| 2023-10-10 | 39.28 | $19.58 | 38600 |
| 2023-10-09 | 37.16 | $19.45 | 42100 |
| 2023-10-06 | 36.35 | $19.40 | 15800 |
| 2023-10-05 | 37.55 | $19.53 | 36500 |
| 2023-10-04 | 37.73 | $19.55 | 21700 |
| 2023-10-03 | 38.25 | $19.61 | 46700 |
| 2023-10-02 | 41.56 | $19.97 | 37500 |
| 2023-09-29 | 44.40 | $20.25 | 47000 |
| 2023-09-28 | 47.48 | $20.53 | 25700 |
| 2023-09-27 | 44.48 | $20.30 | 18200 |
| 2023-09-26 | 42.58 | $20.16 | 20000 |
| 2023-09-25 | 46.58 | $20.53 | 11200 |
| 2023-09-22 | 49.57 | $20.78 | 19200 |
| 2023-09-21 | 45.01 | $20.44 | 26700 |
| 2023-09-20 | 51.67 | $20.95 | 24100 |
| 2023-09-19 | 53.59 | $21.08 | 22300 |
| 2023-09-18 | 55.09 | $21.18 | 36000 |
| 2023-09-15 | 48.69 | $20.71 | 14800 |
| 2023-09-14 | 49.11 | $20.74 | 22500 |
| 2023-09-13 | 49.39 | $20.76 | 37400 |
| 2023-09-12 | 45.20 | $20.47 | 26900 |
| 2023-09-11 | 44.29 | $20.41 | 24400 |
| 2023-09-08 | 46.10 | $20.56 | 21600 |
| 2023-09-07 | 45.25 | $20.50 | 9900 |
| 2023-09-06 | 45.25 | $20.50 | 45100 |
| 2023-09-05 | 46.58 | $20.62 | 14800 |
| 2023-09-01 | 50.44 | $20.95 | 11200 |
| 2023-08-31 | 50.93 | $20.99 | 37600 |
| 2023-08-30 | 48.69 | $20.80 | 208500 |
| 2023-08-29 | 45.99 | $20.58 | 60900 |
| 2023-08-28 | 45.74 | $20.56 | 52400 |
| 2023-08-25 | 42.50 | $20.30 | 43100 |
| 2023-08-24 | 42.78 | $20.33 | 32000 |
| 2023-08-23 | 41.05 | $20.19 | 33400 |
| 2023-08-22 | 37.74 | $19.93 | 50500 |
| 2023-08-21 | 41.03 | $20.32 | 30500 |
| 2023-08-18 | 42.75 | $20.51 | 13900 |
| 2023-08-17 | 42.26 | $20.47 | 37600 |
| 2023-08-16 | 39.85 | $20.27 | 71600 |
| 2023-08-15 | 40.90 | $20.40 | 45300 |
| 2023-08-14 | 45.10 | $20.88 | 26600 |
| 2023-08-11 | 51.01 | $21.45 | 61500 |
| 2023-08-10 | 50.47 | $21.40 | 61700 |
| 2023-08-09 | 55.86 | $21.86 | 30100 |
| 2023-08-08 | 61.27 | $22.26 | 48500 |
| 2023-08-07 | 66.13 | $22.58 | 13700 |
| 2023-08-04 | 63.56 | $22.28 | 19400 |
| 2023-08-03 | 61.61 | $22.07 | 32000 |
| 2023-08-02 | 68.01 | $22.46 | 25300 |
| 2023-08-01 | 67.35 | $22.38 | 15300 |
| 2023-07-31 | 67.19 | $22.36 | 42500 |
| 2023-07-28 | 64.08 | $21.99 | 26700 |
| 2023-07-27 | 61.04 | $21.67 | 52900 |
| 2023-07-26 | 61.51 | $21.70 | 68600 |
| 2023-07-25 | 59.26 | $21.47 | 45100 |
| 2023-07-24 | 58.66 | $21.41 | 38100 |
| 2023-07-21 | 56.96 | $21.24 | 25600 |
| 2023-07-20 | 54.44 | $21.00 | 22200 |
| 2023-07-19 | 55.34 | $21.07 | 72500 |
| 2023-07-18 | 52.13 | $20.77 | 67600 |
| 2023-07-17 | 47.86 | $20.41 | 40300 |
| 2023-07-14 | 50.60 | $20.64 | 22100 |
| 2023-07-13 | 54.74 | $20.96 | 55800 |
| 2023-07-12 | 55.28 | $21.00 | 85400 |
| 2023-07-11 | 54.32 | $20.91 | 23900 |
| 2023-07-10 | 50.27 | $20.55 | 30900 |
| 2023-07-07 | 48.71 | $20.42 | 34600 |
| 2023-07-06 | 47.02 | $20.28 | 18100 |
| 2023-07-05 | 50.78 | $20.61 | 47700 |
| 2023-07-03 | 54.29 | $20.89 | 25500 |
| 2023-06-30 | 49.43 | $20.48 | 633700 |
| 2023-06-29 | 44.96 | $20.15 | 35500 |
| 2023-06-28 | 45.54 | $20.20 | 311400 |
| 2023-06-27 | 46.33 | $20.27 | 116000 |
| 2023-06-26 | 45.43 | $20.20 | 73200 |
| 2023-06-23 | 41.41 | $19.90 | 35600 |
| 2023-06-22 | 41.41 | $19.90 | 42800 |
| 2023-06-21 | 41.15 | $19.88 | 99100 |
| 2023-06-20 | 39.48 | $19.75 | 28500 |
| 2023-06-16 | 40.32 | $19.85 | 106000 |
| 2023-06-15 | 40.72 | $19.90 | 70900 |
| 2023-06-14 | 40.03 | $19.84 | 40900 |
| 2023-06-13 | 40.56 | $19.91 | 72900 |
| 2023-06-12 | 40.45 | $19.90 | 77700 |
| 2023-06-09 | 41.72 | $20.08 | 59700 |
| 2023-06-08 | 41.79 | $20.09 | 50600 |
| 2023-06-07 | 41.86 | $20.10 | 73600 |
| 2023-06-06 | 42.82 | $20.25 | 101200 |
| 2023-06-05 | 41.54 | $20.10 | 38200 |
| 2023-06-02 | 42.57 | $20.27 | 99300 |
| 2023-06-01 | 39.83 | $19.94 | 119500 |
| 2023-05-31 | 38.65 | $19.80 | 125900 |
| 2023-05-30 | 37.40 | $19.65 | 69500 |
| 2023-05-26 | 37.99 | $19.77 | 68700 |
| 2023-05-25 | 37.60 | $19.72 | 89200 |
| 2023-05-24 | 35.84 | $19.49 | 688000 |
| 2023-05-23 | 36.35 | $19.61 | 65600 |
| 2023-05-22 | 35.04 | $19.43 | 75600 |
| 2023-05-19 | 31.78 | $18.99 | 60300 |
| 2023-05-18 | 33.52 | $19.47 | 879000 |
| 2023-05-17 | 33.52 | $19.47 | 183700 |
| 2023-05-16 | 30.81 | $19.09 | 34400 |
| 2023-05-15 | 32.40 | $19.57 | 77600 |
| 2023-05-12 | 32.50 | $19.60 | 43700 |
| 2023-05-11 | 32.10 | $19.54 | 23800 |
| 2023-05-10 | 32.74 | $19.75 | 31700 |
| 2023-05-09 | 32.95 | $19.82 | 56300 |
| 2023-05-08 | 30.99 | $19.49 | 34900 |
| 2023-05-05 | 32.87 | $20.17 | 61300 |
| 2023-05-04 | 29.53 | $19.61 | 123500 |
| 2023-05-03 | 40.64 | $22.85 | 39500 |
| 2023-05-02 | 45.85 | $23.88 | 82000 |
| 2023-05-01 | 48.25 | $24.30 | 27200 |
| 2023-04-28 | 51.02 | $24.76 | 90500 |
| 2023-04-27 | 50.49 | $24.67 | 17100 |
| 2023-04-26 | 49.22 | $24.45 | 19300 |
| 2023-04-25 | 48.53 | $24.33 | 48800 |
| 2023-04-24 | 51.04 | $24.79 | 35300 |
| 2023-04-21 | 51.43 | $24.86 | 44200 |
| 2023-04-20 | 51.23 | $24.82 | 14800 |
| 2023-04-19 | 50.70 | $24.71 | 37500 |
| 2023-04-18 | 50.04 | $24.57 | 30500 |
| 2023-04-17 | 50.18 | $24.60 | 38200 |
| 2023-04-14 | 49.04 | $24.34 | 17700 |
| 2023-04-13 | 48.35 | $24.18 | 28000 |
| 2023-04-12 | 47.55 | $23.99 | 53900 |
| 2023-04-11 | 45.74 | $23.56 | 57000 |
| 2023-04-10 | 45.57 | $23.52 | 62700 |
| 2023-04-06 | 45.25 | $23.44 | 30100 |
| 2023-04-05 | 45.41 | $23.49 | 45100 |
| 2023-04-04 | 44.34 | $23.20 | 93400 |
| 2023-04-03 | 45.69 | $23.66 | 49400 |
| 2023-03-31 | 45.92 | $23.74 | 1.2M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.13
2026-07-17
Close Price
$24.59
Vol: 17600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -47.13 | $24.59 | 17600 |
| 2026-07-16 | -47.13 | $24.59 | 23700 |
| 2026-07-15 | -41.38 | $24.64 | 17726 |
| 2026-07-14 | -43.68 | $24.62 | 22200 |
| 2026-07-13 | -51.72 | $24.55 | 32000 |
| 2026-07-10 | -52.87 | $24.54 | 21929 |
| 2026-07-09 | -39.08 | $24.66 | 34502 |
| 2026-07-08 | -65.52 | $24.43 | 26800 |
| 2026-07-07 | -63.22 | $24.45 | 19800 |
| 2026-07-06 | -54.02 | $24.53 | 13100 |
| 2026-07-02 | -60.92 | $24.47 | 19506 |
| 2026-07-01 | -59.77 | $24.48 | 38900 |
| 2026-06-30 | -79.31 | $24.31 | 521400 |
| 2026-06-29 | -92.50 | $24.26 | 142517 |
| 2026-06-26 | -86.49 | $24.36 | 46825 |
| 2026-06-25 | -85.51 | $24.41 | 40810 |
| 2026-06-24 | -79.10 | $24.47 | 22700 |
| 2026-06-23 | -34.33 | $24.77 | 27300 |
| 2026-06-22 | -25.37 | $24.83 | 25100 |
| 2026-06-18 | -10.45 | $24.93 | 10145 |
| 2026-06-17 | -25.37 | $24.83 | 18620 |
| 2026-06-16 | -32.84 | $24.78 | 24712 |
| 2026-06-15 | -29.85 | $24.80 | 22900 |
| 2026-06-12 | -20.90 | $24.86 | 12227 |
| 2026-06-11 | -44.83 | $24.81 | 18108 |
| 2026-06-10 | -54.02 | $24.73 | 34707 |
| 2026-06-09 | -65.91 | $24.63 | 73100 |
| 2026-06-08 | -98.80 | $24.43 | 40200 |
| 2026-06-05 | -87.18 | $24.57 | 16433 |
| 2026-06-04 | -95.65 | $24.59 | 32300 |
| 2026-06-03 | -86.96 | $24.65 | 4500 |
| 2026-06-02 | -82.61 | $24.68 | 21200 |
| 2026-06-01 | -72.46 | $24.75 | 30200 |
| 2026-05-29 | -74.32 | $24.75 | 25500 |
| 2026-05-28 | -48.65 | $24.94 | 13422 |
| 2026-05-27 | -52.70 | $24.91 | 12337 |
| 2026-05-26 | -59.46 | $24.86 | 10333 |
| 2026-05-22 | -74.32 | $24.75 | 3800 |
| 2026-05-21 | -74.32 | $24.75 | 8041 |
| 2026-05-20 | -67.57 | $24.80 | 14800 |
| 2026-05-19 | -89.19 | $24.64 | 9723 |
| 2026-05-18 | -96.97 | $24.66 | 6500 |
| 2026-05-15 | -98.48 | $24.65 | 11700 |
| 2026-05-14 | -31.11 | $25.16 | 14431 |
| 2026-05-13 | -33.33 | $25.15 | 6141 |
| 2026-05-12 | -30.77 | $25.21 | 2200 |
| 2026-05-11 | -25.00 | $25.24 | 21508 |
| 2026-05-08 | -41.07 | $25.14 | 9733 |
| 2026-05-07 | -50.75 | $25.03 | 10720 |
| 2026-05-06 | -31.03 | $25.10 | 8008 |
| 2026-05-05 | -36.67 | $25.04 | 9831 |
| 2026-05-04 | -43.48 | $24.97 | 6624 |
| 2026-05-01 | -31.52 | $25.08 | 5200 |
| 2026-04-30 | -35.87 | $25.04 | 15241 |
| 2026-04-29 | -54.35 | $24.87 | 12400 |
| 2026-04-28 | -51.09 | $24.90 | 6700 |
| 2026-04-27 | -26.09 | $25.13 | 4900 |
| 2026-04-24 | -28.26 | $25.11 | 14000 |
| 2026-04-23 | -40.22 | $25.00 | 14900 |
| 2026-04-22 | -42.39 | $24.98 | 25814 |
| 2026-04-21 | -45.65 | $24.95 | 8200 |
| 2026-04-20 | -42.27 | $24.96 | 20414 |
| 2026-04-17 | -37.62 | $24.99 | 21306 |
| 2026-04-16 | -44.55 | $24.92 | 30700 |
| 2026-04-15 | -17.82 | $25.19 | 64600 |
| 2026-04-14 | -18.67 | $24.97 | 25700 |
| 2026-04-13 | -16.39 | $24.87 | 11534 |
| 2026-04-10 | -8.70 | $24.90 | 42625 |
| 2026-04-09 | -36.23 | $24.71 | 18400 |
| 2026-04-08 | -63.77 | $24.52 | 18103 |
| 2026-04-07 | -44.93 | $24.65 | 8732 |
| 2026-04-06 | -40.58 | $24.68 | 8919 |
| 2026-04-02 | -66.67 | $24.50 | 16435 |
| 2026-04-01 | -60.87 | $24.54 | 46015 |
| 2026-03-31 | -65.28 | $24.52 | 100236 |
| 2026-03-30 | -20.83 | $24.84 | 18300 |
| 2026-03-27 | -28.77 | $24.79 | 18300 |
| 2026-03-26 | -20.55 | $24.85 | 40239 |
| 2026-03-25 | -10.96 | $24.92 | 11132 |
| 2026-03-24 | -24.00 | $24.84 | 19005 |
| 2026-03-23 | -41.33 | $24.71 | 18625 |
| 2026-03-20 | -85.71 | $24.38 | 16212 |
| 2026-03-19 | -54.55 | $24.62 | 28400 |
| 2026-03-18 | -68.83 | $24.51 | 26600 |
| 2026-03-17 | -58.44 | $24.59 | 25400 |
| 2026-03-16 | -80.52 | $24.42 | 22242 |
| 2026-03-13 | -84.42 | $24.39 | 32104 |
