Is Simplify Opportunistic Income ETF (CRDT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Simplify Opportunistic Income ETF (CRDT) research center and poll results.
AMEX : CRDT
Simplify Opportunistic Income ETF — Technical Indicators
$23.09 USD
$0.21 (0.9%)
- Volume
- 1.54K
- Average Volume
- 5.11K
- Market Capitalization
- $87.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $24.32
- Year Low
- $21.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.29
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.49
Average
24.61
Maximum
25.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.29 | $23.09 | 1540 |
| 2026-07-23 | 23.30 | $22.88 | 2614 |
| 2026-07-22 | 23.32 | $23.05 | 100 |
| 2026-07-21 | 23.32 | $23.12 | 109 |
| 2026-07-20 | 23.32 | $23.10 | 1500 |
| 2026-07-17 | 23.33 | $23.31 | 1700 |
| 2026-07-16 | 23.33 | $23.39 | 3500 |
| 2026-07-15 | 23.34 | $23.42 | 2449 |
| 2026-07-14 | 23.35 | $23.44 | 1200 |
| 2026-07-13 | 23.35 | $23.15 | 500 |
| 2026-07-10 | 23.37 | $23.30 | 2534 |
| 2026-07-09 | 23.36 | $23.40 | 1300 |
| 2026-07-08 | 23.35 | $23.27 | 500 |
| 2026-07-07 | 23.34 | $23.39 | 15502 |
| 2026-07-06 | 23.33 | $23.62 | 1609 |
| 2026-07-02 | 23.33 | $23.31 | 4900 |
| 2026-07-01 | 23.34 | $23.29 | 7600 |
| 2026-06-30 | 23.36 | $23.53 | 800 |
| 2026-06-29 | 23.37 | $23.45 | 1343 |
| 2026-06-26 | 23.39 | $23.37 | 1700 |
| 2026-06-25 | 23.40 | $23.20 | 1100 |
| 2026-06-24 | 23.40 | $23.20 | 1400 |
| 2026-06-23 | 23.40 | $23.13 | 2800 |
| 2026-06-22 | 23.40 | $23.08 | 1729 |
| 2026-06-18 | 23.40 | $23.39 | 1800 |
| 2026-06-17 | 23.38 | $23.20 | 1216 |
| 2026-06-16 | 23.36 | $23.61 | 613 |
| 2026-06-15 | 23.33 | $23.60 | 1044 |
| 2026-06-12 | 23.29 | $23.44 | 7800 |
| 2026-06-11 | 23.28 | $23.56 | 1426 |
| 2026-06-10 | 23.27 | $23.22 | 1600 |
| 2026-06-09 | 23.28 | $23.23 | 10140 |
| 2026-06-08 | 23.29 | $23.02 | 3442 |
| 2026-06-05 | 23.32 | $23.21 | 1000 |
| 2026-06-04 | 23.32 | $23.61 | 700 |
| 2026-06-03 | 23.31 | $23.37 | 1200 |
| 2026-06-02 | 23.30 | $23.72 | 2126 |
| 2026-06-01 | 23.26 | $23.81 | 7733 |
| 2026-05-29 | 23.24 | $23.74 | 3510 |
| 2026-05-28 | 23.21 | $23.63 | 7436 |
| 2026-05-27 | 23.17 | $23.26 | 2836 |
| 2026-05-26 | 23.16 | $23.18 | 4214 |
| 2026-05-22 | 23.16 | $23.02 | 600 |
| 2026-05-21 | 23.17 | $23.08 | 31600 |
| 2026-05-20 | 23.17 | $23.05 | 3500 |
| 2026-05-19 | 23.18 | $22.81 | 1400 |
| 2026-05-18 | 23.20 | $22.95 | 8228 |
| 2026-05-15 | 23.21 | $22.90 | 9508 |
| 2026-05-14 | 23.23 | $23.28 | 900 |
| 2026-05-13 | 23.22 | $23.26 | 1800 |
| 2026-05-12 | 23.22 | $23.40 | 35900 |
| 2026-05-11 | 23.20 | $23.48 | 27000 |
| 2026-05-08 | 23.17 | $23.57 | 1200 |
| 2026-05-07 | 23.14 | $23.31 | 15449 |
| 2026-05-06 | 23.12 | $23.31 | 35800 |
| 2026-05-05 | 23.10 | $23.14 | 13621 |
| 2026-05-04 | 23.07 | $23.07 | 2729 |
| 2026-05-01 | 23.05 | $23.26 | 117 |
| 2026-04-30 | 23.02 | $23.14 | 8300 |
| 2026-04-29 | 22.99 | $22.87 | 1324 |
| 2026-04-28 | 22.97 | $23.06 | 100 |
| 2026-04-27 | 22.92 | $23.14 | 106 |
| 2026-04-24 | 22.86 | $23.28 | 200 |
| 2026-04-23 | 22.80 | $23.19 | 2049 |
| 2026-04-22 | 22.77 | $23.26 | 200 |
| 2026-04-21 | 22.71 | $23.05 | 200 |
| 2026-04-20 | 22.67 | $23.22 | 621 |
| 2026-04-17 | 22.61 | $23.30 | 1605 |
| 2026-04-16 | 22.58 | $23.08 | 212 |
| 2026-04-15 | 22.55 | $23.18 | 3912 |
| 2026-04-14 | 22.53 | $23.09 | 302 |
| 2026-04-13 | 22.51 | $22.92 | 800 |
| 2026-04-10 | 22.49 | $22.83 | 300 |
| 2026-04-09 | 22.49 | $22.92 | 2306 |
| 2026-04-08 | 22.49 | $22.93 | 2103 |
| 2026-04-07 | 22.49 | $22.62 | 4018 |
| 2026-04-06 | 22.51 | $22.73 | 600 |
| 2026-04-02 | 22.52 | $22.59 | 2600 |
| 2026-04-01 | 22.54 | $22.46 | 1023 |
| 2026-03-31 | 22.57 | $22.53 | 3200 |
| 2026-03-30 | 22.60 | $22.12 | 1800 |
| 2026-03-27 | 22.66 | $21.91 | 29428 |
| 2026-03-26 | 22.73 | $22.15 | 424 |
| 2026-03-25 | 22.79 | $22.51 | 419 |
| 2026-03-24 | 22.83 | $22.14 | 1500 |
| 2026-03-23 | 22.88 | $22.26 | 2500 |
| 2026-03-20 | 22.94 | $21.94 | 16708 |
| 2026-03-19 | 23.01 | $22.60 | 5600 |
| 2026-03-18 | 23.06 | $22.53 | 300 |
| 2026-03-17 | 23.10 | $22.81 | 8520 |
| 2026-03-16 | 23.13 | $22.70 | 14330 |
| 2026-03-13 | 23.17 | $22.58 | 2200 |
| 2026-03-12 | 23.20 | $22.81 | 608 |
| 2026-03-11 | 23.23 | $22.90 | 5827 |
| 2026-03-10 | 23.24 | $22.91 | 1645 |
| 2026-03-09 | 23.26 | $22.96 | 11100 |
| 2026-03-06 | 23.27 | $22.90 | 5000 |
| 2026-03-05 | 23.28 | $23.01 | 1723 |
| 2026-03-04 | 23.29 | $23.09 | 6000 |
| 2026-03-03 | 23.29 | $23.16 | 2700 |
| 2026-03-02 | 23.28 | $23.23 | 1531 |
| 2026-02-27 | 23.28 | $23.36 | 12000 |
| 2026-02-26 | 23.30 | $23.43 | 62800 |
| 2026-02-25 | 23.31 | $23.26 | 1300 |
| 2026-02-24 | 23.34 | $23.23 | 1900 |
| 2026-02-23 | 23.36 | $23.32 | 15541 |
| 2026-02-20 | 23.38 | $23.47 | 1500 |
| 2026-02-19 | 23.40 | $23.44 | 9000 |
| 2026-02-18 | 23.41 | $23.44 | 1400 |
| 2026-02-17 | 23.42 | $23.38 | 1704 |
| 2026-02-13 | 23.44 | $23.46 | 1842 |
| 2026-02-12 | 23.45 | $23.30 | 31315 |
| 2026-02-11 | 23.46 | $23.34 | 7900 |
| 2026-02-10 | 23.47 | $23.18 | 1200 |
| 2026-02-09 | 23.49 | $23.16 | 2500 |
| 2026-02-06 | 23.51 | $23.19 | 1305 |
| 2026-02-05 | 23.52 | $23.14 | 3720 |
| 2026-02-04 | 23.54 | $23.12 | 65126 |
| 2026-02-03 | 23.55 | $23.10 | 1500 |
| 2026-02-02 | 23.57 | $23.07 | 908 |
| 2026-01-30 | 23.59 | $23.28 | 22900 |
| 2026-01-29 | 23.59 | $23.65 | 4100 |
| 2026-01-28 | 23.57 | $23.75 | 198530 |
| 2026-01-27 | 23.54 | $23.72 | 4541 |
| 2026-01-26 | 23.51 | $23.69 | 5300 |
| 2026-01-23 | 23.49 | $23.80 | 2943 |
| 2026-01-22 | 23.46 | $23.72 | 5928 |
| 2026-01-21 | 23.44 | $23.71 | 9100 |
| 2026-01-20 | 23.43 | $23.65 | 5500 |
| 2026-01-16 | 23.41 | $23.78 | 6200 |
| 2026-01-15 | 23.39 | $23.61 | 53420 |
| 2026-01-14 | 23.37 | $23.53 | 7342 |
| 2026-01-13 | 23.35 | $23.51 | 1849 |
| 2026-01-12 | 23.33 | $23.53 | 2800 |
| 2026-01-09 | 23.31 | $23.55 | 274300 |
| 2026-01-08 | 23.29 | $23.51 | 10544 |
| 2026-01-07 | 23.27 | $23.43 | 279000 |
| 2026-01-06 | 23.26 | $23.50 | 16400 |
| 2026-01-05 | 23.24 | $23.46 | 2300 |
| 2026-01-02 | 23.23 | $23.35 | 9200 |
| 2025-12-31 | 23.22 | $23.31 | 20100 |
| 2025-12-30 | 23.22 | $23.28 | 7540 |
| 2025-12-29 | 23.23 | $23.15 | 9739 |
| 2025-12-26 | 23.24 | $23.22 | 2441 |
| 2025-12-24 | 23.25 | $23.25 | 3000 |
| 2025-12-23 | 23.26 | $23.21 | 1713 |
| 2025-12-22 | 23.26 | $23.30 | 50008 |
| 2025-12-19 | 23.27 | $23.40 | 111800 |
| 2025-12-18 | 23.26 | $23.38 | 51800 |
| 2025-12-17 | 23.26 | $23.33 | 41738 |
| 2025-12-16 | 23.26 | $23.19 | 15135 |
| 2025-12-15 | 23.27 | $23.16 | 26900 |
| 2025-12-12 | 23.28 | $23.14 | 47800 |
| 2025-12-11 | 23.29 | $23.09 | 10528 |
| 2025-12-10 | 23.31 | $23.11 | 57920 |
| 2025-12-09 | 23.32 | $23.09 | 1900 |
| 2025-12-08 | 23.34 | $23.19 | 8331 |
| 2025-12-05 | 23.35 | $23.18 | 22414 |
| 2025-12-04 | 23.36 | $23.18 | 171515 |
| 2025-12-03 | 23.37 | $23.29 | 41443 |
| 2025-12-02 | 23.36 | $23.34 | 3300 |
| 2025-12-01 | 23.36 | $23.34 | 10700 |
| 2025-11-28 | 23.36 | $23.41 | 3208 |
| 2025-11-26 | 23.34 | $23.41 | 10900 |
| 2025-11-25 | 23.34 | $23.36 | 7921 |
| 2025-11-24 | 23.33 | $23.33 | 7530 |
| 2025-11-21 | 23.34 | $23.38 | 2400 |
| 2025-11-20 | 23.35 | $23.35 | 6700 |
| 2025-11-19 | 23.35 | $23.35 | 8132 |
| 2025-11-18 | 23.36 | $23.37 | 10403 |
| 2025-11-17 | 23.37 | $23.30 | 16900 |
| 2025-11-14 | 23.38 | $23.39 | 6240 |
| 2025-11-13 | 23.40 | $23.35 | 34500 |
| 2025-11-12 | 23.41 | $23.38 | 53338 |
| 2025-11-11 | 23.43 | $23.42 | 61500 |
| 2025-11-10 | 23.45 | $23.44 | 4300 |
| 2025-11-07 | 23.46 | $23.46 | 9127 |
| 2025-11-06 | 23.47 | $23.34 | 6144 |
| 2025-11-05 | 23.48 | $23.32 | 31123 |
| 2025-11-04 | 23.50 | $23.22 | 21700 |
| 2025-11-03 | 23.52 | $23.25 | 17200 |
| 2025-10-31 | 23.54 | $23.28 | 4100 |
| 2025-10-30 | 23.57 | $23.19 | 5200 |
| 2025-10-29 | 23.59 | $23.22 | 3829 |
| 2025-10-28 | 23.62 | $23.30 | 8600 |
| 2025-10-27 | 23.64 | $23.50 | 43943 |
| 2025-10-24 | 23.64 | $23.49 | 12200 |
| 2025-10-23 | 23.65 | $23.50 | 8300 |
| 2025-10-22 | 23.66 | $23.46 | 36107 |
| 2025-10-21 | 23.68 | $23.53 | 66009 |
| 2025-10-20 | 23.70 | $23.63 | 4900 |
| 2025-10-17 | 23.71 | $23.68 | 3100 |
| 2025-10-16 | 23.72 | $23.67 | 8500 |
| 2025-10-15 | 23.73 | $23.70 | 10602 |
| 2025-10-14 | 23.74 | $23.76 | 96300 |
| 2025-10-13 | 23.75 | $23.70 | 2733 |
| 2025-10-10 | 23.76 | $23.56 | 2610 |
| 2025-10-09 | 23.78 | $23.69 | 3908 |
| 2025-10-08 | 23.79 | $23.69 | 17424 |
| 2025-10-07 | 23.81 | $23.65 | 24100 |
| 2025-10-06 | 23.82 | $23.69 | 1400 |
| 2025-10-03 | 23.83 | $23.69 | 54300 |
| 2025-10-02 | 23.85 | $23.68 | 241238 |
| 2025-10-01 | 23.87 | $23.77 | 215608 |
| 2025-09-30 | 23.88 | $23.66 | 144605 |
| 2025-09-29 | 23.90 | $23.62 | 93617 |
| 2025-09-26 | 23.92 | $23.72 | 30400 |
| 2025-09-25 | 23.94 | $23.63 | 41400 |
| 2025-09-24 | 23.96 | $23.90 | 52100 |
| 2025-09-23 | 23.97 | $23.87 | 9046 |
| 2025-09-22 | 23.97 | $23.86 | 14700 |
| 2025-09-19 | 23.99 | $23.87 | 10600 |
| 2025-09-18 | 23.99 | $23.95 | 13000 |
| 2025-09-17 | 24.00 | $23.85 | 19700 |
| 2025-09-16 | 24.01 | $23.92 | 70214 |
| 2025-09-15 | 24.02 | $23.95 | 6634 |
| 2025-09-12 | 24.03 | $23.93 | 64403 |
| 2025-09-11 | 24.04 | $23.95 | 14100 |
| 2025-09-10 | 24.05 | $23.95 | 7542 |
| 2025-09-09 | 24.06 | $23.91 | 13900 |
| 2025-09-08 | 24.07 | $23.89 | 9728 |
| 2025-09-05 | 24.07 | $24.05 | 7000 |
| 2025-09-04 | 24.07 | $24.08 | 23827 |
| 2025-09-03 | 24.07 | $24.02 | 1400 |
| 2025-09-02 | 24.07 | $24.05 | 5542 |
| 2025-08-29 | 24.08 | $24.05 | 6300 |
| 2025-08-28 | 24.08 | $24.02 | 7100 |
| 2025-08-27 | 24.07 | $24.15 | 23800 |
| 2025-08-26 | 24.06 | $23.98 | 48727 |
| 2025-08-25 | 24.05 | $24.02 | 4800 |
| 2025-08-22 | 24.05 | $24.13 | 5900 |
| 2025-08-21 | 24.04 | $23.90 | 13400 |
| 2025-08-20 | 24.05 | $24.15 | 7000 |
| 2025-08-19 | 24.05 | $24.12 | 3700 |
| 2025-08-18 | 24.05 | $24.17 | 2218 |
| 2025-08-15 | 24.04 | $24.15 | 6506 |
| 2025-08-14 | 24.03 | $24.14 | 23245 |
| 2025-08-13 | 24.03 | $24.15 | 5500 |
| 2025-08-12 | 24.02 | $24.11 | 4023 |
| 2025-08-11 | 24.01 | $23.98 | 26732 |
| 2025-08-08 | 24.01 | $24.06 | 205100 |
| 2025-08-07 | 24.00 | $24.04 | 19816 |
| 2025-08-06 | 24.00 | $24.08 | 6700 |
| 2025-08-05 | 23.99 | $24.03 | 24111 |
| 2025-08-04 | 23.98 | $24.12 | 2704 |
| 2025-08-01 | 23.97 | $24.02 | 5200 |
| 2025-07-31 | 23.97 | $23.85 | 7800 |
| 2025-07-30 | 23.97 | $23.91 | 54500 |
| 2025-07-29 | 23.97 | $23.94 | 3247 |
| 2025-07-28 | 23.97 | $23.90 | 10803 |
| 2025-07-25 | 24.00 | $24.00 | 18100 |
| 2025-07-24 | 24.03 | $24.06 | 3303 |
| 2025-07-23 | 24.05 | $24.13 | 7406 |
| 2025-07-22 | 24.08 | $24.11 | 2600 |
| 2025-07-21 | 24.10 | $24.01 | 14700 |
| 2025-07-18 | 24.12 | $24.04 | 34812 |
| 2025-07-17 | 24.14 | $23.99 | 3200 |
| 2025-07-16 | 24.16 | $24.02 | 15701 |
| 2025-07-15 | 24.18 | $23.92 | 12900 |
| 2025-07-14 | 24.20 | $23.93 | 4300 |
| 2025-07-11 | 24.23 | $23.94 | 2500 |
| 2025-07-10 | 24.25 | $23.93 | 19500 |
| 2025-07-09 | 24.27 | $23.93 | 5900 |
| 2025-07-08 | 24.30 | $23.87 | 26648 |
| 2025-07-07 | 24.32 | $23.95 | 6900 |
| 2025-07-03 | 24.34 | $23.92 | 1500 |
| 2025-07-02 | 24.36 | $23.95 | 21437 |
| 2025-07-01 | 24.38 | $23.87 | 5105 |
| 2025-06-30 | 24.40 | $23.89 | 8000 |
| 2025-06-27 | 24.42 | $24.55 | 36700 |
| 2025-06-26 | 24.42 | $24.61 | 352800 |
| 2025-06-25 | 24.40 | $24.49 | 1536 |
| 2025-06-24 | 24.40 | $24.63 | 1900 |
| 2025-06-23 | 24.40 | $24.56 | 17901 |
| 2025-06-20 | 24.41 | $24.47 | 2900 |
| 2025-06-18 | 24.41 | $24.41 | 3100 |
| 2025-06-17 | 24.43 | $24.42 | 6411 |
| 2025-06-16 | 24.45 | $24.34 | 7537 |
| 2025-06-13 | 24.47 | $24.35 | 12500 |
| 2025-06-12 | 24.48 | $24.42 | 2400 |
| 2025-06-11 | 24.49 | $24.40 | 6103 |
| 2025-06-10 | 24.51 | $24.43 | 3111 |
| 2025-06-09 | 24.54 | $24.42 | 3735 |
| 2025-06-06 | 24.56 | $24.35 | 4300 |
| 2025-06-05 | 24.59 | $24.37 | 7000 |
| 2025-06-04 | 24.63 | $24.35 | 21409 |
| 2025-06-03 | 24.67 | $24.29 | 19800 |
| 2025-06-02 | 24.72 | $24.26 | 28034 |
| 2025-05-30 | 24.78 | $24.36 | 3245 |
| 2025-05-29 | 24.83 | $24.38 | 230749 |
| 2025-05-28 | 24.89 | $24.31 | 1.4M |
| 2025-05-27 | 24.95 | $24.41 | 71900 |
| 2025-05-23 | 24.99 | $24.71 | 34434 |
| 2025-05-22 | 25.02 | $24.74 | 2630 |
| 2025-05-21 | 25.04 | $24.54 | 3808 |
| 2025-05-20 | 25.08 | $24.74 | 21100 |
| 2025-05-19 | 25.10 | $24.78 | 14333 |
| 2025-05-16 | 25.11 | $24.76 | 106227 |
| 2025-05-15 | 25.13 | $24.67 | 12800 |
| 2025-05-14 | 25.15 | $24.58 | 9900 |
| 2025-05-13 | 25.18 | $24.77 | 29418 |
| 2025-05-12 | 25.19 | $24.96 | 9508 |
| 2025-05-09 | 25.18 | $24.90 | 12737 |
| 2025-05-08 | 25.17 | $24.92 | 14000 |
| 2025-05-07 | 25.20 | $25.21 | 17240 |
| 2025-05-06 | 25.18 | $25.15 | 52510 |
| 2025-05-05 | 25.17 | $25.25 | 53426 |
| 2025-05-02 | 25.16 | $25.43 | 74300 |
| 2025-05-01 | 25.17 | $25.47 | 77826 |
| 2025-04-30 | 25.16 | $25.48 | 288200 |
| 2025-04-29 | 25.17 | $25.43 | 98200 |
| 2025-04-28 | 25.17 | $25.34 | 10000 |
| 2025-04-25 | 25.18 | $25.23 | 42400 |
| 2025-04-24 | 25.19 | $25.28 | 31300 |
| 2025-04-23 | 25.20 | $25.23 | 33200 |
| 2025-04-22 | 25.23 | $25.22 | 9533 |
| 2025-04-21 | 25.26 | $24.95 | 13000 |
| 2025-04-17 | 25.31 | $25.15 | 26132 |
| 2025-04-16 | 25.34 | $25.05 | 11543 |
| 2025-04-15 | 25.38 | $25.09 | 5000 |
| 2025-04-14 | 25.42 | $25.02 | 9100 |
| 2025-04-11 | 25.46 | $24.80 | 15844 |
| 2025-04-10 | 25.51 | $24.78 | 74449 |
| 2025-04-09 | 25.55 | $25.34 | 198500 |
| 2025-04-08 | 25.57 | $24.83 | 205925 |
| 2025-04-07 | 25.62 | $25.01 | 100200 |
| 2025-04-04 | 25.66 | $25.13 | 46614 |
| 2025-04-03 | 25.70 | $25.47 | 11000 |
| 2025-04-02 | 25.71 | $25.46 | 69800 |
| 2025-04-01 | 25.73 | $25.49 | 33200 |
| 2025-03-31 | 25.75 | $25.53 | 5900 |
| 2025-03-28 | 25.75 | $25.48 | 15100 |
| 2025-03-27 | 25.78 | $25.52 | 6615 |
| 2025-03-26 | 25.80 | $25.53 | 16249 |
| 2025-03-25 | 25.81 | $25.81 | 21107 |
| 2025-03-24 | 25.82 | $25.82 | 21103 |
| 2025-03-21 | 25.82 | $25.82 | 13241 |
| 2025-03-20 | 25.82 | $25.83 | 35216 |
| 2025-03-19 | 25.82 | $25.86 | 14948 |
| 2025-03-18 | 25.81 | $25.86 | 16611 |
| 2025-03-17 | 25.80 | $25.79 | 15413 |
| 2025-03-14 | 25.79 | $25.75 | 10416 |
| 2025-03-13 | 25.79 | $25.73 | 22100 |
| 2025-03-12 | 25.77 | $25.77 | 12900 |
| 2025-03-11 | 25.77 | $25.73 | 15702 |
| 2025-03-10 | 25.76 | $25.80 | 17140 |
| 2025-03-07 | 25.75 | $25.90 | 93300 |
| 2025-03-06 | 25.73 | $25.70 | 59602 |
| 2025-03-05 | 25.72 | $25.86 | 98216 |
| 2025-03-04 | 25.71 | $25.81 | 197418 |
| 2025-03-03 | 25.69 | $25.72 | 107044 |
| 2025-02-28 | 25.67 | $25.98 | 60843 |
| 2025-02-27 | 25.64 | $25.85 | 32720 |
| 2025-02-26 | 25.62 | $25.89 | 25700 |
| 2025-02-25 | 25.59 | $25.86 | 7900 |
| 2025-02-24 | 25.57 | $25.89 | 10306 |
| 2025-02-21 | 25.54 | $25.83 | 20141 |
| 2025-02-20 | 25.51 | $25.75 | 5800 |
| 2025-02-19 | 25.49 | $25.65 | 26039 |
| 2025-02-18 | 25.48 | $25.67 | 16900 |
| 2025-02-14 | 25.47 | $25.67 | 15400 |
| 2025-02-13 | 25.44 | $25.64 | 10800 |
| 2025-02-12 | 25.42 | $25.52 | 30600 |
| 2025-02-11 | 25.40 | $25.59 | 31402 |
| 2025-02-10 | 25.37 | $25.60 | 600 |
| 2025-02-07 | 25.35 | $25.58 | 88200 |
| 2025-02-06 | 25.33 | $25.57 | 29400 |
| 2025-02-05 | 25.31 | $25.55 | 22500 |
| 2025-02-04 | 25.30 | $25.56 | 25100 |
| 2025-02-03 | 25.28 | $25.42 | 8200 |
| 2025-01-31 | 25.26 | $25.41 | 12246 |
| 2025-01-30 | 25.25 | $25.38 | 9200 |
| 2025-01-29 | 25.22 | $25.34 | 3200 |
| 2025-01-28 | 25.20 | $25.37 | 6847 |
| 2025-01-27 | 25.18 | $25.36 | 4440 |
| 2025-01-24 | 25.17 | $25.32 | 22100 |
| 2025-01-23 | 25.15 | $25.33 | 13200 |
| 2025-01-22 | 25.14 | $25.29 | 10800 |
| 2025-01-21 | 25.12 | $25.41 | 15217 |
| 2025-01-17 | 25.10 | $25.39 | 3736 |
| 2025-01-16 | 25.09 | $25.20 | 2612 |
| 2025-01-15 | 25.09 | $25.26 | 8344 |
| 2025-01-14 | 25.08 | $25.10 | 7543 |
| 2025-01-13 | 25.09 | $25.01 | 10400 |
| 2025-01-10 | 25.10 | $25.15 | 14905 |
| 2025-01-08 | 25.10 | $25.21 | 8148 |
| 2025-01-07 | 25.08 | $25.17 | 18200 |
| 2025-01-06 | 25.08 | $25.25 | 15111 |
| 2025-01-03 | 25.06 | $25.25 | 26800 |
| 2025-01-02 | 25.05 | $25.09 | 5100 |
| 2024-12-31 | 25.04 | $25.10 | 12700 |
| 2024-12-30 | 25.04 | $24.89 | 20607 |
| 2024-12-27 | 25.04 | $24.91 | 1726 |
| 2024-12-26 | 25.05 | $25.00 | 3400 |
| 2024-12-24 | 25.05 | $24.99 | 1500 |
| 2024-12-23 | 25.05 | $25.02 | 7300 |
| 2024-12-20 | 25.05 | $25.04 | 24612 |
| 2024-12-19 | 25.06 | $25.00 | 6700 |
| 2024-12-18 | 25.06 | $24.95 | 11436 |
| 2024-12-17 | 25.07 | $25.20 | 3333 |
| 2024-12-16 | 25.06 | $25.15 | 8100 |
| 2024-12-13 | 25.05 | $25.14 | 6600 |
| 2024-12-12 | 25.05 | $25.20 | 1004 |
| 2024-12-11 | 25.04 | $25.21 | 2000 |
| 2024-12-10 | 25.03 | $25.16 | 14910 |
| 2024-12-09 | 25.02 | $24.97 | 2115 |
| 2024-12-06 | 25.02 | $24.98 | 5449 |
| 2024-12-05 | 25.03 | $24.95 | 6100 |
| 2024-12-04 | 25.03 | $24.96 | 1100 |
| 2024-12-03 | 25.03 | $24.98 | 7800 |
| 2024-12-02 | 25.03 | $25.05 | 7605 |
| 2024-11-29 | 25.03 | $25.03 | 149 |
| 2024-11-27 | 25.02 | $25.03 | 5500 |
| 2024-11-26 | 25.01 | $24.89 | 6400 |
| 2024-11-25 | 25.02 | $25.02 | 8714 |
| 2024-11-22 | 25.02 | $25.12 | 1900 |
| 2024-11-21 | 25.02 | $25.11 | 1000 |
| 2024-11-20 | 25.03 | $25.05 | 4400 |
| 2024-11-19 | 25.03 | $25.13 | 1219 |
| 2024-11-18 | 25.03 | $25.09 | 2737 |
| 2024-11-15 | 25.03 | $25.02 | 17400 |
| 2024-11-14 | 25.04 | $25.00 | 3835 |
| 2024-11-13 | 25.06 | $25.06 | 6543 |
| 2024-11-12 | 25.07 | $24.95 | 13804 |
| 2024-11-11 | 25.10 | $24.99 | 1100 |
| 2024-11-08 | 25.11 | $25.00 | 1200 |
| 2024-11-07 | 25.11 | $25.14 | 14800 |
| 2024-11-06 | 25.11 | $25.04 | 17000 |
| 2024-11-05 | 25.11 | $24.95 | 4500 |
| 2024-11-04 | 25.12 | $24.94 | 2300 |
| 2024-11-01 | 25.12 | $24.94 | 800 |
| 2024-10-31 | 25.13 | $24.90 | 38035 |
| 2024-10-30 | 25.15 | $24.95 | 7400 |
| 2024-10-29 | 25.17 | $25.00 | 1900 |
| 2024-10-28 | 25.19 | $25.02 | 3500 |
| 2024-10-25 | 25.20 | $25.18 | 10400 |
| 2024-10-24 | 25.21 | $25.19 | 1036 |
| 2024-10-23 | 25.22 | $25.08 | 2535 |
| 2024-10-22 | 25.24 | $25.07 | 11505 |
| 2024-10-21 | 25.26 | $25.20 | 10607 |
| 2024-10-18 | 25.28 | $25.22 | 9815 |
| 2024-10-17 | 25.29 | $25.33 | 16219 |
| 2024-10-16 | 25.30 | $25.31 | 900 |
| 2024-10-15 | 25.31 | $25.52 | 3100 |
| 2024-10-14 | 25.31 | $25.12 | 2447 |
| 2024-10-11 | 25.33 | $25.17 | 8200 |
| 2024-10-10 | 25.34 | $25.14 | 5508 |
| 2024-10-09 | 25.35 | $25.01 | 21744 |
| 2024-10-08 | 25.38 | $25.07 | 9100 |
| 2024-10-07 | 25.40 | $25.03 | 19400 |
| 2024-10-04 | 25.42 | $25.11 | 10500 |
| 2024-10-03 | 25.44 | $25.29 | 9900 |
| 2024-10-02 | 25.44 | $25.37 | 5823 |
| 2024-10-01 | 25.43 | $25.28 | 13800 |
| 2024-09-30 | 25.43 | $25.33 | 15300 |
| 2024-09-27 | 25.43 | $25.42 | 21900 |
| 2024-09-26 | 25.43 | $25.32 | 38200 |
| 2024-09-25 | 25.43 | $25.39 | 69500 |
| 2024-09-24 | 25.42 | $25.60 | 39936 |
| 2024-09-23 | 25.41 | $25.50 | 18600 |
| 2024-09-20 | 25.41 | $25.50 | 29900 |
| 2024-09-19 | 25.41 | $25.60 | 10520 |
| 2024-09-18 | 25.40 | $25.47 | 53300 |
| 2024-09-17 | 25.38 | $25.46 | 7800 |
| 2024-09-16 | 25.37 | $25.44 | 5411 |
| 2024-09-13 | 25.37 | $25.45 | 5600 |
| 2024-09-12 | 25.36 | $25.43 | 6200 |
| 2024-09-11 | 25.36 | $25.52 | 50300 |
| 2024-09-10 | 25.36 | $25.44 | 145900 |
| 2024-09-09 | 25.36 | $25.47 | 44700 |
| 2024-09-06 | 25.36 | $25.42 | 40330 |
| 2024-09-05 | 25.37 | $25.32 | 14504 |
| 2024-09-04 | 25.38 | $25.25 | 31000 |
| 2024-09-03 | 25.40 | $25.26 | 24100 |
| 2024-08-30 | 25.40 | $25.33 | 41005 |
| 2024-08-29 | 25.40 | $25.35 | 14212 |
| 2024-08-28 | 25.40 | $25.30 | 23520 |
| 2024-08-27 | 25.40 | $25.31 | 23900 |
| 2024-08-26 | 25.38 | $25.45 | 33900 |
| 2024-08-23 | 25.36 | $25.52 | 17100 |
| 2024-08-22 | 25.33 | $25.37 | 13800 |
| 2024-08-21 | 25.31 | $25.34 | 3800 |
| 2024-08-20 | 25.30 | $25.23 | 36000 |
| 2024-08-19 | 25.29 | $25.24 | 55300 |
| 2024-08-16 | 25.28 | $25.35 | 7631 |
| 2024-08-15 | 25.26 | $25.32 | 17200 |
| 2024-08-14 | 25.24 | $25.42 | 4600 |
| 2024-08-13 | 25.22 | $25.51 | 22100 |
| 2024-08-12 | 25.20 | $25.50 | 3300 |
| 2024-08-09 | 25.18 | $25.46 | 1600 |
| 2024-08-08 | 25.17 | $25.62 | 5000 |
| 2024-08-07 | 25.14 | $25.55 | 1541 |
| 2024-08-06 | 25.10 | $25.52 | 15849 |
| 2024-08-05 | 25.07 | $25.39 | 99900 |
| 2024-08-02 | 25.04 | $25.32 | 12600 |
| 2024-08-01 | 25.02 | $25.25 | 18139 |
| 2024-07-31 | 25.00 | $25.23 | 6308 |
| 2024-07-30 | 24.97 | $25.08 | 3900 |
| 2024-07-29 | 24.96 | $24.99 | 4102 |
| 2024-07-26 | 24.94 | $24.96 | 2300 |
| 2024-07-25 | 24.93 | $25.00 | 1900 |
| 2024-07-24 | 24.92 | $25.01 | 38600 |
| 2024-07-23 | 24.91 | $24.99 | 122104 |
| 2024-07-22 | 24.91 | $25.03 | 22714 |
| 2024-07-19 | 24.91 | $25.03 | 830 |
| 2024-07-18 | 24.91 | $25.00 | 27647 |
| 2024-07-17 | 24.91 | $25.01 | 71900 |
| 2024-07-16 | 24.91 | $25.10 | 186628 |
| 2024-07-15 | 24.90 | $25.13 | 27600 |
| 2024-07-12 | 24.89 | $25.09 | 11009 |
| 2024-07-11 | 24.88 | $25.06 | 19200 |
| 2024-07-10 | 24.86 | $24.85 | 732 |
| 2024-07-09 | 24.85 | $24.83 | 600 |
| 2024-07-08 | 24.85 | $24.77 | 1825 |
| 2024-07-05 | 24.85 | $24.94 | 4401 |
| 2024-07-03 | 24.85 | $24.83 | 1821 |
| 2024-07-02 | 24.85 | $24.78 | 1800 |
| 2024-07-01 | 24.85 | $24.73 | 500 |
| 2024-06-28 | 24.85 | $24.74 | 10729 |
| 2024-06-27 | 24.84 | $24.74 | 3729 |
| 2024-06-26 | 24.84 | $24.72 | 16700 |
| 2024-06-25 | 24.83 | $24.80 | 1800 |
| 2024-06-24 | 24.83 | $25.02 | 6400 |
| 2024-06-21 | 24.82 | $25.03 | 7900 |
| 2024-06-20 | 24.82 | $25.00 | 11100 |
| 2024-06-18 | 24.83 | $25.02 | 16118 |
| 2024-06-17 | 24.83 | $24.94 | 62200 |
| 2024-06-14 | 24.84 | $24.90 | 10033 |
| 2024-06-13 | 24.85 | $24.94 | 5902 |
| 2024-06-12 | 24.87 | $24.89 | 6500 |
| 2024-06-11 | 24.88 | $24.74 | 1712 |
| 2024-06-10 | 24.89 | $24.69 | 8700 |
| 2024-06-07 | 24.91 | $24.72 | 10503 |
| 2024-06-06 | 24.93 | $24.89 | 1200 |
| 2024-06-05 | 24.94 | $24.93 | 13000 |
| 2024-06-04 | 24.94 | $24.82 | 5047 |
| 2024-06-03 | 24.95 | $24.77 | 1100 |
| 2024-05-31 | 24.97 | $24.72 | 836 |
| 2024-05-30 | 24.99 | $24.61 | 3726 |
| 2024-05-29 | 25.00 | $24.57 | 900 |
| 2024-05-28 | 25.01 | $24.67 | 2500 |
| 2024-05-24 | 25.03 | $24.69 | 1321 |
| 2024-05-23 | 25.04 | $24.95 | 1245 |
| 2024-05-22 | 25.04 | $24.93 | 221 |
| 2024-05-21 | 25.05 | $25.12 | 4441 |
| 2024-05-20 | 25.06 | $25.10 | 4700 |
| 2024-05-17 | 25.06 | $25.14 | 4900 |
| 2024-05-16 | 25.06 | $25.18 | 8944 |
| 2024-05-15 | 25.06 | $25.20 | 5100 |
| 2024-05-14 | 25.06 | $25.10 | 70111 |
| 2024-05-13 | 25.06 | $25.03 | 900 |
| 2024-05-10 | 25.06 | $25.04 | 57826 |
| 2024-05-09 | 25.07 | $25.07 | 65433 |
| 2024-05-08 | 25.07 | $25.06 | 59828 |
| 2024-05-07 | 25.07 | $25.04 | 8245 |
| 2024-05-06 | 25.08 | $25.08 | 2500 |
| 2024-05-03 | 25.10 | $25.12 | 5604 |
| 2024-05-02 | 25.10 | $25.06 | 1000 |
| 2024-05-01 | 25.12 | $24.94 | 3316 |
| 2024-04-30 | 25.13 | $24.73 | 14113 |
| 2024-04-29 | 25.15 | $24.93 | 6845 |
| 2024-04-26 | 25.16 | $24.95 | 5000 |
| 2024-04-25 | 25.17 | $24.98 | 600 |
| 2024-04-24 | 25.18 | $25.18 | 4000 |
| 2024-04-23 | 25.18 | $25.19 | 1700 |
| 2024-04-22 | 25.18 | $25.19 | 1636 |
| 2024-04-19 | 25.18 | $25.16 | 905 |
| 2024-04-18 | 25.18 | $25.12 | 1500 |
| 2024-04-17 | 25.20 | $25.16 | 5300 |
| 2024-04-16 | 25.22 | $25.12 | 800 |
| 2024-04-15 | 25.24 | $25.10 | 3700 |
| 2024-04-12 | 25.26 | $25.12 | 6000 |
| 2024-04-11 | 25.27 | $25.16 | 1700 |
| 2024-04-10 | 25.28 | $25.07 | 1700 |
| 2024-04-09 | 25.30 | $25.30 | 1143 |
| 2024-04-08 | 25.31 | $25.32 | 24315 |
| 2024-04-05 | 25.33 | $25.31 | 3536 |
| 2024-04-04 | 25.34 | $25.27 | 4247 |
| 2024-04-03 | 25.35 | $25.28 | 2300 |
| 2024-04-02 | 25.36 | $25.13 | 8833 |
| 2024-04-01 | 25.39 | $25.13 | 6500 |
| 2024-03-28 | 25.42 | $25.14 | 17400 |
| 2024-03-27 | 25.44 | $25.21 | 16400 |
| 2024-03-26 | 25.46 | $25.10 | 4400 |
| 2024-03-25 | 25.48 | $25.13 | 3736 |
| 2024-03-22 | 25.49 | $25.27 | 5209 |
| 2024-03-21 | 25.51 | $25.21 | 15308 |
| 2024-03-20 | 25.53 | $25.51 | 38100 |
| 2024-03-19 | 25.53 | $25.55 | 7323 |
| 2024-03-18 | 25.53 | $25.49 | 2800 |
| 2024-03-15 | 25.53 | $25.43 | 4100 |
| 2024-03-14 | 25.54 | $25.42 | 9900 |
| 2024-03-13 | 25.55 | $25.39 | 70100 |
| 2024-03-12 | 25.55 | $25.47 | 30400 |
| 2024-03-11 | 25.55 | $25.47 | 67646 |
| 2024-03-08 | 25.56 | $25.59 | 21500 |
| 2024-03-07 | 25.55 | $25.52 | 17900 |
| 2024-03-06 | 25.55 | $25.50 | 16540 |
| 2024-03-05 | 25.55 | $25.58 | 14901 |
| 2024-03-04 | 25.54 | $25.66 | 9400 |
| 2024-03-01 | 25.53 | $25.75 | 15825 |
| 2024-02-29 | 25.53 | $25.62 | 6900 |
| 2024-02-28 | 25.52 | $25.57 | 23300 |
| 2024-02-27 | 25.52 | $25.45 | 12548 |
| 2024-02-26 | 25.52 | $25.42 | 13300 |
| 2024-02-23 | 25.53 | $25.60 | 9400 |
| 2024-02-22 | 25.54 | $25.60 | 11100 |
| 2024-02-21 | 25.55 | $25.60 | 2222 |
| 2024-02-20 | 25.55 | $25.55 | 5147 |
| 2024-02-16 | 25.56 | $25.50 | 9726 |
| 2024-02-15 | 25.57 | $25.57 | 2622 |
| 2024-02-14 | 25.58 | $25.56 | 11447 |
| 2024-02-13 | 25.58 | $25.37 | 41400 |
| 2024-02-12 | 25.60 | $25.59 | 28206 |
| 2024-02-09 | 25.61 | $25.54 | 5522 |
| 2024-02-08 | 25.62 | $25.53 | 5100 |
| 2024-02-07 | 25.63 | $25.45 | 5500 |
| 2024-02-06 | 25.64 | $25.49 | 23113 |
| 2024-02-05 | 25.65 | $25.40 | 2900 |
| 2024-02-02 | 25.66 | $25.49 | 40936 |
| 2024-02-01 | 25.66 | $25.60 | 6349 |
| 2024-01-31 | 25.66 | $25.51 | 5825 |
| 2024-01-30 | 25.66 | $25.50 | 11443 |
| 2024-01-29 | 25.67 | $25.62 | 1743 |
| 2024-01-26 | 25.67 | $25.60 | 9800 |
| 2024-01-25 | 25.67 | $25.80 | 1436 |
| 2024-01-24 | 25.66 | $25.73 | 5800 |
| 2024-01-23 | 25.66 | $25.69 | 29033 |
| 2024-01-22 | 25.65 | $25.71 | 25300 |
| 2024-01-19 | 25.65 | $25.67 | 39300 |
| 2024-01-18 | 25.64 | $25.70 | 14500 |
| 2024-01-17 | 25.63 | $25.64 | 12400 |
| 2024-01-16 | 25.63 | $25.71 | 61900 |
| 2024-01-12 | 25.62 | $25.80 | 109000 |
| 2024-01-11 | 25.60 | $25.72 | 41700 |
| 2024-01-10 | 25.57 | $25.69 | 26525 |
| 2024-01-09 | 25.55 | $25.67 | 253622 |
| 2024-01-08 | 25.53 | $25.65 | 18819 |
| 2024-01-05 | 25.51 | $25.65 | 6700 |
| 2024-01-04 | 25.48 | $25.58 | 800 |
| 2024-01-03 | 25.47 | $25.52 | 26800 |
| 2024-01-02 | 25.46 | $25.49 | 13534 |
| 2023-12-29 | 25.46 | $25.66 | 2933 |
| 2023-12-28 | 25.44 | $25.64 | 9428 |
| 2023-12-27 | 25.42 | $25.63 | 2215 |
| 2023-12-26 | 25.41 | $25.59 | 27419 |
| 2023-12-22 | 25.38 | $25.69 | 38021 |
| 2023-12-21 | 25.36 | $25.66 | 28100 |
| 2023-12-20 | 25.35 | $25.57 | 18206 |
| 2023-12-19 | 25.34 | $25.57 | 4900 |
| 2023-12-18 | 25.33 | $25.54 | 6000 |
| 2023-12-15 | 25.31 | $25.47 | 82200 |
| 2023-12-14 | 25.30 | $25.61 | 2200 |
| 2023-12-13 | 25.28 | $25.44 | 7300 |
| 2023-12-12 | 25.27 | $25.15 | 8531 |
| 2023-12-11 | 25.27 | $25.22 | 2600 |
| 2023-12-08 | 25.26 | $25.27 | 2309 |
| 2023-12-07 | 25.24 | $25.24 | 425 |
| 2023-12-06 | 25.22 | $25.15 | 3924 |
| 2023-12-05 | 25.22 | $25.30 | 2524 |
| 2023-12-04 | 25.21 | $25.34 | 1800 |
| 2023-12-01 | 25.21 | $25.36 | 15932 |
| 2023-11-30 | 25.19 | $25.26 | 4100 |
| 2023-11-29 | 25.17 | $25.35 | 8500 |
| 2023-11-28 | 25.14 | $25.32 | 6736 |
| 2023-11-27 | 25.11 | $25.11 | 3100 |
| 2023-11-24 | 25.10 | $25.36 | 6800 |
| 2023-11-22 | 25.07 | $25.33 | 800 |
| 2023-11-21 | 25.05 | $25.36 | 4430 |
| 2023-11-20 | 25.03 | $25.34 | 8711 |
| 2023-11-17 | 25.01 | $25.19 | 18206 |
| 2023-11-16 | 25.00 | $25.25 | 5616 |
| 2023-11-15 | 24.99 | $25.25 | 3812 |
| 2023-11-14 | 24.98 | $25.29 | 2000 |
| 2023-11-13 | 24.97 | $25.03 | 109 |
| 2023-11-10 | 24.97 | $25.01 | 2300 |
| 2023-11-09 | 24.99 | $24.86 | 3500 |
| 2023-11-08 | 25.01 | $24.97 | 2400 |
| 2023-11-07 | 25.03 | $25.10 | 25414 |
| 2023-11-06 | 25.04 | $25.18 | 3900 |
| 2023-11-03 | 25.05 | $25.18 | 10900 |
| 2023-11-02 | 25.05 | $25.05 | 15400 |
| 2023-11-01 | 25.05 | $24.79 | 1800 |
| 2023-10-31 | 25.07 | $24.83 | 1200 |
| 2023-10-30 | 25.09 | $24.80 | 3009 |
| 2023-10-27 | 25.11 | $24.75 | 2834 |
| 2023-10-26 | 25.14 | $24.80 | 800 |
| 2023-10-25 | 25.17 | $24.91 | 3800 |
| 2023-10-24 | 25.19 | $24.97 | 8747 |
| 2023-10-23 | 25.22 | $24.99 | 3800 |
| 2023-10-20 | 25.24 | $25.00 | 5100 |
| 2023-10-19 | 25.27 | $25.01 | 5900 |
| 2023-10-18 | 25.29 | $25.07 | 4800 |
| 2023-10-17 | 25.31 | $25.06 | 7543 |
| 2023-10-16 | 25.34 | $25.15 | 34140 |
| 2023-10-13 | 25.35 | $25.36 | 21200 |
| 2023-10-12 | 25.36 | $25.30 | 23600 |
| 2023-10-11 | 25.37 | $25.30 | 800 |
| 2023-10-10 | 25.38 | $25.34 | 1020 |
| 2023-10-09 | 25.38 | $25.32 | 939 |
| 2023-10-06 | 25.39 | $25.15 | 2503 |
| 2023-10-05 | 25.40 | $25.14 | 700 |
| 2023-10-04 | 25.42 | $25.15 | 6000 |
| 2023-10-03 | 25.43 | $25.14 | 523 |
| 2023-10-02 | 25.45 | $25.25 | 1100 |
| 2023-09-29 | 25.46 | $25.41 | 3300 |
| 2023-09-28 | 25.46 | $25.37 | 1400 |
| 2023-09-27 | 25.46 | $25.31 | 3100 |
| 2023-09-26 | 25.46 | $25.49 | 1900 |
| 2023-09-25 | 25.45 | $25.48 | 1500 |
| 2023-09-22 | 25.45 | $25.50 | 700 |
| 2023-09-21 | 25.44 | $25.52 | 1900 |
| 2023-09-20 | 25.44 | $25.52 | 3933 |
| 2023-09-19 | 25.43 | $25.51 | 3200 |
| 2023-09-18 | 25.43 | $25.49 | 1700 |
| 2023-09-15 | 25.43 | $25.51 | 7545 |
| 2023-09-14 | 25.42 | $25.52 | 542 |
| 2023-09-13 | 25.41 | $25.46 | 17911 |
| 2023-09-12 | 25.41 | $25.45 | 1331 |
| 2023-09-11 | 25.41 | $25.44 | 3600 |
| 2023-09-08 | 25.41 | $25.42 | 5500 |
| 2023-09-07 | 25.41 | $25.44 | 4137 |
| 2023-09-06 | 25.41 | $25.38 | 17321 |
| 2023-09-05 | 25.41 | $25.48 | 8200 |
| 2023-09-01 | 25.41 | $25.46 | 3430 |
| 2023-08-31 | 25.40 | $25.40 | 1900 |
| 2023-08-30 | 25.40 | $25.43 | 2700 |
| 2023-08-29 | 25.39 | $25.32 | 2811 |
| 2023-08-28 | 25.39 | $25.29 | 6900 |
| 2023-08-25 | 25.38 | $25.38 | 22331 |
| 2023-08-24 | 25.37 | $25.41 | 8900 |
| 2023-08-23 | 25.36 | $25.39 | 2200 |
| 2023-08-22 | 25.34 | $25.41 | 1600 |
| 2023-08-21 | 25.33 | $25.46 | 2232 |
| 2023-08-18 | 25.31 | $25.45 | 14300 |
| 2023-08-17 | 25.29 | $25.40 | 2200 |
| 2023-08-16 | 25.28 | $25.40 | 2700 |
| 2023-08-15 | 25.26 | $25.41 | 10503 |
| 2023-08-14 | 25.25 | $25.40 | 3539 |
| 2023-08-11 | 25.24 | $25.43 | 26700 |
| 2023-08-10 | 25.22 | $25.45 | 12941 |
| 2023-08-09 | 25.21 | $25.41 | 2200 |
| 2023-08-08 | 25.19 | $25.41 | 806 |
| 2023-08-07 | 25.17 | $25.43 | 29406 |
| 2023-08-04 | 25.15 | $25.36 | 45023 |
| 2023-08-03 | 25.14 | $25.38 | 18100 |
| 2023-08-02 | 25.12 | $25.27 | 289700 |
| 2023-08-01 | 25.11 | $25.21 | 4802 |
| 2023-07-31 | 25.10 | $25.20 | 62409 |
| 2023-07-28 | 25.10 | $25.14 | 130000 |
| 2023-07-27 | 25.09 | $25.17 | 139725 |
| 2023-07-26 | 25.08 | $25.10 | 33000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.23
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.53
Average
24.61
Maximum
25.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.23 | $23.09 | 1540 |
| 2026-07-23 | 23.24 | $22.88 | 2614 |
| 2026-07-22 | 23.28 | $23.05 | 100 |
| 2026-07-21 | 23.31 | $23.12 | 109 |
| 2026-07-20 | 23.33 | $23.10 | 1500 |
| 2026-07-17 | 23.35 | $23.31 | 1700 |
| 2026-07-16 | 23.35 | $23.39 | 3500 |
| 2026-07-15 | 23.35 | $23.42 | 2449 |
| 2026-07-14 | 23.34 | $23.44 | 1200 |
| 2026-07-13 | 23.33 | $23.15 | 500 |
| 2026-07-10 | 23.35 | $23.30 | 2534 |
| 2026-07-09 | 23.36 | $23.40 | 1300 |
| 2026-07-08 | 23.35 | $23.27 | 500 |
| 2026-07-07 | 23.36 | $23.39 | 15502 |
| 2026-07-06 | 23.36 | $23.62 | 1609 |
| 2026-07-02 | 23.33 | $23.31 | 4900 |
| 2026-07-01 | 23.33 | $23.29 | 7600 |
| 2026-06-30 | 23.34 | $23.53 | 800 |
| 2026-06-29 | 23.32 | $23.45 | 1343 |
| 2026-06-26 | 23.30 | $23.37 | 1700 |
| 2026-06-25 | 23.30 | $23.20 | 1100 |
| 2026-06-24 | 23.31 | $23.20 | 1400 |
| 2026-06-23 | 23.32 | $23.13 | 2800 |
| 2026-06-22 | 23.34 | $23.08 | 1729 |
| 2026-06-18 | 23.37 | $23.39 | 1800 |
| 2026-06-17 | 23.36 | $23.20 | 1216 |
| 2026-06-16 | 23.38 | $23.61 | 613 |
| 2026-06-15 | 23.36 | $23.60 | 1044 |
| 2026-06-12 | 23.33 | $23.44 | 7800 |
| 2026-06-11 | 23.32 | $23.56 | 1426 |
| 2026-06-10 | 23.30 | $23.22 | 1600 |
| 2026-06-09 | 23.30 | $23.23 | 10140 |
| 2026-06-08 | 23.31 | $23.02 | 3442 |
| 2026-06-05 | 23.34 | $23.21 | 1000 |
| 2026-06-04 | 23.36 | $23.61 | 700 |
| 2026-06-03 | 23.33 | $23.37 | 1200 |
| 2026-06-02 | 23.32 | $23.72 | 2126 |
| 2026-06-01 | 23.28 | $23.81 | 7733 |
| 2026-05-29 | 23.23 | $23.74 | 3510 |
| 2026-05-28 | 23.17 | $23.63 | 7436 |
| 2026-05-27 | 23.12 | $23.26 | 2836 |
| 2026-05-26 | 23.11 | $23.18 | 4214 |
| 2026-05-22 | 23.10 | $23.02 | 600 |
| 2026-05-21 | 23.11 | $23.08 | 31600 |
| 2026-05-20 | 23.12 | $23.05 | 3500 |
| 2026-05-19 | 23.12 | $22.81 | 1400 |
| 2026-05-18 | 23.16 | $22.95 | 8228 |
| 2026-05-15 | 23.18 | $22.90 | 9508 |
| 2026-05-14 | 23.21 | $23.28 | 900 |
| 2026-05-13 | 23.20 | $23.26 | 1800 |
| 2026-05-12 | 23.19 | $23.40 | 35900 |
| 2026-05-11 | 23.17 | $23.48 | 27000 |
| 2026-05-08 | 23.14 | $23.57 | 1200 |
| 2026-05-07 | 23.09 | $23.31 | 15449 |
| 2026-05-06 | 23.07 | $23.31 | 35800 |
| 2026-05-05 | 23.04 | $23.14 | 13621 |
| 2026-05-04 | 23.03 | $23.07 | 2729 |
| 2026-05-01 | 23.03 | $23.26 | 117 |
| 2026-04-30 | 23.00 | $23.14 | 8300 |
| 2026-04-29 | 22.99 | $22.87 | 1324 |
| 2026-04-28 | 23.00 | $23.06 | 100 |
| 2026-04-27 | 23.00 | $23.14 | 106 |
| 2026-04-24 | 22.98 | $23.28 | 200 |
| 2026-04-23 | 22.95 | $23.19 | 2049 |
| 2026-04-22 | 22.92 | $23.26 | 200 |
| 2026-04-21 | 22.89 | $23.05 | 200 |
| 2026-04-20 | 22.87 | $23.22 | 621 |
| 2026-04-17 | 22.84 | $23.30 | 1605 |
| 2026-04-16 | 22.79 | $23.08 | 212 |
| 2026-04-15 | 22.76 | $23.18 | 3912 |
| 2026-04-14 | 22.71 | $23.09 | 302 |
| 2026-04-13 | 22.67 | $22.92 | 800 |
| 2026-04-10 | 22.65 | $22.83 | 300 |
| 2026-04-09 | 22.63 | $22.92 | 2306 |
| 2026-04-08 | 22.59 | $22.93 | 2103 |
| 2026-04-07 | 22.56 | $22.62 | 4018 |
| 2026-04-06 | 22.55 | $22.73 | 600 |
| 2026-04-02 | 22.53 | $22.59 | 2600 |
| 2026-04-01 | 22.53 | $22.46 | 1023 |
| 2026-03-31 | 22.54 | $22.53 | 3200 |
| 2026-03-30 | 22.54 | $22.12 | 1800 |
| 2026-03-27 | 22.58 | $21.91 | 29428 |
| 2026-03-26 | 22.65 | $22.15 | 424 |
| 2026-03-25 | 22.70 | $22.51 | 419 |
| 2026-03-24 | 22.72 | $22.14 | 1500 |
| 2026-03-23 | 22.79 | $22.26 | 2500 |
| 2026-03-20 | 22.84 | $21.94 | 16708 |
| 2026-03-19 | 22.94 | $22.60 | 5600 |
| 2026-03-18 | 22.97 | $22.53 | 300 |
| 2026-03-17 | 23.02 | $22.81 | 8520 |
| 2026-03-16 | 23.04 | $22.70 | 14330 |
| 2026-03-13 | 23.07 | $22.58 | 2200 |
| 2026-03-12 | 23.13 | $22.81 | 608 |
| 2026-03-11 | 23.16 | $22.90 | 5827 |
| 2026-03-10 | 23.19 | $22.91 | 1645 |
| 2026-03-09 | 23.22 | $22.96 | 11100 |
| 2026-03-06 | 23.24 | $22.90 | 5000 |
| 2026-03-05 | 23.28 | $23.01 | 1723 |
| 2026-03-04 | 23.31 | $23.09 | 6000 |
| 2026-03-03 | 23.33 | $23.16 | 2700 |
| 2026-03-02 | 23.35 | $23.23 | 1531 |
| 2026-02-27 | 23.36 | $23.36 | 12000 |
| 2026-02-26 | 23.36 | $23.43 | 62800 |
| 2026-02-25 | 23.35 | $23.26 | 1300 |
| 2026-02-24 | 23.36 | $23.23 | 1900 |
| 2026-02-23 | 23.38 | $23.32 | 15541 |
| 2026-02-20 | 23.38 | $23.47 | 1500 |
| 2026-02-19 | 23.37 | $23.44 | 9000 |
| 2026-02-18 | 23.37 | $23.44 | 1400 |
| 2026-02-17 | 23.36 | $23.38 | 1704 |
| 2026-02-13 | 23.36 | $23.46 | 1842 |
| 2026-02-12 | 23.35 | $23.30 | 31315 |
| 2026-02-11 | 23.35 | $23.34 | 7900 |
| 2026-02-10 | 23.35 | $23.18 | 1200 |
| 2026-02-09 | 23.37 | $23.16 | 2500 |
| 2026-02-06 | 23.39 | $23.19 | 1305 |
| 2026-02-05 | 23.42 | $23.14 | 3720 |
| 2026-02-04 | 23.44 | $23.12 | 65126 |
| 2026-02-03 | 23.48 | $23.10 | 1500 |
| 2026-02-02 | 23.52 | $23.07 | 908 |
| 2026-01-30 | 23.57 | $23.28 | 22900 |
| 2026-01-29 | 23.60 | $23.65 | 4100 |
| 2026-01-28 | 23.59 | $23.75 | 198530 |
| 2026-01-27 | 23.57 | $23.72 | 4541 |
| 2026-01-26 | 23.56 | $23.69 | 5300 |
| 2026-01-23 | 23.54 | $23.80 | 2943 |
| 2026-01-22 | 23.52 | $23.72 | 5928 |
| 2026-01-21 | 23.50 | $23.71 | 9100 |
| 2026-01-20 | 23.47 | $23.65 | 5500 |
| 2026-01-16 | 23.45 | $23.78 | 6200 |
| 2026-01-15 | 23.42 | $23.61 | 53420 |
| 2026-01-14 | 23.40 | $23.53 | 7342 |
| 2026-01-13 | 23.39 | $23.51 | 1849 |
| 2026-01-12 | 23.37 | $23.53 | 2800 |
| 2026-01-09 | 23.36 | $23.55 | 274300 |
| 2026-01-08 | 23.34 | $23.51 | 10544 |
| 2026-01-07 | 23.32 | $23.43 | 279000 |
| 2026-01-06 | 23.31 | $23.50 | 16400 |
| 2026-01-05 | 23.29 | $23.46 | 2300 |
| 2026-01-02 | 23.27 | $23.35 | 9200 |
| 2025-12-31 | 23.26 | $23.31 | 20100 |
| 2025-12-30 | 23.25 | $23.28 | 7540 |
| 2025-12-29 | 23.25 | $23.15 | 9739 |
| 2025-12-26 | 23.26 | $23.22 | 2441 |
| 2025-12-24 | 23.27 | $23.25 | 3000 |
| 2025-12-23 | 23.27 | $23.21 | 1713 |
| 2025-12-22 | 23.28 | $23.30 | 50008 |
| 2025-12-19 | 23.27 | $23.40 | 111800 |
| 2025-12-18 | 23.26 | $23.38 | 51800 |
| 2025-12-17 | 23.25 | $23.33 | 41738 |
| 2025-12-16 | 23.24 | $23.19 | 15135 |
| 2025-12-15 | 23.24 | $23.16 | 26900 |
| 2025-12-12 | 23.25 | $23.14 | 47800 |
| 2025-12-11 | 23.26 | $23.09 | 10528 |
| 2025-12-10 | 23.28 | $23.11 | 57920 |
| 2025-12-09 | 23.30 | $23.09 | 1900 |
| 2025-12-08 | 23.32 | $23.19 | 8331 |
| 2025-12-05 | 23.34 | $23.18 | 22414 |
| 2025-12-04 | 23.35 | $23.18 | 171515 |
| 2025-12-03 | 23.37 | $23.29 | 41443 |
| 2025-12-02 | 23.38 | $23.34 | 3300 |
| 2025-12-01 | 23.38 | $23.34 | 10700 |
| 2025-11-28 | 23.39 | $23.41 | 3208 |
| 2025-11-26 | 23.39 | $23.41 | 10900 |
| 2025-11-25 | 23.38 | $23.36 | 7921 |
| 2025-11-24 | 23.39 | $23.33 | 7530 |
| 2025-11-21 | 23.39 | $23.38 | 2400 |
| 2025-11-20 | 23.39 | $23.35 | 6700 |
| 2025-11-19 | 23.40 | $23.35 | 8132 |
| 2025-11-18 | 23.40 | $23.37 | 10403 |
| 2025-11-17 | 23.41 | $23.30 | 16900 |
| 2025-11-14 | 23.42 | $23.39 | 6240 |
| 2025-11-13 | 23.42 | $23.35 | 34500 |
| 2025-11-12 | 23.43 | $23.38 | 53338 |
| 2025-11-11 | 23.43 | $23.42 | 61500 |
| 2025-11-10 | 23.44 | $23.44 | 4300 |
| 2025-11-07 | 23.44 | $23.46 | 9127 |
| 2025-11-06 | 23.43 | $23.34 | 6144 |
| 2025-11-05 | 23.44 | $23.32 | 31123 |
| 2025-11-04 | 23.46 | $23.22 | 21700 |
| 2025-11-03 | 23.48 | $23.25 | 17200 |
| 2025-10-31 | 23.50 | $23.28 | 4100 |
| 2025-10-30 | 23.53 | $23.19 | 5200 |
| 2025-10-29 | 23.56 | $23.22 | 3829 |
| 2025-10-28 | 23.60 | $23.30 | 8600 |
| 2025-10-27 | 23.63 | $23.50 | 43943 |
| 2025-10-24 | 23.65 | $23.49 | 12200 |
| 2025-10-23 | 23.66 | $23.50 | 8300 |
| 2025-10-22 | 23.68 | $23.46 | 36107 |
| 2025-10-21 | 23.70 | $23.53 | 66009 |
| 2025-10-20 | 23.72 | $23.63 | 4900 |
| 2025-10-17 | 23.73 | $23.68 | 3100 |
| 2025-10-16 | 23.74 | $23.67 | 8500 |
| 2025-10-15 | 23.74 | $23.70 | 10602 |
| 2025-10-14 | 23.75 | $23.76 | 96300 |
| 2025-10-13 | 23.75 | $23.70 | 2733 |
| 2025-10-10 | 23.75 | $23.56 | 2610 |
| 2025-10-09 | 23.77 | $23.69 | 3908 |
| 2025-10-08 | 23.78 | $23.69 | 17424 |
| 2025-10-07 | 23.79 | $23.65 | 24100 |
| 2025-10-06 | 23.80 | $23.69 | 1400 |
| 2025-10-03 | 23.81 | $23.69 | 54300 |
| 2025-10-02 | 23.83 | $23.68 | 241238 |
| 2025-10-01 | 23.84 | $23.77 | 215608 |
| 2025-09-30 | 23.85 | $23.66 | 144605 |
| 2025-09-29 | 23.87 | $23.62 | 93617 |
| 2025-09-26 | 23.90 | $23.72 | 30400 |
| 2025-09-25 | 23.91 | $23.63 | 41400 |
| 2025-09-24 | 23.94 | $23.90 | 52100 |
| 2025-09-23 | 23.95 | $23.87 | 9046 |
| 2025-09-22 | 23.96 | $23.86 | 14700 |
| 2025-09-19 | 23.97 | $23.87 | 10600 |
| 2025-09-18 | 23.98 | $23.95 | 13000 |
| 2025-09-17 | 23.98 | $23.85 | 19700 |
| 2025-09-16 | 23.99 | $23.92 | 70214 |
| 2025-09-15 | 24.00 | $23.95 | 6634 |
| 2025-09-12 | 24.01 | $23.93 | 64403 |
| 2025-09-11 | 24.02 | $23.95 | 14100 |
| 2025-09-10 | 24.02 | $23.95 | 7542 |
| 2025-09-09 | 24.03 | $23.91 | 13900 |
| 2025-09-08 | 24.04 | $23.89 | 9728 |
| 2025-09-05 | 24.06 | $24.05 | 7000 |
| 2025-09-04 | 24.06 | $24.08 | 23827 |
| 2025-09-03 | 24.06 | $24.02 | 1400 |
| 2025-09-02 | 24.06 | $24.05 | 5542 |
| 2025-08-29 | 24.06 | $24.05 | 6300 |
| 2025-08-28 | 24.07 | $24.02 | 7100 |
| 2025-08-27 | 24.07 | $24.15 | 23800 |
| 2025-08-26 | 24.06 | $23.98 | 48727 |
| 2025-08-25 | 24.07 | $24.02 | 4800 |
| 2025-08-22 | 24.08 | $24.13 | 5900 |
| 2025-08-21 | 24.07 | $23.90 | 13400 |
| 2025-08-20 | 24.09 | $24.15 | 7000 |
| 2025-08-19 | 24.08 | $24.12 | 3700 |
| 2025-08-18 | 24.08 | $24.17 | 2218 |
| 2025-08-15 | 24.07 | $24.15 | 6506 |
| 2025-08-14 | 24.06 | $24.14 | 23245 |
| 2025-08-13 | 24.05 | $24.15 | 5500 |
| 2025-08-12 | 24.04 | $24.11 | 4023 |
| 2025-08-11 | 24.03 | $23.98 | 26732 |
| 2025-08-08 | 24.04 | $24.06 | 205100 |
| 2025-08-07 | 24.03 | $24.04 | 19816 |
| 2025-08-06 | 24.03 | $24.08 | 6700 |
| 2025-08-05 | 24.03 | $24.03 | 24111 |
| 2025-08-04 | 24.03 | $24.12 | 2704 |
| 2025-08-01 | 24.02 | $24.02 | 5200 |
| 2025-07-31 | 24.02 | $23.85 | 7800 |
| 2025-07-30 | 24.04 | $23.91 | 54500 |
| 2025-07-29 | 24.05 | $23.94 | 3247 |
| 2025-07-28 | 24.06 | $23.90 | 10803 |
| 2025-07-25 | 24.08 | $24.00 | 18100 |
| 2025-07-24 | 24.09 | $24.06 | 3303 |
| 2025-07-23 | 24.09 | $24.13 | 7406 |
| 2025-07-22 | 24.09 | $24.11 | 2600 |
| 2025-07-21 | 24.08 | $24.01 | 14700 |
| 2025-07-18 | 24.09 | $24.04 | 34812 |
| 2025-07-17 | 24.10 | $23.99 | 3200 |
| 2025-07-16 | 24.11 | $24.02 | 15701 |
| 2025-07-15 | 24.12 | $23.92 | 12900 |
| 2025-07-14 | 24.14 | $23.93 | 4300 |
| 2025-07-11 | 24.16 | $23.94 | 2500 |
| 2025-07-10 | 24.18 | $23.93 | 19500 |
| 2025-07-09 | 24.21 | $23.93 | 5900 |
| 2025-07-08 | 24.24 | $23.87 | 26648 |
| 2025-07-07 | 24.28 | $23.95 | 6900 |
| 2025-07-03 | 24.31 | $23.92 | 1500 |
| 2025-07-02 | 24.35 | $23.95 | 21437 |
| 2025-07-01 | 24.40 | $23.87 | 5105 |
| 2025-06-30 | 24.45 | $23.89 | 8000 |
| 2025-06-27 | 24.51 | $24.55 | 36700 |
| 2025-06-26 | 24.51 | $24.61 | 352800 |
| 2025-06-25 | 24.50 | $24.49 | 1536 |
| 2025-06-24 | 24.50 | $24.63 | 1900 |
| 2025-06-23 | 24.48 | $24.56 | 17901 |
| 2025-06-20 | 24.47 | $24.47 | 2900 |
| 2025-06-18 | 24.47 | $24.41 | 3100 |
| 2025-06-17 | 24.48 | $24.42 | 6411 |
| 2025-06-16 | 24.49 | $24.34 | 7537 |
| 2025-06-13 | 24.50 | $24.35 | 12500 |
| 2025-06-12 | 24.52 | $24.42 | 2400 |
| 2025-06-11 | 24.53 | $24.40 | 6103 |
| 2025-06-10 | 24.54 | $24.43 | 3111 |
| 2025-06-09 | 24.55 | $24.42 | 3735 |
| 2025-06-06 | 24.57 | $24.35 | 4300 |
| 2025-06-05 | 24.59 | $24.37 | 7000 |
| 2025-06-04 | 24.61 | $24.35 | 21409 |
| 2025-06-03 | 24.64 | $24.29 | 19800 |
| 2025-06-02 | 24.68 | $24.26 | 28034 |
| 2025-05-30 | 24.72 | $24.36 | 3245 |
| 2025-05-29 | 24.76 | $24.38 | 230749 |
| 2025-05-28 | 24.80 | $24.31 | 1.4M |
| 2025-05-27 | 24.85 | $24.41 | 71900 |
| 2025-05-23 | 24.90 | $24.71 | 34434 |
| 2025-05-22 | 24.92 | $24.74 | 2630 |
| 2025-05-21 | 24.94 | $24.54 | 3808 |
| 2025-05-20 | 24.98 | $24.74 | 21100 |
| 2025-05-19 | 25.00 | $24.78 | 14333 |
| 2025-05-16 | 25.03 | $24.76 | 106227 |
| 2025-05-15 | 25.06 | $24.67 | 12800 |
| 2025-05-14 | 25.10 | $24.58 | 9900 |
| 2025-05-13 | 25.15 | $24.77 | 29418 |
| 2025-05-12 | 25.19 | $24.96 | 9508 |
| 2025-05-09 | 25.21 | $24.90 | 12737 |
| 2025-05-08 | 25.25 | $24.92 | 14000 |
| 2025-05-07 | 25.28 | $25.21 | 17240 |
| 2025-05-06 | 25.29 | $25.15 | 52510 |
| 2025-05-05 | 25.30 | $25.25 | 53426 |
| 2025-05-02 | 25.31 | $25.43 | 74300 |
| 2025-05-01 | 25.30 | $25.47 | 77826 |
| 2025-04-30 | 25.28 | $25.48 | 288200 |
| 2025-04-29 | 25.26 | $25.43 | 98200 |
| 2025-04-28 | 25.24 | $25.34 | 10000 |
| 2025-04-25 | 25.23 | $25.23 | 42400 |
| 2025-04-24 | 25.23 | $25.28 | 31300 |
| 2025-04-23 | 25.22 | $25.23 | 33200 |
| 2025-04-22 | 25.22 | $25.22 | 9533 |
| 2025-04-21 | 25.22 | $24.95 | 13000 |
| 2025-04-17 | 25.25 | $25.15 | 26132 |
| 2025-04-16 | 25.26 | $25.05 | 11543 |
| 2025-04-15 | 25.28 | $25.09 | 5000 |
| 2025-04-14 | 25.30 | $25.02 | 9100 |
| 2025-04-11 | 25.33 | $24.80 | 15844 |
| 2025-04-10 | 25.39 | $24.78 | 74449 |
| 2025-04-09 | 25.46 | $25.34 | 198500 |
| 2025-04-08 | 25.47 | $24.83 | 205925 |
| 2025-04-07 | 25.53 | $25.01 | 100200 |
| 2025-04-04 | 25.59 | $25.13 | 46614 |
| 2025-04-03 | 25.64 | $25.47 | 11000 |
| 2025-04-02 | 25.66 | $25.46 | 69800 |
| 2025-04-01 | 25.68 | $25.49 | 33200 |
| 2025-03-31 | 25.70 | $25.53 | 5900 |
| 2025-03-28 | 25.71 | $25.48 | 15100 |
| 2025-03-27 | 25.74 | $25.52 | 6615 |
| 2025-03-26 | 25.76 | $25.53 | 16249 |
| 2025-03-25 | 25.78 | $25.81 | 21107 |
| 2025-03-24 | 25.78 | $25.82 | 21103 |
| 2025-03-21 | 25.78 | $25.82 | 13241 |
| 2025-03-20 | 25.77 | $25.83 | 35216 |
| 2025-03-19 | 25.77 | $25.86 | 14948 |
| 2025-03-18 | 25.76 | $25.86 | 16611 |
| 2025-03-17 | 25.75 | $25.79 | 15413 |
| 2025-03-14 | 25.74 | $25.75 | 10416 |
| 2025-03-13 | 25.74 | $25.73 | 22100 |
| 2025-03-12 | 25.74 | $25.77 | 12900 |
| 2025-03-11 | 25.74 | $25.73 | 15702 |
| 2025-03-10 | 25.74 | $25.80 | 17140 |
| 2025-03-07 | 25.73 | $25.90 | 93300 |
| 2025-03-06 | 25.72 | $25.70 | 59602 |
| 2025-03-05 | 25.72 | $25.86 | 98216 |
| 2025-03-04 | 25.70 | $25.81 | 197418 |
| 2025-03-03 | 25.69 | $25.72 | 107044 |
| 2025-02-28 | 25.69 | $25.98 | 60843 |
| 2025-02-27 | 25.66 | $25.85 | 32720 |
| 2025-02-26 | 25.64 | $25.89 | 25700 |
| 2025-02-25 | 25.61 | $25.86 | 7900 |
| 2025-02-24 | 25.59 | $25.89 | 10306 |
| 2025-02-21 | 25.56 | $25.83 | 20141 |
| 2025-02-20 | 25.53 | $25.75 | 5800 |
| 2025-02-19 | 25.50 | $25.65 | 26039 |
| 2025-02-18 | 25.49 | $25.67 | 16900 |
| 2025-02-14 | 25.47 | $25.67 | 15400 |
| 2025-02-13 | 25.45 | $25.64 | 10800 |
| 2025-02-12 | 25.43 | $25.52 | 30600 |
| 2025-02-11 | 25.42 | $25.59 | 31402 |
| 2025-02-10 | 25.40 | $25.60 | 600 |
| 2025-02-07 | 25.38 | $25.58 | 88200 |
| 2025-02-06 | 25.36 | $25.57 | 29400 |
| 2025-02-05 | 25.34 | $25.55 | 22500 |
| 2025-02-04 | 25.31 | $25.56 | 25100 |
| 2025-02-03 | 25.29 | $25.42 | 8200 |
| 2025-01-31 | 25.27 | $25.41 | 12246 |
| 2025-01-30 | 25.26 | $25.38 | 9200 |
| 2025-01-29 | 25.25 | $25.34 | 3200 |
| 2025-01-28 | 25.24 | $25.37 | 6847 |
| 2025-01-27 | 25.22 | $25.36 | 4440 |
| 2025-01-24 | 25.21 | $25.32 | 22100 |
| 2025-01-23 | 25.19 | $25.33 | 13200 |
| 2025-01-22 | 25.18 | $25.29 | 10800 |
| 2025-01-21 | 25.17 | $25.41 | 15217 |
| 2025-01-17 | 25.14 | $25.39 | 3736 |
| 2025-01-16 | 25.12 | $25.20 | 2612 |
| 2025-01-15 | 25.11 | $25.26 | 8344 |
| 2025-01-14 | 25.09 | $25.10 | 7543 |
| 2025-01-13 | 25.09 | $25.01 | 10400 |
| 2025-01-10 | 25.10 | $25.15 | 14905 |
| 2025-01-08 | 25.10 | $25.21 | 8148 |
| 2025-01-07 | 25.08 | $25.17 | 18200 |
| 2025-01-06 | 25.07 | $25.25 | 15111 |
| 2025-01-03 | 25.06 | $25.25 | 26800 |
| 2025-01-02 | 25.04 | $25.09 | 5100 |
| 2024-12-31 | 25.03 | $25.10 | 12700 |
| 2024-12-30 | 25.02 | $24.89 | 20607 |
| 2024-12-27 | 25.04 | $24.91 | 1726 |
| 2024-12-26 | 25.05 | $25.00 | 3400 |
| 2024-12-24 | 25.05 | $24.99 | 1500 |
| 2024-12-23 | 25.06 | $25.02 | 7300 |
| 2024-12-20 | 25.07 | $25.04 | 24612 |
| 2024-12-19 | 25.07 | $25.00 | 6700 |
| 2024-12-18 | 25.07 | $24.95 | 11436 |
| 2024-12-17 | 25.09 | $25.20 | 3333 |
| 2024-12-16 | 25.08 | $25.15 | 8100 |
| 2024-12-13 | 25.07 | $25.14 | 6600 |
| 2024-12-12 | 25.06 | $25.20 | 1004 |
| 2024-12-11 | 25.05 | $25.21 | 2000 |
| 2024-12-10 | 25.03 | $25.16 | 14910 |
| 2024-12-09 | 25.02 | $24.97 | 2115 |
| 2024-12-06 | 25.02 | $24.98 | 5449 |
| 2024-12-05 | 25.02 | $24.95 | 6100 |
| 2024-12-04 | 25.03 | $24.96 | 1100 |
| 2024-12-03 | 25.04 | $24.98 | 7800 |
| 2024-12-02 | 25.05 | $25.05 | 7605 |
| 2024-11-29 | 25.05 | $25.03 | 149 |
| 2024-11-27 | 25.05 | $25.03 | 5500 |
| 2024-11-26 | 25.05 | $24.89 | 6400 |
| 2024-11-25 | 25.07 | $25.02 | 8714 |
| 2024-11-22 | 25.07 | $25.12 | 1900 |
| 2024-11-21 | 25.07 | $25.11 | 1000 |
| 2024-11-20 | 25.06 | $25.05 | 4400 |
| 2024-11-19 | 25.06 | $25.13 | 1219 |
| 2024-11-18 | 25.05 | $25.09 | 2737 |
| 2024-11-15 | 25.05 | $25.02 | 17400 |
| 2024-11-14 | 25.05 | $25.00 | 3835 |
| 2024-11-13 | 25.06 | $25.06 | 6543 |