| 2026-03-12 | -92.31 | $24.45 | 43400 |
| 2026-03-11 | -55.17 | $24.75 | 22300 |
| 2026-03-10 | -49.18 | $24.80 | 14200 |
| 2026-03-09 | -75.41 | $24.64 | 25819 |
| 2026-03-06 | -73.77 | $24.65 | 51500 |
| 2026-03-05 | -72.92 | $24.75 | 40500 |
| 2026-03-04 | -54.35 | $24.85 | 13629 |
| 2026-03-03 | -43.48 | $24.90 | 15201 |
| 2026-03-02 | -23.91 | $24.99 | 16515 |
| 2026-02-27 | -52.17 | $24.86 | 53300 |
| 2026-02-26 | -45.65 | $24.89 | 14609 |
| 2026-02-25 | -37.25 | $24.96 | 14200 |
| 2026-02-24 | -49.06 | $24.91 | 5113 |
| 2026-02-23 | -43.40 | $24.94 | 16349 |
| 2026-02-20 | -38.89 | $24.97 | 6500 |
| 2026-02-19 | -42.59 | $24.95 | 5128 |
| 2026-02-18 | -44.44 | $24.94 | 11232 |
| 2026-02-17 | -42.59 | $24.95 | 9748 |
| 2026-02-13 | -77.78 | $24.76 | 12345 |
| 2026-02-12 | -27.78 | $25.03 | 9200 |
| 2026-02-11 | -42.62 | $24.92 | 16742 |
| 2026-02-10 | -42.62 | $24.92 | 6000 |
| 2026-02-09 | -36.07 | $24.96 | 10624 |
| 2026-02-06 | -50.82 | $24.87 | 5500 |
| 2026-02-05 | -62.30 | $24.80 | 12000 |
| 2026-02-04 | -64.62 | $24.76 | 9800 |
| 2026-02-03 | -35.29 | $24.94 | 10616 |
| 2026-02-02 | -41.18 | $24.90 | 26900 |
| 2026-01-30 | -32.35 | $24.96 | 5127 |
| 2026-01-29 | -32.35 | $24.96 | 5113 |
| 2026-01-28 | -17.65 | $25.06 | 5430 |
| 2026-01-27 | -19.12 | $25.05 | 7844 |
| 2026-01-26 | -16.18 | $25.07 | 8700 |
| 2026-01-23 | -10.29 | $25.11 | 13200 |
| 2026-01-22 | 0.00 | $25.18 | 8807 |
| 2026-01-21 | -24.29 | $25.03 | 12522 |
| 2026-01-20 | -40.00 | $24.92 | 20300 |
| 2026-01-16 | -41.43 | $24.91 | 29200 |
| 2026-01-15 | -60.00 | $24.78 | 23516 |
| 2026-01-14 | -71.43 | $24.70 | 12100 |
| 2026-01-13 | -75.71 | $24.67 | 11549 |
| 2026-01-12 | -84.29 | $24.61 | 16124 |
| 2026-01-09 | -80.00 | $24.64 | 5400 |
| 2026-01-08 | -87.14 | $24.59 | 14800 |
| 2026-01-07 | -88.57 | $24.58 | 35400 |
| 2026-01-06 | -88.57 | $24.58 | 21003 |
| 2026-01-05 | -100.00 | $24.68 | 15342 |
| 2026-01-02 | -84.44 | $24.82 | 16205 |
| 2025-12-31 | -77.78 | $24.85 | 37200 |
| 2025-12-30 | -44.44 | $25.00 | 7400 |
| 2025-12-29 | -33.33 | $25.02 | 23100 |
| 2025-12-26 | -44.12 | $24.90 | 13716 |
| 2025-12-24 | -35.06 | $24.93 | 6400 |
| 2025-12-23 | -23.96 | $24.97 | 24100 |
| 2025-12-22 | -6.14 | $25.13 | 6542 |
| 2025-12-19 | -10.83 | $25.07 | 12000 |
| 2025-12-18 | -1.54 | $25.18 | 9642 |
| 2025-12-17 | -10.74 | $24.98 | 15921 |
| 2025-12-16 | -5.04 | $25.03 | 11212 |
| 2025-12-15 | -6.72 | $25.01 | 11500 |
| 2025-12-12 | -18.49 | $24.87 | 7300 |
| 2025-12-11 | -15.97 | $24.90 | 8345 |
| 2025-12-10 | -20.17 | $24.85 | 12500 |
| 2025-12-09 | -15.97 | $24.90 | 13236 |
| 2025-12-08 | -7.02 | $24.96 | 8900 |
| 2025-12-05 | -17.54 | $24.84 | 7900 |
| 2025-12-04 | -7.89 | $24.95 | 13600 |
| 2025-12-03 | -6.14 | $24.97 | 23000 |
| 2025-12-02 | -1.92 | $24.92 | 12300 |
| 2025-12-01 | -10.00 | $24.80 | 28000 |
| 2025-11-28 | -11.34 | $24.76 | 9800 |
| 2025-11-26 | -30.93 | $24.57 | 7614 |
| 2025-11-25 | -38.10 | $24.55 | 33600 |
| 2025-11-24 | -74.22 | $24.23 | 20435 |
| 2025-11-21 | -69.53 | $24.29 | 8700 |
| 2025-11-20 | -84.38 | $24.10 | 26103 |
| 2025-11-19 | -83.05 | $24.20 | 24607 |
| 2025-11-18 | -88.14 | $24.14 | 21700 |
| 2025-11-17 | -79.49 | $24.25 | 12413 |
| 2025-11-14 | -92.31 | $24.10 | 18730 |
| 2025-11-13 | -91.25 | $24.45 | 31300 |
| 2025-11-12 | -55.00 | $24.74 | 18900 |
| 2025-11-11 | -53.75 | $24.75 | 8200 |
| 2025-11-10 | -63.75 | $24.67 | 88800 |
| 2025-11-07 | -77.50 | $24.56 | 22340 |
| 2025-11-06 | -60.00 | $24.70 | 10718 |
| 2025-11-05 | -62.50 | $24.68 | 20016 |
| 2025-11-04 | -76.25 | $24.57 | 41538 |
| 2025-11-03 | -67.95 | $24.65 | 39800 |
| 2025-10-31 | -61.54 | $24.70 | 27400 |
| 2025-10-30 | -100.00 | $24.40 | 40106 |
| 2025-10-29 | -68.66 | $24.72 | 21417 |
| 2025-10-28 | -55.22 | $24.81 | 28100 |
| 2025-10-27 | -6.90 | $25.05 | 9700 |
| 2025-10-24 | -34.67 | $25.00 | 20247 |
| 2025-10-23 | -46.67 | $24.91 | 5336 |
| 2025-10-22 | -46.67 | $24.91 | 13241 |
| 2025-10-21 | -40.00 | $24.96 | 12600 |
| 2025-10-20 | -66.67 | $24.76 | 13700 |
| 2025-10-17 | -84.00 | $24.63 | 36800 |
| 2025-10-16 | -94.03 | $24.63 | 13400 |
| 2025-10-15 | -56.72 | $24.88 | 18700 |
| 2025-10-14 | -58.21 | $24.87 | 12226 |
| 2025-10-13 | -88.06 | $24.67 | 13900 |
| 2025-10-10 | -74.63 | $24.76 | 10700 |
| 2025-10-09 | -44.78 | $24.96 | 9400 |
| 2025-10-08 | -44.78 | $24.96 | 12216 |
| 2025-10-07 | -50.75 | $24.92 | 16800 |
| 2025-10-06 | -59.70 | $24.86 | 23624 |
| 2025-10-03 | -70.15 | $24.79 | 6422 |
| 2025-10-02 | -50.75 | $24.92 | 10800 |
| 2025-10-01 | -53.73 | $24.90 | 14736 |
| 2025-09-30 | -83.33 | $24.66 | 51740 |
| 2025-09-29 | -53.42 | $24.87 | 39500 |
| 2025-09-26 | -18.31 | $25.11 | 6400 |
| 2025-09-25 | -36.62 | $24.98 | 4600 |
| 2025-09-24 | -16.90 | $25.12 | 8643 |
| 2025-09-23 | -19.72 | $25.10 | 11900 |
| 2025-09-22 | -39.44 | $24.96 | 20542 |
| 2025-09-19 | -5.63 | $25.20 | 8740 |
| 2025-09-18 | 0.00 | $25.24 | 19601 |
| 2025-09-17 | -4.55 | $25.15 | 22619 |
| 2025-09-16 | -13.70 | $25.05 | 7400 |
| 2025-09-15 | -20.25 | $24.99 | 16100 |
| 2025-09-12 | -19.77 | $24.98 | 8504 |
| 2025-09-11 | -41.86 | $24.79 | 18700 |
| 2025-09-10 | -37.21 | $24.83 | 5900 |
| 2025-09-09 | -39.53 | $24.81 | 8502 |
| 2025-09-08 | -12.79 | $25.04 | 16000 |
| 2025-09-05 | -7.04 | $24.95 | 19123 |
| 2025-09-04 | -23.94 | $24.83 | 11714 |
| 2025-09-03 | -50.70 | $24.64 | 9407 |
| 2025-09-02 | -64.79 | $24.54 | 20800 |
| 2025-08-29 | -61.97 | $24.56 | 58100 |
| 2025-08-28 | -33.80 | $24.76 | 26126 |
| 2025-08-27 | -35.21 | $24.75 | 13819 |
| 2025-08-26 | -22.54 | $24.84 | 7208 |
| 2025-08-25 | -20.00 | $24.85 | 18136 |
| 2025-08-22 | -8.20 | $24.85 | 16447 |
| 2025-08-21 | -25.93 | $24.69 | 19310 |
| 2025-08-20 | -27.78 | $24.68 | 6300 |
| 2025-08-19 | -33.33 | $24.65 | 10045 |
| 2025-08-18 | -83.33 | $24.38 | 9700 |
| 2025-08-15 | -77.78 | $24.41 | 11400 |
| 2025-08-14 | -20.83 | $24.73 | 6617 |
| 2025-08-13 | -18.00 | $24.74 | 17346 |
| 2025-08-12 | -20.75 | $24.70 | 8800 |
| 2025-08-11 | -28.07 | $24.65 | 1600 |
| 2025-08-08 | -38.60 | $24.59 | 24029 |
| 2025-08-07 | -63.16 | $24.45 | 13300 |
| 2025-08-06 | -52.63 | $24.51 | 18610 |
| 2025-08-05 | -16.92 | $24.70 | 15100 |
| 2025-08-04 | -17.98 | $24.65 | 13000 |
| 2025-08-01 | -29.21 | $24.55 | 19017 |
| 2025-07-31 | -3.06 | $24.77 | 56000 |
| 2025-07-30 | -23.36 | $24.55 | 20007 |
| 2025-07-29 | -19.49 | $24.56 | 13000 |
| 2025-07-28 | -25.40 | $24.47 | 16224 |
| 2025-07-25 | -19.84 | $24.54 | 24800 |
| 2025-07-24 | -11.40 | $24.54 | 13735 |
| 2025-07-23 | -3.70 | $24.57 | 12800 |
| 2025-07-22 | -12.96 | $24.47 | 17600 |
| 2025-07-21 | -12.04 | $24.48 | 10445 |
| 2025-07-18 | -5.56 | $24.55 | 19624 |
| 2025-07-17 | 0.00 | $24.57 | 15900 |
| 2025-07-16 | -20.79 | $24.33 | 20000 |
| 2025-07-15 | -21.78 | $24.32 | 13700 |
| 2025-07-14 | -24.75 | $24.29 | 12246 |
| 2025-07-11 | -9.90 | $24.44 | 7731 |
| 2025-07-10 | -3.09 | $24.47 | 34900 |
| 2025-07-09 | -8.89 | $24.35 | 23400 |
| 2025-07-08 | -4.00 | $24.25 | 25347 |
| 2025-07-07 | -19.35 | $24.03 | 14419 |
| 2025-07-03 | -3.23 | $24.13 | 12517 |
| 2025-07-02 | -29.03 | $23.97 | 23846 |
| 2025-07-01 | -54.55 | $23.83 | 30539 |
| 2025-06-30 | -100.00 | $23.53 | 170700 |
| 2025-06-27 | -37.14 | $23.98 | 14804 |
| 2025-06-26 | -27.14 | $24.05 | 15619 |
| 2025-06-25 | -45.71 | $23.92 | 11800 |
| 2025-06-24 | -35.71 | $23.99 | 4400 |
| 2025-06-23 | -40.00 | $23.86 | 17500 |
| 2025-06-20 | -66.32 | $23.61 | 9500 |
| 2025-06-18 | -64.21 | $23.63 | 10700 |
| 2025-06-17 | -59.46 | $23.74 | 15825 |
| 2025-06-16 | -58.56 | $23.75 | 10000 |
| 2025-06-13 | -65.77 | $23.67 | 9138 |
| 2025-06-12 | -47.75 | $23.87 | 8111 |
| 2025-06-11 | -50.43 | $23.87 | 6100 |
| 2025-06-10 | -35.04 | $24.05 | 9744 |
| 2025-06-09 | -47.01 | $23.91 | 11904 |
| 2025-06-06 | -44.44 | $23.94 | 4523 |
| 2025-06-05 | -40.17 | $23.99 | 1700 |
| 2025-06-04 | -40.17 | $23.99 | 19200 |
| 2025-06-03 | -45.30 | $23.93 | 15931 |
| 2025-06-02 | -28.21 | $24.13 | 15700 |
| 2025-05-30 | -23.08 | $24.19 | 94800 |
| 2025-05-29 | -62.39 | $23.73 | 20736 |
| 2025-05-28 | -74.36 | $23.59 | 11000 |
| 2025-05-27 | -59.83 | $23.76 | 21900 |
| 2025-05-23 | -86.32 | $23.45 | 12800 |
| 2025-05-22 | -91.38 | $23.40 | 9100 |
| 2025-05-21 | -99.10 | $23.36 | 26900 |
| 2025-05-20 | -62.38 | $23.83 | 42700 |
| 2025-05-19 | -20.66 | $24.21 | 22128 |
| 2025-05-16 | -20.16 | $24.20 | 10000 |
| 2025-05-15 | -47.95 | $23.76 | 19800 |
| 2025-05-14 | -6.85 | $24.36 | 33600 |
| 2025-05-13 | -13.79 | $24.25 | 6345 |
| 2025-05-12 | -22.07 | $24.13 | 57535 |
| 2025-05-09 | -15.49 | $24.20 | 12236 |
| 2025-05-08 | -14.79 | $24.21 | 10400 |
| 2025-05-07 | 0.00 | $24.34 | 3513 |
| 2025-05-06 | 0.00 | $24.20 | 16504 |
| 2025-05-05 | -3.74 | $24.02 | 37200 |
| 2025-05-02 | -17.00 | $23.82 | 5900 |
| 2025-05-01 | -7.84 | $23.93 | 5015 |
| 2025-04-30 | -48.44 | $23.65 | 25000 |
| 2025-04-29 | -40.29 | $23.82 | 9227 |
| 2025-04-28 | -44.83 | $23.79 | 10400 |
| 2025-04-25 | -49.36 | $23.78 | 19649 |
| 2025-04-24 | -45.00 | $23.87 | 9400 |
| 2025-04-23 | -63.79 | $23.62 | 17316 |
| 2025-04-22 | -85.14 | $23.25 | 17700 |
| 2025-04-21 | -86.96 | $23.23 | 13219 |
| 2025-04-17 | -74.49 | $23.49 | 8445 |
| 2025-04-16 | -81.22 | $23.36 | 10100 |
| 2025-04-15 | -88.83 | $23.21 | 28100 |
| 2025-04-14 | -85.35 | $23.28 | 9446 |
| 2025-04-11 | -89.39 | $23.20 | 6037 |
| 2025-04-10 | -88.89 | $23.21 | 9700 |
| 2025-04-09 | -55.05 | $23.88 | 20924 |
| 2025-04-08 | -80.30 | $23.38 | 27624 |
| 2025-04-07 | -91.41 | $23.16 | 19800 |
| 2025-04-04 | -88.81 | $23.70 | 26106 |
| 2025-04-03 | -78.63 | $23.94 | 23523 |
| 2025-04-02 | -72.18 | $24.03 | 32200 |
| 2025-04-01 | -64.96 | $24.14 | 17045 |
| 2025-03-31 | -69.06 | $24.09 | 79913 |
| 2025-03-28 | -63.83 | $24.17 | 27700 |
| 2025-03-27 | -40.43 | $24.50 | 9528 |
| 2025-03-26 | -39.86 | $24.52 | 18500 |
| 2025-03-25 | -26.57 | $24.71 | 16300 |
| 2025-03-24 | -30.07 | $24.66 | 18200 |
| 2025-03-21 | -23.78 | $24.75 | 30500 |
| 2025-03-20 | -60.78 | $24.78 | 49020 |
| 2025-03-19 | -60.78 | $24.78 | 6300 |
| 2025-03-18 | -60.78 | $24.78 | 9400 |
| 2025-03-17 | -41.18 | $24.88 | 7000 |
| 2025-03-14 | -45.10 | $24.86 | 10531 |
| 2025-03-13 | -83.33 | $24.70 | 17700 |
| 2025-03-12 | -76.39 | $24.75 | 11200 |
| 2025-03-11 | -84.29 | $24.71 | 9438 |
| 2025-03-10 | -90.00 | $24.67 | 7900 |
| 2025-03-07 | -60.00 | $24.88 | 7700 |
| 2025-03-06 | -48.57 | $24.96 | 20302 |
| 2025-03-05 | -57.14 | $24.90 | 11600 |
| 2025-03-04 | -65.71 | $24.84 | 17029 |
| 2025-03-03 | -52.86 | $24.93 | 15700 |
| 2025-02-28 | -42.86 | $25.00 | 28100 |
| 2025-02-27 | -57.14 | $24.90 | 16100 |
| 2025-02-26 | -38.57 | $25.03 | 26100 |
| 2025-02-25 | -67.14 | $24.83 | 7400 |
| 2025-02-24 | -88.57 | $24.68 | 7700 |
| 2025-02-21 | -75.71 | $24.77 | 7700 |
| 2025-02-20 | -87.14 | $24.69 | 10700 |
| 2025-02-19 | -90.00 | $24.67 | 15400 |
| 2025-02-18 | -95.31 | $24.69 | 9900 |
| 2025-02-14 | -47.14 | $24.97 | 8800 |
| 2025-02-13 | -9.46 | $25.23 | 9800 |
| 2025-02-12 | -18.18 | $25.04 | 13900 |
| 2025-02-11 | -9.18 | $25.07 | 25500 |
| 2025-02-10 | -12.24 | $24.97 | 29800 |
| 2025-02-07 | -7.87 | $24.93 | 12600 |
| 2025-02-06 | -22.47 | $24.80 | 5900 |
| 2025-02-05 | -11.24 | $24.90 | 19400 |
| 2025-02-04 | -24.49 | $24.85 | 23500 |
| 2025-02-03 | -26.26 | $24.84 | 15500 |
| 2025-01-31 | -38.84 | $24.74 | 25000 |
| 2025-01-30 | -27.18 | $24.86 | 8000 |
| 2025-01-29 | -32.04 | $24.81 | 15400 |
| 2025-01-28 | -31.07 | $24.82 | 14700 |
| 2025-01-27 | -24.27 | $24.89 | 12700 |
| 2025-01-24 | -24.27 | $24.89 | 38500 |
| 2025-01-23 | -33.01 | $24.80 | 16600 |
| 2025-01-22 | -27.18 | $24.86 | 15500 |
| 2025-01-21 | -15.53 | $24.98 | 19900 |
| 2025-01-17 | -28.16 | $24.85 | 32100 |
| 2025-01-16 | -45.63 | $24.67 | 8800 |
| 2025-01-15 | -32.69 | $24.81 | 22400 |
| 2025-01-14 | -79.81 | $24.32 | 15200 |
| 2025-01-13 | -90.38 | $24.21 | 27200 |
| 2025-01-10 | -87.00 | $24.28 | 35100 |
| 2025-01-08 | -94.51 | $24.29 | 57400 |
| 2025-01-07 | -89.23 | $24.57 | 51600 |
| 2025-01-06 | -48.39 | $24.85 | 46400 |
| 2025-01-03 | -17.74 | $25.04 | 38700 |
| 2025-01-02 | -17.74 | $25.04 | 26100 |
| 2024-12-31 | -70.97 | $24.71 | 115200 |
| 2024-12-30 | -41.94 | $24.89 | 24000 |
| 2024-12-27 | -74.19 | $24.69 | 15800 |
| 2024-12-26 | -45.16 | $24.87 | 19500 |
| 2024-12-24 | -46.77 | $24.86 | 4100 |
| 2024-12-23 | -34.38 | $24.93 | 20400 |
| 2024-12-20 | -21.69 | $24.97 | 4900 |
| 2024-12-19 | -36.14 | $24.85 | 27300 |
| 2024-12-18 | -28.57 | $24.87 | 53800 |
| 2024-12-17 | -12.24 | $25.03 | 14100 |
| 2024-12-16 | -12.24 | $25.03 | 31700 |
| 2024-12-13 | -5.15 | $25.09 | 36700 |
| 2024-12-12 | -13.40 | $25.01 | 40600 |
| 2024-12-11 | -12.37 | $25.02 | 32200 |
| 2024-12-10 | -9.28 | $25.05 | 22000 |
| 2024-12-09 | -11.34 | $25.03 | 19700 |
| 2024-12-06 | -7.53 | $25.03 | 22400 |
| 2024-12-05 | -1.14 | $25.04 | 36500 |
| 2024-12-04 | -1.20 | $24.99 | 32600 |
| 2024-12-03 | -12.05 | $24.90 | 13200 |
| 2024-12-02 | -7.23 | $24.94 | 24000 |
| 2024-11-29 | -1.20 | $24.99 | 42100 |
| 2024-11-27 | -37.50 | $24.67 | 28400 |
| 2024-11-26 | -33.75 | $24.70 | 23000 |
| 2024-11-25 | -42.50 | $24.63 | 16600 |
| 2024-11-22 | -60.00 | $24.49 | 14700 |
| 2024-11-21 | -78.75 | $24.34 | 12700 |
| 2024-11-20 | -95.00 | $24.21 | 16300 |
| 2024-11-19 | -90.54 | $24.30 | 25400 |
| 2024-11-18 | -89.19 | $24.31 | 19100 |
| 2024-11-15 | -75.68 | $24.41 | 20000 |
| 2024-11-14 | -54.35 | $24.72 | 30900 |
| 2024-11-13 | -56.52 | $24.71 | 11200 |
| 2024-11-12 | -54.35 | $24.72 | 16200 |
| 2024-11-11 | -21.74 | $24.87 | 15400 |
| 2024-11-08 | -2.27 | $24.94 | 23900 |
| 2024-11-07 | -17.95 | $24.83 | 10900 |
| 2024-11-06 | -43.59 | $24.73 | 10400 |
| 2024-11-05 | -39.02 | $24.76 | 28600 |
| 2024-11-04 | -34.15 | $24.78 | 19400 |
| 2024-11-01 | -71.43 | $24.63 | 25500 |
| 2024-10-31 | -100.00 | $24.51 | 40600 |
| 2024-10-30 | -48.98 | $24.76 | 5100 |
| 2024-10-29 | -70.00 | $24.66 | 27400 |
| 2024-10-28 | -30.00 | $24.86 | 13400 |
| 2024-10-25 | -42.00 | $24.80 | 7800 |
| 2024-10-24 | -52.00 | $24.75 | 24300 |
| 2024-10-23 | -70.00 | $24.66 | 19700 |
| 2024-10-22 | -50.00 | $24.76 | 32200 |
| 2024-10-21 | -66.67 | $24.69 | 85000 |
| 2024-10-18 | -41.67 | $24.81 | 13900 |
| 2024-10-17 | -54.17 | $24.75 | 20600 |
| 2024-10-16 | -43.75 | $24.80 | 23900 |
| 2024-10-15 | -77.27 | $24.68 | 28500 |
| 2024-10-14 | -74.24 | $24.70 | 14400 |
| 2024-10-11 | -58.75 | $24.72 | 12100 |
| 2024-10-10 | -72.50 | $24.61 | 10800 |
| 2024-10-09 | -56.25 | $24.74 | 23600 |
| 2024-10-08 | -57.50 | $24.73 | 23700 |
| 2024-10-07 | -60.98 | $24.69 | 51300 |
| 2024-10-04 | -43.62 | $24.78 | 11900 |
| 2024-10-03 | -36.11 | $24.80 | 18700 |
| 2024-10-02 | -27.19 | $24.88 | 21000 |
| 2024-10-01 | -15.63 | $24.99 | 20700 |
| 2024-09-30 | -33.09 | $24.74 | 75200 |
| 2024-09-27 | -28.99 | $24.79 | 19300 |
| 2024-09-26 | -31.72 | $24.73 | 26600 |
| 2024-09-25 | -25.79 | $24.78 | 16700 |
| 2024-09-24 | -21.95 | $24.83 | 37300 |
| 2024-09-23 | -20.12 | $24.86 | 13900 |
| 2024-09-20 | -21.95 | $24.83 | 23600 |
| 2024-09-19 | -26.22 | $24.76 | 23400 |
| 2024-09-18 | -26.22 | $24.76 | 36400 |
| 2024-09-17 | -20.33 | $24.76 | 57000 |
| 2024-09-16 | -2.40 | $24.94 | 34900 |
| 2024-09-13 | -18.12 | $24.53 | 51400 |
| 2024-09-12 | -11.11 | $24.59 | 32500 |
| 2024-09-11 | -1.39 | $24.73 | 16000 |
| 2024-09-10 | -2.88 | $24.66 | 16400 |
| 2024-09-09 | -7.83 | $24.37 | 11200 |
| 2024-09-06 | -15.32 | $24.25 | 12800 |
| 2024-09-05 | 0.00 | $24.31 | 17200 |
| 2024-09-04 | -4.55 | $24.15 | 15700 |
| 2024-09-03 | -27.16 | $23.90 | 16700 |
| 2024-08-30 | -28.97 | $23.81 | 76500 |
| 2024-08-29 | -5.61 | $24.06 | 30300 |
| 2024-08-28 | -27.10 | $23.83 | 23900 |
| 2024-08-27 | -42.06 | $23.67 | 36100 |
| 2024-08-26 | -35.51 | $23.74 | 45500 |
| 2024-08-23 | 0.00 | $24.12 | 11000 |
| 2024-08-22 | -26.47 | $23.80 | 28700 |
| 2024-08-21 | -40.20 | $23.66 | 23000 |
| 2024-08-20 | -60.78 | $23.45 | 35500 |
| 2024-08-19 | -55.88 | $23.50 | 30200 |
| 2024-08-16 | -49.02 | $23.57 | 9800 |
| 2024-08-15 | -66.67 | $23.39 | 12700 |
| 2024-08-14 | -29.41 | $23.77 | 18800 |
| 2024-08-13 | -44.12 | $23.62 | 11600 |
| 2024-08-12 | -46.08 | $23.60 | 11000 |
| 2024-08-09 | -36.27 | $23.70 | 25700 |
| 2024-08-08 | -34.31 | $23.72 | 21300 |
| 2024-08-07 | -40.00 | $23.59 | 14500 |
| 2024-08-06 | -41.10 | $23.47 | 27600 |
| 2024-08-05 | -32.19 | $23.60 | 26400 |
| 2024-08-02 | -16.44 | $23.83 | 54100 |
| 2024-08-01 | -11.64 | $23.90 | 33900 |
| 2024-07-31 | -6.49 | $23.97 | 70000 |
| 2024-07-30 | 0.00 | $24.07 | 13900 |
| 2024-07-29 | -6.63 | $23.81 | 17000 |
| 2024-07-26 | -6.63 | $23.81 | 10500 |
| 2024-07-25 | -9.64 | $23.76 | 17100 |
| 2024-07-24 | -5.26 | $23.70 | 40100 |
| 2024-07-23 | -0.66 | $23.77 | 27700 |
| 2024-07-22 | 0.00 | $23.73 | 15600 |
| 2024-07-19 | -4.76 | $23.66 | 2900 |
| 2024-07-18 | -1.36 | $23.71 | 18300 |
| 2024-07-17 | -2.72 | $23.69 | 25900 |
| 2024-07-16 | -3.50 | $23.58 | 19900 |
| 2024-07-15 | -0.83 | $23.39 | 13000 |
| 2024-07-12 | -4.35 | $23.30 | 13900 |
| 2024-07-11 | -9.09 | $23.10 | 17800 |
| 2024-07-10 | -19.05 | $22.79 | 28100 |
| 2024-07-09 | -28.57 | $22.71 | 26600 |
| 2024-07-08 | -21.43 | $22.77 | 11600 |
| 2024-07-05 | -8.33 | $22.88 | 23700 |
| 2024-07-03 | 0.00 | $22.88 | 25800 |
| 2024-07-02 | -26.58 | $22.69 | 31600 |
| 2024-07-01 | -30.38 | $22.66 | 40700 |
| 2024-06-28 | -37.97 | $22.60 | 35700 |
| 2024-06-27 | -22.50 | $22.72 | 26300 |
| 2024-06-26 | -20.73 | $22.73 | 29700 |
| 2024-06-25 | -43.90 | $22.54 | 23200 |
| 2024-06-24 | -42.68 | $22.55 | 23900 |
| 2024-06-21 | -51.22 | $22.48 | 12300 |
| 2024-06-20 | -54.88 | $22.45 | 29000 |
| 2024-06-18 | -51.22 | $22.48 | 30000 |
| 2024-06-17 | -63.41 | $22.38 | 12300 |
| 2024-06-14 | -74.39 | $22.29 | 21700 |
| 2024-06-13 | -46.34 | $22.52 | 25000 |
| 2024-06-12 | -53.66 | $22.46 | 28200 |
| 2024-06-11 | -82.76 | $22.18 | 36200 |
| 2024-06-10 | -63.22 | $22.35 | 12800 |
| 2024-06-07 | -68.97 | $22.30 | 13400 |
| 2024-06-06 | -45.98 | $22.50 | 39000 |
| 2024-06-05 | -34.48 | $22.60 | 20000 |
| 2024-06-04 | -21.84 | $22.71 | 28200 |
| 2024-06-03 | -20.73 | $22.68 | 22500 |