| 2024-11-12 | 25.06 | $24.95 | 13804 |
| 2024-11-11 | 25.07 | $24.99 | 1100 |
| 2024-11-08 | 25.08 | $25.00 | 1200 |
| 2024-11-07 | 25.09 | $25.14 | 14800 |
| 2024-11-06 | 25.08 | $25.04 | 17000 |
| 2024-11-05 | 25.09 | $24.95 | 4500 |
| 2024-11-04 | 25.10 | $24.94 | 2300 |
| 2024-11-01 | 25.12 | $24.94 | 800 |
| 2024-10-31 | 25.14 | $24.90 | 38035 |
| 2024-10-30 | 25.16 | $24.95 | 7400 |
| 2024-10-29 | 25.18 | $25.00 | 1900 |
| 2024-10-28 | 25.20 | $25.02 | 3500 |
| 2024-10-25 | 25.22 | $25.18 | 10400 |
| 2024-10-24 | 25.23 | $25.19 | 1036 |
| 2024-10-23 | 25.23 | $25.08 | 2535 |
| 2024-10-22 | 25.25 | $25.07 | 11505 |
| 2024-10-21 | 25.27 | $25.20 | 10607 |
| 2024-10-18 | 25.27 | $25.22 | 9815 |
| 2024-10-17 | 25.28 | $25.33 | 16219 |
| 2024-10-16 | 25.27 | $25.31 | 900 |
| 2024-10-15 | 25.27 | $25.52 | 3100 |
| 2024-10-14 | 25.24 | $25.12 | 2447 |
| 2024-10-11 | 25.26 | $25.17 | 8200 |
| 2024-10-10 | 25.27 | $25.14 | 5508 |
| 2024-10-09 | 25.28 | $25.01 | 21744 |
| 2024-10-08 | 25.31 | $25.07 | 9100 |
| 2024-10-07 | 25.33 | $25.03 | 19400 |
| 2024-10-04 | 25.37 | $25.11 | 10500 |
| 2024-10-03 | 25.39 | $25.29 | 9900 |
| 2024-10-02 | 25.40 | $25.37 | 5823 |
| 2024-10-01 | 25.41 | $25.28 | 13800 |
| 2024-09-30 | 25.42 | $25.33 | 15300 |
| 2024-09-27 | 25.43 | $25.42 | 21900 |
| 2024-09-26 | 25.43 | $25.32 | 38200 |
| 2024-09-25 | 25.44 | $25.39 | 69500 |
| 2024-09-24 | 25.45 | $25.60 | 39936 |
| 2024-09-23 | 25.43 | $25.50 | 18600 |
| 2024-09-20 | 25.43 | $25.50 | 29900 |
| 2024-09-19 | 25.42 | $25.60 | 10520 |
| 2024-09-18 | 25.40 | $25.47 | 53300 |
| 2024-09-17 | 25.39 | $25.46 | 7800 |
| 2024-09-16 | 25.39 | $25.44 | 5411 |
| 2024-09-13 | 25.38 | $25.45 | 5600 |
| 2024-09-12 | 25.37 | $25.43 | 6200 |
| 2024-09-11 | 25.37 | $25.52 | 50300 |
| 2024-09-10 | 25.35 | $25.44 | 145900 |
| 2024-09-09 | 25.34 | $25.47 | 44700 |
| 2024-09-06 | 25.33 | $25.42 | 40330 |
| 2024-09-05 | 25.32 | $25.32 | 14504 |
| 2024-09-04 | 25.32 | $25.25 | 31000 |
| 2024-09-03 | 25.33 | $25.26 | 24100 |
| 2024-08-30 | 25.33 | $25.33 | 41005 |
| 2024-08-29 | 25.33 | $25.35 | 14212 |
| 2024-08-28 | 25.33 | $25.30 | 23520 |
| 2024-08-27 | 25.33 | $25.31 | 23900 |
| 2024-08-26 | 25.34 | $25.45 | 33900 |
| 2024-08-23 | 25.32 | $25.52 | 17100 |
| 2024-08-22 | 25.30 | $25.37 | 13800 |
| 2024-08-21 | 25.30 | $25.34 | 3800 |
| 2024-08-20 | 25.29 | $25.23 | 36000 |
| 2024-08-19 | 25.30 | $25.24 | 55300 |
| 2024-08-16 | 25.30 | $25.35 | 7631 |
| 2024-08-15 | 25.30 | $25.32 | 17200 |
| 2024-08-14 | 25.30 | $25.42 | 4600 |
| 2024-08-13 | 25.28 | $25.51 | 22100 |
| 2024-08-12 | 25.26 | $25.50 | 3300 |
| 2024-08-09 | 25.24 | $25.46 | 1600 |
| 2024-08-08 | 25.21 | $25.62 | 5000 |
| 2024-08-07 | 25.17 | $25.55 | 1541 |
| 2024-08-06 | 25.13 | $25.52 | 15849 |
| 2024-08-05 | 25.09 | $25.39 | 99900 |
| 2024-08-02 | 25.06 | $25.32 | 12600 |
| 2024-08-01 | 25.03 | $25.25 | 18139 |
| 2024-07-31 | 25.00 | $25.23 | 6308 |
| 2024-07-30 | 24.98 | $25.08 | 3900 |
| 2024-07-29 | 24.97 | $24.99 | 4102 |
| 2024-07-26 | 24.97 | $24.96 | 2300 |
| 2024-07-25 | 24.97 | $25.00 | 1900 |
| 2024-07-24 | 24.96 | $25.01 | 38600 |
| 2024-07-23 | 24.96 | $24.99 | 122104 |
| 2024-07-22 | 24.96 | $25.03 | 22714 |
| 2024-07-19 | 24.95 | $25.03 | 830 |
| 2024-07-18 | 24.94 | $25.00 | 27647 |
| 2024-07-17 | 24.93 | $25.01 | 71900 |
| 2024-07-16 | 24.93 | $25.10 | 186628 |
| 2024-07-15 | 24.91 | $25.13 | 27600 |
| 2024-07-12 | 24.89 | $25.09 | 11009 |
| 2024-07-11 | 24.86 | $25.06 | 19200 |
| 2024-07-10 | 24.84 | $24.85 | 732 |
| 2024-07-09 | 24.84 | $24.83 | 600 |
| 2024-07-08 | 24.84 | $24.77 | 1825 |
| 2024-07-05 | 24.85 | $24.94 | 4401 |
| 2024-07-03 | 24.84 | $24.83 | 1821 |
| 2024-07-02 | 24.84 | $24.78 | 1800 |
| 2024-07-01 | 24.85 | $24.73 | 500 |
| 2024-06-28 | 24.86 | $24.74 | 10729 |
| 2024-06-27 | 24.88 | $24.74 | 3729 |
| 2024-06-26 | 24.89 | $24.72 | 16700 |
| 2024-06-25 | 24.91 | $24.80 | 1800 |
| 2024-06-24 | 24.92 | $25.02 | 6400 |
| 2024-06-21 | 24.91 | $25.03 | 7900 |
| 2024-06-20 | 24.90 | $25.00 | 11100 |
| 2024-06-18 | 24.88 | $25.02 | 16118 |
| 2024-06-17 | 24.87 | $24.94 | 62200 |
| 2024-06-14 | 24.86 | $24.90 | 10033 |
| 2024-06-13 | 24.86 | $24.94 | 5902 |
| 2024-06-12 | 24.85 | $24.89 | 6500 |
| 2024-06-11 | 24.85 | $24.74 | 1712 |
| 2024-06-10 | 24.86 | $24.69 | 8700 |
| 2024-06-07 | 24.87 | $24.72 | 10503 |
| 2024-06-06 | 24.89 | $24.89 | 1200 |
| 2024-06-05 | 24.89 | $24.93 | 13000 |
| 2024-06-04 | 24.89 | $24.82 | 5047 |
| 2024-06-03 | 24.89 | $24.77 | 1100 |
| 2024-05-31 | 24.91 | $24.72 | 836 |
| 2024-05-30 | 24.93 | $24.61 | 3726 |
| 2024-05-29 | 24.96 | $24.57 | 900 |
| 2024-05-28 | 25.00 | $24.67 | 2500 |
| 2024-05-24 | 25.04 | $24.69 | 1321 |
| 2024-05-23 | 25.07 | $24.95 | 1245 |
| 2024-05-22 | 25.08 | $24.93 | 221 |
| 2024-05-21 | 25.10 | $25.12 | 4441 |
| 2024-05-20 | 25.10 | $25.10 | 4700 |
| 2024-05-17 | 25.10 | $25.14 | 4900 |
| 2024-05-16 | 25.09 | $25.18 | 8944 |
| 2024-05-15 | 25.09 | $25.20 | 5100 |
| 2024-05-14 | 25.07 | $25.10 | 70111 |
| 2024-05-13 | 25.07 | $25.03 | 900 |
| 2024-05-10 | 25.07 | $25.04 | 57826 |
| 2024-05-09 | 25.08 | $25.07 | 65433 |
| 2024-05-08 | 25.08 | $25.06 | 59828 |
| 2024-05-07 | 25.08 | $25.04 | 8245 |
| 2024-05-06 | 25.09 | $25.08 | 2500 |
| 2024-05-03 | 25.09 | $25.12 | 5604 |
| 2024-05-02 | 25.08 | $25.06 | 1000 |
| 2024-05-01 | 25.08 | $24.94 | 3316 |
| 2024-04-30 | 25.10 | $24.73 | 14113 |
| 2024-04-29 | 25.14 | $24.93 | 6845 |
| 2024-04-26 | 25.16 | $24.95 | 5000 |
| 2024-04-25 | 25.18 | $24.98 | 600 |
| 2024-04-24 | 25.20 | $25.18 | 4000 |
| 2024-04-23 | 25.21 | $25.19 | 1700 |
| 2024-04-22 | 25.21 | $25.19 | 1636 |
| 2024-04-19 | 25.21 | $25.16 | 905 |
| 2024-04-18 | 25.22 | $25.12 | 1500 |
| 2024-04-17 | 25.23 | $25.16 | 5300 |
| 2024-04-16 | 25.23 | $25.12 | 800 |
| 2024-04-15 | 25.25 | $25.10 | 3700 |
| 2024-04-12 | 25.26 | $25.12 | 6000 |
| 2024-04-11 | 25.28 | $25.16 | 1700 |
| 2024-04-10 | 25.29 | $25.07 | 1700 |
| 2024-04-09 | 25.31 | $25.30 | 1143 |
| 2024-04-08 | 25.31 | $25.32 | 24315 |
| 2024-04-05 | 25.31 | $25.31 | 3536 |
| 2024-04-04 | 25.31 | $25.27 | 4247 |
| 2024-04-03 | 25.31 | $25.28 | 2300 |
| 2024-04-02 | 25.32 | $25.13 | 8833 |
| 2024-04-01 | 25.34 | $25.13 | 6500 |
| 2024-03-28 | 25.36 | $25.14 | 17400 |
| 2024-03-27 | 25.38 | $25.21 | 16400 |
| 2024-03-26 | 25.40 | $25.10 | 4400 |
| 2024-03-25 | 25.43 | $25.13 | 3736 |
| 2024-03-22 | 25.47 | $25.27 | 5209 |
| 2024-03-21 | 25.49 | $25.21 | 15308 |
| 2024-03-20 | 25.52 | $25.51 | 38100 |
| 2024-03-19 | 25.52 | $25.55 | 7323 |
| 2024-03-18 | 25.51 | $25.49 | 2800 |
| 2024-03-15 | 25.51 | $25.43 | 4100 |
| 2024-03-14 | 25.52 | $25.42 | 9900 |
| 2024-03-13 | 25.53 | $25.39 | 70100 |
| 2024-03-12 | 25.55 | $25.47 | 30400 |
| 2024-03-11 | 25.56 | $25.47 | 67646 |
| 2024-03-08 | 25.57 | $25.59 | 21500 |
| 2024-03-07 | 25.56 | $25.52 | 17900 |
| 2024-03-06 | 25.57 | $25.50 | 16540 |
| 2024-03-05 | 25.58 | $25.58 | 14901 |
| 2024-03-04 | 25.58 | $25.66 | 9400 |
| 2024-03-01 | 25.57 | $25.75 | 15825 |
| 2024-02-29 | 25.55 | $25.62 | 6900 |
| 2024-02-28 | 25.54 | $25.57 | 23300 |
| 2024-02-27 | 25.54 | $25.45 | 12548 |
| 2024-02-26 | 25.55 | $25.42 | 13300 |
| 2024-02-23 | 25.56 | $25.60 | 9400 |
| 2024-02-22 | 25.56 | $25.60 | 11100 |
| 2024-02-21 | 25.55 | $25.60 | 2222 |
| 2024-02-20 | 25.55 | $25.55 | 5147 |
| 2024-02-16 | 25.54 | $25.50 | 9726 |
| 2024-02-15 | 25.55 | $25.57 | 2622 |
| 2024-02-14 | 25.55 | $25.56 | 11447 |
| 2024-02-13 | 25.55 | $25.37 | 41400 |
| 2024-02-12 | 25.56 | $25.59 | 28206 |
| 2024-02-09 | 25.56 | $25.54 | 5522 |
| 2024-02-08 | 25.56 | $25.53 | 5100 |
| 2024-02-07 | 25.57 | $25.45 | 5500 |
| 2024-02-06 | 25.58 | $25.49 | 23113 |
| 2024-02-05 | 25.59 | $25.40 | 2900 |
| 2024-02-02 | 25.61 | $25.49 | 40936 |
| 2024-02-01 | 25.62 | $25.60 | 6349 |
| 2024-01-31 | 25.62 | $25.51 | 5825 |
| 2024-01-30 | 25.64 | $25.50 | 11443 |
| 2024-01-29 | 25.65 | $25.62 | 1743 |
| 2024-01-26 | 25.65 | $25.60 | 9800 |
| 2024-01-25 | 25.66 | $25.80 | 1436 |
| 2024-01-24 | 25.65 | $25.73 | 5800 |
| 2024-01-23 | 25.64 | $25.69 | 29033 |
| 2024-01-22 | 25.63 | $25.71 | 25300 |
| 2024-01-19 | 25.62 | $25.67 | 39300 |
| 2024-01-18 | 25.62 | $25.70 | 14500 |
| 2024-01-17 | 25.61 | $25.64 | 12400 |
| 2024-01-16 | 25.61 | $25.71 | 61900 |
| 2024-01-12 | 25.59 | $25.80 | 109000 |
| 2024-01-11 | 25.57 | $25.72 | 41700 |
| 2024-01-10 | 25.56 | $25.69 | 26525 |
| 2024-01-09 | 25.54 | $25.67 | 253622 |
| 2024-01-08 | 25.53 | $25.65 | 18819 |
| 2024-01-05 | 25.52 | $25.65 | 6700 |
| 2024-01-04 | 25.50 | $25.58 | 800 |
| 2024-01-03 | 25.49 | $25.52 | 26800 |
| 2024-01-02 | 25.49 | $25.49 | 13534 |
| 2023-12-29 | 25.49 | $25.66 | 2933 |
| 2023-12-28 | 25.47 | $25.64 | 9428 |
| 2023-12-27 | 25.46 | $25.63 | 2215 |
| 2023-12-26 | 25.44 | $25.59 | 27419 |
| 2023-12-22 | 25.42 | $25.69 | 38021 |
| 2023-12-21 | 25.39 | $25.66 | 28100 |
| 2023-12-20 | 25.37 | $25.57 | 18206 |
| 2023-12-19 | 25.35 | $25.57 | 4900 |
| 2023-12-18 | 25.32 | $25.54 | 6000 |
| 2023-12-15 | 25.30 | $25.47 | 82200 |
| 2023-12-14 | 25.28 | $25.61 | 2200 |
| 2023-12-13 | 25.25 | $25.44 | 7300 |
| 2023-12-12 | 25.23 | $25.15 | 8531 |
| 2023-12-11 | 25.23 | $25.22 | 2600 |
| 2023-12-08 | 25.24 | $25.27 | 2309 |
| 2023-12-07 | 25.23 | $25.24 | 425 |
| 2023-12-06 | 25.23 | $25.15 | 3924 |
| 2023-12-05 | 25.24 | $25.30 | 2524 |
| 2023-12-04 | 25.23 | $25.34 | 1800 |
| 2023-12-01 | 25.22 | $25.36 | 15932 |
| 2023-11-30 | 25.21 | $25.26 | 4100 |
| 2023-11-29 | 25.20 | $25.35 | 8500 |
| 2023-11-28 | 25.19 | $25.32 | 6736 |
| 2023-11-27 | 25.17 | $25.11 | 3100 |
| 2023-11-24 | 25.18 | $25.36 | 6800 |
| 2023-11-22 | 25.16 | $25.33 | 800 |
| 2023-11-21 | 25.14 | $25.36 | 4430 |
| 2023-11-20 | 25.12 | $25.34 | 8711 |
| 2023-11-17 | 25.10 | $25.19 | 18206 |
| 2023-11-16 | 25.09 | $25.25 | 5616 |
| 2023-11-15 | 25.07 | $25.25 | 3812 |
| 2023-11-14 | 25.05 | $25.29 | 2000 |
| 2023-11-13 | 25.02 | $25.03 | 109 |
| 2023-11-10 | 25.02 | $25.01 | 2300 |
| 2023-11-09 | 25.02 | $24.86 | 3500 |
| 2023-11-08 | 25.04 | $24.97 | 2400 |
| 2023-11-07 | 25.05 | $25.10 | 25414 |
| 2023-11-06 | 25.04 | $25.18 | 3900 |
| 2023-11-03 | 25.03 | $25.18 | 10900 |
| 2023-11-02 | 25.01 | $25.05 | 15400 |
| 2023-11-01 | 25.01 | $24.79 | 1800 |
| 2023-10-31 | 25.03 | $24.83 | 1200 |
| 2023-10-30 | 25.06 | $24.80 | 3009 |
| 2023-10-27 | 25.08 | $24.75 | 2834 |
| 2023-10-26 | 25.12 | $24.80 | 800 |
| 2023-10-25 | 25.15 | $24.91 | 3800 |
| 2023-10-24 | 25.18 | $24.97 | 8747 |
| 2023-10-23 | 25.20 | $24.99 | 3800 |
| 2023-10-20 | 25.22 | $25.00 | 5100 |
| 2023-10-19 | 25.24 | $25.01 | 5900 |
| 2023-10-18 | 25.27 | $25.07 | 4800 |
| 2023-10-17 | 25.29 | $25.06 | 7543 |
| 2023-10-16 | 25.31 | $25.15 | 34140 |
| 2023-10-13 | 25.33 | $25.36 | 21200 |
| 2023-10-12 | 25.32 | $25.30 | 23600 |
| 2023-10-11 | 25.33 | $25.30 | 800 |
| 2023-10-10 | 25.33 | $25.34 | 1020 |
| 2023-10-09 | 25.33 | $25.32 | 939 |
| 2023-10-06 | 25.33 | $25.15 | 2503 |
| 2023-10-05 | 25.35 | $25.14 | 700 |
| 2023-10-04 | 25.37 | $25.15 | 6000 |
| 2023-10-03 | 25.39 | $25.14 | 523 |
| 2023-10-02 | 25.42 | $25.25 | 1100 |
| 2023-09-29 | 25.44 | $25.41 | 3300 |
| 2023-09-28 | 25.44 | $25.37 | 1400 |
| 2023-09-27 | 25.45 | $25.31 | 3100 |
| 2023-09-26 | 25.46 | $25.49 | 1900 |
| 2023-09-25 | 25.46 | $25.48 | 1500 |
| 2023-09-22 | 25.46 | $25.50 | 700 |
| 2023-09-21 | 25.45 | $25.52 | 1900 |
| 2023-09-20 | 25.45 | $25.52 | 3933 |
| 2023-09-19 | 25.44 | $25.51 | 3200 |
| 2023-09-18 | 25.43 | $25.49 | 1700 |
| 2023-09-15 | 25.43 | $25.51 | 7545 |
| 2023-09-14 | 25.42 | $25.52 | 542 |
| 2023-09-13 | 25.41 | $25.46 | 17911 |
| 2023-09-12 | 25.40 | $25.45 | 1331 |
| 2023-09-11 | 25.39 | $25.44 | 3600 |
| 2023-09-08 | 25.39 | $25.42 | 5500 |
| 2023-09-07 | 25.39 | $25.44 | 4137 |
| 2023-09-06 | 25.38 | $25.38 | 17321 |
| 2023-09-05 | 25.38 | $25.48 | 8200 |
| 2023-09-01 | 25.37 | $25.46 | 3430 |
| 2023-08-31 | 25.36 | $25.40 | 1900 |
| 2023-08-30 | 25.36 | $25.43 | 2700 |
| 2023-08-29 | 25.35 | $25.32 | 2811 |
| 2023-08-28 | 25.35 | $25.29 | 6900 |
| 2023-08-25 | 25.36 | $25.38 | 22331 |
| 2023-08-24 | 25.36 | $25.41 | 8900 |
| 2023-08-23 | 25.35 | $25.39 | 2200 |
| 2023-08-22 | 25.35 | $25.41 | 1600 |
| 2023-08-21 | 25.34 | $25.46 | 2232 |
| 2023-08-18 | 25.33 | $25.45 | 14300 |
| 2023-08-17 | 25.32 | $25.40 | 2200 |
| 2023-08-16 | 25.31 | $25.40 | 2700 |
| 2023-08-15 | 25.30 | $25.41 | 10503 |
| 2023-08-14 | 25.29 | $25.40 | 3539 |
| 2023-08-11 | 25.28 | $25.43 | 26700 |
| 2023-08-10 | 25.26 | $25.45 | 12941 |
| 2023-08-09 | 25.24 | $25.41 | 2200 |
| 2023-08-08 | 25.22 | $25.41 | 806 |
| 2023-08-07 | 25.20 | $25.43 | 29406 |
| 2023-08-04 | 25.18 | $25.36 | 45023 |
| 2023-08-03 | 25.16 | $25.38 | 18100 |
| 2023-08-02 | 25.13 | $25.27 | 289700 |
| 2023-08-01 | 25.12 | $25.21 | 4802 |
| 2023-07-31 | 25.11 | $25.20 | 62409 |
| 2023-07-28 | 25.10 | $25.14 | 130000 |
| 2023-07-27 | 25.10 | $25.17 | 139725 |
| 2023-07-26 | 25.09 | $25.10 | 33000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.23
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.39
Average
24.60
Maximum
25.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.23 | $23.09 | 1540 |
| 2026-07-23 | 23.25 | $22.88 | 2614 |
| 2026-07-22 | 23.29 | $23.05 | 100 |
| 2026-07-21 | 23.31 | $23.12 | 109 |
| 2026-07-20 | 23.33 | $23.10 | 1500 |
| 2026-07-17 | 23.35 | $23.31 | 1700 |
| 2026-07-16 | 23.36 | $23.39 | 3500 |
| 2026-07-15 | 23.35 | $23.42 | 2449 |
| 2026-07-14 | 23.34 | $23.44 | 1200 |
| 2026-07-13 | 23.33 | $23.15 | 500 |
| 2026-07-10 | 23.35 | $23.30 | 2534 |
| 2026-07-09 | 23.36 | $23.40 | 1300 |
| 2026-07-08 | 23.36 | $23.27 | 500 |
| 2026-07-07 | 23.36 | $23.39 | 15502 |
| 2026-07-06 | 23.36 | $23.62 | 1609 |
| 2026-07-02 | 23.33 | $23.31 | 4900 |
| 2026-07-01 | 23.33 | $23.29 | 7600 |
| 2026-06-30 | 23.34 | $23.53 | 800 |
| 2026-06-29 | 23.32 | $23.45 | 1343 |
| 2026-06-26 | 23.32 | $23.37 | 1700 |
| 2026-06-25 | 23.32 | $23.20 | 1100 |
| 2026-06-24 | 23.34 | $23.20 | 1400 |
| 2026-06-23 | 23.36 | $23.13 | 2800 |
| 2026-06-22 | 23.38 | $23.08 | 1729 |
| 2026-06-18 | 23.41 | $23.39 | 1800 |
| 2026-06-17 | 23.41 | $23.20 | 1216 |
| 2026-06-16 | 23.43 | $23.61 | 613 |
| 2026-06-15 | 23.40 | $23.60 | 1044 |
| 2026-06-12 | 23.37 | $23.44 | 7800 |
| 2026-06-11 | 23.36 | $23.56 | 1426 |
| 2026-06-10 | 23.33 | $23.22 | 1600 |
| 2026-06-09 | 23.33 | $23.23 | 10140 |
| 2026-06-08 | 23.34 | $23.02 | 3442 |
| 2026-06-05 | 23.37 | $23.21 | 1000 |
| 2026-06-04 | 23.38 | $23.61 | 700 |
| 2026-06-03 | 23.35 | $23.37 | 1200 |
| 2026-06-02 | 23.34 | $23.72 | 2126 |
| 2026-06-01 | 23.30 | $23.81 | 7733 |
| 2026-05-29 | 23.24 | $23.74 | 3510 |
| 2026-05-28 | 23.19 | $23.63 | 7436 |
| 2026-05-27 | 23.15 | $23.26 | 2836 |
| 2026-05-26 | 23.14 | $23.18 | 4214 |
| 2026-05-22 | 23.14 | $23.02 | 600 |
| 2026-05-21 | 23.15 | $23.08 | 31600 |
| 2026-05-20 | 23.16 | $23.05 | 3500 |
| 2026-05-19 | 23.17 | $22.81 | 1400 |
| 2026-05-18 | 23.21 | $22.95 | 8228 |
| 2026-05-15 | 23.23 | $22.90 | 9508 |
| 2026-05-14 | 23.27 | $23.28 | 900 |
| 2026-05-13 | 23.26 | $23.26 | 1800 |
| 2026-05-12 | 23.26 | $23.40 | 35900 |
| 2026-05-11 | 23.24 | $23.48 | 27000 |
| 2026-05-08 | 23.21 | $23.57 | 1200 |
| 2026-05-07 | 23.17 | $23.31 | 15449 |
| 2026-05-06 | 23.15 | $23.31 | 35800 |
| 2026-05-05 | 23.13 | $23.14 | 13621 |
| 2026-05-04 | 23.12 | $23.07 | 2729 |
| 2026-05-01 | 23.12 | $23.26 | 117 |
| 2026-04-30 | 23.10 | $23.14 | 8300 |
| 2026-04-29 | 23.08 | $22.87 | 1324 |
| 2026-04-28 | 23.09 | $23.06 | 100 |
| 2026-04-27 | 23.08 | $23.14 | 106 |
| 2026-04-24 | 23.05 | $23.28 | 200 |
| 2026-04-23 | 23.01 | $23.19 | 2049 |
| 2026-04-22 | 22.97 | $23.26 | 200 |
| 2026-04-21 | 22.91 | $23.05 | 200 |
| 2026-04-20 | 22.88 | $23.22 | 621 |
| 2026-04-17 | 22.82 | $23.30 | 1605 |
| 2026-04-16 | 22.75 | $23.08 | 212 |
| 2026-04-15 | 22.70 | $23.18 | 3912 |
| 2026-04-14 | 22.64 | $23.09 | 302 |
| 2026-04-13 | 22.58 | $22.92 | 800 |
| 2026-04-10 | 22.54 | $22.83 | 300 |
| 2026-04-09 | 22.51 | $22.92 | 2306 |
| 2026-04-08 | 22.47 | $22.93 | 2103 |
| 2026-04-07 | 22.43 | $22.62 | 4018 |
| 2026-04-06 | 22.42 | $22.73 | 600 |
| 2026-04-02 | 22.40 | $22.59 | 2600 |
| 2026-04-01 | 22.39 | $22.46 | 1023 |
| 2026-03-31 | 22.40 | $22.53 | 3200 |
| 2026-03-30 | 22.41 | $22.12 | 1800 |
| 2026-03-27 | 22.46 | $21.91 | 29428 |
| 2026-03-26 | 22.54 | $22.15 | 424 |
| 2026-03-25 | 22.60 | $22.51 | 419 |
| 2026-03-24 | 22.63 | $22.14 | 1500 |
| 2026-03-23 | 22.70 | $22.26 | 2500 |
| 2026-03-20 | 22.76 | $21.94 | 16708 |
| 2026-03-19 | 22.87 | $22.60 | 5600 |
| 2026-03-18 | 22.91 | $22.53 | 300 |
| 2026-03-17 | 22.96 | $22.81 | 8520 |
| 2026-03-16 | 22.99 | $22.70 | 14330 |
| 2026-03-13 | 23.04 | $22.58 | 2200 |
| 2026-03-12 | 23.10 | $22.81 | 608 |
| 2026-03-11 | 23.14 | $22.90 | 5827 |
| 2026-03-10 | 23.17 | $22.91 | 1645 |
| 2026-03-09 | 23.20 | $22.96 | 11100 |
| 2026-03-06 | 23.23 | $22.90 | 5000 |
| 2026-03-05 | 23.27 | $23.01 | 1723 |
| 2026-03-04 | 23.29 | $23.09 | 6000 |
| 2026-03-03 | 23.31 | $23.16 | 2700 |
| 2026-03-02 | 23.32 | $23.23 | 1531 |
| 2026-02-27 | 23.33 | $23.36 | 12000 |
| 2026-02-26 | 23.32 | $23.43 | 62800 |
| 2026-02-25 | 23.31 | $23.26 | 1300 |
| 2026-02-24 | 23.32 | $23.23 | 1900 |
| 2026-02-23 | 23.33 | $23.32 | 15541 |
| 2026-02-20 | 23.34 | $23.47 | 1500 |
| 2026-02-19 | 23.33 | $23.44 | 9000 |
| 2026-02-18 | 23.33 | $23.44 | 1400 |
| 2026-02-17 | 23.33 | $23.38 | 1704 |
| 2026-02-13 | 23.33 | $23.46 | 1842 |
| 2026-02-12 | 23.33 | $23.30 | 31315 |
| 2026-02-11 | 23.35 | $23.34 | 7900 |
| 2026-02-10 | 23.36 | $23.18 | 1200 |
| 2026-02-09 | 23.39 | $23.16 | 2500 |
| 2026-02-06 | 23.42 | $23.19 | 1305 |
| 2026-02-05 | 23.45 | $23.14 | 3720 |
| 2026-02-04 | 23.49 | $23.12 | 65126 |
| 2026-02-03 | 23.53 | $23.10 | 1500 |
| 2026-02-02 | 23.58 | $23.07 | 908 |
| 2026-01-30 | 23.63 | $23.28 | 22900 |
| 2026-01-29 | 23.66 | $23.65 | 4100 |
| 2026-01-28 | 23.65 | $23.75 | 198530 |
| 2026-01-27 | 23.63 | $23.72 | 4541 |
| 2026-01-26 | 23.61 | $23.69 | 5300 |
| 2026-01-23 | 23.59 | $23.80 | 2943 |
| 2026-01-22 | 23.56 | $23.72 | 5928 |
| 2026-01-21 | 23.53 | $23.71 | 9100 |
| 2026-01-20 | 23.50 | $23.65 | 5500 |
| 2026-01-16 | 23.48 | $23.78 | 6200 |
| 2026-01-15 | 23.44 | $23.61 | 53420 |
| 2026-01-14 | 23.42 | $23.53 | 7342 |
| 2026-01-13 | 23.40 | $23.51 | 1849 |
| 2026-01-12 | 23.39 | $23.53 | 2800 |
| 2026-01-09 | 23.37 | $23.55 | 274300 |
| 2026-01-08 | 23.34 | $23.51 | 10544 |
| 2026-01-07 | 23.32 | $23.43 | 279000 |
| 2026-01-06 | 23.30 | $23.50 | 16400 |
| 2026-01-05 | 23.28 | $23.46 | 2300 |
| 2026-01-02 | 23.25 | $23.35 | 9200 |
| 2025-12-31 | 23.24 | $23.31 | 20100 |
| 2025-12-30 | 23.23 | $23.28 | 7540 |
| 2025-12-29 | 23.23 | $23.15 | 9739 |
| 2025-12-26 | 23.24 | $23.22 | 2441 |
| 2025-12-24 | 23.24 | $23.25 | 3000 |
| 2025-12-23 | 23.24 | $23.21 | 1713 |
| 2025-12-22 | 23.25 | $23.30 | 50008 |
| 2025-12-19 | 23.24 | $23.40 | 111800 |
| 2025-12-18 | 23.23 | $23.38 | 51800 |
| 2025-12-17 | 23.22 | $23.33 | 41738 |
| 2025-12-16 | 23.21 | $23.19 | 15135 |
| 2025-12-15 | 23.22 | $23.16 | 26900 |
| 2025-12-12 | 23.23 | $23.14 | 47800 |
| 2025-12-11 | 23.24 | $23.09 | 10528 |
| 2025-12-10 | 23.27 | $23.11 | 57920 |
| 2025-12-09 | 23.29 | $23.09 | 1900 |
| 2025-12-08 | 23.31 | $23.19 | 8331 |
| 2025-12-05 | 23.32 | $23.18 | 22414 |
| 2025-12-04 | 23.34 | $23.18 | 171515 |
| 2025-12-03 | 23.36 | $23.29 | 41443 |
| 2025-12-02 | 23.37 | $23.34 | 3300 |
| 2025-12-01 | 23.37 | $23.34 | 10700 |
| 2025-11-28 | 23.37 | $23.41 | 3208 |
| 2025-11-26 | 23.36 | $23.41 | 10900 |
| 2025-11-25 | 23.36 | $23.36 | 7921 |
| 2025-11-24 | 23.35 | $23.33 | 7530 |
| 2025-11-21 | 23.35 | $23.38 | 2400 |
| 2025-11-20 | 23.35 | $23.35 | 6700 |
| 2025-11-19 | 23.35 | $23.35 | 8132 |
| 2025-11-18 | 23.35 | $23.37 | 10403 |
| 2025-11-17 | 23.35 | $23.30 | 16900 |
| 2025-11-14 | 23.36 | $23.39 | 6240 |
| 2025-11-13 | 23.36 | $23.35 | 34500 |
| 2025-11-12 | 23.37 | $23.38 | 53338 |
| 2025-11-11 | 23.37 | $23.42 | 61500 |
| 2025-11-10 | 23.37 | $23.44 | 4300 |
| 2025-11-07 | 23.38 | $23.46 | 9127 |
| 2025-11-06 | 23.38 | $23.34 | 6144 |
| 2025-11-05 | 23.39 | $23.32 | 31123 |
| 2025-11-04 | 23.41 | $23.22 | 21700 |
| 2025-11-03 | 23.44 | $23.25 | 17200 |
| 2025-10-31 | 23.46 | $23.28 | 4100 |
| 2025-10-30 | 23.49 | $23.19 | 5200 |
| 2025-10-29 | 23.53 | $23.22 | 3829 |
| 2025-10-28 | 23.57 | $23.30 | 8600 |
| 2025-10-27 | 23.60 | $23.50 | 43943 |
| 2025-10-24 | 23.61 | $23.49 | 12200 |
| 2025-10-23 | 23.63 | $23.50 | 8300 |
| 2025-10-22 | 23.64 | $23.46 | 36107 |
| 2025-10-21 | 23.66 | $23.53 | 66009 |
| 2025-10-20 | 23.68 | $23.63 | 4900 |
| 2025-10-17 | 23.69 | $23.68 | 3100 |
| 2025-10-16 | 23.69 | $23.67 | 8500 |
| 2025-10-15 | 23.70 | $23.70 | 10602 |
| 2025-10-14 | 23.70 | $23.76 | 96300 |
| 2025-10-13 | 23.70 | $23.70 | 2733 |
| 2025-10-10 | 23.71 | $23.56 | 2610 |
| 2025-10-09 | 23.73 | $23.69 | 3908 |
| 2025-10-08 | 23.74 | $23.69 | 17424 |
| 2025-10-07 | 23.75 | $23.65 | 24100 |
| 2025-10-06 | 23.76 | $23.69 | 1400 |
| 2025-10-03 | 23.78 | $23.69 | 54300 |
| 2025-10-02 | 23.79 | $23.68 | 241238 |
| 2025-10-01 | 23.81 | $23.77 | 215608 |
| 2025-09-30 | 23.82 | $23.66 | 144605 |
| 2025-09-29 | 23.84 | $23.62 | 93617 |
| 2025-09-26 | 23.87 | $23.72 | 30400 |
| 2025-09-25 | 23.89 | $23.63 | 41400 |
| 2025-09-24 | 23.92 | $23.90 | 52100 |
| 2025-09-23 | 23.93 | $23.87 | 9046 |
| 2025-09-22 | 23.94 | $23.86 | 14700 |
| 2025-09-19 | 23.95 | $23.87 | 10600 |
| 2025-09-18 | 23.96 | $23.95 | 13000 |
| 2025-09-17 | 23.97 | $23.85 | 19700 |
| 2025-09-16 | 23.98 | $23.92 | 70214 |
| 2025-09-15 | 23.99 | $23.95 | 6634 |
| 2025-09-12 | 24.00 | $23.93 | 64403 |
| 2025-09-11 | 24.01 | $23.95 | 14100 |
| 2025-09-10 | 24.02 | $23.95 | 7542 |
| 2025-09-09 | 24.03 | $23.91 | 13900 |
| 2025-09-08 | 24.05 | $23.89 | 9728 |
| 2025-09-05 | 24.06 | $24.05 | 7000 |
| 2025-09-04 | 24.07 | $24.08 | 23827 |
| 2025-09-03 | 24.07 | $24.02 | 1400 |
| 2025-09-02 | 24.07 | $24.05 | 5542 |
| 2025-08-29 | 24.07 | $24.05 | 6300 |
| 2025-08-28 | 24.08 | $24.02 | 7100 |
| 2025-08-27 | 24.08 | $24.15 | 23800 |
| 2025-08-26 | 24.07 | $23.98 | 48727 |
| 2025-08-25 | 24.08 | $24.02 | 4800 |
| 2025-08-22 | 24.08 | $24.13 | 5900 |
| 2025-08-21 | 24.07 | $23.90 | 13400 |
| 2025-08-20 | 24.09 | $24.15 | 7000 |
| 2025-08-19 | 24.08 | $24.12 | 3700 |
| 2025-08-18 | 24.07 | $24.17 | 2218 |
| 2025-08-15 | 24.06 | $24.15 | 6506 |
| 2025-08-14 | 24.05 | $24.14 | 23245 |
| 2025-08-13 | 24.04 | $24.15 | 5500 |
| 2025-08-12 | 24.02 | $24.11 | 4023 |
| 2025-08-11 | 24.01 | $23.98 | 26732 |
| 2025-08-08 | 24.02 | $24.06 | 205100 |
| 2025-08-07 | 24.01 | $24.04 | 19816 |
| 2025-08-06 | 24.01 | $24.08 | 6700 |
| 2025-08-05 | 24.00 | $24.03 | 24111 |
| 2025-08-04 | 23.99 | $24.12 | 2704 |
| 2025-08-01 | 23.98 | $24.02 | 5200 |
| 2025-07-31 | 23.97 | $23.85 | 7800 |
| 2025-07-30 | 23.99 | $23.91 | 54500 |
| 2025-07-29 | 23.99 | $23.94 | 3247 |
| 2025-07-28 | 23.99 | $23.90 | 10803 |
| 2025-07-25 | 24.00 | $24.00 | 18100 |
| 2025-07-24 | 24.01 | $24.06 | 3303 |
| 2025-07-23 | 24.01 | $24.13 | 7406 |
| 2025-07-22 | 24.00 | $24.11 | 2600 |
| 2025-07-21 | 24.00 | $24.01 | 14700 |
| 2025-07-18 | 24.01 | $24.04 | 34812 |
| 2025-07-17 | 24.02 | $23.99 | 3200 |
| 2025-07-16 | 24.04 | $24.02 | 15701 |
| 2025-07-15 | 24.05 | $23.92 | 12900 |
| 2025-07-14 | 24.08 | $23.93 | 4300 |
| 2025-07-11 | 24.11 | $23.94 | 2500 |
| 2025-07-10 | 24.14 | $23.93 | 19500 |
| 2025-07-09 | 24.17 | $23.93 | 5900 |
| 2025-07-08 | 24.20 | $23.87 | 26648 |
| 2025-07-07 | 24.25 | $23.95 | 6900 |