| 2024-05-31 | -43.90 | $22.49 | 39700 |
| 2024-05-30 | -71.95 | $22.26 | 62400 |
| 2024-05-29 | -80.49 | $22.19 | 30500 |
| 2024-05-28 | -41.46 | $22.51 | 10200 |
| 2024-05-24 | -13.41 | $22.74 | 34900 |
| 2024-05-23 | -41.67 | $22.50 | 60800 |
| 2024-05-22 | -27.06 | $22.62 | 32000 |
| 2024-05-21 | -44.71 | $22.47 | 20800 |
| 2024-05-20 | -44.71 | $22.47 | 19300 |
| 2024-05-17 | -52.87 | $22.39 | 53600 |
| 2024-05-16 | -60.58 | $22.22 | 31000 |
| 2024-05-15 | -48.21 | $22.31 | 127000 |
| 2024-05-14 | -65.18 | $22.12 | 17200 |
| 2024-05-13 | -41.07 | $22.39 | 19000 |
| 2024-05-10 | -50.00 | $22.32 | 20200 |
| 2024-05-09 | -54.81 | $22.34 | 29600 |
| 2024-05-08 | -62.68 | $22.26 | 36400 |
| 2024-05-07 | -48.25 | $22.47 | 19900 |
| 2024-05-06 | -43.53 | $22.69 | 90400 |
| 2024-05-03 | -45.00 | $22.83 | 8200 |
| 2024-05-02 | -59.71 | $22.56 | 22800 |
| 2024-05-01 | -66.02 | $22.43 | 24600 |
| 2024-04-30 | -67.48 | $22.40 | 27900 |
| 2024-04-29 | -66.02 | $22.43 | 17900 |
| 2024-04-26 | -79.13 | $22.16 | 19400 |
| 2024-04-25 | -81.07 | $22.12 | 16900 |
| 2024-04-24 | -74.27 | $22.26 | 15200 |
| 2024-04-23 | -62.62 | $22.50 | 18400 |
| 2024-04-22 | -82.04 | $22.10 | 11000 |
| 2024-04-19 | -96.12 | $21.81 | 18800 |
| 2024-04-18 | -96.60 | $21.80 | 36700 |
| 2024-04-17 | -86.98 | $22.12 | 30900 |
| 2024-04-16 | -86.46 | $22.13 | 13000 |
| 2024-04-15 | -96.72 | $22.02 | 35400 |
| 2024-04-12 | -46.70 | $22.87 | 14800 |
| 2024-04-11 | -51.21 | $22.73 | 29600 |
| 2024-04-10 | -30.43 | $23.16 | 100200 |
| 2024-04-09 | -32.37 | $23.12 | 31500 |
| 2024-04-08 | -19.32 | $23.39 | 21300 |
| 2024-04-05 | -11.11 | $23.56 | 13800 |
| 2024-04-04 | -9.84 | $23.46 | 28700 |
| 2024-04-03 | -9.04 | $23.11 | 56200 |
| 2024-04-02 | -23.73 | $22.85 | 28200 |
| 2024-04-01 | -16.95 | $22.97 | 27500 |
| 2024-03-28 | -28.81 | $22.76 | 112800 |
| 2024-03-27 | -3.11 | $23.06 | 28900 |
| 2024-03-26 | -17.09 | $22.81 | 19200 |
| 2024-03-25 | -36.08 | $22.51 | 35800 |
| 2024-03-22 | -8.86 | $22.94 | 17900 |
| 2024-03-21 | -8.23 | $22.95 | 41500 |
| 2024-03-20 | -5.04 | $22.82 | 54500 |
| 2024-03-19 | -14.88 | $22.53 | 24700 |
| 2024-03-18 | -38.02 | $22.25 | 32700 |
| 2024-03-15 | -41.32 | $22.21 | 34600 |
| 2024-03-14 | -63.64 | $21.94 | 53700 |
| 2024-03-13 | -11.57 | $22.57 | 22300 |
| 2024-03-12 | -21.92 | $22.64 | 10400 |
| 2024-03-11 | -28.57 | $22.65 | 17100 |
| 2024-03-08 | -32.92 | $22.58 | 20400 |
| 2024-03-07 | -52.80 | $22.26 | 24200 |
| 2024-03-06 | -73.91 | $21.92 | 58200 |
| 2024-03-05 | -85.06 | $21.80 | 49700 |
| 2024-03-04 | -90.91 | $21.71 | 33400 |
| 2024-03-01 | -75.97 | $21.94 | 36300 |
| 2024-02-29 | -60.71 | $22.23 | 63600 |
| 2024-02-28 | -71.01 | $22.26 | 35700 |
| 2024-02-27 | -72.02 | $22.25 | 19800 |
| 2024-02-26 | -73.25 | $22.22 | 27300 |
| 2024-02-23 | -55.97 | $22.64 | 44200 |
| 2024-02-22 | -85.60 | $21.92 | 30700 |
| 2024-02-21 | -94.24 | $21.71 | 37000 |
| 2024-02-20 | -93.39 | $21.88 | 80100 |
| 2024-02-16 | -98.01 | $22.03 | 13400 |
| 2024-02-15 | -86.07 | $22.27 | 30500 |
| 2024-02-14 | -77.07 | $22.42 | 14300 |
| 2024-02-13 | -75.48 | $22.43 | 54100 |
| 2024-02-12 | -46.15 | $23.04 | 17100 |
| 2024-02-09 | -53.37 | $22.89 | 25900 |
| 2024-02-08 | -60.19 | $22.73 | 34100 |
| 2024-02-07 | -73.46 | $22.45 | 42900 |
| 2024-02-06 | -63.51 | $22.66 | 25500 |
| 2024-02-05 | -73.46 | $22.45 | 32200 |
| 2024-02-02 | -56.13 | $22.81 | 21800 |
| 2024-02-01 | -53.30 | $22.87 | 70700 |
| 2024-01-31 | -48.15 | $22.83 | 116700 |
| 2024-01-30 | -0.82 | $23.98 | 20700 |
| 2024-01-29 | -2.08 | $23.92 | 14800 |
| 2024-01-26 | -0.46 | $23.74 | 29900 |
| 2024-01-25 | 0.00 | $23.50 | 18400 |
| 2024-01-24 | -6.21 | $23.08 | 27400 |
| 2024-01-23 | -8.86 | $23.01 | 23400 |
| 2024-01-22 | -1.90 | $23.12 | 17500 |
| 2024-01-19 | -17.48 | $22.75 | 30700 |
| 2024-01-18 | -56.64 | $22.19 | 16000 |
| 2024-01-17 | -64.34 | $22.08 | 15300 |
| 2024-01-16 | -59.44 | $22.15 | 27800 |
| 2024-01-12 | -56.64 | $22.19 | 13400 |
| 2024-01-11 | -68.18 | $21.95 | 56700 |
| 2024-01-10 | -48.00 | $22.16 | 15100 |
| 2024-01-09 | -45.51 | $22.19 | 8800 |
| 2024-01-08 | -49.44 | $22.12 | 44000 |
| 2024-01-05 | -55.06 | $22.02 | 17300 |
| 2024-01-04 | -51.12 | $22.09 | 12600 |
| 2024-01-03 | -61.80 | $21.90 | 35200 |
| 2024-01-02 | -61.14 | $21.82 | 21500 |
| 2023-12-29 | -58.55 | $21.87 | 44100 |
| 2023-12-28 | -32.00 | $22.20 | 62600 |
| 2023-12-27 | -18.70 | $22.51 | 54800 |
| 2023-12-26 | -18.70 | $22.51 | 28800 |
| 2023-12-22 | -20.00 | $22.46 | 46200 |
| 2023-12-21 | -13.33 | $22.64 | 28100 |
| 2023-12-20 | -20.86 | $22.42 | 34300 |
| 2023-12-19 | -9.51 | $22.60 | 48200 |
| 2023-12-18 | -13.83 | $22.40 | 29300 |
| 2023-12-15 | -15.81 | $22.35 | 51800 |
| 2023-12-14 | -4.05 | $22.59 | 32000 |
| 2023-12-13 | -10.05 | $21.92 | 40900 |
| 2023-12-12 | -24.70 | $21.47 | 19900 |
| 2023-12-11 | -31.33 | $21.36 | 45000 |
| 2023-12-08 | -16.87 | $21.60 | 52800 |
| 2023-12-07 | -15.06 | $21.63 | 81700 |
| 2023-12-06 | -25.47 | $21.42 | 61100 |
| 2023-12-05 | -14.29 | $21.54 | 38000 |
| 2023-12-04 | -31.29 | $21.23 | 21800 |
| 2023-12-01 | -22.73 | $21.58 | 25800 |
| 2023-11-30 | -40.91 | $21.26 | 126300 |
| 2023-11-29 | -68.18 | $20.78 | 50500 |
| 2023-11-28 | -64.35 | $20.50 | 30200 |
| 2023-11-27 | -65.02 | $20.40 | 39400 |
| 2023-11-24 | -56.15 | $20.52 | 1800 |
| 2023-11-22 | -54.64 | $20.45 | 43400 |
| 2023-11-21 | -44.63 | $20.65 | 23100 |
| 2023-11-20 | -36.58 | $20.89 | 18400 |
| 2023-11-17 | -37.25 | $20.87 | 38300 |
| 2023-11-16 | -42.41 | $20.64 | 38600 |
| 2023-11-15 | -38.61 | $20.76 | 34600 |
| 2023-11-14 | -35.44 | $20.86 | 49100 |
| 2023-11-13 | -37.03 | $20.81 | 21100 |
| 2023-11-10 | -32.91 | $20.94 | 24400 |
| 2023-11-09 | -40.82 | $20.69 | 14000 |
| 2023-11-08 | -32.59 | $20.95 | 23100 |
| 2023-11-07 | -34.49 | $20.89 | 9400 |
| 2023-11-06 | -28.16 | $21.09 | 34900 |
| 2023-11-03 | -13.61 | $21.55 | 30300 |
| 2023-11-02 | -18.01 | $21.37 | 51900 |
| 2023-11-01 | -7.02 | $21.07 | 50200 |
| 2023-10-31 | -6.63 | $20.51 | 98300 |
| 2023-10-30 | -25.00 | $19.69 | 10600 |
| 2023-10-27 | -44.59 | $19.69 | 27800 |
| 2023-10-26 | -65.57 | $19.45 | 21400 |
| 2023-10-25 | -80.87 | $19.17 | 36900 |
| 2023-10-24 | -71.04 | $19.35 | 28700 |
| 2023-10-23 | -76.50 | $19.25 | 29500 |
| 2023-10-20 | -73.58 | $19.33 | 31000 |
| 2023-10-19 | -86.21 | $19.45 | 13600 |
| 2023-10-18 | -86.78 | $19.44 | 41000 |
| 2023-10-17 | -78.97 | $19.62 | 38100 |
| 2023-10-16 | -68.53 | $19.83 | 28700 |
| 2023-10-13 | -78.39 | $19.64 | 18600 |
| 2023-10-12 | -79.40 | $19.62 | 22500 |
| 2023-10-11 | -67.34 | $19.86 | 55400 |
| 2023-10-10 | -81.41 | $19.58 | 38600 |
| 2023-10-09 | -87.94 | $19.45 | 42100 |
| 2023-10-06 | -90.45 | $19.40 | 15800 |
| 2023-10-05 | -90.76 | $19.53 | 36500 |
| 2023-10-04 | -94.29 | $19.55 | 21700 |
| 2023-10-03 | -90.86 | $19.61 | 46700 |
| 2023-10-02 | -89.78 | $19.97 | 37500 |
| 2023-09-29 | -79.17 | $20.25 | 47000 |
| 2023-09-28 | -55.83 | $20.53 | 25700 |
| 2023-09-27 | -84.11 | $20.30 | 18200 |
| 2023-09-26 | -97.20 | $20.16 | 20000 |
| 2023-09-25 | -67.00 | $20.53 | 11200 |
| 2023-09-22 | -37.50 | $20.78 | 19200 |
| 2023-09-21 | -66.67 | $20.44 | 26700 |
| 2023-09-20 | -19.08 | $20.95 | 24100 |
| 2023-09-19 | -8.57 | $21.08 | 22300 |
| 2023-09-18 | -1.43 | $21.18 | 36000 |
| 2023-09-15 | -30.00 | $20.71 | 14800 |
| 2023-09-14 | -27.69 | $20.74 | 22500 |
| 2023-09-13 | -26.15 | $20.76 | 37400 |
| 2023-09-12 | -48.46 | $20.47 | 26900 |
| 2023-09-11 | -57.04 | $20.41 | 24400 |
| 2023-09-08 | -58.92 | $20.56 | 21600 |
| 2023-09-07 | -69.57 | $20.50 | 9900 |
| 2023-09-06 | -71.54 | $20.50 | 45100 |
| 2023-09-05 | -69.96 | $20.62 | 14800 |
| 2023-09-01 | -59.07 | $20.95 | 11200 |
| 2023-08-31 | -57.65 | $20.99 | 37600 |
| 2023-08-30 | -64.41 | $20.80 | 208500 |
| 2023-08-29 | -72.24 | $20.58 | 60900 |
| 2023-08-28 | -72.95 | $20.56 | 52400 |
| 2023-08-25 | -85.63 | $20.30 | 43100 |
| 2023-08-24 | -84.77 | $20.33 | 32000 |
| 2023-08-23 | -88.79 | $20.19 | 33400 |
| 2023-08-22 | -96.26 | $19.93 | 50500 |
| 2023-08-21 | -90.52 | $20.32 | 30500 |
| 2023-08-18 | -84.71 | $20.51 | 13900 |
| 2023-08-17 | -85.93 | $20.47 | 37600 |
| 2023-08-16 | -92.05 | $20.27 | 71600 |
| 2023-08-15 | -100.00 | $20.40 | 45300 |
| 2023-08-14 | -80.81 | $20.88 | 26600 |
| 2023-08-11 | -61.62 | $21.45 | 61500 |
| 2023-08-10 | -63.30 | $21.40 | 61700 |
| 2023-08-09 | -47.81 | $21.86 | 30100 |
| 2023-08-08 | -34.34 | $22.26 | 48500 |
| 2023-08-07 | -23.57 | $22.58 | 13700 |
| 2023-08-04 | -33.67 | $22.28 | 19400 |
| 2023-08-03 | -40.07 | $22.07 | 32000 |
| 2023-08-02 | -25.00 | $22.46 | 25300 |
| 2023-08-01 | -27.44 | $22.38 | 15300 |
| 2023-07-31 | -28.05 | $22.36 | 42500 |
| 2023-07-28 | -22.27 | $21.99 | 26700 |
| 2023-07-27 | -20.85 | $21.67 | 52900 |
| 2023-07-26 | -10.99 | $21.70 | 68600 |
| 2023-07-25 | -10.91 | $21.47 | 45100 |
| 2023-07-24 | -5.19 | $21.41 | 38100 |
| 2023-07-21 | -13.66 | $21.24 | 25600 |
| 2023-07-20 | -26.78 | $21.00 | 22200 |
| 2023-07-19 | -22.95 | $21.07 | 72500 |
| 2023-07-18 | -39.34 | $20.77 | 67600 |