| 2025-07-03 | 24.28 | $23.92 | 1500 |
| 2025-07-02 | 24.33 | $23.95 | 21437 |
| 2025-07-01 | 24.37 | $23.87 | 5105 |
| 2025-06-30 | 24.42 | $23.89 | 8000 |
| 2025-06-27 | 24.47 | $24.55 | 36700 |
| 2025-06-26 | 24.46 | $24.61 | 352800 |
| 2025-06-25 | 24.44 | $24.49 | 1536 |
| 2025-06-24 | 24.43 | $24.63 | 1900 |
| 2025-06-23 | 24.41 | $24.56 | 17901 |
| 2025-06-20 | 24.39 | $24.47 | 2900 |
| 2025-06-18 | 24.39 | $24.41 | 3100 |
| 2025-06-17 | 24.39 | $24.42 | 6411 |
| 2025-06-16 | 24.39 | $24.34 | 7537 |
| 2025-06-13 | 24.40 | $24.35 | 12500 |
| 2025-06-12 | 24.42 | $24.42 | 2400 |
| 2025-06-11 | 24.42 | $24.40 | 6103 |
| 2025-06-10 | 24.43 | $24.43 | 3111 |
| 2025-06-09 | 24.44 | $24.42 | 3735 |
| 2025-06-06 | 24.46 | $24.35 | 4300 |
| 2025-06-05 | 24.48 | $24.37 | 7000 |
| 2025-06-04 | 24.50 | $24.35 | 21409 |
| 2025-06-03 | 24.54 | $24.29 | 19800 |
| 2025-06-02 | 24.58 | $24.26 | 28034 |
| 2025-05-30 | 24.63 | $24.36 | 3245 |
| 2025-05-29 | 24.67 | $24.38 | 230749 |
| 2025-05-28 | 24.72 | $24.31 | 1.4M |
| 2025-05-27 | 24.78 | $24.41 | 71900 |
| 2025-05-23 | 24.84 | $24.71 | 34434 |
| 2025-05-22 | 24.86 | $24.74 | 2630 |
| 2025-05-21 | 24.89 | $24.54 | 3808 |
| 2025-05-20 | 24.94 | $24.74 | 21100 |
| 2025-05-19 | 24.98 | $24.78 | 14333 |
| 2025-05-16 | 25.01 | $24.76 | 106227 |
| 2025-05-15 | 25.05 | $24.67 | 12800 |
| 2025-05-14 | 25.09 | $24.58 | 9900 |
| 2025-05-13 | 25.15 | $24.77 | 29418 |
| 2025-05-12 | 25.19 | $24.96 | 9508 |
| 2025-05-09 | 25.21 | $24.90 | 12737 |
| 2025-05-08 | 25.24 | $24.92 | 14000 |
| 2025-05-07 | 25.26 | $25.21 | 17240 |
| 2025-05-06 | 25.26 | $25.15 | 52510 |
| 2025-05-05 | 25.26 | $25.25 | 53426 |
| 2025-05-02 | 25.25 | $25.43 | 74300 |
| 2025-05-01 | 25.23 | $25.47 | 77826 |
| 2025-04-30 | 25.20 | $25.48 | 288200 |
| 2025-04-29 | 25.17 | $25.43 | 98200 |
| 2025-04-28 | 25.14 | $25.34 | 10000 |
| 2025-04-25 | 25.13 | $25.23 | 42400 |
| 2025-04-24 | 25.12 | $25.28 | 31300 |
| 2025-04-23 | 25.12 | $25.23 | 33200 |
| 2025-04-22 | 25.12 | $25.22 | 9533 |
| 2025-04-21 | 25.12 | $24.95 | 13000 |
| 2025-04-17 | 25.15 | $25.15 | 26132 |
| 2025-04-16 | 25.17 | $25.05 | 11543 |
| 2025-04-15 | 25.20 | $25.09 | 5000 |
| 2025-04-14 | 25.24 | $25.02 | 9100 |
| 2025-04-11 | 25.28 | $24.80 | 15844 |
| 2025-04-10 | 25.34 | $24.78 | 74449 |
| 2025-04-09 | 25.42 | $25.34 | 198500 |
| 2025-04-08 | 25.44 | $24.83 | 205925 |
| 2025-04-07 | 25.52 | $25.01 | 100200 |
| 2025-04-04 | 25.58 | $25.13 | 46614 |
| 2025-04-03 | 25.63 | $25.47 | 11000 |
| 2025-04-02 | 25.65 | $25.46 | 69800 |
| 2025-04-01 | 25.68 | $25.49 | 33200 |
| 2025-03-31 | 25.70 | $25.53 | 5900 |
| 2025-03-28 | 25.73 | $25.48 | 15100 |
| 2025-03-27 | 25.75 | $25.52 | 6615 |
| 2025-03-26 | 25.78 | $25.53 | 16249 |
| 2025-03-25 | 25.81 | $25.81 | 21107 |
| 2025-03-24 | 25.81 | $25.82 | 21103 |
| 2025-03-21 | 25.81 | $25.82 | 13241 |
| 2025-03-20 | 25.81 | $25.83 | 35216 |
| 2025-03-19 | 25.81 | $25.86 | 14948 |
| 2025-03-18 | 25.80 | $25.86 | 16611 |
| 2025-03-17 | 25.80 | $25.79 | 15413 |
| 2025-03-14 | 25.80 | $25.75 | 10416 |
| 2025-03-13 | 25.80 | $25.73 | 22100 |
| 2025-03-12 | 25.80 | $25.77 | 12900 |
| 2025-03-11 | 25.80 | $25.73 | 15702 |
| 2025-03-10 | 25.81 | $25.80 | 17140 |
| 2025-03-07 | 25.80 | $25.90 | 93300 |
| 2025-03-06 | 25.78 | $25.70 | 59602 |
| 2025-03-05 | 25.79 | $25.86 | 98216 |
| 2025-03-04 | 25.77 | $25.81 | 197418 |
| 2025-03-03 | 25.76 | $25.72 | 107044 |
| 2025-02-28 | 25.76 | $25.98 | 60843 |
| 2025-02-27 | 25.72 | $25.85 | 32720 |
| 2025-02-26 | 25.70 | $25.89 | 25700 |
| 2025-02-25 | 25.67 | $25.86 | 7900 |
| 2025-02-24 | 25.65 | $25.89 | 10306 |
| 2025-02-21 | 25.61 | $25.83 | 20141 |
| 2025-02-20 | 25.58 | $25.75 | 5800 |
| 2025-02-19 | 25.56 | $25.65 | 26039 |
| 2025-02-18 | 25.54 | $25.67 | 16900 |
| 2025-02-14 | 25.52 | $25.67 | 15400 |
| 2025-02-13 | 25.50 | $25.64 | 10800 |
| 2025-02-12 | 25.48 | $25.52 | 30600 |
| 2025-02-11 | 25.47 | $25.59 | 31402 |
| 2025-02-10 | 25.45 | $25.60 | 600 |
| 2025-02-07 | 25.42 | $25.58 | 88200 |
| 2025-02-06 | 25.40 | $25.57 | 29400 |
| 2025-02-05 | 25.38 | $25.55 | 22500 |
| 2025-02-04 | 25.35 | $25.56 | 25100 |
| 2025-02-03 | 25.33 | $25.42 | 8200 |
| 2025-01-31 | 25.31 | $25.41 | 12246 |
| 2025-01-30 | 25.30 | $25.38 | 9200 |
| 2025-01-29 | 25.28 | $25.34 | 3200 |
| 2025-01-28 | 25.27 | $25.37 | 6847 |
| 2025-01-27 | 25.25 | $25.36 | 4440 |
| 2025-01-24 | 25.23 | $25.32 | 22100 |
| 2025-01-23 | 25.21 | $25.33 | 13200 |
| 2025-01-22 | 25.20 | $25.29 | 10800 |
| 2025-01-21 | 25.18 | $25.41 | 15217 |
| 2025-01-17 | 25.15 | $25.39 | 3736 |
| 2025-01-16 | 25.12 | $25.20 | 2612 |
| 2025-01-15 | 25.11 | $25.26 | 8344 |
| 2025-01-14 | 25.09 | $25.10 | 7543 |
| 2025-01-13 | 25.09 | $25.01 | 10400 |
| 2025-01-10 | 25.10 | $25.15 | 14905 |
| 2025-01-08 | 25.10 | $25.21 | 8148 |
| 2025-01-07 | 25.08 | $25.17 | 18200 |
| 2025-01-06 | 25.08 | $25.25 | 15111 |
| 2025-01-03 | 25.06 | $25.25 | 26800 |
| 2025-01-02 | 25.04 | $25.09 | 5100 |
| 2024-12-31 | 25.03 | $25.10 | 12700 |
| 2024-12-30 | 25.03 | $24.89 | 20607 |
| 2024-12-27 | 25.04 | $24.91 | 1726 |
| 2024-12-26 | 25.06 | $25.00 | 3400 |
| 2024-12-24 | 25.06 | $24.99 | 1500 |
| 2024-12-23 | 25.06 | $25.02 | 7300 |
| 2024-12-20 | 25.07 | $25.04 | 24612 |
| 2024-12-19 | 25.07 | $25.00 | 6700 |
| 2024-12-18 | 25.07 | $24.95 | 11436 |
| 2024-12-17 | 25.09 | $25.20 | 3333 |
| 2024-12-16 | 25.07 | $25.15 | 8100 |
| 2024-12-13 | 25.06 | $25.14 | 6600 |
| 2024-12-12 | 25.05 | $25.20 | 1004 |
| 2024-12-11 | 25.04 | $25.21 | 2000 |
| 2024-12-10 | 25.02 | $25.16 | 14910 |
| 2024-12-09 | 25.01 | $24.97 | 2115 |
| 2024-12-06 | 25.01 | $24.98 | 5449 |
| 2024-12-05 | 25.02 | $24.95 | 6100 |
| 2024-12-04 | 25.03 | $24.96 | 1100 |
| 2024-12-03 | 25.03 | $24.98 | 7800 |
| 2024-12-02 | 25.04 | $25.05 | 7605 |
| 2024-11-29 | 25.04 | $25.03 | 149 |
| 2024-11-27 | 25.03 | $25.03 | 5500 |
| 2024-11-26 | 25.03 | $24.89 | 6400 |
| 2024-11-25 | 25.05 | $25.02 | 8714 |
| 2024-11-22 | 25.05 | $25.12 | 1900 |
| 2024-11-21 | 25.04 | $25.11 | 1000 |
| 2024-11-20 | 25.03 | $25.05 | 4400 |
| 2024-11-19 | 25.03 | $25.13 | 1219 |
| 2024-11-18 | 25.02 | $25.09 | 2737 |
| 2024-11-15 | 25.01 | $25.02 | 17400 |
| 2024-11-14 | 25.01 | $25.00 | 3835 |
| 2024-11-13 | 25.02 | $25.06 | 6543 |
| 2024-11-12 | 25.02 | $24.95 | 13804 |
| 2024-11-11 | 25.03 | $24.99 | 1100 |
| 2024-11-08 | 25.04 | $25.00 | 1200 |
| 2024-11-07 | 25.05 | $25.14 | 14800 |
| 2024-11-06 | 25.05 | $25.04 | 17000 |
| 2024-11-05 | 25.06 | $24.95 | 4500 |
| 2024-11-04 | 25.07 | $24.94 | 2300 |
| 2024-11-01 | 25.09 | $24.94 | 800 |
| 2024-10-31 | 25.11 | $24.90 | 38035 |
| 2024-10-30 | 25.13 | $24.95 | 7400 |
| 2024-10-29 | 25.16 | $25.00 | 1900 |
| 2024-10-28 | 25.17 | $25.02 | 3500 |
| 2024-10-25 | 25.19 | $25.18 | 10400 |
| 2024-10-24 | 25.19 | $25.19 | 1036 |
| 2024-10-23 | 25.20 | $25.08 | 2535 |
| 2024-10-22 | 25.21 | $25.07 | 11505 |
| 2024-10-21 | 25.23 | $25.20 | 10607 |
| 2024-10-18 | 25.24 | $25.22 | 9815 |
| 2024-10-17 | 25.24 | $25.33 | 16219 |
| 2024-10-16 | 25.24 | $25.31 | 900 |
| 2024-10-15 | 25.24 | $25.52 | 3100 |
| 2024-10-14 | 25.22 | $25.12 | 2447 |
| 2024-10-11 | 25.24 | $25.17 | 8200 |
| 2024-10-10 | 25.26 | $25.14 | 5508 |
| 2024-10-09 | 25.28 | $25.01 | 21744 |
| 2024-10-08 | 25.31 | $25.07 | 9100 |
| 2024-10-07 | 25.34 | $25.03 | 19400 |
| 2024-10-04 | 25.38 | $25.11 | 10500 |
| 2024-10-03 | 25.41 | $25.29 | 9900 |
| 2024-10-02 | 25.43 | $25.37 | 5823 |
| 2024-10-01 | 25.43 | $25.28 | 13800 |
| 2024-09-30 | 25.45 | $25.33 | 15300 |
| 2024-09-27 | 25.45 | $25.42 | 21900 |
| 2024-09-26 | 25.46 | $25.32 | 38200 |
| 2024-09-25 | 25.47 | $25.39 | 69500 |
| 2024-09-24 | 25.47 | $25.60 | 39936 |
| 2024-09-23 | 25.45 | $25.50 | 18600 |
| 2024-09-20 | 25.44 | $25.50 | 29900 |
| 2024-09-19 | 25.43 | $25.60 | 10520 |
| 2024-09-18 | 25.41 | $25.47 | 53300 |
| 2024-09-17 | 25.41 | $25.46 | 7800 |
| 2024-09-16 | 25.40 | $25.44 | 5411 |
| 2024-09-13 | 25.39 | $25.45 | 5600 |
| 2024-09-12 | 25.38 | $25.43 | 6200 |
| 2024-09-11 | 25.38 | $25.52 | 50300 |
| 2024-09-10 | 25.36 | $25.44 | 145900 |
| 2024-09-09 | 25.35 | $25.47 | 44700 |
| 2024-09-06 | 25.34 | $25.42 | 40330 |
| 2024-09-05 | 25.34 | $25.32 | 14504 |
| 2024-09-04 | 25.34 | $25.25 | 31000 |
| 2024-09-03 | 25.36 | $25.26 | 24100 |
| 2024-08-30 | 25.37 | $25.33 | 41005 |
| 2024-08-29 | 25.38 | $25.35 | 14212 |
| 2024-08-28 | 25.38 | $25.30 | 23520 |
| 2024-08-27 | 25.39 | $25.31 | 23900 |
| 2024-08-26 | 25.40 | $25.45 | 33900 |
| 2024-08-23 | 25.39 | $25.52 | 17100 |
| 2024-08-22 | 25.37 | $25.37 | 13800 |
| 2024-08-21 | 25.37 | $25.34 | 3800 |
| 2024-08-20 | 25.36 | $25.23 | 36000 |
| 2024-08-19 | 25.37 | $25.24 | 55300 |
| 2024-08-16 | 25.37 | $25.35 | 7631 |
| 2024-08-15 | 25.36 | $25.32 | 17200 |
| 2024-08-14 | 25.36 | $25.42 | 4600 |
| 2024-08-13 | 25.34 | $25.51 | 22100 |
| 2024-08-12 | 25.31 | $25.50 | 3300 |
| 2024-08-09 | 25.28 | $25.46 | 1600 |
| 2024-08-08 | 25.25 | $25.62 | 5000 |
| 2024-08-07 | 25.20 | $25.55 | 1541 |
| 2024-08-06 | 25.16 | $25.52 | 15849 |
| 2024-08-05 | 25.12 | $25.39 | 99900 |
| 2024-08-02 | 25.08 | $25.32 | 12600 |
| 2024-08-01 | 25.06 | $25.25 | 18139 |
| 2024-07-31 | 25.03 | $25.23 | 6308 |
| 2024-07-30 | 25.01 | $25.08 | 3900 |
| 2024-07-29 | 25.00 | $24.99 | 4102 |
| 2024-07-26 | 24.99 | $24.96 | 2300 |
| 2024-07-25 | 24.99 | $25.00 | 1900 |
| 2024-07-24 | 24.98 | $25.01 | 38600 |
| 2024-07-23 | 24.97 | $24.99 | 122104 |
| 2024-07-22 | 24.96 | $25.03 | 22714 |
| 2024-07-19 | 24.95 | $25.03 | 830 |
| 2024-07-18 | 24.94 | $25.00 | 27647 |
| 2024-07-17 | 24.93 | $25.01 | 71900 |
| 2024-07-16 | 24.92 | $25.10 | 186628 |
| 2024-07-15 | 24.90 | $25.13 | 27600 |
| 2024-07-12 | 24.88 | $25.09 | 11009 |
| 2024-07-11 | 24.86 | $25.06 | 19200 |
| 2024-07-10 | 24.84 | $24.85 | 732 |
| 2024-07-09 | 24.84 | $24.83 | 600 |
| 2024-07-08 | 24.84 | $24.77 | 1825 |
| 2024-07-05 | 24.85 | $24.94 | 4401 |
| 2024-07-03 | 24.84 | $24.83 | 1821 |
| 2024-07-02 | 24.84 | $24.78 | 1800 |
| 2024-07-01 | 24.85 | $24.73 | 500 |
| 2024-06-28 | 24.86 | $24.74 | 10729 |
| 2024-06-27 | 24.87 | $24.74 | 3729 |
| 2024-06-26 | 24.88 | $24.72 | 16700 |
| 2024-06-25 | 24.89 | $24.80 | 1800 |
| 2024-06-24 | 24.89 | $25.02 | 6400 |
| 2024-06-21 | 24.88 | $25.03 | 7900 |
| 2024-06-20 | 24.86 | $25.00 | 11100 |
| 2024-06-18 | 24.84 | $25.02 | 16118 |
| 2024-06-17 | 24.82 | $24.94 | 62200 |
| 2024-06-14 | 24.81 | $24.90 | 10033 |
| 2024-06-13 | 24.81 | $24.94 | 5902 |
| 2024-06-12 | 24.80 | $24.89 | 6500 |
| 2024-06-11 | 24.80 | $24.74 | 1712 |
| 2024-06-10 | 24.81 | $24.69 | 8700 |
| 2024-06-07 | 24.83 | $24.72 | 10503 |
| 2024-06-06 | 24.85 | $24.89 | 1200 |
| 2024-06-05 | 24.86 | $24.93 | 13000 |
| 2024-06-04 | 24.86 | $24.82 | 5047 |
| 2024-06-03 | 24.87 | $24.77 | 1100 |
| 2024-05-31 | 24.89 | $24.72 | 836 |
| 2024-05-30 | 24.92 | $24.61 | 3726 |
| 2024-05-29 | 24.95 | $24.57 | 900 |
| 2024-05-28 | 25.00 | $24.67 | 2500 |
| 2024-05-24 | 25.03 | $24.69 | 1321 |
| 2024-05-23 | 25.06 | $24.95 | 1245 |
| 2024-05-22 | 25.07 | $24.93 | 221 |
| 2024-05-21 | 25.08 | $25.12 | 4441 |
| 2024-05-20 | 25.08 | $25.10 | 4700 |
| 2024-05-17 | 25.07 | $25.14 | 4900 |
| 2024-05-16 | 25.07 | $25.18 | 8944 |
| 2024-05-15 | 25.05 | $25.20 | 5100 |
| 2024-05-14 | 25.04 | $25.10 | 70111 |
| 2024-05-13 | 25.04 | $25.03 | 900 |
| 2024-05-10 | 25.04 | $25.04 | 57826 |
| 2024-05-09 | 25.04 | $25.07 | 65433 |
| 2024-05-08 | 25.04 | $25.06 | 59828 |
| 2024-05-07 | 25.04 | $25.04 | 8245 |
| 2024-05-06 | 25.05 | $25.08 | 2500 |
| 2024-05-03 | 25.05 | $25.12 | 5604 |
| 2024-05-02 | 25.05 | $25.06 | 1000 |
| 2024-05-01 | 25.05 | $24.94 | 3316 |
| 2024-04-30 | 25.07 | $24.73 | 14113 |
| 2024-04-29 | 25.11 | $24.93 | 6845 |
| 2024-04-26 | 25.13 | $24.95 | 5000 |
| 2024-04-25 | 25.15 | $24.98 | 600 |
| 2024-04-24 | 25.17 | $25.18 | 4000 |
| 2024-04-23 | 25.17 | $25.19 | 1700 |
| 2024-04-22 | 25.17 | $25.19 | 1636 |
| 2024-04-19 | 25.17 | $25.16 | 905 |
| 2024-04-18 | 25.17 | $25.12 | 1500 |
| 2024-04-17 | 25.18 | $25.16 | 5300 |
| 2024-04-16 | 25.19 | $25.12 | 800 |
| 2024-04-15 | 25.20 | $25.10 | 3700 |
| 2024-04-12 | 25.21 | $25.12 | 6000 |
| 2024-04-11 | 25.23 | $25.16 | 1700 |
| 2024-04-10 | 25.24 | $25.07 | 1700 |
| 2024-04-09 | 25.26 | $25.30 | 1143 |
| 2024-04-08 | 25.26 | $25.32 | 24315 |
| 2024-04-05 | 25.26 | $25.31 | 3536 |
| 2024-04-04 | 25.27 | $25.27 | 4247 |
| 2024-04-03 | 25.27 | $25.28 | 2300 |
| 2024-04-02 | 25.28 | $25.13 | 8833 |
| 2024-04-01 | 25.31 | $25.13 | 6500 |
| 2024-03-28 | 25.33 | $25.14 | 17400 |
| 2024-03-27 | 25.36 | $25.21 | 16400 |
| 2024-03-26 | 25.39 | $25.10 | 4400 |
| 2024-03-25 | 25.42 | $25.13 | 3736 |
| 2024-03-22 | 25.46 | $25.27 | 5209 |
| 2024-03-21 | 25.48 | $25.21 | 15308 |
| 2024-03-20 | 25.51 | $25.51 | 38100 |
| 2024-03-19 | 25.51 | $25.55 | 7323 |
| 2024-03-18 | 25.51 | $25.49 | 2800 |
| 2024-03-15 | 25.51 | $25.43 | 4100 |
| 2024-03-14 | 25.53 | $25.42 | 9900 |
| 2024-03-13 | 25.54 | $25.39 | 70100 |
| 2024-03-12 | 25.55 | $25.47 | 30400 |
| 2024-03-11 | 25.56 | $25.47 | 67646 |
| 2024-03-08 | 25.57 | $25.59 | 21500 |
| 2024-03-07 | 25.57 | $25.52 | 17900 |
| 2024-03-06 | 25.57 | $25.50 | 16540 |
| 2024-03-05 | 25.57 | $25.58 | 14901 |
| 2024-03-04 | 25.57 | $25.66 | 9400 |
| 2024-03-01 | 25.56 | $25.75 | 15825 |
| 2024-02-29 | 25.54 | $25.62 | 6900 |
| 2024-02-28 | 25.53 | $25.57 | 23300 |
| 2024-02-27 | 25.52 | $25.45 | 12548 |
| 2024-02-26 | 25.53 | $25.42 | 13300 |
| 2024-02-23 | 25.54 | $25.60 | 9400 |
| 2024-02-22 | 25.53 | $25.60 | 11100 |
| 2024-02-21 | 25.53 | $25.60 | 2222 |
| 2024-02-20 | 25.52 | $25.55 | 5147 |
| 2024-02-16 | 25.53 | $25.50 | 9726 |
| 2024-02-15 | 25.53 | $25.57 | 2622 |
| 2024-02-14 | 25.53 | $25.56 | 11447 |
| 2024-02-13 | 25.54 | $25.37 | 41400 |
| 2024-02-12 | 25.56 | $25.59 | 28206 |
| 2024-02-09 | 25.56 | $25.54 | 5522 |
| 2024-02-08 | 25.57 | $25.53 | 5100 |
| 2024-02-07 | 25.58 | $25.45 | 5500 |
| 2024-02-06 | 25.59 | $25.49 | 23113 |
| 2024-02-05 | 25.61 | $25.40 | 2900 |
| 2024-02-02 | 25.63 | $25.49 | 40936 |
| 2024-02-01 | 25.65 | $25.60 | 6349 |
| 2024-01-31 | 25.65 | $25.51 | 5825 |
| 2024-01-30 | 25.67 | $25.50 | 11443 |
| 2024-01-29 | 25.68 | $25.62 | 1743 |
| 2024-01-26 | 25.69 | $25.60 | 9800 |
| 2024-01-25 | 25.69 | $25.80 | 1436 |
| 2024-01-24 | 25.68 | $25.73 | 5800 |
| 2024-01-23 | 25.67 | $25.69 | 29033 |
| 2024-01-22 | 25.67 | $25.71 | 25300 |
| 2024-01-19 | 25.66 | $25.67 | 39300 |
| 2024-01-18 | 25.66 | $25.70 | 14500 |
| 2024-01-17 | 25.66 | $25.64 | 12400 |
| 2024-01-16 | 25.65 | $25.71 | 61900 |
| 2024-01-12 | 25.65 | $25.80 | 109000 |
| 2024-01-11 | 25.63 | $25.72 | 41700 |
| 2024-01-10 | 25.61 | $25.69 | 26525 |
| 2024-01-09 | 25.60 | $25.67 | 253622 |
| 2024-01-08 | 25.59 | $25.65 | 18819 |
| 2024-01-05 | 25.57 | $25.65 | 6700 |
| 2024-01-04 | 25.56 | $25.58 | 800 |
| 2024-01-03 | 25.55 | $25.52 | 26800 |
| 2024-01-02 | 25.54 | $25.49 | 13534 |
| 2023-12-29 | 25.54 | $25.66 | 2933 |
| 2023-12-28 | 25.52 | $25.64 | 9428 |
| 2023-12-27 | 25.50 | $25.63 | 2215 |
| 2023-12-26 | 25.47 | $25.59 | 27419 |
| 2023-12-22 | 25.45 | $25.69 | 38021 |
| 2023-12-21 | 25.42 | $25.66 | 28100 |
| 2023-12-20 | 25.39 | $25.57 | 18206 |
| 2023-12-19 | 25.37 | $25.57 | 4900 |
| 2023-12-18 | 25.35 | $25.54 | 6000 |
| 2023-12-15 | 25.33 | $25.47 | 82200 |
| 2023-12-14 | 25.31 | $25.61 | 2200 |
| 2023-12-13 | 25.28 | $25.44 | 7300 |
| 2023-12-12 | 25.26 | $25.15 | 8531 |
| 2023-12-11 | 25.27 | $25.22 | 2600 |
| 2023-12-08 | 25.28 | $25.27 | 2309 |
| 2023-12-07 | 25.27 | $25.24 | 425 |
| 2023-12-06 | 25.27 | $25.15 | 3924 |
| 2023-12-05 | 25.28 | $25.30 | 2524 |
| 2023-12-04 | 25.27 | $25.34 | 1800 |
| 2023-12-01 | 25.26 | $25.36 | 15932 |
| 2023-11-30 | 25.24 | $25.26 | 4100 |
| 2023-11-29 | 25.23 | $25.35 | 8500 |
| 2023-11-28 | 25.21 | $25.32 | 6736 |
| 2023-11-27 | 25.19 | $25.11 | 3100 |
| 2023-11-24 | 25.19 | $25.36 | 6800 |
| 2023-11-22 | 25.16 | $25.33 | 800 |
| 2023-11-21 | 25.14 | $25.36 | 4430 |
| 2023-11-20 | 25.10 | $25.34 | 8711 |
| 2023-11-17 | 25.07 | $25.19 | 18206 |
| 2023-11-16 | 25.05 | $25.25 | 5616 |
| 2023-11-15 | 25.03 | $25.25 | 3812 |
| 2023-11-14 | 25.00 | $25.29 | 2000 |
| 2023-11-13 | 24.97 | $25.03 | 109 |
| 2023-11-10 | 24.97 | $25.01 | 2300 |
| 2023-11-09 | 24.97 | $24.86 | 3500 |
| 2023-11-08 | 24.98 | $24.97 | 2400 |
| 2023-11-07 | 24.99 | $25.10 | 25414 |
| 2023-11-06 | 24.98 | $25.18 | 3900 |
| 2023-11-03 | 24.97 | $25.18 | 10900 |
| 2023-11-02 | 24.96 | $25.05 | 15400 |
| 2023-11-01 | 24.96 | $24.79 | 1800 |
| 2023-10-31 | 24.98 | $24.83 | 1200 |
| 2023-10-30 | 25.01 | $24.80 | 3009 |
| 2023-10-27 | 25.04 | $24.75 | 2834 |
| 2023-10-26 | 25.07 | $24.80 | 800 |
| 2023-10-25 | 25.11 | $24.91 | 3800 |
| 2023-10-24 | 25.14 | $24.97 | 8747 |
| 2023-10-23 | 25.16 | $24.99 | 3800 |
| 2023-10-20 | 25.18 | $25.00 | 5100 |
| 2023-10-19 | 25.21 | $25.01 | 5900 |
| 2023-10-18 | 25.23 | $25.07 | 4800 |
| 2023-10-17 | 25.26 | $25.06 | 7543 |
| 2023-10-16 | 25.28 | $25.15 | 34140 |
| 2023-10-13 | 25.30 | $25.36 | 21200 |
| 2023-10-12 | 25.30 | $25.30 | 23600 |
| 2023-10-11 | 25.31 | $25.30 | 800 |
| 2023-10-10 | 25.32 | $25.34 | 1020 |
| 2023-10-09 | 25.32 | $25.32 | 939 |
| 2023-10-06 | 25.33 | $25.15 | 2503 |
| 2023-10-05 | 25.35 | $25.14 | 700 |
| 2023-10-04 | 25.38 | $25.15 | 6000 |
| 2023-10-03 | 25.41 | $25.14 | 523 |
| 2023-10-02 | 25.44 | $25.25 | 1100 |
| 2023-09-29 | 25.46 | $25.41 | 3300 |
| 2023-09-28 | 25.46 | $25.37 | 1400 |
| 2023-09-27 | 25.47 | $25.31 | 3100 |
| 2023-09-26 | 25.48 | $25.49 | 1900 |
| 2023-09-25 | 25.48 | $25.48 | 1500 |
| 2023-09-22 | 25.48 | $25.50 | 700 |
| 2023-09-21 | 25.47 | $25.52 | 1900 |
| 2023-09-20 | 25.46 | $25.52 | 3933 |
| 2023-09-19 | 25.45 | $25.51 | 3200 |
| 2023-09-18 | 25.45 | $25.49 | 1700 |
| 2023-09-15 | 25.44 | $25.51 | 7545 |
| 2023-09-14 | 25.43 | $25.52 | 542 |
| 2023-09-13 | 25.42 | $25.46 | 17911 |
| 2023-09-12 | 25.42 | $25.45 | 1331 |
| 2023-09-11 | 25.41 | $25.44 | 3600 |
| 2023-09-08 | 25.41 | $25.42 | 5500 |
| 2023-09-07 | 25.41 | $25.44 | 4137 |
| 2023-09-06 | 25.40 | $25.38 | 17321 |
| 2023-09-05 | 25.41 | $25.48 | 8200 |
| 2023-09-01 | 25.40 | $25.46 | 3430 |
| 2023-08-31 | 25.40 | $25.40 | 1900 |
| 2023-08-30 | 25.40 | $25.43 | 2700 |
| 2023-08-29 | 25.39 | $25.32 | 2811 |
| 2023-08-28 | 25.40 | $25.29 | 6900 |
| 2023-08-25 | 25.41 | $25.38 | 22331 |
| 2023-08-24 | 25.41 | $25.41 | 8900 |
| 2023-08-23 | 25.40 | $25.39 | 2200 |
| 2023-08-22 | 25.40 | $25.41 | 1600 |
| 2023-08-21 | 25.39 | $25.46 | 2232 |
| 2023-08-18 | 25.37 | $25.45 | 14300 |
| 2023-08-17 | 25.36 | $25.40 | 2200 |
| 2023-08-16 | 25.35 | $25.40 | 2700 |
| 2023-08-15 | 25.33 | $25.41 | 10503 |
| 2023-08-14 | 25.32 | $25.40 | 3539 |
| 2023-08-11 | 25.30 | $25.43 | 26700 |
| 2023-08-10 | 25.28 | $25.45 | 12941 |
| 2023-08-09 | 25.26 | $25.41 | 2200 |
| 2023-08-08 | 25.24 | $25.41 | 806 |
| 2023-08-07 | 25.22 | $25.43 | 29406 |
| 2023-08-04 | 25.19 | $25.36 | 45023 |
| 2023-08-03 | 25.17 | $25.38 | 18100 |
| 2023-08-02 | 25.15 | $25.27 | 289700 |
| 2023-08-01 | 25.13 | $25.21 | 4802 |
| 2023-07-31 | 25.12 | $25.20 | 62409 |
| 2023-07-28 | 25.11 | $25.14 | 130000 |
| 2023-07-27 | 25.11 | $25.17 | 139725 |
| 2023-07-26 | 25.10 | $25.10 | 33000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.15
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.15
Average
24.58
Maximum
25.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.15 | $23.09 | 1540 |
| 2026-07-23 | 23.17 | $22.88 | 2614 |
| 2026-07-22 | 23.24 | $23.05 | 100 |
| 2026-07-21 | 23.28 | $23.12 | 109 |
| 2026-07-20 | 23.32 | $23.10 | 1500 |
| 2026-07-17 | 23.37 | $23.31 | 1700 |
| 2026-07-16 | 23.38 | $23.39 | 3500 |
| 2026-07-15 | 23.37 | $23.42 | 2449 |
| 2026-07-14 | 23.36 | $23.44 | 1200 |
| 2026-07-13 | 23.34 | $23.15 | 500 |
| 2026-07-10 | 23.38 | $23.30 | 2534 |
| 2026-07-09 | 23.39 | $23.40 | 1300 |
| 2026-07-08 | 23.39 | $23.27 | 500 |
| 2026-07-07 | 23.41 | $23.39 | 15502 |
| 2026-07-06 | 23.41 | $23.62 | 1609 |
| 2026-07-02 | 23.36 | $23.31 | 4900 |
| 2026-07-01 | 23.36 | $23.29 | 7600 |
| 2026-06-30 | 23.38 | $23.53 | 800 |
| 2026-06-29 | 23.34 | $23.45 | 1343 |
| 2026-06-26 | 23.31 | $23.37 | 1700 |
| 2026-06-25 | 23.30 | $23.20 | 1100 |
| 2026-06-24 | 23.32 | $23.20 | 1400 |
| 2026-06-23 | 23.35 | $23.13 | 2800 |
| 2026-06-22 | 23.39 | $23.08 | 1729 |
| 2026-06-18 | 23.45 | $23.39 | 1800 |
| 2026-06-17 | 23.45 | $23.20 | 1216 |
| 2026-06-16 | 23.50 | $23.61 | 613 |
| 2026-06-15 | 23.46 | $23.60 | 1044 |
| 2026-06-12 | 23.42 | $23.44 | 7800 |
| 2026-06-11 | 23.41 | $23.56 | 1426 |
| 2026-06-10 | 23.37 | $23.22 | 1600 |
| 2026-06-09 | 23.39 | $23.23 | 10140 |
| 2026-06-08 | 23.42 | $23.02 | 3442 |
| 2026-06-05 | 23.49 | $23.21 | 1000 |
| 2026-06-04 | 23.53 | $23.61 | 700 |
| 2026-06-03 | 23.50 | $23.37 | 1200 |
| 2026-06-02 | 23.51 | $23.72 | 2126 |
| 2026-06-01 | 23.44 | $23.81 | 7733 |
| 2026-05-29 | 23.35 | $23.74 | 3510 |
| 2026-05-28 | 23.25 | $23.63 | 7436 |
| 2026-05-27 | 23.16 | $23.26 | 2836 |
| 2026-05-26 | 23.14 | $23.18 | 4214 |
| 2026-05-22 | 23.13 | $23.02 | 600 |
| 2026-05-21 | 23.15 | $23.08 | 31600 |
| 2026-05-20 | 23.16 | $23.05 | 3500 |
| 2026-05-19 | 23.18 | $22.81 | 1400 |
| 2026-05-18 | 23.25 | $22.95 | 8228 |
| 2026-05-15 | 23.30 | $22.90 | 9508 |
| 2026-05-14 | 23.37 | $23.28 | 900 |
| 2026-05-13 | 23.37 | $23.26 | 1800 |
| 2026-05-12 | 23.38 | $23.40 | 35900 |
| 2026-05-11 | 23.35 | $23.48 | 27000 |
| 2026-05-08 | 23.31 | $23.57 | 1200 |
| 2026-05-07 | 23.24 | $23.31 | 15449 |
| 2026-05-06 | 23.20 | $23.31 | 35800 |
| 2026-05-05 | 23.17 | $23.14 | 13621 |
| 2026-05-04 | 23.16 | $23.07 | 2729 |
| 2026-05-01 | 23.17 | $23.26 | 117 |
| 2026-04-30 | 23.13 | $23.14 | 8300 |
| 2026-04-29 | 23.12 | $22.87 | 1324 |
| 2026-04-28 | 23.15 | $23.06 | 100 |
| 2026-04-27 | 23.16 | $23.14 | 106 |
| 2026-04-24 | 23.15 | $23.28 | 200 |
| 2026-04-23 | 23.10 | $23.19 | 2049 |
| 2026-04-22 | 23.07 | $23.26 | 200 |
| 2026-04-21 | 23.01 | $23.05 | 200 |
| 2026-04-20 | 22.99 | $23.22 | 621 |
| 2026-04-17 | 22.93 | $23.30 | 1605 |
| 2026-04-16 | 22.84 | $23.08 | 212 |
| 2026-04-15 | 22.78 | $23.18 | 3912 |
| 2026-04-14 | 22.70 | $23.09 | 302 |
| 2026-04-13 | 22.61 | $22.92 | 800 |
| 2026-04-10 | 22.56 | $22.83 | 300 |
| 2026-04-09 | 22.51 | $22.92 | 2306 |
| 2026-04-08 | 22.43 | $22.93 | 2103 |
| 2026-04-07 | 22.35 | $22.62 | 4018 |
| 2026-04-06 | 22.31 | $22.73 | 600 |
| 2026-04-02 | 22.25 | $22.59 | 2600 |
| 2026-04-01 | 22.21 | $22.46 | 1023 |
| 2026-03-31 | 22.19 | $22.53 | 3200 |
| 2026-03-30 | 22.15 | $22.12 | 1800 |
| 2026-03-27 | 22.20 | $21.91 | 29428 |
| 2026-03-26 | 22.30 | $22.15 | 424 |
| 2026-03-25 | 22.37 | $22.51 | 419 |
| 2026-03-24 | 22.37 | $22.14 | 1500 |
| 2026-03-23 | 22.46 | $22.26 | 2500 |
| 2026-03-20 | 22.54 | $21.94 | 16708 |
| 2026-03-19 | 22.69 | $22.60 | 5600 |
| 2026-03-18 | 22.74 | $22.53 | 300 |
| 2026-03-17 | 22.81 | $22.81 | 8520 |
| 2026-03-16 | 22.83 | $22.70 | 14330 |
| 2026-03-13 | 22.88 | $22.58 | 2200 |
| 2026-03-12 | 22.96 | $22.81 | 608 |
| 2026-03-11 | 23.01 | $22.90 | 5827 |
| 2026-03-10 | 23.05 | $22.91 | 1645 |
| 2026-03-09 | 23.09 | $22.96 | 11100 |
| 2026-03-06 | 23.13 | $22.90 | 5000 |
| 2026-03-05 | 23.20 | $23.01 | 1723 |
| 2026-03-04 | 23.24 | $23.09 | 6000 |
| 2026-03-03 | 23.28 | $23.16 | 2700 |
| 2026-03-02 | 23.31 | $23.23 | 1531 |
| 2026-02-27 | 23.33 | $23.36 | 12000 |
| 2026-02-26 | 23.33 | $23.43 | 62800 |
| 2026-02-25 | 23.31 | $23.26 | 1300 |
| 2026-02-24 | 23.33 | $23.23 | 1900 |
| 2026-02-23 | 23.35 | $23.32 | 15541 |
| 2026-02-20 | 23.36 | $23.47 | 1500 |
| 2026-02-19 | 23.34 | $23.44 | 9000 |
| 2026-02-18 | 23.33 | $23.44 | 1400 |
| 2026-02-17 | 23.31 | $23.38 | 1704 |
| 2026-02-13 | 23.30 | $23.46 | 1842 |
| 2026-02-12 | 23.27 | $23.30 | 31315 |
| 2026-02-11 | 23.27 | $23.34 | 7900 |
| 2026-02-10 | 23.27 | $23.18 | 1200 |
| 2026-02-09 | 23.29 | $23.16 | 2500 |
| 2026-02-06 | 23.33 | $23.19 | 1305 |
| 2026-02-05 | 23.36 | $23.14 | 3720 |
| 2026-02-04 | 23.42 | $23.12 | 65126 |
| 2026-02-03 | 23.48 | $23.10 | 1500 |
| 2026-02-02 | 23.56 | $23.07 | 908 |
| 2026-01-30 | 23.66 | $23.28 | 22900 |
| 2026-01-29 | 23.73 | $23.65 | 4100 |
| 2026-01-28 | 23.74 | $23.75 | 198530 |
| 2026-01-27 | 23.72 | $23.72 | 4541 |
| 2026-01-26 | 23.70 | $23.69 | 5300 |
| 2026-01-23 | 23.69 | $23.80 | 2943 |
| 2026-01-22 | 23.65 | $23.72 | 5928 |
| 2026-01-21 | 23.62 | $23.71 | 9100 |
| 2026-01-20 | 23.59 | $23.65 | 5500 |
| 2026-01-16 | 23.56 | $23.78 | 6200 |
| 2026-01-15 | 23.51 | $23.61 | 53420 |
| 2026-01-14 | 23.48 | $23.53 | 7342 |
| 2026-01-13 | 23.46 | $23.51 | 1849 |
| 2026-01-12 | 23.44 | $23.53 | 2800 |
| 2026-01-09 | 23.41 | $23.55 | 274300 |
| 2026-01-08 | 23.38 | $23.51 | 10544 |
| 2026-01-07 | 23.35 | $23.43 | 279000 |
| 2026-01-06 | 23.32 | $23.50 | 16400 |
| 2026-01-05 | 23.29 | $23.46 | 2300 |
| 2026-01-02 | 23.25 | $23.35 | 9200 |
| 2025-12-31 | 23.23 | $23.31 | 20100 |
| 2025-12-30 | 23.22 | $23.28 | 7540 |
| 2025-12-29 | 23.21 | $23.15 | 9739 |
| 2025-12-26 | 23.22 | $23.22 | 2441 |
| 2025-12-24 | 23.23 | $23.25 | 3000 |
| 2025-12-23 | 23.23 | $23.21 | 1713 |
| 2025-12-22 | 23.24 | $23.30 | 50008 |
| 2025-12-19 | 23.23 | $23.40 | 111800 |
| 2025-12-18 | 23.20 | $23.38 | 51800 |
| 2025-12-17 | 23.16 | $23.33 | 41738 |
| 2025-12-16 | 23.14 | $23.19 | 15135 |
| 2025-12-15 | 23.14 | $23.16 | 26900 |
| 2025-12-12 | 23.14 | $23.14 | 47800 |
| 2025-12-11 | 23.16 | $23.09 | 10528 |
| 2025-12-10 | 23.18 | $23.11 | 57920 |
| 2025-12-09 | 23.21 | $23.09 | 1900 |
| 2025-12-08 | 23.24 | $23.19 | 8331 |
| 2025-12-05 | 23.26 | $23.18 | 22414 |
| 2025-12-04 | 23.29 | $23.18 | 171515 |
| 2025-12-03 | 23.31 | $23.29 | 41443 |
| 2025-12-02 | 23.33 | $23.34 | 3300 |
| 2025-12-01 | 23.33 | $23.34 | 10700 |
| 2025-11-28 | 23.33 | $23.41 | 3208 |
| 2025-11-26 | 23.32 | $23.41 | 10900 |
| 2025-11-25 | 23.31 | $23.36 | 7921 |
| 2025-11-24 | 23.31 | $23.33 | 7530 |
| 2025-11-21 | 23.31 | $23.38 | 2400 |
| 2025-11-20 | 23.30 | $23.35 | 6700 |
| 2025-11-19 | 23.30 | $23.35 | 8132 |
| 2025-11-18 | 23.30 | $23.37 | 10403 |
| 2025-11-17 | 23.30 | $23.30 | 16900 |
| 2025-11-14 | 23.31 | $23.39 | 6240 |
| 2025-11-13 | 23.31 | $23.35 | 34500 |
| 2025-11-12 | 23.31 | $23.38 | 53338 |
| 2025-11-11 | 23.31 | $23.42 | 61500 |
| 2025-11-10 | 23.30 | $23.44 | 4300 |
| 2025-11-07 | 23.28 | $23.46 | 9127 |
| 2025-11-06 | 23.26 | $23.34 | 6144 |
| 2025-11-05 | 23.26 | $23.32 | 31123 |
| 2025-11-04 | 23.27 | $23.22 | 21700 |
| 2025-11-03 | 23.30 | $23.25 | 17200 |
| 2025-10-31 | 23.33 | $23.28 | 4100 |
| 2025-10-30 | 23.36 | $23.19 | 5200 |
| 2025-10-29 | 23.41 | $23.22 | 3829 |
| 2025-10-28 | 23.46 | $23.30 | 8600 |
| 2025-10-27 | 23.51 | $23.50 | 43943 |
| 2025-10-24 | 23.53 | $23.49 | 12200 |
| 2025-10-23 | 23.55 | $23.50 | 8300 |
| 2025-10-22 | 23.57 | $23.46 | 36107 |
| 2025-10-21 | 23.61 | $23.53 | 66009 |
| 2025-10-20 | 23.63 | $23.63 | 4900 |
| 2025-10-17 | 23.64 | $23.68 | 3100 |
| 2025-10-16 | 23.64 | $23.67 | 8500 |
| 2025-10-15 | 23.65 | $23.70 | 10602 |
| 2025-10-14 | 23.65 | $23.76 | 96300 |
| 2025-10-13 | 23.63 | $23.70 | 2733 |
| 2025-10-10 | 23.63 | $23.56 | 2610 |
| 2025-10-09 | 23.66 | $23.69 | 3908 |
| 2025-10-08 | 23.66 | $23.69 | 17424 |
| 2025-10-07 | 23.67 | $23.65 | 24100 |
| 2025-10-06 | 23.69 | $23.69 | 1400 |
| 2025-10-03 | 23.70 | $23.69 | 54300 |
| 2025-10-02 | 23.71 | $23.68 | 241238 |
| 2025-10-01 | 23.73 | $23.77 | 215608 |
| 2025-09-30 | 23.74 | $23.66 | 144605 |
| 2025-09-29 | 23.76 | $23.62 | 93617 |
| 2025-09-26 | 23.81 | $23.72 | 30400 |
| 2025-09-25 | 23.83 | $23.63 | 41400 |
| 2025-09-24 | 23.88 | $23.90 | 52100 |
| 2025-09-23 | 23.89 | $23.87 | 9046 |
| 2025-09-22 | 23.90 | $23.86 | 14700 |
| 2025-09-19 | 23.91 | $23.87 | 10600 |
| 2025-09-18 | 23.93 | $23.95 | 13000 |
| 2025-09-17 | 23.93 | $23.85 | 19700 |
| 2025-09-16 | 23.95 | $23.92 | 70214 |
| 2025-09-15 | 23.96 | $23.95 | 6634 |
| 2025-09-12 | 23.97 | $23.93 | 64403 |
| 2025-09-11 | 23.98 | $23.95 | 14100 |
| 2025-09-10 | 23.99 | $23.95 | 7542 |
| 2025-09-09 | 24.00 | $23.91 | 13900 |
| 2025-09-08 | 24.02 | $23.89 | 9728 |
| 2025-09-05 | 24.05 | $24.05 | 7000 |
| 2025-09-04 | 24.05 | $24.08 | 23827 |
| 2025-09-03 | 24.05 | $24.02 | 1400 |
| 2025-09-02 | 24.05 | $24.05 | 5542 |
| 2025-08-29 | 24.05 | $24.05 | 6300 |
| 2025-08-28 | 24.06 | $24.02 | 7100 |
| 2025-08-27 | 24.06 | $24.15 | 23800 |
| 2025-08-26 | 24.05 | $23.98 | 48727 |
| 2025-08-25 | 24.06 | $24.02 | 4800 |
| 2025-08-22 | 24.07 | $24.13 | 5900 |
| 2025-08-21 | 24.06 | $23.90 | 13400 |
| 2025-08-20 | 24.10 | $24.15 | 7000 |
| 2025-08-19 | 24.08 | $24.12 | 3700 |
| 2025-08-18 | 24.08 | $24.17 | 2218 |
| 2025-08-15 | 24.06 | $24.15 | 6506 |
| 2025-08-14 | 24.04 | $24.14 | 23245 |
| 2025-08-13 | 24.02 | $24.15 | 5500 |
| 2025-08-12 | 23.99 | $24.11 | 4023 |
| 2025-08-11 | 23.97 | $23.98 | 26732 |
| 2025-08-08 | 23.98 | $24.06 | 205100 |
| 2025-08-07 | 23.97 | $24.04 | 19816 |
| 2025-08-06 | 23.96 | $24.08 | 6700 |
| 2025-08-05 | 23.94 | $24.03 | 24111 |
| 2025-08-04 | 23.93 | $24.12 | 2704 |
| 2025-08-01 | 23.90 | $24.02 | 5200 |
| 2025-07-31 | 23.89 | $23.85 | 7800 |
| 2025-07-30 | 23.91 | $23.91 | 54500 |
| 2025-07-29 | 23.92 | $23.94 | 3247 |
| 2025-07-28 | 23.93 | $23.90 | 10803 |
| 2025-07-25 | 23.95 | $24.00 | 18100 |
| 2025-07-24 | 23.96 | $24.06 | 3303 |
| 2025-07-23 | 23.95 | $24.13 | 7406 |
| 2025-07-22 | 23.93 | $24.11 | 2600 |
| 2025-07-21 | 23.90 | $24.01 | 14700 |
| 2025-07-18 | 23.90 | $24.04 | 34812 |
| 2025-07-17 | 23.89 | $23.99 | 3200 |
| 2025-07-16 | 23.89 | $24.02 | 15701 |
| 2025-07-15 | 23.89 | $23.92 | 12900 |
| 2025-07-14 | 23.91 | $23.93 | 4300 |
| 2025-07-11 | 23.93 | $23.94 | 2500 |
| 2025-07-10 | 23.95 | $23.93 | 19500 |
| 2025-07-09 | 23.98 | $23.93 | 5900 |
| 2025-07-08 | 24.01 | $23.87 | 26648 |
| 2025-07-07 | 24.06 | $23.95 | 6900 |
| 2025-07-03 | 24.11 | $23.92 | 1500 |
| 2025-07-02 | 24.17 | $23.95 | 21437 |
| 2025-07-01 | 24.24 | $23.87 | 5105 |
| 2025-06-30 | 24.33 | $23.89 | 8000 |
| 2025-06-27 | 24.44 | $24.55 | 36700 |
| 2025-06-26 | 24.42 | $24.61 | 352800 |
| 2025-06-25 | 24.39 | $24.49 | 1536 |
| 2025-06-24 | 24.38 | $24.63 | 1900 |
| 2025-06-23 | 24.34 | $24.56 | 17901 |
| 2025-06-20 | 24.30 | $24.47 | 2900 |
| 2025-06-18 | 24.29 | $24.41 | 3100 |
| 2025-06-17 | 24.28 | $24.42 | 6411 |
| 2025-06-16 | 24.27 | $24.34 | 7537 |
| 2025-06-13 | 24.28 | $24.35 | 12500 |
| 2025-06-12 | 24.29 | $24.42 | 2400 |
| 2025-06-11 | 24.29 | $24.40 | 6103 |
| 2025-06-10 | 24.29 | $24.43 | 3111 |
| 2025-06-09 | 24.29 | $24.42 | 3735 |
| 2025-06-06 | 24.29 | $24.35 | 4300 |
| 2025-06-05 | 24.30 | $24.37 | 7000 |
| 2025-06-04 | 24.32 | $24.35 | 21409 |
| 2025-06-03 | 24.34 | $24.29 | 19800 |
| 2025-06-02 | 24.38 | $24.26 | 28034 |
| 2025-05-30 | 24.44 | $24.36 | 3245 |
| 2025-05-29 | 24.49 | $24.38 | 230749 |
| 2025-05-28 | 24.54 | $24.31 | 1.4M |
| 2025-05-27 | 24.61 | $24.41 | 71900 |
| 2025-05-23 | 24.68 | $24.71 | 34434 |
| 2025-05-22 | 24.70 | $24.74 | 2630 |
| 2025-05-21 | 24.71 | $24.54 | 3808 |
| 2025-05-20 | 24.77 | $24.74 | 21100 |
| 2025-05-19 | 24.80 | $24.78 | 14333 |
| 2025-05-16 | 24.83 | $24.76 | 106227 |
| 2025-05-15 | 24.86 | $24.67 | 12800 |
| 2025-05-14 | 24.92 | $24.58 | 9900 |
| 2025-05-13 | 25.02 | $24.77 | 29418 |
| 2025-05-12 | 25.08 | $24.96 | 9508 |
| 2025-05-09 | 25.12 | $24.90 | 12737 |
| 2025-05-08 | 25.17 | $24.92 | 14000 |
| 2025-05-07 | 25.24 | $25.21 | 17240 |
| 2025-05-06 | 25.25 | $25.15 | 52510 |
| 2025-05-05 | 25.27 | $25.25 | 53426 |
| 2025-05-02 | 25.28 | $25.43 | 74300 |
| 2025-05-01 | 25.25 | $25.47 | 77826 |
| 2025-04-30 | 25.21 | $25.48 | 288200 |
| 2025-04-29 | 25.16 | $25.43 | 98200 |
| 2025-04-28 | 25.11 | $25.34 | 10000 |
| 2025-04-25 | 25.08 | $25.23 | 42400 |
| 2025-04-24 | 25.06 | $25.28 | 31300 |
| 2025-04-23 | 25.03 | $25.23 | 33200 |
| 2025-04-22 | 25.01 | $25.22 | 9533 |
| 2025-04-21 | 24.99 | $24.95 | 13000 |
| 2025-04-17 | 25.02 | $25.15 | 26132 |
| 2025-04-16 | 25.02 | $25.05 | 11543 |
| 2025-04-15 | 25.04 | $25.09 | 5000 |
| 2025-04-14 | 25.05 | $25.02 | 9100 |
| 2025-04-11 | 25.08 | $24.80 | 15844 |
| 2025-04-10 | 25.17 | $24.78 | 74449 |
| 2025-04-09 | 25.28 | $25.34 | 198500 |
| 2025-04-08 | 25.28 | $24.83 | 205925 |
| 2025-04-07 | 25.40 | $25.01 | 100200 |
| 2025-04-04 | 25.49 | $25.13 | 46614 |
| 2025-04-03 | 25.58 | $25.47 | 11000 |
| 2025-04-02 | 25.61 | $25.46 | 69800 |
| 2025-04-01 | 25.64 | $25.49 | 33200 |
| 2025-03-31 | 25.68 | $25.53 | 5900 |
| 2025-03-28 | 25.71 | $25.48 | 15100 |
| 2025-03-27 | 25.76 | $25.52 | 6615 |
| 2025-03-26 | 25.81 | $25.53 | 16249 |
| 2025-03-25 | 25.86 | $25.81 | 21107 |
| 2025-03-24 | 25.86 | $25.82 | 21103 |
| 2025-03-21 | 25.87 | $25.82 | 13241 |
| 2025-03-20 | 25.87 | $25.83 | 35216 |
| 2025-03-19 | 25.86 | $25.86 | 14948 |
| 2025-03-18 | 25.85 | $25.86 | 16611 |
| 2025-03-17 | 25.84 | $25.79 | 15413 |
| 2025-03-14 | 25.84 | $25.75 | 10416 |
| 2025-03-13 | 25.85 | $25.73 | 22100 |
| 2025-03-12 | 25.87 | $25.77 | 12900 |
| 2025-03-11 | 25.87 | $25.73 | 15702 |
| 2025-03-10 | 25.89 | $25.80 | 17140 |
| 2025-03-07 | 25.89 | $25.90 | 93300 |
| 2025-03-06 | 25.88 | $25.70 | 59602 |
| 2025-03-05 | 25.90 | $25.86 | 98216 |
| 2025-03-04 | 25.88 | $25.81 | 197418 |
| 2025-03-03 | 25.88 | $25.72 | 107044 |
| 2025-02-28 | 25.90 | $25.98 | 60843 |
| 2025-02-27 | 25.86 | $25.85 | 32720 |
| 2025-02-26 | 25.84 | $25.89 | 25700 |
| 2025-02-25 | 25.80 | $25.86 | 7900 |
| 2025-02-24 | 25.77 | $25.89 | 10306 |
| 2025-02-21 | 25.73 | $25.83 | 20141 |
| 2025-02-20 | 25.69 | $25.75 | 5800 |
| 2025-02-19 | 25.66 | $25.65 | 26039 |
| 2025-02-18 | 25.65 | $25.67 | 16900 |
| 2025-02-14 | 25.62 | $25.67 | 15400 |
| 2025-02-13 | 25.60 | $25.64 | 10800 |
| 2025-02-12 | 25.57 | $25.52 | 30600 |
| 2025-02-11 | 25.57 | $25.59 | 31402 |
| 2025-02-10 | 25.55 | $25.60 | 600 |
| 2025-02-07 | 25.52 | $25.58 | 88200 |
| 2025-02-06 | 25.49 | $25.57 | 29400 |
| 2025-02-05 | 25.46 | $25.55 | 22500 |
| 2025-02-04 | 25.43 | $25.56 | 25100 |
| 2025-02-03 | 25.39 | $25.42 | 8200 |
| 2025-01-31 | 25.38 | $25.41 | 12246 |
| 2025-01-30 | 25.36 | $25.38 | 9200 |
| 2025-01-29 | 25.34 | $25.34 | 3200 |
| 2025-01-28 | 25.33 | $25.37 | 6847 |
| 2025-01-27 | 25.31 | $25.36 | 4440 |
| 2025-01-24 | 25.29 | $25.32 | 22100 |
| 2025-01-23 | 25.28 | $25.33 | 13200 |
| 2025-01-22 | 25.26 | $25.29 | 10800 |
| 2025-01-21 | 25.25 | $25.41 | 15217 |
| 2025-01-17 | 25.20 | $25.39 | 3736 |
| 2025-01-16 | 25.16 | $25.20 | 2612 |
| 2025-01-15 | 25.14 | $25.26 | 8344 |
| 2025-01-14 | 25.12 | $25.10 | 7543 |
| 2025-01-13 | 25.12 | $25.01 | 10400 |
| 2025-01-10 | 25.14 | $25.15 | 14905 |
| 2025-01-08 | 25.13 | $25.21 | 8148 |
| 2025-01-07 | 25.11 | $25.17 | 18200 |
| 2025-01-06 | 25.09 | $25.25 | 15111 |
| 2025-01-03 | 25.06 | $25.25 | 26800 |
| 2025-01-02 | 25.02 | $25.09 | 5100 |
| 2024-12-31 | 25.01 | $25.10 | 12700 |
| 2024-12-30 | 24.99 | $24.89 | 20607 |
| 2024-12-27 | 25.01 | $24.91 | 1726 |
| 2024-12-26 | 25.04 | $25.00 | 3400 |
| 2024-12-24 | 25.05 | $24.99 | 1500 |
| 2024-12-23 | 25.06 | $25.02 | 7300 |
| 2024-12-20 | 25.07 | $25.04 | 24612 |
| 2024-12-19 | 25.07 | $25.00 | 6700 |
| 2024-12-18 | 25.09 | $24.95 | 11436 |
| 2024-12-17 | 25.11 | $25.20 | 3333 |
| 2024-12-16 | 25.09 | $25.15 | 8100 |
| 2024-12-13 | 25.08 | $25.14 | 6600 |
| 2024-12-12 | 25.07 | $25.20 | 1004 |
| 2024-12-11 | 25.04 | $25.21 | 2000 |
| 2024-12-10 | 25.00 | $25.16 | 14910 |
| 2024-12-09 | 24.97 | $24.97 | 2115 |
| 2024-12-06 | 24.98 | $24.98 | 5449 |
| 2024-12-05 | 24.98 | $24.95 | 6100 |
| 2024-12-04 | 24.99 | $24.96 | 1100 |
| 2024-12-03 | 25.00 | $24.98 | 7800 |
| 2024-12-02 | 25.01 | $25.05 | 7605 |
| 2024-11-29 | 25.00 | $25.03 | 149 |
| 2024-11-27 | 25.00 | $25.03 | 5500 |
| 2024-11-26 | 25.00 | $24.89 | 6400 |
| 2024-11-25 | 25.03 | $25.02 | 8714 |
| 2024-11-22 | 25.04 | $25.12 | 1900 |
| 2024-11-21 | 25.02 | $25.11 | 1000 |
| 2024-11-20 | 25.01 | $25.05 | 4400 |
| 2024-11-19 | 25.01 | $25.13 | 1219 |
| 2024-11-18 | 24.99 | $25.09 | 2737 |
| 2024-11-15 | 24.97 | $25.02 | 17400 |
| 2024-11-14 | 24.97 | $25.00 | 3835 |
| 2024-11-13 | 24.97 | $25.06 | 6543 |
| 2024-11-12 | 24.96 | $24.95 | 13804 |
| 2024-11-11 | 24.98 | $24.99 | 1100 |
| 2024-11-08 | 24.98 | $25.00 | 1200 |
| 2024-11-07 | 24.99 | $25.14 | 14800 |
| 2024-11-06 | 24.97 | $25.04 | 17000 |
| 2024-11-05 | 24.96 | $24.95 | 4500 |
| 2024-11-04 | 24.98 | $24.94 | 2300 |
| 2024-11-01 | 25.00 | $24.94 | 800 |
| 2024-10-31 | 25.03 | $24.90 | 38035 |
| 2024-10-30 | 25.07 | $24.95 | 7400 |
| 2024-10-29 | 25.10 | $25.00 | 1900 |
| 2024-10-28 | 25.13 | $25.02 | 3500 |
| 2024-10-25 | 25.16 | $25.18 | 10400 |
| 2024-10-24 | 25.16 | $25.19 | 1036 |
| 2024-10-23 | 25.17 | $25.08 | 2535 |
| 2024-10-22 | 25.19 | $25.07 | 11505 |
| 2024-10-21 | 25.22 | $25.20 | 10607 |
| 2024-10-18 | 25.23 | $25.22 | 9815 |
| 2024-10-17 | 25.24 | $25.33 | 16219 |
| 2024-10-16 | 25.22 | $25.31 | 900 |
| 2024-10-15 | 25.21 | $25.52 | 3100 |
| 2024-10-14 | 25.15 | $25.12 | 2447 |
| 2024-10-11 | 25.17 | $25.17 | 8200 |
| 2024-10-10 | 25.18 | $25.14 | 5508 |
| 2024-10-09 | 25.19 | $25.01 | 21744 |
| 2024-10-08 | 25.24 | $25.07 | 9100 |
| 2024-10-07 | 25.29 | $25.03 | 19400 |
| 2024-10-04 | 25.34 | $25.11 | 10500 |
| 2024-10-03 | 25.40 | $25.29 | 9900 |
| 2024-10-02 | 25.42 | $25.37 | 5823 |
| 2024-10-01 | 25.43 | $25.28 | 13800 |
| 2024-09-30 | 25.46 | $25.33 | 15300 |
| 2024-09-27 | 25.48 | $25.42 | 21900 |
| 2024-09-26 | 25.49 | $25.32 | 38200 |
| 2024-09-25 | 25.51 | $25.39 | 69500 |
| 2024-09-24 | 25.53 | $25.60 | 39936 |
| 2024-09-23 | 25.51 | $25.50 | 18600 |
| 2024-09-20 | 25.50 | $25.50 | 29900 |
| 2024-09-19 | 25.50 | $25.60 | 10520 |
| 2024-09-18 | 25.47 | $25.47 | 53300 |
| 2024-09-17 | 25.46 | $25.46 | 7800 |
| 2024-09-16 | 25.45 | $25.44 | 5411 |
| 2024-09-13 | 25.45 | $25.45 | 5600 |
| 2024-09-12 | 25.44 | $25.43 | 6200 |
| 2024-09-11 | 25.44 | $25.52 | 50300 |
| 2024-09-10 | 25.41 | $25.44 | 145900 |
| 2024-09-09 | 25.40 | $25.47 | 44700 |
| 2024-09-06 | 25.38 | $25.42 | 40330 |
| 2024-09-05 | 25.36 | $25.32 | 14504 |
| 2024-09-04 | 25.37 | $25.25 | 31000 |
| 2024-09-03 | 25.39 | $25.26 | 24100 |
| 2024-08-30 | 25.41 | $25.33 | 41005 |
| 2024-08-29 | 25.42 | $25.35 | 14212 |
| 2024-08-28 | 25.42 | $25.30 | 23520 |
| 2024-08-27 | 25.44 | $25.31 | 23900 |
| 2024-08-26 | 25.45 | $25.45 | 33900 |
| 2024-08-23 | 25.44 | $25.52 | 17100 |
| 2024-08-22 | 25.41 | $25.37 | 13800 |
| 2024-08-21 | 25.41 | $25.34 | 3800 |
| 2024-08-20 | 25.41 | $25.23 | 36000 |
| 2024-08-19 | 25.44 | $25.24 | 55300 |
| 2024-08-16 | 25.47 | $25.35 | 7631 |
| 2024-08-15 | 25.47 | $25.32 | 17200 |
| 2024-08-14 | 25.49 | $25.42 | 4600 |
| 2024-08-13 | 25.48 | $25.51 | 22100 |
| 2024-08-12 | 25.46 | $25.50 | 3300 |
| 2024-08-09 | 25.43 | $25.46 | 1600 |
| 2024-08-08 | 25.40 | $25.62 | 5000 |
| 2024-08-07 | 25.33 | $25.55 | 1541 |
| 2024-08-06 | 25.27 | $25.52 | 15849 |
| 2024-08-05 | 25.20 | $25.39 | 99900 |
| 2024-08-02 | 25.15 | $25.32 | 12600 |
| 2024-08-01 | 25.11 | $25.25 | 18139 |
| 2024-07-31 | 25.07 | $25.23 | 6308 |
| 2024-07-30 | 25.03 | $25.08 | 3900 |
| 2024-07-29 | 25.01 | $24.99 | 4102 |
| 2024-07-26 | 25.01 | $24.96 | 2300 |
| 2024-07-25 | 25.02 | $25.00 | 1900 |
| 2024-07-24 | 25.02 | $25.01 | 38600 |
| 2024-07-23 | 25.01 | $24.99 | 122104 |
| 2024-07-22 | 25.01 | $25.03 | 22714 |
| 2024-07-19 | 25.00 | $25.03 | 830 |
| 2024-07-18 | 24.99 | $25.00 | 27647 |
| 2024-07-17 | 24.98 | $25.01 | 71900 |
| 2024-07-16 | 24.97 | $25.10 | 186628 |
| 2024-07-15 | 24.94 | $25.13 | 27600 |
| 2024-07-12 | 24.89 | $25.09 | 11009 |
| 2024-07-11 | 24.85 | $25.06 | 19200 |
| 2024-07-10 | 24.81 | $24.85 | 732 |
| 2024-07-09 | 24.81 | $24.83 | 600 |
| 2024-07-08 | 24.80 | $24.77 | 1825 |
| 2024-07-05 | 24.82 | $24.94 | 4401 |
| 2024-07-03 | 24.79 | $24.83 | 1821 |
| 2024-07-02 | 24.79 | $24.78 | 1800 |
| 2024-07-01 | 24.80 | $24.73 | 500 |
| 2024-06-28 | 24.82 | $24.74 | 10729 |
| 2024-06-27 | 24.84 | $24.74 | 3729 |
| 2024-06-26 | 24.86 | $24.72 | 16700 |
| 2024-06-25 | 24.90 | $24.80 | 1800 |
| 2024-06-24 | 24.92 | $25.02 | 6400 |
| 2024-06-21 | 24.90 | $25.03 | 7900 |
| 2024-06-20 | 24.87 | $25.00 | 11100 |
| 2024-06-18 | 24.84 | $25.02 | 16118 |
| 2024-06-17 | 24.81 | $24.94 | 62200 |
| 2024-06-14 | 24.79 | $24.90 | 10033 |
| 2024-06-13 | 24.77 | $24.94 | 5902 |
| 2024-06-12 | 24.75 | $24.89 | 6500 |
| 2024-06-11 | 24.73 | $24.74 | 1712 |
| 2024-06-10 | 24.74 | $24.69 | 8700 |
| 2024-06-07 | 24.76 | $24.72 | 10503 |
| 2024-06-06 | 24.78 | $24.89 | 1200 |
| 2024-06-05 | 24.77 | $24.93 | 13000 |
| 2024-06-04 | 24.75 | $24.82 | 5047 |
| 2024-06-03 | 24.75 | $24.77 | 1100 |
| 2024-05-31 | 24.76 | $24.72 | 836 |
| 2024-05-30 | 24.78 | $24.61 | 3726 |
| 2024-05-29 | 24.84 | $24.57 | 900 |
| 2024-05-28 | 24.91 | $24.67 | 2500 |
| 2024-05-24 | 24.97 | $24.69 | 1321 |
| 2024-05-23 | 25.03 | $24.95 | 1245 |
| 2024-05-22 | 25.05 | $24.93 | 221 |
| 2024-05-21 | 25.08 | $25.12 | 4441 |
| 2024-05-20 | 25.07 | $25.10 | 4700 |
| 2024-05-17 | 25.07 | $25.14 | 4900 |
| 2024-05-16 | 25.06 | $25.18 | 8944 |
| 2024-05-15 | 25.04 | $25.20 | 5100 |
| 2024-05-14 | 25.01 | $25.10 | 70111 |
| 2024-05-13 | 25.00 | $25.03 | 900 |
| 2024-05-10 | 25.00 | $25.04 | 57826 |
| 2024-05-09 | 25.00 | $25.07 | 65433 |
| 2024-05-08 | 24.99 | $25.06 | 59828 |
| 2024-05-07 | 24.99 | $25.04 | 8245 |
| 2024-05-06 | 24.98 | $25.08 | 2500 |
| 2024-05-03 | 24.97 | $25.12 | 5604 |
| 2024-05-02 | 24.96 | $25.06 | 1000 |
| 2024-05-01 | 24.95 | $24.94 | 3316 |
| 2024-04-30 | 24.96 | $24.73 | 14113 |
| 2024-04-29 | 25.03 | $24.93 | 6845 |
| 2024-04-26 | 25.06 | $24.95 | 5000 |
| 2024-04-25 | 25.09 | $24.98 | 600 |
| 2024-04-24 | 25.13 | $25.18 | 4000 |
| 2024-04-23 | 25.12 | $25.19 | 1700 |
| 2024-04-22 | 25.12 | $25.19 | 1636 |
| 2024-04-19 | 25.11 | $25.16 | 905 |
| 2024-04-18 | 25.11 | $25.12 | 1500 |
| 2024-04-17 | 25.12 | $25.16 | 5300 |
| 2024-04-16 | 25.12 | $25.12 | 800 |
| 2024-04-15 | 25.14 | $25.10 | 3700 |
| 2024-04-12 | 25.15 | $25.12 | 6000 |
| 2024-04-11 | 25.17 | $25.16 | 1700 |
| 2024-04-10 | 25.19 | $25.07 | 1700 |
| 2024-04-09 | 25.22 | $25.30 | 1143 |
| 2024-04-08 | 25.21 | $25.32 | 24315 |
| 2024-04-05 | 25.20 | $25.31 | 3536 |
| 2024-04-04 | 25.19 | $25.27 | 4247 |
| 2024-04-03 | 25.19 | $25.28 | 2300 |
| 2024-04-02 | 25.18 | $25.13 | 8833 |
| 2024-04-01 | 25.21 | $25.13 | 6500 |
| 2024-03-28 | 25.24 | $25.14 | 17400 |
| 2024-03-27 | 25.27 | $25.21 | 16400 |
| 2024-03-26 | 25.29 | $25.10 | 4400 |
| 2024-03-25 | 25.35 | $25.13 | 3736 |
| 2024-03-22 | 25.40 | $25.27 | 5209 |
| 2024-03-21 | 25.44 | $25.21 | 15308 |
| 2024-03-20 | 25.49 | $25.51 | 38100 |
| 2024-03-19 | 25.49 | $25.55 | 7323 |
| 2024-03-18 | 25.48 | $25.49 | 2800 |
| 2024-03-15 | 25.48 | $25.43 | 4100 |
| 2024-03-14 | 25.49 | $25.42 | 9900 |
| 2024-03-13 | 25.51 | $25.39 | 70100 |
| 2024-03-12 | 25.54 | $25.47 | 30400 |
| 2024-03-11 | 25.55 | $25.47 | 67646 |
| 2024-03-08 | 25.57 | $25.59 | 21500 |
| 2024-03-07 | 25.57 | $25.52 | 17900 |
| 2024-03-06 | 25.58 | $25.50 | 16540 |
| 2024-03-05 | 25.59 | $25.58 | 14901 |
| 2024-03-04 | 25.59 | $25.66 | 9400 |
| 2024-03-01 | 25.58 | $25.75 | 15825 |
| 2024-02-29 | 25.54 | $25.62 | 6900 |
| 2024-02-28 | 25.52 | $25.57 | 23300 |
| 2024-02-27 | 25.51 | $25.45 | 12548 |
| 2024-02-26 | 25.53 | $25.42 | 13300 |
| 2024-02-23 | 25.56 | $25.60 | 9400 |
| 2024-02-22 | 25.55 | $25.60 | 11100 |
| 2024-02-21 | 25.54 | $25.60 | 2222 |
| 2024-02-20 | 25.52 | $25.55 | 5147 |
| 2024-02-16 | 25.52 | $25.50 | 9726 |
| 2024-02-15 | 25.53 | $25.57 | 2622 |
| 2024-02-14 | 25.52 | $25.56 | 11447 |
| 2024-02-13 | 25.52 | $25.37 | 41400 |
| 2024-02-12 | 25.55 | $25.59 | 28206 |
| 2024-02-09 | 25.54 | $25.54 | 5522 |
| 2024-02-08 | 25.54 | $25.53 | 5100 |
| 2024-02-07 | 25.55 | $25.45 | 5500 |
| 2024-02-06 | 25.57 | $25.49 | 23113 |
| 2024-02-05 | 25.59 | $25.40 | 2900 |
| 2024-02-02 | 25.63 | $25.49 | 40936 |
| 2024-02-01 | 25.66 | $25.60 | 6349 |
| 2024-01-31 | 25.67 | $25.51 | 5825 |
| 2024-01-30 | 25.69 | $25.50 | 11443 |
| 2024-01-29 | 25.73 | $25.62 | 1743 |
| 2024-01-26 | 25.74 | $25.60 | 9800 |
| 2024-01-25 | 25.77 | $25.80 | 1436 |
| 2024-01-24 | 25.75 | $25.73 | 5800 |
| 2024-01-23 | 25.74 | $25.69 | 29033 |
| 2024-01-22 | 25.74 | $25.71 | 25300 |
| 2024-01-19 | 25.73 | $25.67 | 39300 |
| 2024-01-18 | 25.74 | $25.70 | 14500 |
| 2024-01-17 | 25.73 | $25.64 | 12400 |
| 2024-01-16 | 25.74 | $25.71 | 61900 |
| 2024-01-12 | 25.73 | $25.80 | 109000 |
| 2024-01-11 | 25.70 | $25.72 | 41700 |
| 2024-01-10 | 25.68 | $25.69 | 26525 |
| 2024-01-09 | 25.67 | $25.67 | 253622 |
| 2024-01-08 | 25.65 | $25.65 | 18819 |
| 2024-01-05 | 25.64 | $25.65 | 6700 |
| 2024-01-04 | 25.62 | $25.58 | 800 |
| 2024-01-03 | 25.62 | $25.52 | 26800 |
| 2024-01-02 | 25.63 | $25.49 | 13534 |
| 2023-12-29 | 25.64 | $25.66 | 2933 |
| 2023-12-28 | 25.63 | $25.64 | 9428 |
| 2023-12-27 | 25.61 | $25.63 | 2215 |
| 2023-12-26 | 25.59 | $25.59 | 27419 |
| 2023-12-22 | 25.57 | $25.69 | 38021 |
| 2023-12-21 | 25.53 | $25.66 | 28100 |
| 2023-12-20 | 25.49 | $25.57 | 18206 |
| 2023-12-19 | 25.46 | $25.57 | 4900 |
| 2023-12-18 | 25.42 | $25.54 | 6000 |
| 2023-12-15 | 25.38 | $25.47 | 82200 |
| 2023-12-14 | 25.36 | $25.61 | 2200 |
| 2023-12-13 | 25.30 | $25.44 | 7300 |
| 2023-12-12 | 25.26 | $25.15 | 8531 |
| 2023-12-11 | 25.28 | $25.22 | 2600 |
| 2023-12-08 | 25.29 | $25.27 | 2309 |
| 2023-12-07 | 25.29 | $25.24 | 425 |
| 2023-12-06 | 25.29 | $25.15 | 3924 |
| 2023-12-05 | 25.32 | $25.30 | 2524 |
| 2023-12-04 | 25.31 | $25.34 | 1800 |
| 2023-12-01 | 25.30 | $25.36 | 15932 |
| 2023-11-30 | 25.27 | $25.26 | 4100 |
| 2023-11-29 | 25.27 | $25.35 | 8500 |
| 2023-11-28 | 25.25 | $25.32 | 6736 |
| 2023-11-27 | 25.22 | $25.11 | 3100 |
| 2023-11-24 | 25.24 | $25.36 | 6800 |
| 2023-11-22 | 25.21 | $25.33 | 800 |
| 2023-11-21 | 25.18 | $25.36 | 4430 |
| 2023-11-20 | 25.14 | $25.34 | 8711 |
| 2023-11-17 | 25.10 | $25.19 | 18206 |
| 2023-11-16 | 25.08 | $25.25 | 5616 |
| 2023-11-15 | 25.04 | $25.25 | 3812 |
| 2023-11-14 | 25.00 | $25.29 | 2000 |
| 2023-11-13 | 24.94 | $25.03 | 109 |
| 2023-11-10 | 24.93 | $25.01 | 2300 |
| 2023-11-09 | 24.93 | $24.86 | 3500 |
| 2023-11-08 | 24.95 | $24.97 | 2400 |
| 2023-11-07 | 24.96 | $25.10 | 25414 |
| 2023-11-06 | 24.94 | $25.18 | 3900 |
| 2023-11-03 | 24.90 | $25.18 | 10900 |
| 2023-11-02 | 24.85 | $25.05 | 15400 |
| 2023-11-01 | 24.83 | $24.79 | 1800 |
| 2023-10-31 | 24.85 | $24.83 | 1200 |
| 2023-10-30 | 24.88 | $24.80 | 3009 |
| 2023-10-27 | 24.91 | $24.75 | 2834 |
| 2023-10-26 | 24.96 | $24.80 | 800 |
| 2023-10-25 | 25.01 | $24.91 | 3800 |
| 2023-10-24 | 25.05 | $24.97 | 8747 |
| 2023-10-23 | 25.08 | $24.99 | 3800 |
| 2023-10-20 | 25.11 | $25.00 | 5100 |
| 2023-10-19 | 25.15 | $25.01 | 5900 |
| 2023-10-18 | 25.18 | $25.07 | 4800 |
| 2023-10-17 | 25.22 | $25.06 | 7543 |
| 2023-10-16 | 25.26 | $25.15 | 34140 |
| 2023-10-13 | 25.29 | $25.36 | 21200 |
| 2023-10-12 | 25.27 | $25.30 | 23600 |
| 2023-10-11 | 25.27 | $25.30 | 800 |
| 2023-10-10 | 25.27 | $25.34 | 1020 |
| 2023-10-09 | 25.27 | $25.32 | 939 |
| 2023-10-06 | 25.26 | $25.15 | 2503 |
| 2023-10-05 | 25.29 | $25.14 | 700 |