| 2023-07-17 | -59.02 | $20.41 | 40300 |
| 2023-07-14 | -46.45 | $20.64 | 22100 |
| 2023-07-13 | -25.60 | $20.96 | 55800 |
| 2023-07-12 | -23.67 | $21.00 | 85400 |
| 2023-07-11 | -3.87 | $20.91 | 23900 |
| 2023-07-10 | -23.65 | $20.55 | 30900 |
| 2023-07-07 | -32.43 | $20.42 | 34600 |
| 2023-07-06 | -41.89 | $20.28 | 18100 |
| 2023-07-05 | -19.59 | $20.61 | 47700 |
| 2023-07-03 | -0.68 | $20.89 | 25500 |
| 2023-06-30 | -16.54 | $20.48 | 633700 |
| 2023-06-29 | -42.52 | $20.15 | 35500 |
| 2023-06-28 | -37.98 | $20.20 | 311400 |
| 2023-06-27 | -32.56 | $20.27 | 116000 |
| 2023-06-26 | -37.98 | $20.20 | 73200 |
| 2023-06-23 | -61.24 | $19.90 | 35600 |
| 2023-06-22 | -55.63 | $19.90 | 42800 |
| 2023-06-21 | -57.04 | $19.88 | 99100 |
| 2023-06-20 | -52.81 | $19.75 | 28500 |
| 2023-06-16 | -32.56 | $19.85 | 106000 |
| 2023-06-15 | -30.62 | $19.90 | 70900 |
| 2023-06-14 | -32.95 | $19.84 | 40900 |
| 2023-06-13 | -30.23 | $19.91 | 72900 |
| 2023-06-12 | -30.62 | $19.90 | 77700 |
| 2023-06-09 | -23.64 | $20.08 | 59700 |
| 2023-06-08 | -23.26 | $20.09 | 50600 |
| 2023-06-07 | -22.87 | $20.10 | 73600 |
| 2023-06-06 | -17.05 | $20.25 | 101200 |
| 2023-06-05 | -22.87 | $20.10 | 38200 |
| 2023-06-02 | -18.18 | $20.27 | 99300 |
| 2023-06-01 | -59.15 | $19.94 | 119500 |
| 2023-05-31 | -72.61 | $19.80 | 125900 |
| 2023-05-30 | -75.04 | $19.65 | 69500 |
| 2023-05-26 | -75.80 | $19.77 | 68700 |
| 2023-05-25 | -76.53 | $19.72 | 89200 |
| 2023-05-24 | -79.88 | $19.49 | 688000 |
| 2023-05-23 | -78.13 | $19.61 | 65600 |
| 2023-05-22 | -80.76 | $19.43 | 75600 |
| 2023-05-19 | -87.30 | $18.99 | 60300 |
| 2023-05-18 | -86.30 | $19.47 | 879000 |
| 2023-05-17 | -86.30 | $19.47 | 183700 |
| 2023-05-16 | -92.09 | $19.09 | 34400 |
| 2023-05-15 | -84.78 | $19.57 | 77600 |
| 2023-05-12 | -84.32 | $19.60 | 43700 |
| 2023-05-11 | -85.24 | $19.54 | 23800 |
| 2023-05-10 | -82.04 | $19.75 | 31700 |
| 2023-05-09 | -80.97 | $19.82 | 56300 |
| 2023-05-08 | -86.00 | $19.49 | 34900 |
| 2023-05-05 | -75.65 | $20.17 | 61300 |
| 2023-05-04 | -84.17 | $19.61 | 123500 |
| 2023-05-03 | -99.57 | $22.85 | 39500 |
| 2023-05-02 | -54.78 | $23.88 | 82000 |
| 2023-05-01 | -37.33 | $24.30 | 27200 |
| 2023-04-28 | -16.89 | $24.76 | 90500 |
| 2023-04-27 | -18.50 | $24.67 | 17100 |
| 2023-04-26 | -24.21 | $24.45 | 19300 |
| 2023-04-25 | -28.42 | $24.33 | 48800 |
| 2023-04-24 | -12.28 | $24.79 | 35300 |
| 2023-04-21 | -9.82 | $24.86 | 44200 |
| 2023-04-20 | -5.24 | $24.82 | 14800 |
| 2023-04-19 | -9.36 | $24.71 | 37500 |
| 2023-04-18 | -12.04 | $24.57 | 30500 |
| 2023-04-17 | -8.33 | $24.60 | 38200 |
| 2023-04-14 | -4.75 | $24.34 | 17700 |
| 2023-04-13 | -8.06 | $24.18 | 28000 |
| 2023-04-12 | -11.98 | $23.99 | 53900 |
| 2023-04-11 | -20.87 | $23.56 | 57000 |
| 2023-04-10 | -12.77 | $23.52 | 62700 |
| 2023-04-06 | -24.96 | $23.44 | 30100 |
| 2023-04-05 | -27.23 | $23.49 | 45100 |
| 2023-04-04 | -31.55 | $23.20 | 93400 |
| 2023-04-03 | -24.70 | $23.66 | 49400 |
| 2023-03-31 | -23.51 | $23.74 | 1.2M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.15
2026-07-17
Close Price
$24.59
Vol: 17600Average Directional Index - Detailed Analysis
Minimum
2.61
Average
16.02
Maximum
39.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.15 | $24.59 | 17600 |
| 2026-07-16 | 18.25 | $24.59 | 23700 |
| 2026-07-15 | 18.21 | $24.64 | 17726 |
| 2026-07-14 | 18.37 | $24.62 | 22200 |
| 2026-07-13 | 18.49 | $24.55 | 32000 |
| 2026-07-10 | 18.62 | $24.54 | 21929 |
| 2026-07-09 | 18.87 | $24.66 | 34502 |
| 2026-07-08 | 19.13 | $24.43 | 26800 |
| 2026-07-07 | 18.36 | $24.45 | 19800 |
| 2026-07-06 | 17.83 | $24.53 | 13100 |
| 2026-07-02 | 17.43 | $24.47 | 19506 |
| 2026-07-01 | 17.00 | $24.48 | 38900 |
| 2026-06-30 | 16.29 | $24.31 | 521400 |
| 2026-06-29 | 15.18 | $24.26 | 142517 |
| 2026-06-26 | 14.16 | $24.36 | 46825 |
| 2026-06-25 | 13.22 | $24.41 | 40810 |
| 2026-06-24 | 12.35 | $24.47 | 22700 |
| 2026-06-23 | 11.75 | $24.77 | 27300 |
| 2026-06-22 | 11.98 | $24.83 | 25100 |
| 2026-06-18 | 12.47 | $24.93 | 10145 |
| 2026-06-17 | 13.03 | $24.83 | 18620 |
| 2026-06-16 | 13.38 | $24.78 | 24712 |
| 2026-06-15 | 13.56 | $24.80 | 22900 |
| 2026-06-12 | 13.77 | $24.86 | 12227 |
| 2026-06-11 | 14.29 | $24.81 | 18108 |
| 2026-06-10 | 14.81 | $24.73 | 34707 |
| 2026-06-09 | 15.17 | $24.63 | 73100 |
| 2026-06-08 | 14.76 | $24.43 | 40200 |
| 2026-06-05 | 14.59 | $24.57 | 16433 |
| 2026-06-04 | 14.56 | $24.59 | 32300 |
| 2026-06-03 | 14.84 | $24.65 | 4500 |
| 2026-06-02 | 14.89 | $24.68 | 21200 |
| 2026-06-01 | 15.10 | $24.75 | 30200 |
| 2026-05-29 | 15.51 | $24.75 | 25500 |
| 2026-05-28 | 16.14 | $24.94 | 13422 |
| 2026-05-27 | 16.68 | $24.91 | 12337 |
| 2026-05-26 | 17.32 | $24.86 | 10333 |
| 2026-05-22 | 18.19 | $24.75 | 3800 |
| 2026-05-21 | 18.84 | $24.75 | 8041 |
| 2026-05-20 | 19.72 | $24.80 | 14800 |
| 2026-05-19 | 20.65 | $24.64 | 9723 |
| 2026-05-18 | 21.01 | $24.66 | 6500 |
| 2026-05-15 | 21.67 | $24.65 | 11700 |
| 2026-05-14 | 22.37 | $25.16 | 14431 |
| 2026-05-13 | 22.02 | $25.15 | 6141 |
| 2026-05-12 | 21.69 | $25.21 | 2200 |
| 2026-05-11 | 21.12 | $25.24 | 21508 |
| 2026-05-08 | 20.53 | $25.14 | 9733 |
| 2026-05-07 | 20.21 | $25.03 | 10720 |
| 2026-05-06 | 19.87 | $25.10 | 8008 |
| 2026-05-05 | 19.62 | $25.04 | 9831 |
| 2026-05-04 | 19.45 | $24.97 | 6624 |
| 2026-05-01 | 19.27 | $25.08 | 5200 |
| 2026-04-30 | 18.95 | $25.04 | 15241 |
| 2026-04-29 | 18.74 | $24.87 | 12400 |
| 2026-04-28 | 19.21 | $24.90 | 6700 |
| 2026-04-27 | 19.59 | $25.13 | 4900 |
| 2026-04-24 | 19.25 | $25.11 | 14000 |
| 2026-04-23 | 19.06 | $25.00 | 14900 |
| 2026-04-22 | 19.16 | $24.98 | 25814 |
| 2026-04-21 | 19.27 | $24.95 | 8200 |
| 2026-04-20 | 19.38 | $24.96 | 20414 |
| 2026-04-17 | 19.64 | $24.99 | 21306 |
| 2026-04-16 | 19.56 | $24.92 | 30700 |
| 2026-04-15 | 19.56 | $25.19 | 64600 |
| 2026-04-14 | 19.35 | $24.97 | 25700 |
| 2026-04-13 | 19.88 | $24.87 | 11534 |
| 2026-04-10 | 20.92 | $24.90 | 42625 |
| 2026-04-09 | 21.95 | $24.71 | 18400 |
| 2026-04-08 | 22.34 | $24.52 | 18103 |
| 2026-04-07 | 22.75 | $24.65 | 8732 |
| 2026-04-06 | 22.48 | $24.68 | 8919 |
| 2026-04-02 | 22.35 | $24.50 | 16435 |
| 2026-04-01 | 22.06 | $24.54 | 46015 |
| 2026-03-31 | 21.79 | $24.52 | 100236 |
| 2026-03-30 | 21.52 | $24.84 | 18300 |
| 2026-03-27 | 21.91 | $24.79 | 18300 |
| 2026-03-26 | 22.32 | $24.85 | 40239 |
| 2026-03-25 | 22.94 | $24.92 | 11132 |
| 2026-03-24 | 23.51 | $24.84 | 19005 |
| 2026-03-23 | 23.84 | $24.71 | 18625 |
| 2026-03-20 | 23.80 | $24.38 | 16212 |
| 2026-03-19 | 23.01 | $24.62 | 28400 |
| 2026-03-18 | 22.31 | $24.51 | 26600 |
| 2026-03-17 | 21.59 | $24.59 | 25400 |
| 2026-03-16 | 21.00 | $24.42 | 22242 |
| 2026-03-13 | 19.74 | $24.39 | 32104 |
| 2026-03-12 | 18.30 | $24.45 | 43400 |
| 2026-03-11 | 17.05 | $24.75 | 22300 |
| 2026-03-10 | 16.50 | $24.80 | 14200 |
| 2026-03-09 | 15.91 | $24.64 | 25819 |
| 2026-03-06 | 14.81 | $24.65 | 51500 |
| 2026-03-05 | 13.48 | $24.75 | 40500 |
| 2026-03-04 | 12.41 | $24.85 | 13629 |
| 2026-03-03 | 11.41 | $24.90 | 15201 |
| 2026-03-02 | 10.87 | $24.99 | 16515 |
| 2026-02-27 | 10.29 | $24.86 | 53300 |
| 2026-02-26 | 9.64 | $24.89 | 14609 |
| 2026-02-25 | 9.56 | $24.96 | 14200 |
| 2026-02-24 | 9.72 | $24.91 | 5113 |
| 2026-02-23 | 10.02 | $24.94 | 16349 |
| 2026-02-20 | 10.42 | $24.97 | 6500 |
| 2026-02-19 | 10.61 | $24.95 | 5128 |
| 2026-02-18 | 10.73 | $24.94 | 11232 |
| 2026-02-17 | 10.93 | $24.95 | 9748 |
| 2026-02-13 | 11.14 | $24.76 | 12345 |
| 2026-02-12 | 11.12 | $25.03 | 9200 |
| 2026-02-11 | 11.40 | $24.92 | 16742 |
| 2026-02-10 | 11.65 | $24.92 | 6000 |
| 2026-02-09 | 11.92 | $24.96 | 10624 |
| 2026-02-06 | 12.52 | $24.87 | 5500 |
| 2026-02-05 | 13.15 | $24.80 | 12000 |
| 2026-02-04 | 13.51 | $24.76 | 9800 |
| 2026-02-03 | 13.89 | $24.94 | 10616 |
| 2026-02-02 | 14.21 | $24.90 | 26900 |
| 2026-01-30 | 14.46 | $24.96 | 5127 |
| 2026-01-29 | 14.31 | $24.96 | 5113 |
| 2026-01-28 | 14.36 | $25.06 | 5430 |
| 2026-01-27 | 14.02 | $25.05 | 7844 |
| 2026-01-26 | 13.57 | $25.07 | 8700 |
| 2026-01-23 | 13.27 | $25.11 | 13200 |
| 2026-01-22 | 12.87 | $25.18 | 8807 |
| 2026-01-21 | 12.40 | $25.03 | 12522 |
| 2026-01-20 | 12.34 | $24.92 | 20300 |
| 2026-01-16 | 12.53 | $24.91 | 29200 |
| 2026-01-15 | 12.53 | $24.78 | 23516 |
| 2026-01-14 | 13.12 | $24.70 | 12100 |
| 2026-01-13 | 13.15 | $24.67 | 11549 |
| 2026-01-12 | 13.29 | $24.61 | 16124 |
| 2026-01-09 | 13.43 | $24.64 | 5400 |
| 2026-01-08 | 13.10 | $24.59 | 14800 |
| 2026-01-07 | 12.75 | $24.58 | 35400 |
| 2026-01-06 | 12.30 | $24.58 | 21003 |
| 2026-01-05 | 11.83 | $24.68 | 15342 |
| 2026-01-02 | 11.85 | $24.82 | 16205 |
| 2025-12-31 | 12.31 | $24.85 | 37200 |
| 2025-12-30 | 12.83 | $25.00 | 7400 |
| 2025-12-29 | 13.38 | $25.02 | 23100 |
| 2025-12-26 | 13.74 | $24.90 | 13716 |
| 2025-12-24 | 14.46 | $24.93 | 6400 |
| 2025-12-23 | 15.04 | $24.97 | 24100 |
| 2025-12-22 | 15.64 | $25.13 | 6542 |
| 2025-12-19 | 15.60 | $25.07 | 12000 |
| 2025-12-18 | 15.64 | $25.18 | 9642 |
| 2025-12-17 | 15.69 | $24.98 | 15921 |
| 2025-12-16 | 16.00 | $25.03 | 11212 |