| 2023-10-04 | 25.33 | $25.15 | 6000 |
| 2023-10-03 | 25.37 | $25.14 | 523 |
| 2023-10-02 | 25.42 | $25.25 | 1100 |
| 2023-09-29 | 25.46 | $25.41 | 3300 |
| 2023-09-28 | 25.47 | $25.37 | 1400 |
| 2023-09-27 | 25.49 | $25.31 | 3100 |
| 2023-09-26 | 25.52 | $25.49 | 1900 |
| 2023-09-25 | 25.52 | $25.48 | 1500 |
| 2023-09-22 | 25.52 | $25.50 | 700 |
| 2023-09-21 | 25.52 | $25.52 | 1900 |
| 2023-09-20 | 25.51 | $25.52 | 3933 |
| 2023-09-19 | 25.50 | $25.51 | 3200 |
| 2023-09-18 | 25.49 | $25.49 | 1700 |
| 2023-09-15 | 25.49 | $25.51 | 7545 |
| 2023-09-14 | 25.48 | $25.52 | 542 |
| 2023-09-13 | 25.46 | $25.46 | 17911 |
| 2023-09-12 | 25.46 | $25.45 | 1331 |
| 2023-09-11 | 25.45 | $25.44 | 3600 |
| 2023-09-08 | 25.45 | $25.42 | 5500 |
| 2023-09-07 | 25.45 | $25.44 | 4137 |
| 2023-09-06 | 25.44 | $25.38 | 17321 |
| 2023-09-05 | 25.45 | $25.48 | 8200 |
| 2023-09-01 | 25.44 | $25.46 | 3430 |
| 2023-08-31 | 25.42 | $25.40 | 1900 |
| 2023-08-30 | 25.42 | $25.43 | 2700 |
| 2023-08-29 | 25.41 | $25.32 | 2811 |
| 2023-08-28 | 25.43 | $25.29 | 6900 |
| 2023-08-25 | 25.45 | $25.38 | 22331 |
| 2023-08-24 | 25.45 | $25.41 | 8900 |
| 2023-08-23 | 25.45 | $25.39 | 2200 |
| 2023-08-22 | 25.46 | $25.41 | 1600 |
| 2023-08-21 | 25.45 | $25.46 | 2232 |
| 2023-08-18 | 25.44 | $25.45 | 14300 |
| 2023-08-17 | 25.43 | $25.40 | 2200 |
| 2023-08-16 | 25.42 | $25.40 | 2700 |
| 2023-08-15 | 25.42 | $25.41 | 10503 |
| 2023-08-14 | 25.40 | $25.40 | 3539 |
| 2023-08-11 | 25.39 | $25.43 | 26700 |
| 2023-08-10 | 25.37 | $25.45 | 12941 |
| 2023-08-09 | 25.34 | $25.41 | 2200 |
| 2023-08-08 | 25.32 | $25.41 | 806 |
| 2023-08-07 | 25.29 | $25.43 | 29406 |
| 2023-08-04 | 25.25 | $25.36 | 45023 |
| 2023-08-03 | 25.22 | $25.38 | 18100 |
| 2023-08-02 | 25.18 | $25.27 | 289700 |
| 2023-08-01 | 25.16 | $25.21 | 4802 |
| 2023-07-31 | 25.14 | $25.20 | 62409 |
| 2023-07-28 | 25.12 | $25.14 | 130000 |
| 2023-07-27 | 25.12 | $25.17 | 139725 |
| 2023-07-26 | 25.11 | $25.10 | 33000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.07
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.01
Average
24.58
Maximum
25.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.07 | $23.09 | 1540 |
| 2026-07-23 | 23.08 | $22.88 | 2614 |
| 2026-07-22 | 23.17 | $23.05 | 100 |
| 2026-07-21 | 23.23 | $23.12 | 109 |
| 2026-07-20 | 23.28 | $23.10 | 1500 |
| 2026-07-17 | 23.35 | $23.31 | 1700 |
| 2026-07-16 | 23.36 | $23.39 | 3500 |
| 2026-07-15 | 23.35 | $23.42 | 2449 |
| 2026-07-14 | 23.33 | $23.44 | 1200 |
| 2026-07-13 | 23.30 | $23.15 | 500 |
| 2026-07-10 | 23.36 | $23.30 | 2534 |
| 2026-07-09 | 23.38 | $23.40 | 1300 |
| 2026-07-08 | 23.37 | $23.27 | 500 |
| 2026-07-07 | 23.40 | $23.39 | 15502 |
| 2026-07-06 | 23.40 | $23.62 | 1609 |
| 2026-07-02 | 23.33 | $23.31 | 4900 |
| 2026-07-01 | 23.33 | $23.29 | 7600 |
| 2026-06-30 | 23.35 | $23.53 | 800 |
| 2026-06-29 | 23.30 | $23.45 | 1343 |
| 2026-06-26 | 23.26 | $23.37 | 1700 |
| 2026-06-25 | 23.23 | $23.20 | 1100 |
| 2026-06-24 | 23.25 | $23.20 | 1400 |
| 2026-06-23 | 23.28 | $23.13 | 2800 |
| 2026-06-22 | 23.34 | $23.08 | 1729 |
| 2026-06-18 | 23.43 | $23.39 | 1800 |
| 2026-06-17 | 23.44 | $23.20 | 1216 |
| 2026-06-16 | 23.51 | $23.61 | 613 |
| 2026-06-15 | 23.46 | $23.60 | 1044 |
| 2026-06-12 | 23.41 | $23.44 | 7800 |
| 2026-06-11 | 23.39 | $23.56 | 1426 |
| 2026-06-10 | 23.33 | $23.22 | 1600 |
| 2026-06-09 | 23.37 | $23.23 | 10140 |
| 2026-06-08 | 23.41 | $23.02 | 3442 |
| 2026-06-05 | 23.52 | $23.21 | 1000 |
| 2026-06-04 | 23.60 | $23.61 | 700 |
| 2026-06-03 | 23.56 | $23.37 | 1200 |
| 2026-06-02 | 23.59 | $23.72 | 2126 |
| 2026-06-01 | 23.51 | $23.81 | 7733 |
| 2026-05-29 | 23.38 | $23.74 | 3510 |
| 2026-05-28 | 23.25 | $23.63 | 7436 |
| 2026-05-27 | 23.12 | $23.26 | 2836 |
| 2026-05-26 | 23.08 | $23.18 | 4214 |
| 2026-05-22 | 23.06 | $23.02 | 600 |
| 2026-05-21 | 23.09 | $23.08 | 31600 |
| 2026-05-20 | 23.10 | $23.05 | 3500 |
| 2026-05-19 | 23.12 | $22.81 | 1400 |
| 2026-05-18 | 23.23 | $22.95 | 8228 |
| 2026-05-15 | 23.31 | $22.90 | 9508 |
| 2026-05-14 | 23.42 | $23.28 | 900 |
| 2026-05-13 | 23.44 | $23.26 | 1800 |
| 2026-05-12 | 23.46 | $23.40 | 35900 |
| 2026-05-11 | 23.45 | $23.48 | 27000 |
| 2026-05-08 | 23.40 | $23.57 | 1200 |
| 2026-05-07 | 23.31 | $23.31 | 15449 |
| 2026-05-06 | 23.27 | $23.31 | 35800 |
| 2026-05-05 | 23.23 | $23.14 | 13621 |
| 2026-05-04 | 23.24 | $23.07 | 2729 |
| 2026-05-01 | 23.26 | $23.26 | 117 |
| 2026-04-30 | 23.23 | $23.14 | 8300 |
| 2026-04-29 | 23.22 | $22.87 | 1324 |
| 2026-04-28 | 23.29 | $23.06 | 100 |
| 2026-04-27 | 23.32 | $23.14 | 106 |
| 2026-04-24 | 23.33 | $23.28 | 200 |
| 2026-04-23 | 23.29 | $23.19 | 2049 |
| 2026-04-22 | 23.26 | $23.26 | 200 |
| 2026-04-21 | 23.21 | $23.05 | 200 |
| 2026-04-20 | 23.20 | $23.22 | 621 |
| 2026-04-17 | 23.14 | $23.30 | 1605 |
| 2026-04-16 | 23.04 | $23.08 | 212 |
| 2026-04-15 | 22.98 | $23.18 | 3912 |
| 2026-04-14 | 22.87 | $23.09 | 302 |
| 2026-04-13 | 22.76 | $22.92 | 800 |
| 2026-04-10 | 22.69 | $22.83 | 300 |
| 2026-04-09 | 22.63 | $22.92 | 2306 |
| 2026-04-08 | 22.52 | $22.93 | 2103 |
| 2026-04-07 | 22.39 | $22.62 | 4018 |
| 2026-04-06 | 22.33 | $22.73 | 600 |
| 2026-04-02 | 22.22 | $22.59 | 2600 |
| 2026-04-01 | 22.14 | $22.46 | 1023 |
| 2026-03-31 | 22.09 | $22.53 | 3200 |
| 2026-03-30 | 22.01 | $22.12 | 1800 |
| 2026-03-27 | 22.05 | $21.91 | 29428 |
| 2026-03-26 | 22.16 | $22.15 | 424 |
| 2026-03-25 | 22.23 | $22.51 | 419 |
| 2026-03-24 | 22.21 | $22.14 | 1500 |
| 2026-03-23 | 22.30 | $22.26 | 2500 |
| 2026-03-20 | 22.38 | $21.94 | 16708 |
| 2026-03-19 | 22.58 | $22.60 | 5600 |
| 2026-03-18 | 22.63 | $22.53 | 300 |
| 2026-03-17 | 22.71 | $22.81 | 8520 |
| 2026-03-16 | 22.72 | $22.70 | 14330 |
| 2026-03-13 | 22.77 | $22.58 | 2200 |
| 2026-03-12 | 22.87 | $22.81 | 608 |
| 2026-03-11 | 22.93 | $22.90 | 5827 |
| 2026-03-10 | 22.97 | $22.91 | 1645 |
| 2026-03-09 | 23.02 | $22.96 | 11100 |
| 2026-03-06 | 23.07 | $22.90 | 5000 |
| 2026-03-05 | 23.15 | $23.01 | 1723 |
| 2026-03-04 | 23.21 | $23.09 | 6000 |
| 2026-03-03 | 23.26 | $23.16 | 2700 |
| 2026-03-02 | 23.30 | $23.23 | 1531 |
| 2026-02-27 | 23.33 | $23.36 | 12000 |
| 2026-02-26 | 23.32 | $23.43 | 62800 |
| 2026-02-25 | 23.29 | $23.26 | 1300 |
| 2026-02-24 | 23.31 | $23.23 | 1900 |
| 2026-02-23 | 23.35 | $23.32 | 15541 |
| 2026-02-20 | 23.36 | $23.47 | 1500 |
| 2026-02-19 | 23.33 | $23.44 | 9000 |
| 2026-02-18 | 23.30 | $23.44 | 1400 |
| 2026-02-17 | 23.26 | $23.38 | 1704 |
| 2026-02-13 | 23.24 | $23.46 | 1842 |
| 2026-02-12 | 23.19 | $23.30 | 31315 |
| 2026-02-11 | 23.18 | $23.34 | 7900 |
| 2026-02-10 | 23.16 | $23.18 | 1200 |
| 2026-02-09 | 23.18 | $23.16 | 2500 |
| 2026-02-06 | 23.22 | $23.19 | 1305 |
| 2026-02-05 | 23.26 | $23.14 | 3720 |
| 2026-02-04 | 23.33 | $23.12 | 65126 |
| 2026-02-03 | 23.41 | $23.10 | 1500 |
| 2026-02-02 | 23.53 | $23.07 | 908 |
| 2026-01-30 | 23.67 | $23.28 | 22900 |
| 2026-01-29 | 23.78 | $23.65 | 4100 |
| 2026-01-28 | 23.80 | $23.75 | 198530 |
| 2026-01-27 | 23.79 | $23.72 | 4541 |
| 2026-01-26 | 23.78 | $23.69 | 5300 |
| 2026-01-23 | 23.78 | $23.80 | 2943 |
| 2026-01-22 | 23.74 | $23.72 | 5928 |
| 2026-01-21 | 23.71 | $23.71 | 9100 |
| 2026-01-20 | 23.68 | $23.65 | 5500 |
| 2026-01-16 | 23.65 | $23.78 | 6200 |
| 2026-01-15 | 23.58 | $23.61 | 53420 |
| 2026-01-14 | 23.55 | $23.53 | 7342 |
| 2026-01-13 | 23.53 | $23.51 | 1849 |
| 2026-01-12 | 23.52 | $23.53 | 2800 |
| 2026-01-09 | 23.49 | $23.55 | 274300 |
| 2026-01-08 | 23.45 | $23.51 | 10544 |
| 2026-01-07 | 23.41 | $23.43 | 279000 |
| 2026-01-06 | 23.39 | $23.50 | 16400 |
| 2026-01-05 | 23.34 | $23.46 | 2300 |
| 2026-01-02 | 23.29 | $23.35 | 9200 |
| 2025-12-31 | 23.26 | $23.31 | 20100 |
| 2025-12-30 | 23.24 | $23.28 | 7540 |
| 2025-12-29 | 23.23 | $23.15 | 9739 |
| 2025-12-26 | 23.26 | $23.22 | 2441 |
| 2025-12-24 | 23.26 | $23.25 | 3000 |
| 2025-12-23 | 23.27 | $23.21 | 1713 |
| 2025-12-22 | 23.28 | $23.30 | 50008 |
| 2025-12-19 | 23.27 | $23.40 | 111800 |
| 2025-12-18 | 23.22 | $23.38 | 51800 |
| 2025-12-17 | 23.17 | $23.33 | 41738 |
| 2025-12-16 | 23.13 | $23.19 | 15135 |
| 2025-12-15 | 23.12 | $23.16 | 26900 |
| 2025-12-12 | 23.13 | $23.14 | 47800 |
| 2025-12-11 | 23.14 | $23.09 | 10528 |
| 2025-12-10 | 23.17 | $23.11 | 57920 |
| 2025-12-09 | 23.20 | $23.09 | 1900 |
| 2025-12-08 | 23.24 | $23.19 | 8331 |
| 2025-12-05 | 23.27 | $23.18 | 22414 |
| 2025-12-04 | 23.30 | $23.18 | 171515 |
| 2025-12-03 | 23.35 | $23.29 | 41443 |
| 2025-12-02 | 23.36 | $23.34 | 3300 |
| 2025-12-01 | 23.37 | $23.34 | 10700 |
| 2025-11-28 | 23.38 | $23.41 | 3208 |
| 2025-11-26 | 23.36 | $23.41 | 10900 |
| 2025-11-25 | 23.34 | $23.36 | 7921 |
| 2025-11-24 | 23.34 | $23.33 | 7530 |
| 2025-11-21 | 23.34 | $23.38 | 2400 |
| 2025-11-20 | 23.33 | $23.35 | 6700 |
| 2025-11-19 | 23.33 | $23.35 | 8132 |
| 2025-11-18 | 23.33 | $23.37 | 10403 |
| 2025-11-17 | 23.32 | $23.30 | 16900 |
| 2025-11-14 | 23.34 | $23.39 | 6240 |
| 2025-11-13 | 23.33 | $23.35 | 34500 |
| 2025-11-12 | 23.33 | $23.38 | 53338 |
| 2025-11-11 | 23.32 | $23.42 | 61500 |
| 2025-11-10 | 23.30 | $23.44 | 4300 |
| 2025-11-07 | 23.27 | $23.46 | 9127 |
| 2025-11-06 | 23.23 | $23.34 | 6144 |
| 2025-11-05 | 23.22 | $23.32 | 31123 |
| 2025-11-04 | 23.21 | $23.22 | 21700 |
| 2025-11-03 | 23.24 | $23.25 | 17200 |
| 2025-10-31 | 23.27 | $23.28 | 4100 |
| 2025-10-30 | 23.30 | $23.19 | 5200 |
| 2025-10-29 | 23.36 | $23.22 | 3829 |
| 2025-10-28 | 23.43 | $23.30 | 8600 |
| 2025-10-27 | 23.50 | $23.50 | 43943 |
| 2025-10-24 | 23.51 | $23.49 | 12200 |
| 2025-10-23 | 23.53 | $23.50 | 8300 |
| 2025-10-22 | 23.56 | $23.46 | 36107 |
| 2025-10-21 | 23.60 | $23.53 | 66009 |
| 2025-10-20 | 23.64 | $23.63 | 4900 |
| 2025-10-17 | 23.65 | $23.68 | 3100 |
| 2025-10-16 | 23.65 | $23.67 | 8500 |
| 2025-10-15 | 23.65 | $23.70 | 10602 |
| 2025-10-14 | 23.64 | $23.76 | 96300 |
| 2025-10-13 | 23.62 | $23.70 | 2733 |
| 2025-10-10 | 23.60 | $23.56 | 2610 |
| 2025-10-09 | 23.64 | $23.69 | 3908 |
| 2025-10-08 | 23.64 | $23.69 | 17424 |
| 2025-10-07 | 23.64 | $23.65 | 24100 |
| 2025-10-06 | 23.65 | $23.69 | 1400 |
| 2025-10-03 | 23.66 | $23.69 | 54300 |
| 2025-10-02 | 23.67 | $23.68 | 241238 |
| 2025-10-01 | 23.69 | $23.77 | 215608 |
| 2025-09-30 | 23.68 | $23.66 | 144605 |
| 2025-09-29 | 23.72 | $23.62 | 93617 |
| 2025-09-26 | 23.77 | $23.72 | 30400 |
| 2025-09-25 | 23.80 | $23.63 | 41400 |
| 2025-09-24 | 23.87 | $23.90 | 52100 |
| 2025-09-23 | 23.87 | $23.87 | 9046 |
| 2025-09-22 | 23.88 | $23.86 | 14700 |
| 2025-09-19 | 23.89 | $23.87 | 10600 |
| 2025-09-18 | 23.91 | $23.95 | 13000 |
| 2025-09-17 | 23.91 | $23.85 | 19700 |
| 2025-09-16 | 23.93 | $23.92 | 70214 |
| 2025-09-15 | 23.95 | $23.95 | 6634 |
| 2025-09-12 | 23.95 | $23.93 | 64403 |
| 2025-09-11 | 23.97 | $23.95 | 14100 |
| 2025-09-10 | 23.98 | $23.95 | 7542 |
| 2025-09-09 | 23.99 | $23.91 | 13900 |
| 2025-09-08 | 24.02 | $23.89 | 9728 |
| 2025-09-05 | 24.07 | $24.05 | 7000 |
| 2025-09-04 | 24.07 | $24.08 | 23827 |
| 2025-09-03 | 24.07 | $24.02 | 1400 |
| 2025-09-02 | 24.08 | $24.05 | 5542 |
| 2025-08-29 | 24.08 | $24.05 | 6300 |
| 2025-08-28 | 24.09 | $24.02 | 7100 |
| 2025-08-27 | 24.10 | $24.15 | 23800 |
| 2025-08-26 | 24.08 | $23.98 | 48727 |
| 2025-08-25 | 24.11 | $24.02 | 4800 |
| 2025-08-22 | 24.12 | $24.13 | 5900 |
| 2025-08-21 | 24.11 | $23.90 | 13400 |
| 2025-08-20 | 24.17 | $24.15 | 7000 |
| 2025-08-19 | 24.16 | $24.12 | 3700 |
| 2025-08-18 | 24.15 | $24.17 | 2218 |
| 2025-08-15 | 24.13 | $24.15 | 6506 |
| 2025-08-14 | 24.11 | $24.14 | 23245 |
| 2025-08-13 | 24.09 | $24.15 | 5500 |
| 2025-08-12 | 24.06 | $24.11 | 4023 |
| 2025-08-11 | 24.03 | $23.98 | 26732 |
| 2025-08-08 | 24.04 | $24.06 | 205100 |
| 2025-08-07 | 24.03 | $24.04 | 19816 |
| 2025-08-06 | 24.02 | $24.08 | 6700 |
| 2025-08-05 | 24.00 | $24.03 | 24111 |
| 2025-08-04 | 23.98 | $24.12 | 2704 |
| 2025-08-01 | 23.94 | $24.02 | 5200 |
| 2025-07-31 | 23.92 | $23.85 | 7800 |
| 2025-07-30 | 23.95 | $23.91 | 54500 |
| 2025-07-29 | 23.97 | $23.94 | 3247 |
| 2025-07-28 | 23.98 | $23.90 | 10803 |
| 2025-07-25 | 24.01 | $24.00 | 18100 |
| 2025-07-24 | 24.01 | $24.06 | 3303 |
| 2025-07-23 | 24.00 | $24.13 | 7406 |
| 2025-07-22 | 23.96 | $24.11 | 2600 |
| 2025-07-21 | 23.93 | $24.01 | 14700 |
| 2025-07-18 | 23.91 | $24.04 | 34812 |
| 2025-07-17 | 23.89 | $23.99 | 3200 |
| 2025-07-16 | 23.88 | $24.02 | 15701 |
| 2025-07-15 | 23.86 | $23.92 | 12900 |
| 2025-07-14 | 23.87 | $23.93 | 4300 |
| 2025-07-11 | 23.89 | $23.94 | 2500 |
| 2025-07-10 | 23.90 | $23.93 | 19500 |
| 2025-07-09 | 23.93 | $23.93 | 5900 |
| 2025-07-08 | 23.96 | $23.87 | 26648 |
| 2025-07-07 | 24.02 | $23.95 | 6900 |
| 2025-07-03 | 24.08 | $23.92 | 1500 |
| 2025-07-02 | 24.16 | $23.95 | 21437 |
| 2025-07-01 | 24.24 | $23.87 | 5105 |
| 2025-06-30 | 24.38 | $23.89 | 8000 |
| 2025-06-27 | 24.53 | $24.55 | 36700 |
| 2025-06-26 | 24.52 | $24.61 | 352800 |
| 2025-06-25 | 24.47 | $24.49 | 1536 |
| 2025-06-24 | 24.46 | $24.63 | 1900 |
| 2025-06-23 | 24.40 | $24.56 | 17901 |
| 2025-06-20 | 24.36 | $24.47 | 2900 |
| 2025-06-18 | 24.33 | $24.41 | 3100 |
| 2025-06-17 | 24.31 | $24.42 | 6411 |
| 2025-06-16 | 24.29 | $24.34 | 7537 |
| 2025-06-13 | 24.30 | $24.35 | 12500 |
| 2025-06-12 | 24.30 | $24.42 | 2400 |
| 2025-06-11 | 24.28 | $24.40 | 6103 |
| 2025-06-10 | 24.27 | $24.43 | 3111 |
| 2025-06-09 | 24.25 | $24.42 | 3735 |
| 2025-06-06 | 24.24 | $24.35 | 4300 |
| 2025-06-05 | 24.24 | $24.37 | 7000 |
| 2025-06-04 | 24.24 | $24.35 | 21409 |
| 2025-06-03 | 24.25 | $24.29 | 19800 |
| 2025-06-02 | 24.29 | $24.26 | 28034 |
| 2025-05-30 | 24.35 | $24.36 | 3245 |
| 2025-05-29 | 24.40 | $24.38 | 230749 |
| 2025-05-28 | 24.45 | $24.31 | 1.4M |
| 2025-05-27 | 24.54 | $24.41 | 71900 |
| 2025-05-23 | 24.63 | $24.71 | 34434 |
| 2025-05-22 | 24.63 | $24.74 | 2630 |
| 2025-05-21 | 24.64 | $24.54 | 3808 |
| 2025-05-20 | 24.71 | $24.74 | 21100 |
| 2025-05-19 | 24.73 | $24.78 | 14333 |
| 2025-05-16 | 24.75 | $24.76 | 106227 |
| 2025-05-15 | 24.79 | $24.67 | 12800 |
| 2025-05-14 | 24.86 | $24.58 | 9900 |
| 2025-05-13 | 24.98 | $24.77 | 29418 |
| 2025-05-12 | 25.07 | $24.96 | 9508 |
| 2025-05-09 | 25.12 | $24.90 | 12737 |
| 2025-05-08 | 25.20 | $24.92 | 14000 |
| 2025-05-07 | 25.29 | $25.21 | 17240 |
| 2025-05-06 | 25.30 | $25.15 | 52510 |
| 2025-05-05 | 25.34 | $25.25 | 53426 |
| 2025-05-02 | 25.36 | $25.43 | 74300 |
| 2025-05-01 | 25.33 | $25.47 | 77826 |
| 2025-04-30 | 25.27 | $25.48 | 288200 |
| 2025-04-29 | 25.20 | $25.43 | 98200 |
| 2025-04-28 | 25.13 | $25.34 | 10000 |
| 2025-04-25 | 25.07 | $25.23 | 42400 |
| 2025-04-24 | 25.04 | $25.28 | 31300 |
| 2025-04-23 | 24.98 | $25.23 | 33200 |
| 2025-04-22 | 24.94 | $25.22 | 9533 |
| 2025-04-21 | 24.88 | $24.95 | 13000 |
| 2025-04-17 | 24.91 | $25.15 | 26132 |
| 2025-04-16 | 24.88 | $25.05 | 11543 |
| 2025-04-15 | 24.88 | $25.09 | 5000 |
| 2025-04-14 | 24.87 | $25.02 | 9100 |
| 2025-04-11 | 24.89 | $24.80 | 15844 |
| 2025-04-10 | 24.99 | $24.78 | 74449 |
| 2025-04-09 | 25.12 | $25.34 | 198500 |
| 2025-04-08 | 25.10 | $24.83 | 205925 |
| 2025-04-07 | 25.24 | $25.01 | 100200 |
| 2025-04-04 | 25.36 | $25.13 | 46614 |
| 2025-04-03 | 25.47 | $25.47 | 11000 |
| 2025-04-02 | 25.50 | $25.46 | 69800 |
| 2025-04-01 | 25.54 | $25.49 | 33200 |
| 2025-03-31 | 25.58 | $25.53 | 5900 |
| 2025-03-28 | 25.62 | $25.48 | 15100 |
| 2025-03-27 | 25.68 | $25.52 | 6615 |
| 2025-03-26 | 25.75 | $25.53 | 16249 |
| 2025-03-25 | 25.82 | $25.81 | 21107 |
| 2025-03-24 | 25.83 | $25.82 | 21103 |
| 2025-03-21 | 25.83 | $25.82 | 13241 |
| 2025-03-20 | 25.83 | $25.83 | 35216 |
| 2025-03-19 | 25.83 | $25.86 | 14948 |
| 2025-03-18 | 25.81 | $25.86 | 16611 |
| 2025-03-17 | 25.80 | $25.79 | 15413 |
| 2025-03-14 | 25.80 | $25.75 | 10416 |
| 2025-03-13 | 25.81 | $25.73 | 22100 |
| 2025-03-12 | 25.84 | $25.77 | 12900 |
| 2025-03-11 | 25.85 | $25.73 | 15702 |
| 2025-03-10 | 25.88 | $25.80 | 17140 |
| 2025-03-07 | 25.89 | $25.90 | 93300 |
| 2025-03-06 | 25.87 | $25.70 | 59602 |
| 2025-03-05 | 25.91 | $25.86 | 98216 |
| 2025-03-04 | 25.90 | $25.81 | 197418 |
| 2025-03-03 | 25.91 | $25.72 | 107044 |
| 2025-02-28 | 25.95 | $25.98 | 60843 |
| 2025-02-27 | 25.90 | $25.85 | 32720 |
| 2025-02-26 | 25.89 | $25.89 | 25700 |
| 2025-02-25 | 25.86 | $25.86 | 7900 |
| 2025-02-24 | 25.82 | $25.89 | 10306 |
| 2025-02-21 | 25.77 | $25.83 | 20141 |
| 2025-02-20 | 25.73 | $25.75 | 5800 |
| 2025-02-19 | 25.70 | $25.65 | 26039 |
| 2025-02-18 | 25.69 | $25.67 | 16900 |
| 2025-02-14 | 25.67 | $25.67 | 15400 |
| 2025-02-13 | 25.64 | $25.64 | 10800 |
| 2025-02-12 | 25.61 | $25.52 | 30600 |
| 2025-02-11 | 25.62 | $25.59 | 31402 |
| 2025-02-10 | 25.60 | $25.60 | 600 |
| 2025-02-07 | 25.58 | $25.58 | 88200 |
| 2025-02-06 | 25.55 | $25.57 | 29400 |
| 2025-02-05 | 25.52 | $25.55 | 22500 |
| 2025-02-04 | 25.48 | $25.56 | 25100 |
| 2025-02-03 | 25.43 | $25.42 | 8200 |
| 2025-01-31 | 25.42 | $25.41 | 12246 |
| 2025-01-30 | 25.40 | $25.38 | 9200 |
| 2025-01-29 | 25.39 | $25.34 | 3200 |
| 2025-01-28 | 25.38 | $25.37 | 6847 |
| 2025-01-27 | 25.36 | $25.36 | 4440 |
| 2025-01-24 | 25.35 | $25.32 | 22100 |
| 2025-01-23 | 25.33 | $25.33 | 13200 |
| 2025-01-22 | 25.31 | $25.29 | 10800 |
| 2025-01-21 | 25.30 | $25.41 | 15217 |
| 2025-01-17 | 25.25 | $25.39 | 3736 |
| 2025-01-16 | 25.19 | $25.20 | 2612 |
| 2025-01-15 | 25.17 | $25.26 | 8344 |
| 2025-01-14 | 25.14 | $25.10 | 7543 |
| 2025-01-13 | 25.14 | $25.01 | 10400 |
| 2025-01-10 | 25.17 | $25.15 | 14905 |
| 2025-01-08 | 25.17 | $25.21 | 8148 |
| 2025-01-07 | 25.15 | $25.17 | 18200 |
| 2025-01-06 | 25.13 | $25.25 | 15111 |
| 2025-01-03 | 25.08 | $25.25 | 26800 |
| 2025-01-02 | 25.02 | $25.09 | 5100 |
| 2024-12-31 | 25.00 | $25.10 | 12700 |
| 2024-12-30 | 24.97 | $24.89 | 20607 |
| 2024-12-27 | 25.01 | $24.91 | 1726 |
| 2024-12-26 | 25.04 | $25.00 | 3400 |
| 2024-12-24 | 25.05 | $24.99 | 1500 |
| 2024-12-23 | 25.07 | $25.02 | 7300 |
| 2024-12-20 | 25.09 | $25.04 | 24612 |
| 2024-12-19 | 25.10 | $25.00 | 6700 |
| 2024-12-18 | 25.12 | $24.95 | 11436 |
| 2024-12-17 | 25.17 | $25.20 | 3333 |
| 2024-12-16 | 25.14 | $25.15 | 8100 |
| 2024-12-13 | 25.13 | $25.14 | 6600 |
| 2024-12-12 | 25.11 | $25.20 | 1004 |
| 2024-12-11 | 25.07 | $25.21 | 2000 |
| 2024-12-10 | 25.02 | $25.16 | 14910 |
| 2024-12-09 | 24.98 | $24.97 | 2115 |
| 2024-12-06 | 24.98 | $24.98 | 5449 |
| 2024-12-05 | 24.99 | $24.95 | 6100 |
| 2024-12-04 | 25.00 | $24.96 | 1100 |
| 2024-12-03 | 25.02 | $24.98 | 7800 |
| 2024-12-02 | 25.03 | $25.05 | 7605 |
| 2024-11-29 | 25.02 | $25.03 | 149 |
| 2024-11-27 | 25.02 | $25.03 | 5500 |
| 2024-11-26 | 25.02 | $24.89 | 6400 |
| 2024-11-25 | 25.06 | $25.02 | 8714 |
| 2024-11-22 | 25.07 | $25.12 | 1900 |
| 2024-11-21 | 25.05 | $25.11 | 1000 |
| 2024-11-20 | 25.04 | $25.05 | 4400 |
| 2024-11-19 | 25.03 | $25.13 | 1219 |
| 2024-11-18 | 25.00 | $25.09 | 2737 |
| 2024-11-15 | 24.98 | $25.02 | 17400 |
| 2024-11-14 | 24.97 | $25.00 | 3835 |
| 2024-11-13 | 24.97 | $25.06 | 6543 |
| 2024-11-12 | 24.95 | $24.95 | 13804 |
| 2024-11-11 | 24.96 | $24.99 | 1100 |
| 2024-11-08 | 24.97 | $25.00 | 1200 |
| 2024-11-07 | 24.97 | $25.14 | 14800 |
| 2024-11-06 | 24.93 | $25.04 | 17000 |
| 2024-11-05 | 24.92 | $24.95 | 4500 |
| 2024-11-04 | 24.93 | $24.94 | 2300 |
| 2024-11-01 | 24.95 | $24.94 | 800 |
| 2024-10-31 | 24.97 | $24.90 | 38035 |
| 2024-10-30 | 25.02 | $24.95 | 7400 |
| 2024-10-29 | 25.06 | $25.00 | 1900 |
| 2024-10-28 | 25.10 | $25.02 | 3500 |
| 2024-10-25 | 25.14 | $25.18 | 10400 |
| 2024-10-24 | 25.14 | $25.19 | 1036 |
| 2024-10-23 | 25.13 | $25.08 | 2535 |
| 2024-10-22 | 25.16 | $25.07 | 11505 |
| 2024-10-21 | 25.20 | $25.20 | 10607 |
| 2024-10-18 | 25.21 | $25.22 | 9815 |
| 2024-10-17 | 25.22 | $25.33 | 16219 |
| 2024-10-16 | 25.19 | $25.31 | 900 |
| 2024-10-15 | 25.17 | $25.52 | 3100 |
| 2024-10-14 | 25.07 | $25.12 | 2447 |
| 2024-10-11 | 25.08 | $25.17 | 8200 |
| 2024-10-10 | 25.08 | $25.14 | 5508 |
| 2024-10-09 | 25.09 | $25.01 | 21744 |
| 2024-10-08 | 25.15 | $25.07 | 9100 |
| 2024-10-07 | 25.20 | $25.03 | 19400 |
| 2024-10-04 | 25.28 | $25.11 | 10500 |
| 2024-10-03 | 25.34 | $25.29 | 9900 |
| 2024-10-02 | 25.37 | $25.37 | 5823 |
| 2024-10-01 | 25.38 | $25.28 | 13800 |
| 2024-09-30 | 25.42 | $25.33 | 15300 |
| 2024-09-27 | 25.45 | $25.42 | 21900 |
| 2024-09-26 | 25.46 | $25.32 | 38200 |
| 2024-09-25 | 25.51 | $25.39 | 69500 |
| 2024-09-24 | 25.54 | $25.60 | 39936 |
| 2024-09-23 | 25.51 | $25.50 | 18600 |
| 2024-09-20 | 25.50 | $25.50 | 29900 |
| 2024-09-19 | 25.50 | $25.60 | 10520 |
| 2024-09-18 | 25.46 | $25.47 | 53300 |
| 2024-09-17 | 25.45 | $25.46 | 7800 |
| 2024-09-16 | 25.44 | $25.44 | 5411 |
| 2024-09-13 | 25.44 | $25.45 | 5600 |
| 2024-09-12 | 25.43 | $25.43 | 6200 |
| 2024-09-11 | 25.42 | $25.52 | 50300 |
| 2024-09-10 | 25.39 | $25.44 | 145900 |
| 2024-09-09 | 25.37 | $25.47 | 44700 |
| 2024-09-06 | 25.34 | $25.42 | 40330 |
| 2024-09-05 | 25.31 | $25.32 | 14504 |
| 2024-09-04 | 25.32 | $25.25 | 31000 |
| 2024-09-03 | 25.34 | $25.26 | 24100 |
| 2024-08-30 | 25.37 | $25.33 | 41005 |
| 2024-08-29 | 25.39 | $25.35 | 14212 |
| 2024-08-28 | 25.40 | $25.30 | 23520 |
| 2024-08-27 | 25.42 | $25.31 | 23900 |
| 2024-08-26 | 25.45 | $25.45 | 33900 |
| 2024-08-23 | 25.44 | $25.52 | 17100 |
| 2024-08-22 | 25.40 | $25.37 | 13800 |
| 2024-08-21 | 25.40 | $25.34 | 3800 |
| 2024-08-20 | 25.41 | $25.23 | 36000 |
| 2024-08-19 | 25.46 | $25.24 | 55300 |
| 2024-08-16 | 25.51 | $25.35 | 7631 |
| 2024-08-15 | 25.53 | $25.32 | 17200 |
| 2024-08-14 | 25.57 | $25.42 | 4600 |
| 2024-08-13 | 25.58 | $25.51 | 22100 |
| 2024-08-12 | 25.56 | $25.50 | 3300 |
| 2024-08-09 | 25.53 | $25.46 | 1600 |
| 2024-08-08 | 25.51 | $25.62 | 5000 |
| 2024-08-07 | 25.44 | $25.55 | 1541 |
| 2024-08-06 | 25.36 | $25.52 | 15849 |
| 2024-08-05 | 25.28 | $25.39 | 99900 |
| 2024-08-02 | 25.21 | $25.32 | 12600 |
| 2024-08-01 | 25.16 | $25.25 | 18139 |
| 2024-07-31 | 25.11 | $25.23 | 6308 |
| 2024-07-30 | 25.05 | $25.08 | 3900 |
| 2024-07-29 | 25.03 | $24.99 | 4102 |
| 2024-07-26 | 25.04 | $24.96 | 2300 |
| 2024-07-25 | 25.05 | $25.00 | 1900 |
| 2024-07-24 | 25.06 | $25.01 | 38600 |
| 2024-07-23 | 25.06 | $24.99 | 122104 |
| 2024-07-22 | 25.06 | $25.03 | 22714 |
| 2024-07-19 | 25.06 | $25.03 | 830 |
| 2024-07-18 | 25.05 | $25.00 | 27647 |
| 2024-07-17 | 25.05 | $25.01 | 71900 |
| 2024-07-16 | 25.04 | $25.10 | 186628 |
| 2024-07-15 | 25.00 | $25.13 | 27600 |
| 2024-07-12 | 24.94 | $25.09 | 11009 |
| 2024-07-11 | 24.89 | $25.06 | 19200 |
| 2024-07-10 | 24.83 | $24.85 | 732 |
| 2024-07-09 | 24.82 | $24.83 | 600 |
| 2024-07-08 | 24.82 | $24.77 | 1825 |
| 2024-07-05 | 24.83 | $24.94 | 4401 |
| 2024-07-03 | 24.80 | $24.83 | 1821 |
| 2024-07-02 | 24.79 | $24.78 | 1800 |
| 2024-07-01 | 24.80 | $24.73 | 500 |
| 2024-06-28 | 24.83 | $24.74 | 10729 |
| 2024-06-27 | 24.86 | $24.74 | 3729 |
| 2024-06-26 | 24.90 | $24.72 | 16700 |
| 2024-06-25 | 24.95 | $24.80 | 1800 |
| 2024-06-24 | 24.98 | $25.02 | 6400 |
| 2024-06-21 | 24.96 | $25.03 | 7900 |
| 2024-06-20 | 24.93 | $25.00 | 11100 |
| 2024-06-18 | 24.89 | $25.02 | 16118 |
| 2024-06-17 | 24.85 | $24.94 | 62200 |
| 2024-06-14 | 24.82 | $24.90 | 10033 |
| 2024-06-13 | 24.79 | $24.94 | 5902 |
| 2024-06-12 | 24.75 | $24.89 | 6500 |
| 2024-06-11 | 24.72 | $24.74 | 1712 |
| 2024-06-10 | 24.72 | $24.69 | 8700 |
| 2024-06-07 | 24.75 | $24.72 | 10503 |
| 2024-06-06 | 24.77 | $24.89 | 1200 |
| 2024-06-05 | 24.75 | $24.93 | 13000 |
| 2024-06-04 | 24.71 | $24.82 | 5047 |
| 2024-06-03 | 24.70 | $24.77 | 1100 |
| 2024-05-31 | 24.70 | $24.72 | 836 |
| 2024-05-30 | 24.72 | $24.61 | 3726 |
| 2024-05-29 | 24.78 | $24.57 | 900 |
| 2024-05-28 | 24.88 | $24.67 | 2500 |
| 2024-05-24 | 24.96 | $24.69 | 1321 |
| 2024-05-23 | 25.05 | $24.95 | 1245 |
| 2024-05-22 | 25.08 | $24.93 | 221 |
| 2024-05-21 | 25.13 | $25.12 | 4441 |
| 2024-05-20 | 25.12 | $25.10 | 4700 |
| 2024-05-17 | 25.12 | $25.14 | 4900 |
| 2024-05-16 | 25.11 | $25.18 | 8944 |
| 2024-05-15 | 25.08 | $25.20 | 5100 |
| 2024-05-14 | 25.04 | $25.10 | 70111 |
| 2024-05-13 | 25.02 | $25.03 | 900 |
| 2024-05-10 | 25.02 | $25.04 | 57826 |
| 2024-05-09 | 25.02 | $25.07 | 65433 |
| 2024-05-08 | 25.01 | $25.06 | 59828 |
| 2024-05-07 | 24.99 | $25.04 | 8245 |
| 2024-05-06 | 24.99 | $25.08 | 2500 |
| 2024-05-03 | 24.97 | $25.12 | 5604 |
| 2024-05-02 | 24.93 | $25.06 | 1000 |
| 2024-05-01 | 24.91 | $24.94 | 3316 |
| 2024-04-30 | 24.92 | $24.73 | 14113 |
| 2024-04-29 | 25.01 | $24.93 | 6845 |
| 2024-04-26 | 25.05 | $24.95 | 5000 |
| 2024-04-25 | 25.09 | $24.98 | 600 |
| 2024-04-24 | 25.14 | $25.18 | 4000 |
| 2024-04-23 | 25.13 | $25.19 | 1700 |
| 2024-04-22 | 25.12 | $25.19 | 1636 |
| 2024-04-19 | 25.11 | $25.16 | 905 |
| 2024-04-18 | 25.10 | $25.12 | 1500 |
| 2024-04-17 | 25.11 | $25.16 | 5300 |
| 2024-04-16 | 25.10 | $25.12 | 800 |
| 2024-04-15 | 25.12 | $25.10 | 3700 |
| 2024-04-12 | 25.14 | $25.12 | 6000 |
| 2024-04-11 | 25.16 | $25.16 | 1700 |
| 2024-04-10 | 25.17 | $25.07 | 1700 |
| 2024-04-09 | 25.21 | $25.30 | 1143 |
| 2024-04-08 | 25.20 | $25.32 | 24315 |
| 2024-04-05 | 25.17 | $25.31 | 3536 |
| 2024-04-04 | 25.15 | $25.27 | 4247 |
| 2024-04-03 | 25.13 | $25.28 | 2300 |
| 2024-04-02 | 25.11 | $25.13 | 8833 |
| 2024-04-01 | 25.13 | $25.13 | 6500 |
| 2024-03-28 | 25.16 | $25.14 | 17400 |
| 2024-03-27 | 25.20 | $25.21 | 16400 |
| 2024-03-26 | 25.22 | $25.10 | 4400 |
| 2024-03-25 | 25.29 | $25.13 | 3736 |
| 2024-03-22 | 25.36 | $25.27 | 5209 |
| 2024-03-21 | 25.40 | $25.21 | 15308 |
| 2024-03-20 | 25.48 | $25.51 | 38100 |
| 2024-03-19 | 25.47 | $25.55 | 7323 |
| 2024-03-18 | 25.45 | $25.49 | 2800 |
| 2024-03-15 | 25.45 | $25.43 | 4100 |
| 2024-03-14 | 25.46 | $25.42 | 9900 |
| 2024-03-13 | 25.49 | $25.39 | 70100 |
| 2024-03-12 | 25.52 | $25.47 | 30400 |
| 2024-03-11 | 25.55 | $25.47 | 67646 |
| 2024-03-08 | 25.57 | $25.59 | 21500 |
| 2024-03-07 | 25.56 | $25.52 | 17900 |
| 2024-03-06 | 25.58 | $25.50 | 16540 |
| 2024-03-05 | 25.60 | $25.58 | 14901 |
| 2024-03-04 | 25.61 | $25.66 | 9400 |
| 2024-03-01 | 25.58 | $25.75 | 15825 |
| 2024-02-29 | 25.53 | $25.62 | 6900 |
| 2024-02-28 | 25.50 | $25.57 | 23300 |
| 2024-02-27 | 25.49 | $25.45 | 12548 |
| 2024-02-26 | 25.51 | $25.42 | 13300 |
| 2024-02-23 | 25.54 | $25.60 | 9400 |
| 2024-02-22 | 25.53 | $25.60 | 11100 |
| 2024-02-21 | 25.51 | $25.60 | 2222 |
| 2024-02-20 | 25.49 | $25.55 | 5147 |
| 2024-02-16 | 25.48 | $25.50 | 9726 |
| 2024-02-15 | 25.48 | $25.57 | 2622 |
| 2024-02-14 | 25.47 | $25.56 | 11447 |
| 2024-02-13 | 25.45 | $25.37 | 41400 |
| 2024-02-12 | 25.49 | $25.59 | 28206 |
| 2024-02-09 | 25.48 | $25.54 | 5522 |
| 2024-02-08 | 25.47 | $25.53 | 5100 |
| 2024-02-07 | 25.47 | $25.45 | 5500 |
| 2024-02-06 | 25.50 | $25.49 | 23113 |
| 2024-02-05 | 25.51 | $25.40 | 2900 |
| 2024-02-02 | 25.57 | $25.49 | 40936 |
| 2024-02-01 | 25.60 | $25.60 | 6349 |
| 2024-01-31 | 25.61 | $25.51 | 5825 |
| 2024-01-30 | 25.65 | $25.50 | 11443 |
| 2024-01-29 | 25.70 | $25.62 | 1743 |
| 2024-01-26 | 25.72 | $25.60 | 9800 |
| 2024-01-25 | 25.76 | $25.80 | 1436 |
| 2024-01-24 | 25.73 | $25.73 | 5800 |
| 2024-01-23 | 25.73 | $25.69 | 29033 |
| 2024-01-22 | 25.73 | $25.71 | 25300 |
| 2024-01-19 | 25.73 | $25.67 | 39300 |
| 2024-01-18 | 25.74 | $25.70 | 14500 |
| 2024-01-17 | 25.73 | $25.64 | 12400 |
| 2024-01-16 | 25.75 | $25.71 | 61900 |
| 2024-01-12 | 25.75 | $25.80 | 109000 |
| 2024-01-11 | 25.71 | $25.72 | 41700 |
| 2024-01-10 | 25.69 | $25.69 | 26525 |
| 2024-01-09 | 25.68 | $25.67 | 253622 |
| 2024-01-08 | 25.67 | $25.65 | 18819 |
| 2024-01-05 | 25.66 | $25.65 | 6700 |
| 2024-01-04 | 25.64 | $25.58 | 800 |
| 2024-01-03 | 25.64 | $25.52 | 26800 |
| 2024-01-02 | 25.66 | $25.49 | 13534 |
| 2023-12-29 | 25.70 | $25.66 | 2933 |
| 2023-12-28 | 25.68 | $25.64 | 9428 |
| 2023-12-27 | 25.67 | $25.63 | 2215 |
| 2023-12-26 | 25.65 | $25.59 | 27419 |
| 2023-12-22 | 25.64 | $25.69 | 38021 |
| 2023-12-21 | 25.60 | $25.66 | 28100 |
| 2023-12-20 | 25.55 | $25.57 | 18206 |
| 2023-12-19 | 25.51 | $25.57 | 4900 |
| 2023-12-18 | 25.47 | $25.54 | 6000 |
| 2023-12-15 | 25.43 | $25.47 | 82200 |
| 2023-12-14 | 25.40 | $25.61 | 2200 |
| 2023-12-13 | 25.32 | $25.44 | 7300 |
| 2023-12-12 | 25.27 | $25.15 | 8531 |
| 2023-12-11 | 25.30 | $25.22 | 2600 |
| 2023-12-08 | 25.32 | $25.27 | 2309 |
| 2023-12-07 | 25.32 | $25.24 | 425 |
| 2023-12-06 | 25.33 | $25.15 | 3924 |
| 2023-12-05 | 25.37 | $25.30 | 2524 |
| 2023-12-04 | 25.38 | $25.34 | 1800 |
| 2023-12-01 | 25.37 | $25.36 | 15932 |
| 2023-11-30 | 25.35 | $25.26 | 4100 |
| 2023-11-29 | 25.35 | $25.35 | 8500 |
| 2023-11-28 | 25.33 | $25.32 | 6736 |
| 2023-11-27 | 25.30 | $25.11 | 3100 |
| 2023-11-24 | 25.34 | $25.36 | 6800 |
| 2023-11-22 | 25.31 | $25.33 | 800 |
| 2023-11-21 | 25.28 | $25.36 | 4430 |
| 2023-11-20 | 25.23 | $25.34 | 8711 |
| 2023-11-17 | 25.17 | $25.19 | 18206 |
| 2023-11-16 | 25.15 | $25.25 | 5616 |
| 2023-11-15 | 25.10 | $25.25 | 3812 |
| 2023-11-14 | 25.05 | $25.29 | 2000 |
| 2023-11-13 | 24.97 | $25.03 | 109 |
| 2023-11-10 | 24.95 | $25.01 | 2300 |
| 2023-11-09 | 24.94 | $24.86 | 3500 |
| 2023-11-08 | 24.97 | $24.97 | 2400 |
| 2023-11-07 | 24.97 | $25.10 | 25414 |
| 2023-11-06 | 24.94 | $25.18 | 3900 |
| 2023-11-03 | 24.88 | $25.18 | 10900 |
| 2023-11-02 | 24.80 | $25.05 | 15400 |
| 2023-11-01 | 24.75 | $24.79 | 1800 |
| 2023-10-31 | 24.77 | $24.83 | 1200 |
| 2023-10-30 | 24.79 | $24.80 | 3009 |
| 2023-10-27 | 24.82 | $24.75 | 2834 |
| 2023-10-26 | 24.88 | $24.80 | 800 |
| 2023-10-25 | 24.94 | $24.91 | 3800 |
| 2023-10-24 | 24.98 | $24.97 | 8747 |
| 2023-10-23 | 25.01 | $24.99 | 3800 |
| 2023-10-20 | 25.04 | $25.00 | 5100 |
| 2023-10-19 | 25.08 | $25.01 | 5900 |
| 2023-10-18 | 25.13 | $25.07 | 4800 |
| 2023-10-17 | 25.17 | $25.06 | 7543 |
| 2023-10-16 | 25.22 | $25.15 | 34140 |
| 2023-10-13 | 25.25 | $25.36 | 21200 |
| 2023-10-12 | 25.23 | $25.30 | 23600 |
| 2023-10-11 | 25.22 | $25.30 | 800 |
| 2023-10-10 | 25.22 | $25.34 | 1020 |
| 2023-10-09 | 25.19 | $25.32 | 939 |
| 2023-10-06 | 25.18 | $25.15 | 2503 |
| 2023-10-05 | 25.21 | $25.14 | 700 |
| 2023-10-04 | 25.25 | $25.15 | 6000 |
| 2023-10-03 | 25.31 | $25.14 | 523 |
| 2023-10-02 | 25.38 | $25.25 | 1100 |
| 2023-09-29 | 25.43 | $25.41 | 3300 |
| 2023-09-28 | 25.44 | $25.37 | 1400 |
| 2023-09-27 | 25.46 | $25.31 | 3100 |
| 2023-09-26 | 25.51 | $25.49 | 1900 |
| 2023-09-25 | 25.51 | $25.48 | 1500 |
| 2023-09-22 | 25.52 | $25.50 | 700 |
| 2023-09-21 | 25.52 | $25.52 | 1900 |
| 2023-09-20 | 25.51 | $25.52 | 3933 |
| 2023-09-19 | 25.50 | $25.51 | 3200 |
| 2023-09-18 | 25.49 | $25.49 | 1700 |
| 2023-09-15 | 25.48 | $25.51 | 7545 |
| 2023-09-14 | 25.47 | $25.52 | 542 |
| 2023-09-13 | 25.45 | $25.46 | 17911 |
| 2023-09-12 | 25.44 | $25.45 | 1331 |
| 2023-09-11 | 25.44 | $25.44 | 3600 |
| 2023-09-08 | 25.43 | $25.42 | 5500 |
| 2023-09-07 | 25.43 | $25.44 | 4137 |
| 2023-09-06 | 25.43 | $25.38 | 17321 |
| 2023-09-05 | 25.44 | $25.48 | 8200 |
| 2023-09-01 | 25.42 | $25.46 | 3430 |
| 2023-08-31 | 25.41 | $25.40 | 1900 |
| 2023-08-30 | 25.41 | $25.43 | 2700 |
| 2023-08-29 | 25.39 | $25.32 | 2811 |
| 2023-08-28 | 25.42 | $25.29 | 6900 |
| 2023-08-25 | 25.45 | $25.38 | 22331 |
| 2023-08-24 | 25.46 | $25.41 | 8900 |
| 2023-08-23 | 25.47 | $25.39 | 2200 |
| 2023-08-22 | 25.48 | $25.41 | 1600 |
| 2023-08-21 | 25.48 | $25.46 | 2232 |
| 2023-08-18 | 25.47 | $25.45 | 14300 |
| 2023-08-17 | 25.46 | $25.40 | 2200 |
| 2023-08-16 | 25.46 | $25.40 | 2700 |
| 2023-08-15 | 25.46 | $25.41 | 10503 |
| 2023-08-14 | 25.46 | $25.40 | 3539 |
| 2023-08-11 | 25.45 | $25.43 | 26700 |
| 2023-08-10 | 25.43 | $25.45 | 12941 |
| 2023-08-09 | 25.40 | $25.41 | 2200 |
| 2023-08-08 | 25.38 | $25.41 | 806 |
| 2023-08-07 | 25.34 | $25.43 | 29406 |
| 2023-08-04 | 25.29 | $25.36 | 45023 |
| 2023-08-03 | 25.26 | $25.38 | 18100 |
| 2023-08-02 | 25.20 | $25.27 | 289700 |
| 2023-08-01 | 25.17 | $25.21 | 4802 |
| 2023-07-31 | 25.15 | $25.20 | 62409 |
| 2023-07-28 | 25.13 | $25.14 | 130000 |
| 2023-07-27 | 25.13 | $25.17 | 139725 |
| 2023-07-26 | 25.11 | $25.10 | 33000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.94
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.39
Average
49.02
Maximum
76.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.94 | $23.09 | 1540 |
| 2026-07-23 | 42.74 | $22.88 | 2614 |
| 2026-07-22 | 45.51 | $23.05 | 100 |
| 2026-07-21 | 46.69 | $23.12 | 109 |
| 2026-07-20 | 46.31 | $23.10 | 1500 |
| 2026-07-17 | 49.84 | $23.31 | 1700 |
| 2026-07-16 | 51.25 | $23.39 | 3500 |
| 2026-07-15 | 51.78 | $23.42 | 2449 |
| 2026-07-14 | 52.12 | $23.44 | 1200 |
| 2026-07-13 | 47.40 | $23.15 | 500 |
| 2026-07-10 | 49.81 | $23.30 | 2534 |
| 2026-07-09 | 51.47 | $23.40 | 1300 |
| 2026-07-08 | 49.39 | $23.27 | 500 |
| 2026-07-07 | 51.32 | $23.39 | 15502 |
| 2026-07-06 | 55.24 | $23.62 | 1609 |
| 2026-07-02 | 50.38 | $23.31 | 4900 |
| 2026-07-01 | 50.05 | $23.29 | 7600 |
| 2026-06-30 | 54.19 | $23.53 | 800 |
| 2026-06-29 | 52.96 | $23.45 | 1343 |
| 2026-06-26 | 51.72 | $23.37 | 1700 |
| 2026-06-25 | 49.02 | $23.20 | 1100 |
| 2026-06-24 | 49.02 | $23.20 | 1400 |
| 2026-06-23 | 47.94 | $23.13 | 2800 |
| 2026-06-22 | 47.18 | $23.08 | 1729 |
| 2026-06-18 | 51.62 | $23.39 | 1800 |
| 2026-06-17 | 48.82 | $23.20 | 1216 |
| 2026-06-16 | 55.41 | $23.61 | 613 |
| 2026-06-15 | 55.27 | $23.60 | 1044 |
| 2026-06-12 | 53.03 | $23.44 | 7800 |
| 2026-06-11 | 54.99 | $23.56 | 1426 |
| 2026-06-10 | 50.01 | $23.22 | 1600 |
| 2026-06-09 | 50.16 | $23.23 | 10140 |
| 2026-06-08 | 46.88 | $23.02 | 3442 |
| 2026-06-05 | 49.69 | $23.21 | 1000 |
| 2026-06-04 | 56.48 | $23.61 | 700 |
| 2026-06-03 | 52.81 | $23.37 | 1200 |
| 2026-06-02 | 59.80 | $23.72 | 2126 |
| 2026-06-01 | 61.80 | $23.81 | 7733 |
| 2026-05-29 | 60.83 | $23.74 | 3510 |
| 2026-05-28 | 59.29 | $23.63 | 7436 |
| 2026-05-27 | 53.45 | $23.26 | 2836 |
| 2026-05-26 | 52.03 | $23.18 | 4214 |
| 2026-05-22 | 49.09 | $23.02 | 600 |
| 2026-05-21 | 50.19 | $23.08 | 31600 |
| 2026-05-20 | 49.65 | $23.05 | 3500 |
| 2026-05-19 | 45.19 | $22.81 | 1400 |
| 2026-05-18 | 47.52 | $22.95 | 8228 |
| 2026-05-15 | 46.59 | $22.90 | 9508 |
| 2026-05-14 | 53.48 | $23.28 | 900 |
| 2026-05-13 | 53.13 | $23.26 | 1800 |
| 2026-05-12 | 55.90 | $23.40 | 35900 |
| 2026-05-11 | 57.53 | $23.48 | 27000 |
| 2026-05-08 | 59.38 | $23.57 | 1200 |
| 2026-05-07 | 55.45 | $23.31 | 15449 |
| 2026-05-06 | 55.45 | $23.31 | 35800 |
| 2026-05-05 | 52.76 | $23.14 | 13621 |
| 2026-05-04 | 51.61 | $23.07 | 2729 |
| 2026-05-01 | 55.05 | $23.26 | 117 |
| 2026-04-30 | 53.18 | $23.14 | 8300 |
| 2026-04-29 | 48.60 | $22.87 | 1324 |
| 2026-04-28 | 52.00 | $23.06 | 100 |
| 2026-04-27 | 53.50 | $23.14 | 106 |
| 2026-04-24 | 56.19 | $23.28 | 200 |
| 2026-04-23 | 54.80 | $23.19 | 2049 |
| 2026-04-22 | 56.11 | $23.26 | 200 |
| 2026-04-21 | 52.90 | $23.05 | 200 |
| 2026-04-20 | 56.06 | $23.22 | 621 |
| 2026-04-17 | 57.60 | $23.30 | 1605 |
| 2026-04-16 | 54.32 | $23.08 | 212 |
| 2026-04-15 | 56.20 | $23.18 | 3912 |
| 2026-04-14 | 54.86 | $23.09 | 302 |
| 2026-04-13 | 52.26 | $22.92 | 800 |
| 2026-04-10 | 50.83 | $22.83 | 300 |
| 2026-04-09 | 52.32 | $22.92 | 2306 |
| 2026-04-08 | 52.48 | $22.93 | 2103 |
| 2026-04-07 | 47.71 | $22.62 | 4018 |
| 2026-04-06 | 49.38 | $22.73 | 600 |
| 2026-04-02 | 47.15 | $22.59 | 2600 |
| 2026-04-01 | 45.00 | $22.46 | 1023 |
| 2026-03-31 | 45.96 | $22.53 | 3200 |
| 2026-03-30 | 38.73 | $22.12 | 1800 |
| 2026-03-27 | 34.47 | $21.91 | 29428 |
| 2026-03-26 | 37.29 | $22.15 | 424 |
| 2026-03-25 | 42.20 | $22.51 | 419 |
| 2026-03-24 | 33.67 | $22.14 | 1500 |
| 2026-03-23 | 35.28 | $22.26 | 2500 |
| 2026-03-20 | 26.39 | $21.94 | 16708 |
| 2026-03-19 | 36.10 | $22.60 | 5600 |
| 2026-03-18 | 33.64 | $22.53 | 300 |
| 2026-03-17 | 39.40 | $22.81 | 8520 |
| 2026-03-16 | 35.27 | $22.70 | 14330 |
| 2026-03-13 | 30.34 | $22.58 | 2200 |
| 2026-03-12 | 35.22 | $22.81 | 608 |
| 2026-03-11 | 37.46 | $22.90 | 5827 |
| 2026-03-10 | 37.71 | $22.91 | 1645 |
| 2026-03-09 | 38.97 | $22.96 | 11100 |
| 2026-03-06 | 36.57 | $22.90 | 5000 |
| 2026-03-05 | 39.25 | $23.01 | 1723 |
| 2026-03-04 | 41.36 | $23.09 | 6000 |
| 2026-03-03 | 43.28 | $23.16 | 2700 |
| 2026-03-02 | 45.28 | $23.23 | 1531 |
| 2026-02-27 | 49.31 | $23.36 | 12000 |
| 2026-02-26 | 51.66 | $23.43 | 62800 |
| 2026-02-25 | 45.69 | $23.26 | 1300 |
| 2026-02-24 | 44.54 | $23.23 | 1900 |
| 2026-02-23 | 47.40 | $23.32 | 15541 |
| 2026-02-20 | 52.75 | $23.47 | 1500 |
| 2026-02-19 | 51.72 | $23.44 | 9000 |
| 2026-02-18 | 51.72 | $23.44 | 1400 |
| 2026-02-17 | 49.73 | $23.38 | 1704 |
| 2026-02-13 | 52.47 | $23.46 | 1842 |
| 2026-02-12 | 46.91 | $23.30 | 31315 |
| 2026-02-11 | 48.25 | $23.34 | 7900 |
| 2026-02-10 | 41.94 | $23.18 | 1200 |
| 2026-02-09 | 41.09 | $23.16 | 2500 |
| 2026-02-06 | 41.97 | $23.19 | 1305 |
| 2026-02-05 | 39.94 | $23.14 | 3720 |
| 2026-02-04 | 39.13 | $23.12 | 65126 |
| 2026-02-03 | 38.34 | $23.10 | 1500 |
| 2026-02-02 | 37.18 | $23.07 | 908 |
| 2026-01-30 | 42.50 | $23.28 | 22900 |
| 2026-01-29 | 55.90 | $23.65 | 4100 |
| 2026-01-28 | 60.82 | $23.75 | 198530 |
| 2026-01-27 | 59.81 | $23.72 | 4541 |
| 2026-01-26 | 58.80 | $23.69 | 5300 |
| 2026-01-23 | 64.43 | $23.80 | 2943 |
| 2026-01-22 | 61.91 | $23.72 | 5928 |
| 2026-01-21 | 61.59 | $23.71 | 9100 |
| 2026-01-20 | 59.64 | $23.65 | 5500 |
| 2026-01-16 | 66.60 | $23.78 | 6200 |
| 2026-01-15 | 60.93 | $23.61 | 53420 |
| 2026-01-14 | 57.73 | $23.53 | 7342 |
| 2026-01-13 | 56.89 | $23.51 | 1849 |
| 2026-01-12 | 57.98 | $23.53 | 2800 |
| 2026-01-09 | 59.06 | $23.55 | 274300 |
| 2026-01-08 | 57.56 | $23.51 | 10544 |
| 2026-01-07 | 54.38 | $23.43 | 279000 |
| 2026-01-06 | 57.99 | $23.50 | 16400 |
| 2026-01-05 | 56.42 | $23.46 | 2300 |
| 2026-01-02 | 51.71 | $23.35 | 9200 |
| 2025-12-31 | 49.83 | $23.31 | 20100 |
| 2025-12-30 | 48.40 | $23.28 | 7540 |
| 2025-12-29 | 41.55 | $23.15 | 9739 |
| 2025-12-26 | 44.58 | $23.22 | 2441 |
| 2025-12-24 | 45.94 | $23.25 | 3000 |
| 2025-12-23 | 43.77 | $23.21 | 1713 |
| 2025-12-22 | 47.89 | $23.30 | 50008 |
| 2025-12-19 | 53.17 | $23.40 | 111800 |
| 2025-12-18 | 52.17 | $23.38 | 51800 |
| 2025-12-17 | 49.61 | $23.33 | 41738 |
| 2025-12-16 | 41.22 | $23.19 | 15135 |
| 2025-12-15 | 39.16 | $23.16 | 26900 |
| 2025-12-12 | 37.78 | $23.14 | 47800 |
| 2025-12-11 | 34.24 | $23.09 | 10528 |
| 2025-12-10 | 35.00 | $23.11 | 57920 |
| 2025-12-09 | 33.60 | $23.09 | 1900 |
| 2025-12-08 | 37.42 | $23.19 | 8331 |
| 2025-12-05 | 36.73 | $23.18 | 22414 |
| 2025-12-04 | 36.73 | $23.18 | 171515 |
| 2025-12-03 | 41.20 | $23.29 | 41443 |
| 2025-12-02 | 43.48 | $23.34 | 3300 |
| 2025-12-01 | 43.48 | $23.34 | 10700 |
| 2025-11-28 | 46.75 | $23.41 | 3208 |
| 2025-11-26 | 46.75 | $23.41 | 10900 |
| 2025-11-25 | 44.03 | $23.36 | 7921 |
| 2025-11-24 | 42.36 | $23.33 | 7530 |
| 2025-11-21 | 44.47 | $23.38 | 2400 |
| 2025-11-20 | 42.85 | $23.35 | 6700 |
| 2025-11-19 | 42.85 | $23.35 | 8132 |
| 2025-11-18 | 43.61 | $23.37 | 10403 |
| 2025-11-17 | 40.05 | $23.30 | 16900 |
| 2025-11-14 | 43.40 | $23.39 | 6240 |
| 2025-11-13 | 41.33 | $23.35 | 34500 |
| 2025-11-12 | 42.43 | $23.38 | 53338 |
| 2025-11-11 | 43.92 | $23.42 | 61500 |
| 2025-11-10 | 44.67 | $23.44 | 4300 |
| 2025-11-07 | 45.40 | $23.46 | 9127 |
| 2025-11-06 | 39.78 | $23.34 | 6144 |
| 2025-11-05 | 38.79 | $23.32 | 31123 |
| 2025-11-04 | 33.56 | $23.22 | 21700 |
| 2025-11-03 | 34.40 | $23.25 | 17200 |
| 2025-10-31 | 35.23 | $23.28 | 4100 |
| 2025-10-30 | 30.42 | $23.19 | 5200 |
| 2025-10-29 | 31.15 | $23.22 | 3829 |
| 2025-10-28 | 33.18 | $23.30 | 8600 |
| 2025-10-27 | 39.23 | $23.50 | 43943 |
| 2025-10-24 | 38.70 | $23.49 | 12200 |
| 2025-10-23 | 39.03 | $23.50 | 8300 |
| 2025-10-22 | 37.02 | $23.46 | 36107 |
| 2025-10-21 | 39.16 | $23.53 | 66009 |
| 2025-10-20 | 42.50 | $23.63 | 4900 |
| 2025-10-17 | 44.29 | $23.68 | 3100 |
| 2025-10-16 | 43.84 | $23.67 | 8500 |
| 2025-10-15 | 44.87 | $23.70 | 10602 |
| 2025-10-14 | 46.97 | $23.76 | 96300 |
| 2025-10-13 | 44.50 | $23.70 | 2733 |
| 2025-10-10 | 38.11 | $23.56 | 2610 |
| 2025-10-09 | 42.42 | $23.69 | 3908 |
| 2025-10-08 | 42.42 | $23.69 | 17424 |
| 2025-10-07 | 40.56 | $23.65 | 24100 |
| 2025-10-06 | 41.84 | $23.69 | 1400 |
| 2025-10-03 | 41.84 | $23.69 | 54300 |
| 2025-10-02 | 41.42 | $23.68 | 241238 |
| 2025-10-01 | 44.15 | $23.77 | 215608 |
| 2025-09-30 | 39.53 | $23.66 | 144605 |
| 2025-09-29 | 37.75 | $23.62 | 93617 |
| 2025-09-26 | 40.59 | $23.72 | 30400 |
| 2025-09-25 | 36.51 | $23.63 | 41400 |
| 2025-09-24 | 45.38 | $23.90 | 52100 |
| 2025-09-23 | 43.95 | $23.87 | 9046 |
| 2025-09-22 | 43.47 | $23.86 | 14700 |
| 2025-09-19 | 43.82 | $23.87 | 10600 |
| 2025-09-18 | 46.68 | $23.95 | 13000 |
| 2025-09-17 | 42.21 | $23.85 | 19700 |
| 2025-09-16 | 44.70 | $23.92 | 70214 |
| 2025-09-15 | 45.80 | $23.95 | 6634 |
| 2025-09-12 | 44.94 | $23.93 | 64403 |
| 2025-09-11 | 45.63 | $23.95 | 14100 |
| 2025-09-10 | 45.63 | $23.95 | 7542 |
| 2025-09-09 | 44.09 | $23.91 | 13900 |
| 2025-09-08 | 43.32 | $23.89 | 9728 |
| 2025-09-05 | 48.34 | $24.05 | 7000 |
| 2025-09-04 | 49.36 | $24.08 | 23827 |
| 2025-09-03 | 47.25 | $24.02 | 1400 |
| 2025-09-02 | 48.20 | $24.05 | 5542 |
| 2025-08-29 | 48.20 | $24.05 | 6300 |
| 2025-08-28 | 47.24 | $24.02 | 7100 |
| 2025-08-27 | 51.16 | $24.15 | 23800 |
| 2025-08-26 | 45.55 | $23.98 | 48727 |
| 2025-08-25 | 46.75 | $24.02 | 4800 |
| 2025-08-22 | 50.20 | $24.13 | 5900 |
| 2025-08-21 | 41.65 | $23.90 | 13400 |
| 2025-08-20 | 50.63 | $24.15 | 7000 |
| 2025-08-19 | 49.38 | $24.12 | 3700 |
| 2025-08-18 | 51.44 | $24.17 | 2218 |
| 2025-08-15 | 50.66 | $24.15 | 6506 |
| 2025-08-14 | 50.28 | $24.14 | 23245 |
| 2025-08-13 | 50.65 | $24.15 | 5500 |
| 2025-08-12 | 49.23 | $24.11 | 4023 |
| 2025-08-11 | 44.28 | $23.98 | 26732 |
| 2025-08-08 | 46.96 | $24.06 | 205100 |
| 2025-08-07 | 46.19 | $24.04 | 19816 |
| 2025-08-06 | 47.50 | $24.08 | 6700 |
| 2025-08-05 | 45.67 | $24.03 | 24111 |
| 2025-08-04 | 48.57 | $24.12 | 2704 |
| 2025-08-01 | 44.87 | $24.02 | 5200 |
| 2025-07-31 | 37.63 | $23.85 | 7800 |
| 2025-07-30 | 39.36 | $23.91 | 54500 |
| 2025-07-29 | 40.24 | $23.94 | 3247 |
| 2025-07-28 | 38.50 | $23.90 | 10803 |
| 2025-07-25 | 41.36 | $24.00 | 18100 |
| 2025-07-24 | 43.20 | $24.06 | 3303 |
| 2025-07-23 | 45.43 | $24.13 | 7406 |
| 2025-07-22 | 44.65 | $24.11 | 2600 |
| 2025-07-21 | 40.64 | $24.01 | 14700 |
| 2025-07-18 | 41.50 | $24.04 | 34812 |
| 2025-07-17 | 39.48 | $23.99 | 3200 |
| 2025-07-16 | 40.27 | $24.02 | 15701 |
| 2025-07-15 | 36.22 | $23.92 | 12900 |
| 2025-07-14 | 36.45 | $23.93 | 4300 |
| 2025-07-11 | 36.68 | $23.94 | 2500 |
| 2025-07-10 | 36.30 | $23.93 | 19500 |
| 2025-07-09 | 36.30 | $23.93 | 5900 |
| 2025-07-08 | 34.19 | $23.87 | 26648 |
| 2025-07-07 | 35.69 | $23.95 | 6900 |
| 2025-07-03 | 34.67 | $23.92 | 1500 |
| 2025-07-02 | 35.20 | $23.95 | 21437 |
| 2025-07-01 | 32.59 | $23.87 | 5105 |
| 2025-06-30 | 32.90 | $23.89 | 8000 |
| 2025-06-27 | 47.23 | $24.55 | 36700 |
| 2025-06-26 | 49.08 | $24.61 | 352800 |
| 2025-06-25 | 44.99 | $24.49 | 1536 |
| 2025-06-24 | 49.38 | $24.63 | 1900 |
| 2025-06-23 | 46.92 | $24.56 | 17901 |
| 2025-06-20 | 43.57 | $24.47 | 2900 |
| 2025-06-18 | 41.22 | $24.41 | 3100 |
| 2025-06-17 | 41.49 | $24.42 | 6411 |
| 2025-06-16 | 38.39 | $24.34 | 7537 |
| 2025-06-13 | 38.63 | $24.35 | 12500 |
| 2025-06-12 | 40.33 | $24.42 | 2400 |
| 2025-06-11 | 39.61 | $24.40 | 6103 |
| 2025-06-10 | 40.31 | $24.43 | 3111 |
| 2025-06-09 | 39.97 | $24.42 | 3735 |
| 2025-06-06 | 37.65 | $24.35 | 4300 |
| 2025-06-05 | 38.05 | $24.37 | 7000 |
| 2025-06-04 | 37.42 | $24.35 | 21409 |
| 2025-06-03 | 35.56 | $24.29 | 19800 |
| 2025-06-02 | 34.63 | $24.26 | 28034 |
| 2025-05-30 | 36.28 | $24.36 | 3245 |
| 2025-05-29 | 36.61 | $24.38 | 230749 |
| 2025-05-28 | 34.63 | $24.31 | 1.4M |
| 2025-05-27 | 36.17 | $24.41 | 71900 |
| 2025-05-23 | 41.41 | $24.71 | 34434 |
| 2025-05-22 | 41.99 | $24.74 | 2630 |
| 2025-05-21 | 36.36 | $24.54 | 3808 |
| 2025-05-20 | 40.05 | $24.74 | 21100 |
| 2025-05-19 | 40.84 | $24.78 | 14333 |
| 2025-05-16 | 40.28 | $24.76 | 106227 |
| 2025-05-15 | 37.77 | $24.67 | 12800 |
| 2025-05-14 | 35.18 | $24.58 | 9900 |
| 2025-05-13 | 38.39 | $24.77 | 29418 |
| 2025-05-12 | 42.02 | $24.96 | 9508 |
| 2025-05-09 | 40.32 | $24.90 | 12737 |
| 2025-05-08 | 40.70 | $24.92 | 14000 |
| 2025-05-07 | 46.71 | $25.21 | 17240 |
| 2025-05-06 | 45.12 | $25.15 | 52510 |
| 2025-05-05 | 47.36 | $25.25 | 53426 |
| 2025-05-02 | 51.75 | $25.43 | 74300 |
| 2025-05-01 | 52.79 | $25.47 | 77826 |
| 2025-04-30 | 53.04 | $25.48 | 288200 |
| 2025-04-29 | 51.95 | $25.43 | 98200 |
| 2025-04-28 | 49.97 | $25.34 | 10000 |
| 2025-04-25 | 47.45 | $25.23 | 42400 |
| 2025-04-24 | 48.50 | $25.28 | 31300 |
| 2025-04-23 | 47.39 | $25.23 | 33200 |
| 2025-04-22 | 47.18 | $25.22 | 9533 |
| 2025-04-21 | 40.94 | $24.95 | 13000 |
| 2025-04-17 | 44.65 | $25.15 | 26132 |
| 2025-04-16 | 42.16 | $25.05 | 11543 |
| 2025-04-15 | 42.90 | $25.09 | 5000 |
| 2025-04-14 | 41.20 | $25.02 | 9100 |
| 2025-04-11 | 35.47 | $24.80 | 15844 |
| 2025-04-10 | 34.92 | $24.78 | 74449 |
| 2025-04-09 | 45.10 | $25.34 | 198500 |
| 2025-04-08 | 26.58 | $24.83 | 205925 |
| 2025-04-07 | 29.97 | $25.01 | 100200 |
| 2025-04-04 | 32.61 | $25.13 | 46614 |
| 2025-04-03 | 42.71 | $25.47 | 11000 |
| 2025-04-02 | 42.21 | $25.46 | 69800 |
| 2025-04-01 | 43.29 | $25.49 | 33200 |
| 2025-03-31 | 44.73 | $25.53 | 5900 |
| 2025-03-28 | 42.45 | $25.48 | 15100 |
| 2025-03-27 | 43.83 | $25.52 | 6615 |
| 2025-03-26 | 44.17 | $25.53 | 16249 |
| 2025-03-25 | 55.65 | $25.81 | 21107 |
| 2025-03-24 | 56.15 | $25.82 | 21103 |
| 2025-03-21 | 56.15 | $25.82 | 13241 |
| 2025-03-20 | 56.60 | $25.83 | 35216 |
| 2025-03-19 | 57.94 | $25.86 | 14948 |
| 2025-03-18 | 57.94 | $25.86 | 16611 |
| 2025-03-17 | 55.74 | $25.79 | 15413 |
| 2025-03-14 | 54.44 | $25.75 | 10416 |
| 2025-03-13 | 53.80 | $25.73 | 22100 |
| 2025-03-12 | 55.28 | $25.77 | 12900 |
| 2025-03-11 | 54.08 | $25.73 | 15702 |
| 2025-03-10 | 56.61 | $25.80 | 17140 |
| 2025-03-07 | 60.44 | $25.90 | 93300 |
| 2025-03-06 | 54.60 | $25.70 | 59602 |
| 2025-03-05 | 61.49 | $25.86 | 98216 |
| 2025-03-04 | 59.99 | $25.81 | 197418 |
| 2025-03-03 | 57.14 | $25.72 | 107044 |
| 2025-02-28 | 71.06 | $25.98 | 60843 |
| 2025-02-27 | 67.27 | $25.85 | 32720 |
| 2025-02-26 | 69.94 | $25.89 | 25700 |
| 2025-02-25 | 69.07 | $25.86 | 7900 |
| 2025-02-24 | 71.03 | $25.89 | 10306 |
| 2025-02-21 | 69.38 | $25.83 | 20141 |
| 2025-02-20 | 66.98 | $25.75 | 5800 |
| 2025-02-19 | 63.61 | $25.65 | 26039 |
| 2025-02-18 | 64.87 | $25.67 | 16900 |
| 2025-02-14 | 64.87 | $25.67 | 15400 |
| 2025-02-13 | 63.90 | $25.64 | 10800 |
| 2025-02-12 | 59.67 | $25.52 | 30600 |
| 2025-02-11 | 63.81 | $25.59 | 31402 |
| 2025-02-10 | 64.42 | $25.60 | 600 |
| 2025-02-07 | 63.76 | $25.58 | 88200 |
| 2025-02-06 | 63.45 | $25.57 | 29400 |
| 2025-02-05 | 62.82 | $25.55 | 22500 |
| 2025-02-04 | 63.34 | $25.56 | 25100 |
| 2025-02-03 | 58.88 | $25.42 | 8200 |
| 2025-01-31 | 58.53 | $25.41 | 12246 |
| 2025-01-30 | 57.53 | $25.38 | 9200 |
| 2025-01-29 | 56.18 | $25.34 | 3200 |
| 2025-01-28 | 57.48 | $25.37 | 6847 |
| 2025-01-27 | 57.16 | $25.36 | 4440 |
| 2025-01-24 | 55.93 | $25.32 | 22100 |
| 2025-01-23 | 56.31 | $25.33 | 13200 |
| 2025-01-22 | 55.14 | $25.29 | 10800 |
| 2025-01-21 | 59.72 | $25.41 | 15217 |
| 2025-01-17 | 59.19 | $25.39 | 3736 |
| 2025-01-16 | 53.60 | $25.20 | 2612 |
| 2025-01-15 | 55.89 | $25.26 | 8344 |
| 2025-01-14 | 50.53 | $25.10 | 7543 |