| 2025-12-15 | 16.50 | $25.01 | 11500 |
| 2025-12-12 | 17.03 | $24.87 | 7300 |
| 2025-12-11 | 17.80 | $24.90 | 8345 |
| 2025-12-10 | 18.71 | $24.85 | 12500 |
| 2025-12-09 | 19.57 | $24.90 | 13236 |
| 2025-12-08 | 20.41 | $24.96 | 8900 |
| 2025-12-05 | 21.26 | $24.84 | 7900 |
| 2025-12-04 | 22.12 | $24.95 | 13600 |
| 2025-12-03 | 23.28 | $24.97 | 23000 |
| 2025-12-02 | 24.46 | $24.92 | 12300 |
| 2025-12-01 | 25.49 | $24.80 | 28000 |
| 2025-11-28 | 26.45 | $24.76 | 9800 |
| 2025-11-26 | 27.02 | $24.57 | 7614 |
| 2025-11-25 | 27.11 | $24.55 | 33600 |
| 2025-11-24 | 26.95 | $24.23 | 20435 |
| 2025-11-21 | 26.16 | $24.29 | 8700 |
| 2025-11-20 | 24.87 | $24.10 | 26103 |
| 2025-11-19 | 23.53 | $24.20 | 24607 |
| 2025-11-18 | 22.27 | $24.14 | 21700 |
| 2025-11-17 | 20.87 | $24.25 | 12413 |
| 2025-11-14 | 19.52 | $24.10 | 18730 |
| 2025-11-13 | 18.10 | $24.45 | 31300 |
| 2025-11-12 | 17.30 | $24.74 | 18900 |
| 2025-11-11 | 17.05 | $24.75 | 8200 |
| 2025-11-10 | 16.43 | $24.67 | 88800 |
| 2025-11-07 | 15.45 | $24.56 | 22340 |
| 2025-11-06 | 14.43 | $24.70 | 10718 |
| 2025-11-05 | 13.48 | $24.68 | 20016 |
| 2025-11-04 | 12.48 | $24.57 | 41538 |
| 2025-11-03 | 11.43 | $24.65 | 39800 |
| 2025-10-31 | 10.71 | $24.70 | 27400 |
| 2025-10-30 | 9.96 | $24.40 | 40106 |
| 2025-10-29 | 9.17 | $24.72 | 21417 |
| 2025-10-28 | 9.12 | $24.81 | 28100 |
| 2025-10-27 | 9.05 | $25.05 | 9700 |
| 2025-10-24 | 9.40 | $25.00 | 20247 |
| 2025-10-23 | 9.47 | $24.91 | 5336 |
| 2025-10-22 | 9.56 | $24.91 | 13241 |
| 2025-10-21 | 9.64 | $24.96 | 12600 |
| 2025-10-20 | 9.79 | $24.76 | 13700 |
| 2025-10-17 | 10.22 | $24.63 | 36800 |
| 2025-10-16 | 10.07 | $24.63 | 13400 |
| 2025-10-15 | 10.27 | $24.88 | 18700 |
| 2025-10-14 | 10.53 | $24.87 | 12226 |
| 2025-10-13 | 10.57 | $24.67 | 13900 |
| 2025-10-10 | 10.19 | $24.76 | 10700 |
| 2025-10-09 | 10.06 | $24.96 | 9400 |
| 2025-10-08 | 10.33 | $24.96 | 12216 |
| 2025-10-07 | 10.81 | $24.92 | 16800 |
| 2025-10-06 | 10.86 | $24.86 | 23624 |
| 2025-10-03 | 10.81 | $24.79 | 6422 |
| 2025-10-02 | 10.84 | $24.92 | 10800 |
| 2025-10-01 | 11.07 | $24.90 | 14736 |
| 2025-09-30 | 10.89 | $24.66 | 51740 |
| 2025-09-29 | 10.56 | $24.87 | 39500 |
| 2025-09-26 | 10.22 | $25.11 | 6400 |
| 2025-09-25 | 10.42 | $24.98 | 4600 |
| 2025-09-24 | 10.62 | $25.12 | 8643 |
| 2025-09-23 | 10.84 | $25.10 | 11900 |
| 2025-09-22 | 11.22 | $24.96 | 20542 |
| 2025-09-19 | 11.62 | $25.20 | 8740 |
| 2025-09-18 | 12.04 | $25.24 | 19601 |
| 2025-09-17 | 11.74 | $25.15 | 22619 |
| 2025-09-16 | 11.57 | $25.05 | 7400 |
| 2025-09-15 | 11.71 | $24.99 | 16100 |
| 2025-09-12 | 11.88 | $24.98 | 8504 |
| 2025-09-11 | 11.74 | $24.79 | 18700 |
| 2025-09-10 | 11.75 | $24.83 | 5900 |
| 2025-09-09 | 11.42 | $24.81 | 8502 |
| 2025-09-08 | 11.07 | $25.04 | 16000 |
| 2025-09-05 | 10.15 | $24.95 | 19123 |
| 2025-09-04 | 9.51 | $24.83 | 11714 |
| 2025-09-03 | 9.25 | $24.64 | 9407 |
| 2025-09-02 | 9.49 | $24.54 | 20800 |
| 2025-08-29 | 9.75 | $24.56 | 58100 |
| 2025-08-28 | 10.02 | $24.76 | 26126 |
| 2025-08-27 | 9.96 | $24.75 | 13819 |
| 2025-08-26 | 10.16 | $24.84 | 7208 |
| 2025-08-25 | 10.01 | $24.85 | 18136 |
| 2025-08-22 | 9.88 | $24.85 | 16447 |
| 2025-08-21 | 9.98 | $24.69 | 19310 |
| 2025-08-20 | 10.47 | $24.68 | 6300 |
| 2025-08-19 | 10.87 | $24.65 | 10045 |
| 2025-08-18 | 11.23 | $24.38 | 9700 |
| 2025-08-15 | 10.94 | $24.41 | 11400 |
| 2025-08-14 | 10.64 | $24.73 | 6617 |
| 2025-08-13 | 10.98 | $24.74 | 17346 |
| 2025-08-12 | 11.09 | $24.70 | 8800 |
| 2025-08-11 | 11.63 | $24.65 | 1600 |
| 2025-08-08 | 12.11 | $24.59 | 24029 |
| 2025-08-07 | 12.45 | $24.45 | 13300 |
| 2025-08-06 | 13.09 | $24.51 | 18610 |
| 2025-08-05 | 13.58 | $24.70 | 15100 |
| 2025-08-04 | 13.47 | $24.65 | 13000 |
| 2025-08-01 | 13.35 | $24.55 | 19017 |
| 2025-07-31 | 13.22 | $24.77 | 56000 |
| 2025-07-30 | 13.11 | $24.55 | 20007 |
| 2025-07-29 | 12.56 | $24.56 | 13000 |
| 2025-07-28 | 12.30 | $24.47 | 16224 |
| 2025-07-25 | 12.13 | $24.54 | 24800 |
| 2025-07-24 | 11.55 | $24.54 | 13735 |
| 2025-07-23 | 11.23 | $24.57 | 12800 |
| 2025-07-22 | 11.06 | $24.47 | 17600 |
| 2025-07-21 | 10.94 | $24.48 | 10445 |
| 2025-07-18 | 10.74 | $24.55 | 19624 |
| 2025-07-17 | 10.53 | $24.57 | 15900 |
| 2025-07-16 | 10.40 | $24.33 | 20000 |
| 2025-07-15 | 10.43 | $24.32 | 13700 |
| 2025-07-14 | 10.61 | $24.29 | 12246 |
| 2025-07-11 | 10.71 | $24.44 | 7731 |
| 2025-07-10 | 10.45 | $24.47 | 34900 |
| 2025-07-09 | 10.27 | $24.35 | 23400 |
| 2025-07-08 | 10.22 | $24.25 | 25347 |
| 2025-07-07 | 10.51 | $24.03 | 14419 |
| 2025-07-03 | 10.71 | $24.13 | 12517 |
| 2025-07-02 | 10.91 | $23.97 | 23846 |
| 2025-07-01 | 10.78 | $23.83 | 30539 |
| 2025-06-30 | 10.29 | $23.53 | 170700 |
| 2025-06-27 | 9.77 | $23.98 | 14804 |
| 2025-06-26 | 10.24 | $24.05 | 15619 |
| 2025-06-25 | 10.53 | $23.92 | 11800 |
| 2025-06-24 | 11.00 | $23.99 | 4400 |
| 2025-06-23 | 11.56 | $23.86 | 17500 |
| 2025-06-20 | 11.80 | $23.61 | 9500 |
| 2025-06-18 | 12.06 | $23.63 | 10700 |
| 2025-06-17 | 12.38 | $23.74 | 15825 |
| 2025-06-16 | 12.53 | $23.75 | 10000 |
| 2025-06-13 | 12.53 | $23.67 | 9138 |
| 2025-06-12 | 12.53 | $23.87 | 8111 |
| 2025-06-11 | 13.06 | $23.87 | 6100 |
| 2025-06-10 | 13.69 | $24.05 | 9744 |
| 2025-06-09 | 14.33 | $23.91 | 11904 |
| 2025-06-06 | 14.91 | $23.94 | 4523 |
| 2025-06-05 | 15.60 | $23.99 | 1700 |
| 2025-06-04 | 16.21 | $23.99 | 19200 |
| 2025-06-03 | 16.86 | $23.93 | 15931 |
| 2025-06-02 | 17.50 | $24.13 | 15700 |
| 2025-05-30 | 17.97 | $24.19 | 94800 |
| 2025-05-29 | 18.46 | $23.73 | 20736 |
| 2025-05-28 | 18.95 | $23.59 | 11000 |
| 2025-05-27 | 19.46 | $23.76 | 21900 |
| 2025-05-23 | 20.03 | $23.45 | 12800 |
| 2025-05-22 | 20.16 | $23.40 | 9100 |
| 2025-05-21 | 20.22 | $23.36 | 26900 |
| 2025-05-20 | 20.35 | $23.83 | 42700 |
| 2025-05-19 | 20.99 | $24.21 | 22128 |
| 2025-05-16 | 21.71 | $24.20 | 10000 |
| 2025-05-15 | 22.71 | $23.76 | 19800 |
| 2025-05-14 | 23.58 | $24.36 | 33600 |
| 2025-05-13 | 24.21 | $24.25 | 6345 |
| 2025-05-12 | 24.89 | $24.13 | 57535 |
| 2025-05-09 | 25.61 | $24.20 | 12236 |
| 2025-05-08 | 26.79 | $24.21 | 10400 |
| 2025-05-07 | 27.73 | $24.34 | 3513 |
| 2025-05-06 | 28.90 | $24.20 | 16504 |
| 2025-05-05 | 30.40 | $24.02 | 37200 |
| 2025-05-02 | 31.66 | $23.82 | 5900 |
| 2025-05-01 | 32.81 | $23.93 | 5015 |
| 2025-04-30 | 33.92 | $23.65 | 25000 |
| 2025-04-29 | 34.96 | $23.82 | 9227 |
| 2025-04-28 | 36.14 | $23.79 | 10400 |
| 2025-04-25 | 37.00 | $23.78 | 19649 |
| 2025-04-24 | 37.90 | $23.87 | 9400 |
| 2025-04-23 | 38.82 | $23.62 | 17316 |
| 2025-04-22 | 39.25 | $23.25 | 17700 |
| 2025-04-21 | 38.94 | $23.23 | 13219 |
| 2025-04-17 | 38.61 | $23.49 | 8445 |
| 2025-04-16 | 38.26 | $23.36 | 10100 |
| 2025-04-15 | 38.23 | $23.21 | 28100 |
| 2025-04-14 | 38.03 | $23.28 | 9446 |
| 2025-04-11 | 37.85 | $23.20 | 6037 |
| 2025-04-10 | 37.10 | $23.21 | 9700 |
| 2025-04-09 | 36.50 | $23.88 | 20924 |
| 2025-04-08 | 35.87 | $23.38 | 27624 |
| 2025-04-07 | 33.69 | $23.16 | 19800 |
| 2025-04-04 | 31.39 | $23.70 | 26106 |
| 2025-04-03 | 29.27 | $23.94 | 23523 |
| 2025-04-02 | 27.22 | $24.03 | 32200 |
| 2025-04-01 | 25.24 | $24.14 | 17045 |
| 2025-03-31 | 23.23 | $24.09 | 79913 |
| 2025-03-28 | 21.11 | $24.17 | 27700 |
| 2025-03-27 | 18.94 | $24.50 | 9528 |
| 2025-03-26 | 17.00 | $24.52 | 18500 |
| 2025-03-25 | 14.96 | $24.71 | 16300 |
| 2025-03-24 | 12.95 | $24.66 | 18200 |
| 2025-03-21 | 10.85 | $24.75 | 30500 |
| 2025-03-20 | 8.64 | $24.78 | 49020 |
| 2025-03-19 | 8.48 | $24.78 | 6300 |
| 2025-03-18 | 8.03 | $24.78 | 9400 |
| 2025-03-17 | 7.56 | $24.88 | 7000 |
| 2025-03-14 | 7.92 | $24.86 | 10531 |
| 2025-03-13 | 8.30 | $24.70 | 17700 |
| 2025-03-12 | 8.71 | $24.75 | 11200 |
| 2025-03-11 | 8.84 | $24.71 | 9438 |
| 2025-03-10 | 8.68 | $24.67 | 7900 |
| 2025-03-07 | 8.77 | $24.88 | 7700 |
| 2025-03-06 | 9.01 | $24.96 | 20302 |
| 2025-03-05 | 9.33 | $24.90 | 11600 |
| 2025-03-04 | 9.67 | $24.84 | 17029 |
| 2025-03-03 | 10.03 | $24.93 | 15700 |
| 2025-02-28 | 10.14 | $25.00 | 28100 |
| 2025-02-27 | 10.33 | $24.90 | 16100 |
| 2025-02-26 | 10.26 | $25.03 | 26100 |
| 2025-02-25 | 10.37 | $24.83 | 7400 |
| 2025-02-24 | 10.91 | $24.68 | 7700 |
| 2025-02-21 | 11.12 | $24.77 | 7700 |
| 2025-02-20 | 11.35 | $24.69 | 10700 |
| 2025-02-19 | 11.55 | $24.67 | 15400 |
| 2025-02-18 | 11.65 | $24.69 | 9900 |
| 2025-02-14 | 12.03 | $24.97 | 8800 |
| 2025-02-13 | 12.63 | $25.23 | 9800 |
| 2025-02-12 | 12.49 | $25.04 | 13900 |
| 2025-02-11 | 12.77 | $25.07 | 25500 |
| 2025-02-10 | 13.07 | $24.97 | 29800 |
| 2025-02-07 | 13.61 | $24.93 | 12600 |
| 2025-02-06 | 14.14 | $24.80 | 5900 |
| 2025-02-05 | 14.37 | $24.90 | 19400 |
| 2025-02-04 | 14.61 | $24.85 | 23500 |
| 2025-02-03 | 14.80 | $24.84 | 15500 |
| 2025-01-31 | 14.92 | $24.74 | 25000 |
| 2025-01-30 | 15.27 | $24.86 | 8000 |
| 2025-01-29 | 15.86 | $24.81 | 15400 |
| 2025-01-28 | 16.47 | $24.82 | 14700 |
| 2025-01-27 | 16.95 | $24.89 | 12700 |
| 2025-01-24 | 17.45 | $24.89 | 38500 |
| 2025-01-23 | 18.02 | $24.80 | 16600 |
| 2025-01-22 | 18.41 | $24.86 | 15500 |
| 2025-01-21 | 19.14 | $24.98 | 19900 |
| 2025-01-17 | 19.88 | $24.85 | 32100 |
| 2025-01-16 | 20.54 | $24.67 | 8800 |
| 2025-01-15 | 21.10 | $24.81 | 22400 |
| 2025-01-14 | 21.68 | $24.32 | 15200 |
| 2025-01-13 | 20.86 | $24.21 | 27200 |
| 2025-01-10 | 19.60 | $24.28 | 35100 |
| 2025-01-08 | 18.34 | $24.29 | 57400 |
| 2025-01-07 | 17.13 | $24.57 | 51600 |
| 2025-01-06 | 16.28 | $24.85 | 46400 |
| 2025-01-03 | 15.99 | $25.04 | 38700 |
| 2025-01-02 | 16.27 | $25.04 | 26100 |
| 2024-12-31 | 16.57 | $24.71 | 115200 |
| 2024-12-30 | 16.54 | $24.89 | 24000 |
| 2024-12-27 | 16.36 | $24.69 | 15800 |
| 2024-12-26 | 15.81 | $24.87 | 19500 |
| 2024-12-24 | 15.47 | $24.86 | 4100 |
| 2024-12-23 | 14.97 | $24.93 | 20400 |
| 2024-12-20 | 14.75 | $24.97 | 4900 |
| 2024-12-19 | 14.25 | $24.85 | 27300 |
| 2024-12-18 | 13.47 | $24.87 | 53800 |
| 2024-12-17 | 13.13 | $25.03 | 14100 |
| 2024-12-16 | 13.61 | $25.03 | 31700 |
| 2024-12-13 | 14.10 | $25.09 | 36700 |
| 2024-12-12 | 14.48 | $25.01 | 40600 |
| 2024-12-11 | 14.58 | $25.02 | 32200 |
| 2024-12-10 | 14.52 | $25.05 | 22000 |
| 2024-12-09 | 14.40 | $25.03 | 19700 |
| 2024-12-06 | 14.28 | $25.03 | 22400 |
| 2024-12-05 | 14.27 | $25.04 | 36500 |
| 2024-12-04 | 14.40 | $24.99 | 32600 |
| 2024-12-03 | 14.68 | $24.90 | 13200 |
| 2024-12-02 | 15.12 | $24.94 | 24000 |
| 2024-11-29 | 15.13 | $24.99 | 42100 |
| 2024-11-27 | 15.14 | $24.67 | 28400 |
| 2024-11-26 | 15.72 | $24.70 | 23000 |
| 2024-11-25 | 16.45 | $24.63 | 16600 |
| 2024-11-22 | 17.21 | $24.49 | 14700 |
| 2024-11-21 | 17.46 | $24.34 | 12700 |
| 2024-11-20 | 17.26 | $24.21 | 16300 |
| 2024-11-19 | 16.97 | $24.30 | 25400 |
| 2024-11-18 | 16.90 | $24.31 | 19100 |
| 2024-11-15 | 16.88 | $24.41 | 20000 |
| 2024-11-14 | 16.44 | $24.72 | 30900 |
| 2024-11-13 | 17.05 | $24.71 | 11200 |
| 2024-11-12 | 17.82 | $24.72 | 16200 |
| 2024-11-11 | 18.45 | $24.87 | 15400 |
| 2024-11-08 | 19.28 | $24.94 | 23900 |
| 2024-11-07 | 20.24 | $24.83 | 10900 |
| 2024-11-06 | 20.99 | $24.73 | 10400 |
| 2024-11-05 | 21.51 | $24.76 | 28600 |
| 2024-11-04 | 22.12 | $24.78 | 19400 |
| 2024-11-01 | 22.73 | $24.63 | 25500 |
| 2024-10-31 | 23.20 | $24.51 | 40600 |
| 2024-10-30 | 23.53 | $24.76 | 5100 |
| 2024-10-29 | 24.66 | $24.66 | 27400 |
| 2024-10-28 | 25.86 | $24.86 | 13400 |
| 2024-10-25 | 26.47 | $24.80 | 7800 |
| 2024-10-24 | 27.22 | $24.75 | 24300 |
| 2024-10-23 | 28.01 | $24.66 | 19700 |
| 2024-10-22 | 29.13 | $24.76 | 32200 |
| 2024-10-21 | 30.41 | $24.69 | 85000 |
| 2024-10-18 | 31.01 | $24.81 | 13900 |
| 2024-10-17 | 31.22 | $24.75 | 20600 |
| 2024-10-16 | 31.45 | $24.80 | 23900 |
| 2024-10-15 | 31.43 | $24.68 | 28500 |
| 2024-10-14 | 31.41 | $24.70 | 14400 |
| 2024-10-11 | 31.44 | $24.72 | 12100 |
| 2024-10-10 | 31.14 | $24.61 | 10800 |
| 2024-10-09 | 30.82 | $24.74 | 23600 |
| 2024-10-08 | 30.09 | $24.73 | 23700 |
| 2024-10-07 | 29.45 | $24.69 | 51300 |
| 2024-10-04 | 28.76 | $24.78 | 11900 |
| 2024-10-03 | 28.34 | $24.80 | 18700 |
| 2024-10-02 | 27.81 | $24.88 | 21000 |
| 2024-10-01 | 26.79 | $24.99 | 20700 |
| 2024-09-30 | 25.73 | $24.74 | 75200 |
| 2024-09-27 | 24.98 | $24.79 | 19300 |
| 2024-09-26 | 24.19 | $24.73 | 26600 |
| 2024-09-25 | 23.43 | $24.78 | 16700 |
| 2024-09-24 | 22.75 | $24.83 | 37300 |
| 2024-09-23 | 22.04 | $24.86 | 13900 |
| 2024-09-20 | 21.12 | $24.83 | 23600 |
| 2024-09-19 | 20.16 | $24.76 | 23400 |
| 2024-09-18 | 19.15 | $24.76 | 36400 |
| 2024-09-17 | 18.09 | $24.76 | 57000 |
| 2024-09-16 | 17.06 | $24.94 | 34900 |
| 2024-09-13 | 16.20 | $24.53 | 51400 |
| 2024-09-12 | 15.60 | $24.59 | 32500 |
| 2024-09-11 | 14.64 | $24.73 | 16000 |
| 2024-09-10 | 13.64 | $24.66 | 16400 |
| 2024-09-09 | 12.66 | $24.37 | 11200 |
| 2024-09-06 | 12.02 | $24.25 | 12800 |
| 2024-09-05 | 11.42 | $24.31 | 17200 |
| 2024-09-04 | 10.99 | $24.15 | 15700 |
| 2024-09-03 | 10.76 | $23.90 | 16700 |
| 2024-08-30 | 10.65 | $23.81 | 76500 |
| 2024-08-29 | 10.68 | $24.06 | 30300 |
| 2024-08-28 | 10.71 | $23.83 | 23900 |
| 2024-08-27 | 11.11 | $23.67 | 36100 |
| 2024-08-26 | 11.68 | $23.74 | 45500 |
| 2024-08-23 | 11.91 | $24.12 | 11000 |
| 2024-08-22 | 11.72 | $23.80 | 28700 |
| 2024-08-21 | 11.74 | $23.66 | 23000 |
| 2024-08-20 | 11.85 | $23.45 | 35500 |
| 2024-08-19 | 12.19 | $23.50 | 30200 |
| 2024-08-16 | 12.79 | $23.57 | 9800 |
| 2024-08-15 | 13.01 | $23.39 | 12700 |
| 2024-08-14 | 12.83 | $23.77 | 18800 |
| 2024-08-13 | 13.42 | $23.62 | 11600 |
| 2024-08-12 | 14.04 | $23.60 | 11000 |
| 2024-08-09 | 14.39 | $23.70 | 25700 |
| 2024-08-08 | 14.86 | $23.72 | 21300 |
| 2024-08-07 | 15.13 | $23.59 | 14500 |
| 2024-08-06 | 15.39 | $23.47 | 27600 |
| 2024-08-05 | 15.67 | $23.60 | 26400 |
| 2024-08-02 | 15.88 | $23.83 | 54100 |
| 2024-08-01 | 16.66 | $23.90 | 33900 |
| 2024-07-31 | 16.18 | $23.97 | 70000 |
| 2024-07-30 | 15.50 | $24.07 | 13900 |
| 2024-07-29 | 14.79 | $23.81 | 17000 |
| 2024-07-26 | 14.44 | $23.81 | 10500 |
| 2024-07-25 | 13.83 | $23.76 | 17100 |
| 2024-07-24 | 13.20 | $23.70 | 40100 |
| 2024-07-23 | 12.81 | $23.77 | 27700 |
| 2024-07-22 | 11.86 | $23.73 | 15600 |
| 2024-07-19 | 10.95 | $23.66 | 2900 |
| 2024-07-18 | 10.04 | $23.71 | 18300 |
| 2024-07-17 | 9.04 | $23.69 | 25900 |
| 2024-07-16 | 7.99 | $23.58 | 19900 |
| 2024-07-15 | 7.05 | $23.39 | 13000 |
| 2024-07-12 | 6.49 | $23.30 | 13900 |
| 2024-07-11 | 5.99 | $23.10 | 17800 |
| 2024-07-10 | 5.80 | $22.79 | 28100 |
| 2024-07-09 | 5.92 | $22.71 | 26600 |
| 2024-07-08 | 6.16 | $22.77 | 11600 |
| 2024-07-05 | 6.47 | $22.88 | 23700 |
| 2024-07-03 | 6.40 | $22.88 | 25800 |
| 2024-07-02 | 6.50 | $22.69 | 31600 |
| 2024-07-01 | 6.79 | $22.66 | 40700 |
| 2024-06-28 | 6.97 | $22.60 | 35700 |
| 2024-06-27 | 6.86 | $22.72 | 26300 |
| 2024-06-26 | 6.46 | $22.73 | 29700 |
| 2024-06-25 | 6.20 | $22.54 | 23200 |
| 2024-06-24 | 6.18 | $22.55 | 23900 |
| 2024-06-21 | 6.16 | $22.48 | 12300 |
| 2024-06-20 | 6.40 | $22.45 | 29000 |
| 2024-06-18 | 6.69 | $22.48 | 30000 |
| 2024-06-17 | 6.99 | $22.38 | 12300 |
| 2024-06-14 | 7.15 | $22.29 | 21700 |
| 2024-06-13 | 7.32 | $22.52 | 25000 |
| 2024-06-12 | 7.62 | $22.46 | 28200 |
| 2024-06-11 | 7.63 | $22.18 | 36200 |
| 2024-06-10 | 7.47 | $22.35 | 12800 |
| 2024-06-07 | 7.60 | $22.30 | 13400 |
| 2024-06-06 | 7.73 | $22.50 | 39000 |
| 2024-06-05 | 8.04 | $22.60 | 20000 |
| 2024-06-04 | 8.23 | $22.71 | 28200 |
| 2024-06-03 | 8.16 | $22.68 | 22500 |
| 2024-05-31 | 8.51 | $22.49 | 39700 |
| 2024-05-30 | 8.67 | $22.26 | 62400 |
| 2024-05-29 | 8.49 | $22.19 | 30500 |
| 2024-05-28 | 8.31 | $22.51 | 10200 |
| 2024-05-24 | 8.73 | $22.74 | 34900 |
| 2024-05-23 | 9.18 | $22.50 | 60800 |
| 2024-05-22 | 9.41 | $22.62 | 32000 |
| 2024-05-21 | 9.76 | $22.47 | 20800 |
| 2024-05-20 | 10.26 | $22.47 | 19300 |
| 2024-05-17 | 10.69 | $22.39 | 53600 |
| 2024-05-16 | 10.90 | $22.22 | 31000 |
| 2024-05-15 | 11.09 | $22.31 | 127000 |
| 2024-05-14 | 11.25 | $22.12 | 17200 |
| 2024-05-13 | 11.05 | $22.39 | 19000 |
| 2024-05-10 | 11.23 | $22.32 | 20200 |
| 2024-05-09 | 11.22 | $22.34 | 29600 |
| 2024-05-08 | 11.22 | $22.26 | 36400 |
| 2024-05-07 | 11.21 | $22.47 | 19900 |
| 2024-05-06 | 11.61 | $22.69 | 90400 |
| 2024-05-03 | 12.19 | $22.83 | 8200 |
| 2024-05-02 | 12.81 | $22.56 | 22800 |
| 2024-05-01 | 13.33 | $22.43 | 24600 |
| 2024-04-30 | 13.67 | $22.40 | 27900 |
| 2024-04-29 | 13.67 | $22.43 | 17900 |
| 2024-04-26 | 13.73 | $22.16 | 19400 |
| 2024-04-25 | 13.67 | $22.12 | 16900 |
| 2024-04-24 | 13.42 | $22.26 | 15200 |
| 2024-04-23 | 13.40 | $22.50 | 18400 |
| 2024-04-22 | 13.38 | $22.10 | 11000 |
| 2024-04-19 | 12.56 | $21.81 | 18800 |
| 2024-04-18 | 11.70 | $21.80 | 36700 |
| 2024-04-17 | 10.79 | $22.12 | 30900 |
| 2024-04-16 | 10.25 | $22.13 | 13000 |
| 2024-04-15 | 9.68 | $22.02 | 35400 |
| 2024-04-12 | 9.17 | $22.87 | 14800 |
| 2024-04-11 | 9.64 | $22.73 | 29600 |
| 2024-04-10 | 10.13 | $23.16 | 100200 |
| 2024-04-09 | 10.65 | $23.12 | 31500 |
| 2024-04-08 | 10.78 | $23.39 | 21300 |
| 2024-04-05 | 10.39 | $23.56 | 13800 |
| 2024-04-04 | 9.98 | $23.46 | 28700 |
| 2024-04-03 | 9.72 | $23.11 | 56200 |
| 2024-04-02 | 10.04 | $22.85 | 28200 |
| 2024-04-01 | 10.53 | $22.97 | 27500 |
| 2024-03-28 | 11.05 | $22.76 | 112800 |
| 2024-03-27 | 11.28 | $23.06 | 28900 |
| 2024-03-26 | 11.74 | $22.81 | 19200 |
| 2024-03-25 | 12.07 | $22.51 | 35800 |
| 2024-03-22 | 12.41 | $22.94 | 17900 |
| 2024-03-21 | 12.77 | $22.95 | 41500 |
| 2024-03-20 | 13.14 | $22.82 | 54500 |
| 2024-03-19 | 13.80 | $22.53 | 24700 |
| 2024-03-18 | 14.01 | $22.25 | 32700 |
| 2024-03-15 | 13.98 | $22.21 | 34600 |
| 2024-03-14 | 13.77 | $21.94 | 53700 |
| 2024-03-13 | 13.55 | $22.57 | 22300 |
| 2024-03-12 | 14.22 | $22.64 | 10400 |
| 2024-03-11 | 14.93 | $22.65 | 17100 |
| 2024-03-08 | 15.60 | $22.58 | 20400 |
| 2024-03-07 | 16.42 | $22.26 | 24200 |
| 2024-03-06 | 16.78 | $21.92 | 58200 |
| 2024-03-05 | 16.90 | $21.80 | 49700 |
| 2024-03-04 | 16.66 | $21.71 | 33400 |
| 2024-03-01 | 16.52 | $21.94 | 36300 |
| 2024-02-29 | 16.57 | $22.23 | 63600 |
| 2024-02-28 | 16.82 | $22.26 | 35700 |
| 2024-02-27 | 17.14 | $22.25 | 19800 |
| 2024-02-26 | 17.64 | $22.22 | 27300 |
| 2024-02-23 | 18.16 | $22.64 | 44200 |
| 2024-02-22 | 18.71 | $21.92 | 30700 |
| 2024-02-21 | 18.57 | $21.71 | 37000 |
| 2024-02-20 | 18.05 | $21.88 | 80100 |
| 2024-02-16 | 17.65 | $22.03 | 13400 |
| 2024-02-15 | 17.52 | $22.27 | 30500 |
| 2024-02-14 | 17.49 | $22.42 | 14300 |
| 2024-02-13 | 17.35 | $22.43 | 54100 |
| 2024-02-12 | 17.43 | $23.04 | 17100 |
| 2024-02-09 | 18.20 | $22.89 | 25900 |
| 2024-02-08 | 18.81 | $22.73 | 34100 |
| 2024-02-07 | 19.17 | $22.45 | 42900 |
| 2024-02-06 | 19.56 | $22.66 | 25500 |
| 2024-02-05 | 20.39 | $22.45 | 32200 |
| 2024-02-02 | 21.31 | $22.81 | 21800 |
| 2024-02-01 | 22.43 | $22.87 | 70700 |
| 2024-01-31 | 23.60 | $22.83 | 116700 |
| 2024-01-30 | 24.24 | $23.98 | 20700 |
| 2024-01-29 | 23.02 | $23.92 | 14800 |
| 2024-01-26 | 21.75 | $23.74 | 29900 |
| 2024-01-25 | 20.62 | $23.50 | 18400 |
| 2024-01-24 | 19.66 | $23.08 | 27400 |
| 2024-01-23 | 18.99 | $23.01 | 23400 |
| 2024-01-22 | 18.40 | $23.12 | 17500 |
| 2024-01-19 | 17.75 | $22.75 | 30700 |
| 2024-01-18 | 17.54 | $22.19 | 16000 |
| 2024-01-17 | 18.08 | $22.08 | 15300 |
| 2024-01-16 | 18.76 | $22.15 | 27800 |
| 2024-01-12 | 19.19 | $22.19 | 13400 |
| 2024-01-11 | 19.60 | $21.95 | 56700 |
| 2024-01-10 | 20.04 | $22.16 | 15100 |
| 2024-01-09 | 20.04 | $22.19 | 8800 |
| 2024-01-08 | 20.22 | $22.12 | 44000 |
| 2024-01-05 | 20.41 | $22.02 | 17300 |
| 2024-01-04 | 20.84 | $22.09 | 12600 |
| 2024-01-03 | 20.99 | $21.90 | 35200 |
| 2024-01-02 | 21.15 | $21.82 | 21500 |
| 2023-12-29 | 21.67 | $21.87 | 44100 |
| 2023-12-28 | 22.18 | $22.20 | 62600 |
| 2023-12-27 | 22.04 | $22.51 | 54800 |
| 2023-12-26 | 21.28 | $22.51 | 28800 |
| 2023-12-22 | 20.70 | $22.46 | 46200 |
| 2023-12-21 | 20.08 | $22.64 | 28100 |
| 2023-12-20 | 19.18 | $22.42 | 34300 |
| 2023-12-19 | 18.22 | $22.60 | 48200 |
| 2023-12-18 | 17.36 | $22.40 | 29300 |
| 2023-12-15 | 16.63 | $22.35 | 51800 |
| 2023-12-14 | 15.74 | $22.59 | 32000 |
| 2023-12-13 | 14.86 | $21.92 | 40900 |
| 2023-12-12 | 14.56 | $21.47 | 19900 |
| 2023-12-11 | 14.73 | $21.36 | 45000 |
| 2023-12-08 | 14.92 | $21.60 | 52800 |
| 2023-12-07 | 14.69 | $21.63 | 81700 |
| 2023-12-06 | 14.27 | $21.42 | 61100 |
| 2023-12-05 | 13.90 | $21.54 | 38000 |
| 2023-12-04 | 13.59 | $21.23 | 21800 |
| 2023-12-01 | 13.34 | $21.58 | 25800 |
| 2023-11-30 | 12.98 | $21.26 | 126300 |
| 2023-11-29 | 12.84 | $20.78 | 50500 |
| 2023-11-28 | 13.51 | $20.50 | 30200 |
| 2023-11-27 | 14.02 | $20.40 | 39400 |
| 2023-11-24 | 14.50 | $20.52 | 1800 |
| 2023-11-22 | 14.75 | $20.45 | 43400 |
| 2023-11-21 | 15.01 | $20.65 | 23100 |
| 2023-11-20 | 15.66 | $20.89 | 18400 |
| 2023-11-17 | 16.32 | $20.87 | 38300 |
| 2023-11-16 | 17.10 | $20.64 | 38600 |
| 2023-11-15 | 17.96 | $20.76 | 34600 |
| 2023-11-14 | 18.80 | $20.86 | 49100 |
| 2023-11-13 | 19.69 | $20.81 | 21100 |
| 2023-11-10 | 20.44 | $20.94 | 24400 |
| 2023-11-09 | 21.39 | $20.69 | 14000 |
| 2023-11-08 | 22.38 | $20.95 | 23100 |
| 2023-11-07 | 22.93 | $20.89 | 9400 |
| 2023-11-06 | 23.52 | $21.09 | 34900 |
| 2023-11-03 | 23.91 | $21.55 | 30300 |
| 2023-11-02 | 23.65 | $21.37 | 51900 |
| 2023-11-01 | 23.41 | $21.07 | 50200 |
| 2023-10-31 | 23.81 | $20.51 | 98300 |
| 2023-10-30 | 24.97 | $19.69 | 10600 |
| 2023-10-27 | 24.97 | $19.69 | 27800 |
| 2023-10-26 | 24.71 | $19.45 | 21400 |
| 2023-10-25 | 24.12 | $19.17 | 36900 |
| 2023-10-24 | 23.08 | $19.35 | 28700 |
| 2023-10-23 | 22.24 | $19.25 | 29500 |
| 2023-10-20 | 21.31 | $19.33 | 31000 |
| 2023-10-19 | 20.32 | $19.45 | 13600 |
| 2023-10-18 | 19.92 | $19.44 | 41000 |
| 2023-10-17 | 19.49 | $19.62 | 38100 |
| 2023-10-16 | 19.56 | $19.83 | 28700 |
| 2023-10-13 | 19.38 | $19.64 | 18600 |
| 2023-10-12 | 19.20 | $19.62 | 22500 |
| 2023-10-11 | 18.97 | $19.86 | 55400 |
| 2023-10-10 | 18.72 | $19.58 | 38600 |
| 2023-10-09 | 17.80 | $19.45 | 42100 |
| 2023-10-06 | 16.65 | $19.40 | 15800 |
| 2023-10-05 | 15.44 | $19.53 | 36500 |
| 2023-10-04 | 14.30 | $19.55 | 21700 |
| 2023-10-03 | 13.26 | $19.61 | 46700 |
| 2023-10-02 | 12.14 | $19.97 | 37500 |
| 2023-09-29 | 11.36 | $20.25 | 47000 |
| 2023-09-28 | 11.03 | $20.53 | 25700 |
| 2023-09-27 | 10.62 | $20.30 | 18200 |
| 2023-09-26 | 10.50 | $20.16 | 20000 |
| 2023-09-25 | 10.37 | $20.53 | 11200 |
| 2023-09-22 | 10.64 | $20.78 | 19200 |
| 2023-09-21 | 11.10 | $20.44 | 26700 |
| 2023-09-20 | 11.57 | $20.95 | 24100 |
| 2023-09-19 | 11.34 | $21.08 | 22300 |
| 2023-09-18 | 11.09 | $21.18 | 36000 |
| 2023-09-15 | 10.82 | $20.71 | 14800 |
| 2023-09-14 | 11.17 | $20.74 | 22500 |
| 2023-09-13 | 11.54 | $20.76 | 37400 |
| 2023-09-12 | 12.00 | $20.47 | 26900 |
| 2023-09-11 | 12.30 | $20.41 | 24400 |
| 2023-09-08 | 12.73 | $20.56 | 21600 |
| 2023-09-07 | 13.08 | $20.50 | 9900 |
| 2023-09-06 | 13.35 | $20.50 | 45100 |
| 2023-09-05 | 13.63 | $20.62 | 14800 |
| 2023-09-01 | 14.15 | $20.95 | 11200 |
| 2023-08-31 | 14.74 | $20.99 | 37600 |
| 2023-08-30 | 15.36 | $20.80 | 208500 |
| 2023-08-29 | 16.10 | $20.58 | 60900 |
| 2023-08-28 | 16.56 | $20.56 | 52400 |
| 2023-08-25 | 17.04 | $20.30 | 43100 |
| 2023-08-24 | 17.49 | $20.33 | 32000 |
| 2023-08-23 | 17.45 | $20.19 | 33400 |
| 2023-08-22 | 17.24 | $19.93 | 50500 |
| 2023-08-21 | 17.03 | $20.32 | 30500 |
| 2023-08-18 | 17.14 | $20.51 | 13900 |
| 2023-08-17 | 17.39 | $20.47 | 37600 |
| 2023-08-16 | 17.46 | $20.27 | 71600 |
| 2023-08-15 | 17.54 | $20.40 | 45300 |
| 2023-08-14 | 17.98 | $20.88 | 26600 |
| 2023-08-11 | 18.85 | $21.45 | 61500 |
| 2023-08-10 | 19.26 | $21.40 | 61700 |
| 2023-08-09 | 19.70 | $21.86 | 30100 |
| 2023-08-08 | 19.61 | $22.26 | 48500 |
| 2023-08-07 | 19.51 | $22.58 | 13700 |
| 2023-08-04 | 18.80 | $22.28 | 19400 |
| 2023-08-03 | 18.02 | $22.07 | 32000 |
| 2023-08-02 | 17.27 | $22.46 | 25300 |
| 2023-08-01 | 16.51 | $22.38 | 15300 |
| 2023-07-31 | 14.98 | $22.36 | 42500 |
| 2023-07-28 | 13.37 | $21.99 | 26700 |
| 2023-07-27 | 12.13 | $21.67 | 52900 |
| 2023-07-26 | 11.16 | $21.70 | 68600 |
| 2023-07-25 | 10.30 | $21.47 | 45100 |
| 2023-07-24 | 9.62 | $21.41 | 38100 |
| 2023-07-21 | 9.08 | $21.24 | 25600 |
| 2023-07-20 | 8.69 | $21.00 | 22200 |
| 2023-07-19 | 8.41 | $21.07 | 72500 |
| 2023-07-18 | 8.11 | $20.77 | 67600 |
| 2023-07-17 | 8.05 | $20.41 | 40300 |
| 2023-07-14 | 8.18 | $20.64 | 22100 |
| 2023-07-13 | 8.16 | $20.96 | 55800 |
| 2023-07-12 | 7.79 | $21.00 | 85400 |
| 2023-07-11 | 7.27 | $20.91 | 23900 |
| 2023-07-10 | 7.18 | $20.55 | 30900 |
| 2023-07-07 | 7.47 | $20.42 | 34600 |
| 2023-07-06 | 7.78 | $20.28 | 18100 |
| 2023-07-05 | 8.10 | $20.61 | 47700 |
| 2023-07-03 | 7.88 | $20.89 | 25500 |
| 2023-06-30 | 7.64 | $20.48 | 633700 |
| 2023-06-29 | 7.59 | $20.15 | 35500 |
| 2023-06-28 | 7.89 | $20.20 | 311400 |
| 2023-06-27 | 8.17 | $20.27 | 116000 |
| 2023-06-26 | 8.51 | $20.20 | 73200 |
| 2023-06-23 | 8.86 | $19.90 | 35600 |
| 2023-06-22 | 9.06 | $19.90 | 42800 |
| 2023-06-21 | 9.35 | $19.88 | 99100 |
| 2023-06-20 | 9.48 | $19.75 | 28500 |
| 2023-06-16 | 9.63 | $19.85 | 106000 |
| 2023-06-15 | 9.85 | $19.90 | 70900 |
| 2023-06-14 | 10.05 | $19.84 | 40900 |
| 2023-06-13 | 10.26 | $19.91 | 72900 |
| 2023-06-12 | 10.72 | $19.90 | 77700 |
| 2023-06-09 | 11.21 | $20.08 | 59700 |
| 2023-06-08 | 11.65 | $20.09 | 50600 |
| 2023-06-07 | 12.12 | $20.10 | 73600 |
| 2023-06-06 | 12.49 | $20.25 | 101200 |
| 2023-06-05 | 13.00 | $20.10 | 38200 |
| 2023-06-02 | 13.54 | $20.27 | 99300 |
| 2023-06-01 | 14.21 | $19.94 | 119500 |
| 2023-05-31 | 14.76 | $19.80 | 125900 |
| 2023-05-30 | 15.31 | $19.65 | 69500 |
| 2023-05-26 | 15.93 | $19.77 | 68700 |
| 2023-05-25 | 16.53 | $19.72 | 89200 |
| 2023-05-24 | 17.16 | $19.49 | 688000 |
| 2023-05-23 | 17.73 | $19.61 | 65600 |
| 2023-05-22 | 18.38 | $19.43 | 75600 |
| 2023-05-19 | 18.77 | $18.99 | 60300 |
| 2023-05-18 | 19.19 | $19.47 | 879000 |
| 2023-05-17 | 19.98 | $19.47 | 183700 |
| 2023-05-16 | 20.87 | $19.09 | 34400 |
| 2023-05-15 | 21.76 | $19.57 | 77600 |
| 2023-05-12 | 22.79 | $19.60 | 43700 |
| 2023-05-11 | 23.82 | $19.54 | 23800 |
| 2023-05-10 | 24.90 | $19.75 | 31700 |
| 2023-05-09 | 26.18 | $19.82 | 56300 |
| 2023-05-08 | 27.38 | $19.49 | 34900 |
| 2023-05-05 | 28.77 | $20.17 | 61300 |
| 2023-05-04 | 30.14 | $19.61 | 123500 |
| 2023-05-03 | 31.58 | $22.85 | 39500 |
| 2023-05-02 | 31.55 | $23.88 | 82000 |
| 2023-05-01 | 31.53 | $24.30 | 27200 |
| 2023-04-28 | 30.99 | $24.76 | 90500 |
| 2023-04-27 | 30.18 | $24.67 | 17100 |
| 2023-04-26 | 29.37 | $24.45 | 19300 |
| 2023-04-25 | 28.46 | $24.33 | 48800 |
| 2023-04-24 | 27.52 | $24.79 | 35300 |
| 2023-04-21 | 26.31 | $24.86 | 44200 |
| 2023-04-20 | 25.05 | $24.82 | 14800 |
| 2023-04-19 | 23.74 | $24.71 | 37500 |
| 2023-04-18 | 22.38 | $24.57 | 30500 |
| 2023-04-17 | 20.95 | $24.60 | 38200 |
| 2023-04-14 | 19.45 | $24.34 | 17700 |
| 2023-04-13 | 17.92 | $24.18 | 28000 |
| 2023-04-12 | 16.34 | $23.99 | 53900 |
| 2023-04-11 | 14.68 | $23.56 | 57000 |
| 2023-04-10 | 12.93 | $23.52 | 62700 |
| 2023-04-06 | 11.18 | $23.44 | 30100 |
| 2023-04-05 | 9.22 | $23.49 | 45100 |
| 2023-04-04 | 7.17 | $23.20 | 93400 |
| 2023-04-03 | 4.98 | $23.66 | 49400 |
| 2023-03-31 | 2.61 | $23.74 | 1.2M |
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