| 2025-01-13 | 47.09 | $25.01 | 10400 |
| 2025-01-10 | 52.48 | $25.15 | 14905 |
| 2025-01-08 | 55.05 | $25.21 | 8148 |
| 2025-01-07 | 53.61 | $25.17 | 18200 |
| 2025-01-06 | 57.08 | $25.25 | 15111 |
| 2025-01-03 | 57.08 | $25.25 | 26800 |
| 2025-01-02 | 51.40 | $25.09 | 5100 |
| 2024-12-31 | 51.81 | $25.10 | 12700 |
| 2024-12-30 | 42.78 | $24.89 | 20607 |
| 2024-12-27 | 43.52 | $24.91 | 1726 |
| 2024-12-26 | 46.98 | $25.00 | 3400 |
| 2024-12-24 | 46.53 | $24.99 | 1500 |
| 2024-12-23 | 47.68 | $25.02 | 7300 |
| 2024-12-20 | 48.44 | $25.04 | 24612 |
| 2024-12-19 | 46.84 | $25.00 | 6700 |
| 2024-12-18 | 44.79 | $24.95 | 11436 |
| 2024-12-17 | 54.80 | $25.20 | 3333 |
| 2024-12-16 | 52.80 | $25.15 | 8100 |
| 2024-12-13 | 52.40 | $25.14 | 6600 |
| 2024-12-12 | 55.07 | $25.20 | 1004 |
| 2024-12-11 | 55.51 | $25.21 | 2000 |
| 2024-12-10 | 53.73 | $25.16 | 14910 |
| 2024-12-09 | 45.88 | $24.97 | 2115 |
| 2024-12-06 | 46.27 | $24.98 | 5449 |
| 2024-12-05 | 44.93 | $24.95 | 6100 |
| 2024-12-04 | 45.29 | $24.96 | 1100 |
| 2024-12-03 | 45.99 | $24.98 | 7800 |
| 2024-12-02 | 48.47 | $25.05 | 7605 |
| 2024-11-29 | 47.70 | $25.03 | 149 |
| 2024-11-27 | 47.70 | $25.03 | 5500 |
| 2024-11-26 | 42.29 | $24.89 | 6400 |
| 2024-11-25 | 46.54 | $25.02 | 8714 |
| 2024-11-22 | 50.22 | $25.12 | 1900 |
| 2024-11-21 | 49.85 | $25.11 | 1000 |
| 2024-11-20 | 47.58 | $25.05 | 4400 |
| 2024-11-19 | 50.47 | $25.13 | 1219 |
| 2024-11-18 | 49.00 | $25.09 | 2737 |
| 2024-11-15 | 46.35 | $25.02 | 17400 |
| 2024-11-14 | 45.58 | $25.00 | 3835 |
| 2024-11-13 | 47.52 | $25.06 | 6543 |
| 2024-11-12 | 43.33 | $24.95 | 13804 |
| 2024-11-11 | 44.56 | $24.99 | 1100 |
| 2024-11-08 | 44.86 | $25.00 | 1200 |
| 2024-11-07 | 49.31 | $25.14 | 14800 |
| 2024-11-06 | 45.65 | $25.04 | 17000 |
| 2024-11-05 | 42.08 | $24.95 | 4500 |
| 2024-11-04 | 41.67 | $24.94 | 2300 |
| 2024-11-01 | 41.67 | $24.94 | 800 |
| 2024-10-31 | 40.16 | $24.90 | 38035 |
| 2024-10-30 | 41.44 | $24.95 | 7400 |
| 2024-10-29 | 42.72 | $25.00 | 1900 |
| 2024-10-28 | 43.23 | $25.02 | 3500 |
| 2024-10-25 | 47.55 | $25.18 | 10400 |
| 2024-10-24 | 47.83 | $25.19 | 1036 |
| 2024-10-23 | 44.37 | $25.08 | 2535 |
| 2024-10-22 | 44.04 | $25.07 | 11505 |
| 2024-10-21 | 47.42 | $25.20 | 10607 |
| 2024-10-18 | 47.96 | $25.22 | 9815 |
| 2024-10-17 | 50.98 | $25.33 | 16219 |
| 2024-10-16 | 50.45 | $25.31 | 900 |
| 2024-10-15 | 56.67 | $25.52 | 3100 |
| 2024-10-14 | 44.22 | $25.12 | 2447 |
| 2024-10-11 | 45.78 | $25.17 | 8200 |
| 2024-10-10 | 44.67 | $25.14 | 5508 |
| 2024-10-09 | 39.56 | $25.01 | 21744 |
| 2024-10-08 | 41.23 | $25.07 | 9100 |
| 2024-10-07 | 39.61 | $25.03 | 19400 |
| 2024-10-04 | 41.79 | $25.11 | 10500 |
| 2024-10-03 | 47.37 | $25.29 | 9900 |
| 2024-10-02 | 50.19 | $25.37 | 5823 |
| 2024-10-01 | 46.80 | $25.28 | 13800 |
| 2024-09-30 | 48.55 | $25.33 | 15300 |
| 2024-09-27 | 51.85 | $25.42 | 21900 |
| 2024-09-26 | 48.12 | $25.32 | 38200 |
| 2024-09-25 | 50.74 | $25.39 | 69500 |
| 2024-09-24 | 60.03 | $25.60 | 39936 |
| 2024-09-23 | 56.42 | $25.50 | 18600 |
| 2024-09-20 | 56.42 | $25.50 | 29900 |
| 2024-09-19 | 61.43 | $25.60 | 10520 |
| 2024-09-18 | 56.68 | $25.47 | 53300 |
| 2024-09-17 | 56.29 | $25.46 | 7800 |
| 2024-09-16 | 55.52 | $25.44 | 5411 |
| 2024-09-13 | 55.99 | $25.45 | 5600 |
| 2024-09-12 | 55.27 | $25.43 | 6200 |
| 2024-09-11 | 59.39 | $25.52 | 50300 |
| 2024-09-10 | 56.66 | $25.44 | 145900 |
| 2024-09-09 | 58.05 | $25.47 | 44700 |
| 2024-09-06 | 56.36 | $25.42 | 40330 |
| 2024-09-05 | 52.73 | $25.32 | 14504 |
| 2024-09-04 | 49.96 | $25.25 | 31000 |
| 2024-09-03 | 50.36 | $25.26 | 24100 |
| 2024-08-30 | 53.20 | $25.33 | 41005 |
| 2024-08-29 | 54.02 | $25.35 | 14212 |
| 2024-08-28 | 52.26 | $25.30 | 23520 |
| 2024-08-27 | 52.64 | $25.31 | 23900 |
| 2024-08-26 | 58.32 | $25.45 | 33900 |
| 2024-08-23 | 61.47 | $25.52 | 17100 |
| 2024-08-22 | 56.71 | $25.37 | 13800 |
| 2024-08-21 | 55.67 | $25.34 | 3800 |
| 2024-08-20 | 51.63 | $25.23 | 36000 |
| 2024-08-19 | 52.04 | $25.24 | 55300 |
| 2024-08-16 | 56.75 | $25.35 | 7631 |
| 2024-08-15 | 55.71 | $25.32 | 17200 |
| 2024-08-14 | 60.30 | $25.42 | 4600 |
| 2024-08-13 | 64.87 | $25.51 | 22100 |
| 2024-08-12 | 64.59 | $25.50 | 3300 |
| 2024-08-09 | 63.47 | $25.46 | 1600 |
| 2024-08-08 | 72.13 | $25.62 | 5000 |
| 2024-08-07 | 70.46 | $25.55 | 1541 |
| 2024-08-06 | 69.71 | $25.52 | 15849 |
| 2024-08-05 | 66.22 | $25.39 | 99900 |
| 2024-08-02 | 64.11 | $25.32 | 12600 |
| 2024-08-01 | 61.84 | $25.25 | 18139 |
| 2024-07-31 | 61.17 | $25.23 | 6308 |
| 2024-07-30 | 55.64 | $25.08 | 3900 |
| 2024-07-29 | 51.73 | $24.99 | 4102 |
| 2024-07-26 | 50.34 | $24.96 | 2300 |
| 2024-07-25 | 52.24 | $25.00 | 1900 |
| 2024-07-24 | 52.72 | $25.01 | 38600 |
| 2024-07-23 | 51.89 | $24.99 | 122104 |
| 2024-07-22 | 53.67 | $25.03 | 22714 |
| 2024-07-19 | 53.67 | $25.03 | 830 |
| 2024-07-18 | 52.57 | $25.00 | 27647 |
| 2024-07-17 | 52.97 | $25.01 | 71900 |
| 2024-07-16 | 56.66 | $25.10 | 186628 |
| 2024-07-15 | 57.93 | $25.13 | 27600 |
| 2024-07-12 | 56.70 | $25.09 | 11009 |
| 2024-07-11 | 55.77 | $25.06 | 19200 |
| 2024-07-10 | 48.44 | $24.85 | 732 |
| 2024-07-09 | 47.65 | $24.83 | 600 |
| 2024-07-08 | 45.28 | $24.77 | 1825 |
| 2024-07-05 | 51.58 | $24.94 | 4401 |
| 2024-07-03 | 47.05 | $24.83 | 1821 |
| 2024-07-02 | 44.82 | $24.78 | 1800 |
| 2024-07-01 | 42.52 | $24.73 | 500 |
| 2024-06-28 | 42.86 | $24.74 | 10729 |
| 2024-06-27 | 42.86 | $24.74 | 3729 |
| 2024-06-26 | 42.03 | $24.72 | 16700 |
| 2024-06-25 | 44.50 | $24.80 | 1800 |
| 2024-06-24 | 52.56 | $25.02 | 6400 |
| 2024-06-21 | 52.98 | $25.03 | 7900 |
| 2024-06-20 | 51.90 | $25.00 | 11100 |
| 2024-06-18 | 52.67 | $25.02 | 16118 |
| 2024-06-17 | 49.85 | $24.94 | 62200 |
| 2024-06-14 | 48.39 | $24.90 | 10033 |
| 2024-06-13 | 49.76 | $24.94 | 5902 |
| 2024-06-12 | 48.01 | $24.89 | 6500 |
| 2024-06-11 | 42.26 | $24.74 | 1712 |
| 2024-06-10 | 40.16 | $24.69 | 8700 |
| 2024-06-07 | 41.01 | $24.72 | 10503 |
| 2024-06-06 | 46.27 | $24.89 | 1200 |
| 2024-06-05 | 47.64 | $24.93 | 13000 |
| 2024-06-04 | 43.26 | $24.82 | 5047 |
| 2024-06-03 | 41.14 | $24.77 | 1100 |
| 2024-05-31 | 38.97 | $24.72 | 836 |
| 2024-05-30 | 33.87 | $24.61 | 3726 |
| 2024-05-29 | 31.91 | $24.57 | 900 |
| 2024-05-28 | 34.33 | $24.67 | 2500 |
| 2024-05-24 | 34.83 | $24.69 | 1321 |
| 2024-05-23 | 42.52 | $24.95 | 1245 |
| 2024-05-22 | 41.58 | $24.93 | 221 |
| 2024-05-21 | 48.79 | $25.12 | 4441 |
| 2024-05-20 | 47.89 | $25.10 | 4700 |
| 2024-05-17 | 49.55 | $25.14 | 4900 |
| 2024-05-16 | 51.24 | $25.18 | 8944 |
| 2024-05-15 | 52.08 | $25.20 | 5100 |
| 2024-05-14 | 48.02 | $25.10 | 70111 |
| 2024-05-13 | 44.91 | $25.03 | 900 |
| 2024-05-10 | 45.27 | $25.04 | 57826 |
| 2024-05-09 | 46.35 | $25.07 | 65433 |
| 2024-05-08 | 45.95 | $25.06 | 59828 |
| 2024-05-07 | 45.15 | $25.04 | 8245 |
| 2024-05-06 | 46.45 | $25.08 | 2500 |
| 2024-05-03 | 47.75 | $25.12 | 5604 |
| 2024-05-02 | 45.58 | $25.06 | 1000 |
| 2024-05-01 | 40.90 | $24.94 | 3316 |
| 2024-04-30 | 31.06 | $24.73 | 14113 |
| 2024-04-29 | 36.57 | $24.93 | 6845 |
| 2024-04-26 | 37.20 | $24.95 | 5000 |
| 2024-04-25 | 38.13 | $24.98 | 600 |
| 2024-04-24 | 45.32 | $25.18 | 4000 |
| 2024-04-23 | 45.73 | $25.19 | 1700 |
| 2024-04-22 | 45.73 | $25.19 | 1636 |
| 2024-04-19 | 44.36 | $25.16 | 905 |
| 2024-04-18 | 42.54 | $25.12 | 1500 |
| 2024-04-17 | 43.91 | $25.16 | 5300 |
| 2024-04-16 | 42.14 | $25.12 | 800 |
| 2024-04-15 | 41.26 | $25.10 | 3700 |
| 2024-04-12 | 41.87 | $25.12 | 6000 |
| 2024-04-11 | 43.06 | $25.16 | 1700 |
| 2024-04-10 | 39.35 | $25.07 | 1700 |
| 2024-04-09 | 46.75 | $25.30 | 1143 |
| 2024-04-08 | 47.49 | $25.32 | 24315 |
| 2024-04-05 | 47.09 | $25.31 | 3536 |
| 2024-04-04 | 45.53 | $25.27 | 4247 |
| 2024-04-03 | 45.85 | $25.28 | 2300 |
| 2024-04-02 | 39.79 | $25.13 | 8833 |
| 2024-04-01 | 39.79 | $25.13 | 6500 |
| 2024-03-28 | 40.06 | $25.14 | 17400 |
| 2024-03-27 | 41.95 | $25.21 | 16400 |
| 2024-03-26 | 37.55 | $25.10 | 4400 |
| 2024-03-25 | 38.30 | $25.13 | 3736 |
| 2024-03-22 | 42.04 | $25.27 | 5209 |
| 2024-03-21 | 39.64 | $25.21 | 15308 |
| 2024-03-20 | 49.33 | $25.51 | 38100 |
| 2024-03-19 | 50.91 | $25.55 | 7323 |
| 2024-03-18 | 48.56 | $25.49 | 2800 |
| 2024-03-15 | 46.12 | $25.43 | 4100 |
| 2024-03-14 | 45.71 | $25.42 | 9900 |
| 2024-03-13 | 44.52 | $25.39 | 70100 |
| 2024-03-12 | 47.15 | $25.47 | 30400 |
| 2024-03-11 | 47.15 | $25.47 | 67646 |
| 2024-03-08 | 51.26 | $25.59 | 21500 |
| 2024-03-07 | 48.79 | $25.52 | 17900 |
| 2024-03-06 | 48.07 | $25.50 | 16540 |
| 2024-03-05 | 50.77 | $25.58 | 14901 |
| 2024-03-04 | 53.62 | $25.66 | 9400 |
| 2024-03-01 | 57.05 | $25.75 | 15825 |
| 2024-02-29 | 52.92 | $25.62 | 6900 |
| 2024-02-28 | 51.20 | $25.57 | 23300 |
| 2024-02-27 | 46.79 | $25.45 | 12548 |
| 2024-02-26 | 45.62 | $25.42 | 13300 |
| 2024-02-23 | 52.15 | $25.60 | 9400 |
| 2024-02-22 | 52.15 | $25.60 | 11100 |
| 2024-02-21 | 52.15 | $25.60 | 2222 |
| 2024-02-20 | 50.46 | $25.55 | 5147 |
| 2024-02-16 | 48.74 | $25.50 | 9726 |
| 2024-02-15 | 51.10 | $25.57 | 2622 |
| 2024-02-14 | 50.77 | $25.56 | 11447 |
| 2024-02-13 | 44.10 | $25.37 | 41400 |
| 2024-02-12 | 51.83 | $25.59 | 28206 |
| 2024-02-09 | 49.94 | $25.54 | 5522 |
| 2024-02-08 | 49.56 | $25.53 | 5100 |
| 2024-02-07 | 46.50 | $25.45 | 5500 |
| 2024-02-06 | 47.88 | $25.49 | 23113 |
| 2024-02-05 | 44.35 | $25.40 | 2900 |
| 2024-02-02 | 47.40 | $25.49 | 40936 |
| 2024-02-01 | 51.51 | $25.60 | 6349 |
| 2024-01-31 | 48.00 | $25.51 | 5825 |
| 2024-01-30 | 47.60 | $25.50 | 11443 |
| 2024-01-29 | 52.18 | $25.62 | 1743 |
| 2024-01-26 | 51.44 | $25.60 | 9800 |
| 2024-01-25 | 60.29 | $25.80 | 1436 |
| 2024-01-24 | 57.88 | $25.73 | 5800 |
| 2024-01-23 | 56.45 | $25.69 | 29033 |
| 2024-01-22 | 57.37 | $25.71 | 25300 |
| 2024-01-19 | 56.00 | $25.67 | 39300 |
| 2024-01-18 | 57.32 | $25.70 | 14500 |
| 2024-01-17 | 55.32 | $25.64 | 12400 |
| 2024-01-16 | 58.34 | $25.71 | 61900 |
| 2024-01-12 | 62.52 | $25.80 | 109000 |
| 2024-01-11 | 60.11 | $25.72 | 41700 |
| 2024-01-10 | 59.17 | $25.69 | 26525 |
| 2024-01-09 | 58.56 | $25.67 | 253622 |
| 2024-01-08 | 57.96 | $25.65 | 18819 |
| 2024-01-05 | 57.96 | $25.65 | 6700 |
| 2024-01-04 | 55.93 | $25.58 | 800 |
| 2024-01-03 | 54.14 | $25.52 | 26800 |
| 2024-01-02 | 53.23 | $25.49 | 13534 |
| 2023-12-29 | 59.56 | $25.66 | 2933 |
| 2023-12-28 | 59.02 | $25.64 | 9428 |
| 2023-12-27 | 58.76 | $25.63 | 2215 |
| 2023-12-26 | 57.72 | $25.59 | 27419 |
| 2023-12-22 | 61.38 | $25.69 | 38021 |
| 2023-12-21 | 60.67 | $25.66 | 28100 |
| 2023-12-20 | 58.49 | $25.57 | 18206 |
| 2023-12-19 | 58.49 | $25.57 | 4900 |
| 2023-12-18 | 57.79 | $25.54 | 6000 |
| 2023-12-15 | 56.14 | $25.47 | 82200 |
| 2023-12-14 | 60.63 | $25.61 | 2200 |
| 2023-12-13 | 56.63 | $25.44 | 7300 |
| 2023-12-12 | 48.08 | $25.15 | 8531 |
| 2023-12-11 | 50.36 | $25.22 | 2600 |
| 2023-12-08 | 52.03 | $25.27 | 2309 |
| 2023-12-07 | 51.11 | $25.24 | 425 |
| 2023-12-06 | 48.26 | $25.15 | 3924 |
| 2023-12-05 | 53.16 | $25.30 | 2524 |
| 2023-12-04 | 54.56 | $25.34 | 1800 |
| 2023-12-01 | 55.25 | $25.36 | 15932 |
| 2023-11-30 | 52.38 | $25.26 | 4100 |
| 2023-11-29 | 55.42 | $25.35 | 8500 |
| 2023-11-28 | 54.59 | $25.32 | 6736 |
| 2023-11-27 | 48.13 | $25.11 | 3100 |
| 2023-11-24 | 57.35 | $25.36 | 6800 |
| 2023-11-22 | 56.40 | $25.33 | 800 |
| 2023-11-21 | 57.62 | $25.36 | 4430 |
| 2023-11-20 | 57.03 | $25.34 | 8711 |
| 2023-11-17 | 52.31 | $25.19 | 18206 |
| 2023-11-16 | 54.59 | $25.25 | 5616 |
| 2023-11-15 | 54.59 | $25.25 | 3812 |
| 2023-11-14 | 56.06 | $25.29 | 2000 |
| 2023-11-13 | 47.28 | $25.03 | 109 |
| 2023-11-10 | 46.50 | $25.01 | 2300 |
| 2023-11-09 | 40.19 | $24.86 | 3500 |
| 2023-11-08 | 43.79 | $24.97 | 2400 |
| 2023-11-07 | 48.69 | $25.10 | 25414 |
| 2023-11-06 | 52.09 | $25.18 | 3900 |
| 2023-11-03 | 52.09 | $25.18 | 10900 |
| 2023-11-02 | 46.61 | $25.05 | 15400 |
| 2023-11-01 | 31.81 | $24.79 | 1800 |
| 2023-10-31 | 33.15 | $24.83 | 1200 |
| 2023-10-30 | 31.07 | $24.80 | 3009 |
| 2023-10-27 | 27.51 | $24.75 | 2834 |
| 2023-10-26 | 28.93 | $24.80 | 800 |
| 2023-10-25 | 32.43 | $24.91 | 3800 |
| 2023-10-24 | 34.60 | $24.97 | 8747 |
| 2023-10-23 | 35.35 | $24.99 | 3800 |
| 2023-10-20 | 35.72 | $25.00 | 5100 |
| 2023-10-19 | 36.07 | $25.01 | 5900 |
| 2023-10-18 | 38.25 | $25.07 | 4800 |
| 2023-10-17 | 37.65 | $25.06 | 7543 |
| 2023-10-16 | 41.03 | $25.15 | 34140 |
| 2023-10-13 | 51.21 | $25.36 | 21200 |
| 2023-10-12 | 47.69 | $25.30 | 23600 |
| 2023-10-11 | 47.69 | $25.30 | 800 |
| 2023-10-10 | 49.85 | $25.34 | 1020 |
| 2023-10-09 | 48.75 | $25.32 | 939 |
| 2023-10-06 | 37.64 | $25.15 | 2503 |
| 2023-10-05 | 36.88 | $25.14 | 700 |
| 2023-10-04 | 37.31 | $25.15 | 6000 |
| 2023-10-03 | 36.60 | $25.14 | 523 |
| 2023-10-02 | 41.51 | $25.25 | 1100 |
| 2023-09-29 | 50.96 | $25.41 | 3300 |
| 2023-09-28 | 48.15 | $25.37 | 1400 |
| 2023-09-27 | 43.56 | $25.31 | 3100 |
| 2023-09-26 | 58.28 | $25.49 | 1900 |
| 2023-09-25 | 57.52 | $25.48 | 1500 |
| 2023-09-22 | 59.57 | $25.50 | 700 |
| 2023-09-21 | 61.67 | $25.52 | 1900 |
| 2023-09-20 | 61.67 | $25.52 | 3933 |
| 2023-09-19 | 61.05 | $25.51 | 3200 |
| 2023-09-18 | 59.82 | $25.49 | 1700 |
| 2023-09-15 | 61.67 | $25.51 | 7545 |
| 2023-09-14 | 62.59 | $25.52 | 542 |
| 2023-09-13 | 59.11 | $25.46 | 17911 |
| 2023-09-12 | 58.50 | $25.45 | 1331 |
| 2023-09-11 | 57.91 | $25.44 | 3600 |
| 2023-09-08 | 56.73 | $25.42 | 5500 |
| 2023-09-07 | 58.28 | $25.44 | 4137 |
| 2023-09-06 | 54.75 | $25.38 | 17321 |
| 2023-09-05 | 63.23 | $25.48 | 8200 |
| 2023-09-01 | 62.11 | $25.46 | 3430 |
| 2023-08-31 | 58.53 | $25.40 | 1900 |
| 2023-08-30 | 61.28 | $25.43 | 2700 |
| 2023-08-29 | 53.69 | $25.32 | 2811 |
| 2023-08-28 | 51.21 | $25.29 | 6900 |
| 2023-08-25 | 60.43 | $25.38 | 22331 |
| 2023-08-24 | 64.08 | $25.41 | 8900 |
| 2023-08-23 | 62.65 | $25.39 | 2200 |
| 2023-08-22 | 65.11 | $25.41 | 1600 |
| 2023-08-21 | 71.82 | $25.46 | 2232 |
| 2023-08-18 | 71.26 | $25.45 | 14300 |
| 2023-08-17 | 68.25 | $25.40 | 2200 |
| 2023-08-16 | 68.25 | $25.40 | 2700 |
| 2023-08-15 | 69.56 | $25.41 | 10503 |
| 2023-08-14 | 68.99 | $25.40 | 3539 |
| 2023-08-11 | 72.87 | $25.43 | 26700 |
| 2023-08-10 | 75.55 | $25.45 | 12941 |
| 2023-08-09 | 73.71 | $25.41 | 2200 |
| 2023-08-08 | 73.71 | $25.41 | 806 |
| 2023-08-07 | 76.30 | $25.43 | 29406 |
| 2023-08-04 | 73.16 | $25.36 | 45023 |
| 2023-08-03 | 75.89 | $25.38 | 18100 |
| 2023-08-02 | 70.06 | $25.27 | 289700 |
| 2023-08-01 | 65.77 | $25.21 | 4802 |
| 2023-07-31 | 64.98 | $25.20 | 62409 |
| 2023-07-28 | 59.64 | $25.14 | 130000 |
| 2023-07-27 | 64.29 | $25.17 | 139725 |
| 2023-07-26 | 56.82 | $25.10 | 33000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.00
2026-07-24
Close Price
$23.09
Vol: 1540
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -72.00 | $23.09 | 1540 |
| 2026-07-23 | -100.00 | $22.88 | 2614 |
| 2026-07-22 | -100.00 | $23.05 | 100 |
| 2026-07-21 | -96.23 | $23.12 | 109 |
| 2026-07-20 | -96.36 | $23.10 | 1500 |
| 2026-07-17 | -58.18 | $23.31 | 1700 |
| 2026-07-16 | -50.00 | $23.39 | 3500 |
| 2026-07-15 | -45.16 | $23.42 | 2449 |
| 2026-07-14 | -53.85 | $23.44 | 1200 |
| 2026-07-13 | -91.03 | $23.15 | 500 |
| 2026-07-10 | -71.79 | $23.30 | 2534 |
| 2026-07-09 | -58.97 | $23.40 | 1300 |
| 2026-07-08 | -75.64 | $23.27 | 500 |
| 2026-07-07 | -55.95 | $23.39 | 15502 |
| 2026-07-06 | -28.57 | $23.62 | 1609 |
| 2026-07-02 | -65.48 | $23.31 | 4900 |
| 2026-07-01 | -67.86 | $23.29 | 7600 |
| 2026-06-30 | -39.29 | $23.53 | 800 |
| 2026-06-29 | -48.81 | $23.45 | 1343 |
| 2026-06-26 | -58.33 | $23.37 | 1700 |
| 2026-06-25 | -78.57 | $23.20 | 1100 |
| 2026-06-24 | -78.57 | $23.20 | 1400 |
| 2026-06-23 | -86.90 | $23.13 | 2800 |
| 2026-06-22 | -92.86 | $23.08 | 1729 |
| 2026-06-18 | -44.34 | $23.39 | 1800 |
| 2026-06-17 | -62.26 | $23.20 | 1216 |
| 2026-06-16 | -23.58 | $23.61 | 613 |
| 2026-06-15 | -24.53 | $23.60 | 1044 |
| 2026-06-12 | -38.46 | $23.44 | 7800 |
| 2026-06-11 | -26.92 | $23.56 | 1426 |
| 2026-06-10 | -59.62 | $23.22 | 1600 |
| 2026-06-09 | -58.65 | $23.23 | 10140 |
| 2026-06-08 | -78.85 | $23.02 | 3442 |
| 2026-06-05 | -60.58 | $23.21 | 1000 |
| 2026-06-04 | -22.12 | $23.61 | 700 |
| 2026-06-03 | -45.19 | $23.37 | 1200 |
| 2026-06-02 | -11.54 | $23.72 | 2126 |
| 2026-06-01 | -2.88 | $23.81 | 7733 |
| 2026-05-29 | -4.08 | $23.74 | 3510 |
| 2026-05-28 | -5.68 | $23.63 | 7436 |
| 2026-05-27 | -41.03 | $23.26 | 2836 |
| 2026-05-26 | -51.28 | $23.18 | 4214 |
| 2026-05-22 | -71.79 | $23.02 | 600 |
| 2026-05-21 | -64.10 | $23.08 | 31600 |
| 2026-05-20 | -68.83 | $23.05 | 3500 |
| 2026-05-19 | -100.00 | $22.81 | 1400 |
| 2026-05-18 | -84.00 | $22.95 | 8228 |
| 2026-05-15 | -90.67 | $22.90 | 9508 |
| 2026-05-14 | -42.25 | $23.28 | 900 |
| 2026-05-13 | -45.07 | $23.26 | 1800 |
| 2026-05-12 | -25.35 | $23.40 | 35900 |
| 2026-05-11 | -14.08 | $23.48 | 27000 |
| 2026-05-08 | 0.00 | $23.57 | 1200 |
| 2026-05-07 | -32.39 | $23.31 | 15449 |
| 2026-05-06 | -3.39 | $23.31 | 35800 |
| 2026-05-05 | -32.20 | $23.14 | 13621 |
| 2026-05-04 | -30.95 | $23.07 | 2729 |
| 2026-05-01 | -8.33 | $23.26 | 117 |
| 2026-04-30 | -22.62 | $23.14 | 8300 |
| 2026-04-29 | -52.27 | $22.87 | 1324 |
| 2026-04-28 | -30.34 | $23.06 | 100 |
| 2026-04-27 | -15.20 | $23.14 | 106 |
| 2026-04-24 | -3.05 | $23.28 | 200 |
| 2026-04-23 | -8.54 | $23.19 | 2049 |
| 2026-04-22 | -4.27 | $23.26 | 200 |
| 2026-04-21 | -17.07 | $23.05 | 200 |
| 2026-04-20 | -6.71 | $23.22 | 621 |
| 2026-04-17 | -1.83 | $23.30 | 1605 |
| 2026-04-16 | -7.33 | $23.08 | 212 |
| 2026-04-15 | 0.00 | $23.18 | 3912 |
| 2026-04-14 | 0.00 | $23.09 | 302 |
| 2026-04-13 | -4.65 | $22.92 | 800 |
| 2026-04-10 | -11.63 | $22.83 | 300 |
| 2026-04-09 | -4.65 | $22.92 | 2306 |
| 2026-04-08 | -3.88 | $22.93 | 2103 |
| 2026-04-07 | -34.97 | $22.62 | 4018 |
| 2026-04-06 | -27.27 | $22.73 | 600 |
| 2026-04-02 | -37.06 | $22.59 | 2600 |
| 2026-04-01 | -46.15 | $22.46 | 1023 |
| 2026-03-31 | -42.86 | $22.53 | 3200 |
| 2026-03-30 | -72.08 | $22.12 | 1800 |
| 2026-03-27 | -85.81 | $21.91 | 29428 |
| 2026-03-26 | -81.88 | $22.15 | 424 |
| 2026-03-25 | -66.67 | $22.51 | 419 |
| 2026-03-24 | -86.24 | $22.14 | 1500 |
| 2026-03-23 | -79.89 | $22.26 | 2500 |
| 2026-03-20 | -96.83 | $21.94 | 16708 |
| 2026-03-19 | -84.17 | $22.60 | 5600 |
| 2026-03-18 | -100.00 | $22.53 | 300 |
| 2026-03-17 | -80.67 | $22.81 | 8520 |
| 2026-03-16 | -89.92 | $22.70 | 14330 |
| 2026-03-13 | -100.00 | $22.58 | 2200 |
| 2026-03-12 | -88.07 | $22.81 | 608 |
| 2026-03-11 | -79.82 | $22.90 | 5827 |
| 2026-03-10 | -78.90 | $22.91 | 1645 |
| 2026-03-09 | -74.31 | $22.96 | 11100 |
| 2026-03-06 | -95.60 | $22.90 | 5000 |
| 2026-03-05 | -98.70 | $23.01 | 1723 |
| 2026-03-04 | -83.95 | $23.09 | 6000 |
| 2026-03-03 | -75.31 | $23.16 | 2700 |
| 2026-03-02 | -66.67 | $23.23 | 1531 |
| 2026-02-27 | -50.62 | $23.36 | 12000 |
| 2026-02-26 | -41.98 | $23.43 | 62800 |
| 2026-02-25 | -63.86 | $23.26 | 1300 |
| 2026-02-24 | -67.47 | $23.23 | 1900 |
| 2026-02-23 | -58.14 | $23.32 | 15541 |
| 2026-02-20 | -40.70 | $23.47 | 1500 |
| 2026-02-19 | -44.19 | $23.44 | 9000 |
| 2026-02-18 | -44.19 | $23.44 | 1400 |
| 2026-02-17 | -51.16 | $23.38 | 1704 |
| 2026-02-13 | -41.86 | $23.46 | 1842 |
| 2026-02-12 | -60.47 | $23.30 | 31315 |
| 2026-02-11 | -55.81 | $23.34 | 7900 |
| 2026-02-10 | -74.42 | $23.18 | 1200 |
| 2026-02-09 | -76.74 | $23.16 | 2500 |
| 2026-02-06 | -73.26 | $23.19 | 1305 |
| 2026-02-05 | -79.07 | $23.14 | 3720 |
| 2026-02-04 | -81.40 | $23.12 | 65126 |
| 2026-02-03 | -93.51 | $23.10 | 1500 |
| 2026-02-02 | -97.40 | $23.07 | 908 |
| 2026-01-30 | -98.18 | $23.28 | 22900 |
| 2026-01-29 | -30.91 | $23.65 | 4100 |
| 2026-01-28 | -12.07 | $23.75 | 198530 |
| 2026-01-27 | -14.71 | $23.72 | 4541 |
| 2026-01-26 | -19.12 | $23.69 | 5300 |
| 2026-01-23 | -1.49 | $23.80 | 2943 |
| 2026-01-22 | -13.43 | $23.72 | 5928 |
| 2026-01-21 | -14.93 | $23.71 | 9100 |
| 2026-01-20 | -23.88 | $23.65 | 5500 |
| 2026-01-16 | -4.23 | $23.78 | 6200 |
| 2026-01-15 | -8.93 | $23.61 | 53420 |
| 2026-01-14 | -21.82 | $23.53 | 7342 |
| 2026-01-13 | -25.45 | $23.51 | 1849 |
| 2026-01-12 | -20.34 | $23.53 | 2800 |
| 2026-01-09 | -16.13 | $23.55 | 274300 |
| 2026-01-08 | -17.91 | $23.51 | 10544 |
| 2026-01-07 | -29.85 | $23.43 | 279000 |
| 2026-01-06 | 0.00 | $23.50 | 16400 |
| 2026-01-05 | -7.41 | $23.46 | 2300 |
| 2026-01-02 | -15.22 | $23.35 | 9200 |
| 2025-12-31 | -23.91 | $23.31 | 20100 |
| 2025-12-30 | -30.43 | $23.28 | 7540 |
| 2025-12-29 | -58.70 | $23.15 | 9739 |
| 2025-12-26 | -51.85 | $23.22 | 2441 |
| 2025-12-24 | -46.30 | $23.25 | 3000 |
| 2025-12-23 | -53.70 | $23.21 | 1713 |
| 2025-12-22 | -37.04 | $23.30 | 50008 |
| 2025-12-19 | -18.52 | $23.40 | 111800 |
| 2025-12-18 | -22.22 | $23.38 | 51800 |
| 2025-12-17 | -31.48 | $23.33 | 41738 |
| 2025-12-16 | -57.41 | $23.19 | 15135 |
| 2025-12-15 | -62.96 | $23.16 | 26900 |
| 2025-12-12 | -66.67 | $23.14 | 47800 |
| 2025-12-11 | -75.93 | $23.09 | 10528 |
| 2025-12-10 | -72.22 | $23.11 | 57920 |
| 2025-12-09 | -97.62 | $23.09 | 1900 |
| 2025-12-08 | -77.50 | $23.19 | 8331 |
| 2025-12-05 | -80.49 | $23.18 | 22414 |
| 2025-12-04 | -80.49 | $23.18 | 171515 |
| 2025-12-03 | -75.86 | $23.29 | 41443 |
| 2025-12-02 | -58.62 | $23.34 | 3300 |
| 2025-12-01 | -58.62 | $23.34 | 10700 |
| 2025-11-28 | -34.48 | $23.41 | 3208 |
| 2025-11-26 | -30.30 | $23.41 | 10900 |
| 2025-11-25 | -45.45 | $23.36 | 7921 |
| 2025-11-24 | -54.55 | $23.33 | 7530 |
| 2025-11-21 | -41.18 | $23.38 | 2400 |
| 2025-11-20 | -56.41 | $23.35 | 6700 |
| 2025-11-19 | -56.41 | $23.35 | 8132 |
| 2025-11-18 | -51.28 | $23.37 | 10403 |
| 2025-11-17 | -70.73 | $23.30 | 16900 |
| 2025-11-14 | -53.33 | $23.39 | 6240 |
| 2025-11-13 | -67.31 | $23.35 | 34500 |
| 2025-11-12 | -62.96 | $23.38 | 53338 |
| 2025-11-11 | -55.56 | $23.42 | 61500 |
| 2025-11-10 | -58.06 | $23.44 | 4300 |
| 2025-11-07 | -54.84 | $23.46 | 9127 |
| 2025-11-06 | -74.19 | $23.34 | 6144 |
| 2025-11-05 | -77.42 | $23.32 | 31123 |
| 2025-11-04 | -93.55 | $23.22 | 21700 |
| 2025-11-03 | -88.71 | $23.25 | 17200 |
| 2025-10-31 | -83.87 | $23.28 | 4100 |
| 2025-10-30 | -98.39 | $23.19 | 5200 |
| 2025-10-29 | -100.00 | $23.22 | 3829 |
| 2025-10-28 | -92.59 | $23.30 | 8600 |
| 2025-10-27 | -76.92 | $23.50 | 43943 |
| 2025-10-24 | -79.49 | $23.49 | 12200 |
| 2025-10-23 | -76.92 | $23.50 | 8300 |
| 2025-10-22 | -87.18 | $23.46 | 36107 |
| 2025-10-21 | -92.86 | $23.53 | 66009 |
| 2025-10-20 | -80.56 | $23.63 | 4900 |
| 2025-10-17 | -70.73 | $23.68 | 3100 |
| 2025-10-16 | -73.17 | $23.67 | 8500 |
| 2025-10-15 | -65.85 | $23.70 | 10602 |
| 2025-10-14 | -51.22 | $23.76 | 96300 |
| 2025-10-13 | -65.85 | $23.70 | 2733 |
| 2025-10-10 | -100.00 | $23.56 | 2610 |
| 2025-10-09 | -71.79 | $23.69 | 3908 |
| 2025-10-08 | -75.00 | $23.69 | 17424 |
| 2025-10-07 | -84.09 | $23.65 | 24100 |
| 2025-10-06 | -75.00 | $23.69 | 1400 |
| 2025-10-03 | -75.00 | $23.69 | 54300 |
| 2025-10-02 | -81.82 | $23.68 | 241238 |
| 2025-10-01 | -65.45 | $23.77 | 215608 |
| 2025-09-30 | -85.45 | $23.66 | 144605 |
| 2025-09-29 | -98.08 | $23.62 | 93617 |
| 2025-09-26 | -78.85 | $23.72 | 30400 |
| 2025-09-25 | -96.15 | $23.63 | 41400 |
| 2025-09-24 | -65.79 | $23.90 | 52100 |
| 2025-09-23 | -77.78 | $23.87 | 9046 |
| 2025-09-22 | -80.56 | $23.86 | 14700 |
| 2025-09-19 | -78.95 | $23.87 | 10600 |
| 2025-09-18 | -57.89 | $23.95 | 13000 |
| 2025-09-17 | -85.37 | $23.85 | 19700 |
| 2025-09-16 | -71.79 | $23.92 | 70214 |
| 2025-09-15 | -64.10 | $23.95 | 6634 |
| 2025-09-12 | -71.43 | $23.93 | 64403 |
| 2025-09-11 | -66.67 | $23.95 | 14100 |
| 2025-09-10 | -66.67 | $23.95 | 7542 |
| 2025-09-09 | -76.19 | $23.91 | 13900 |
| 2025-09-08 | -80.95 | $23.89 | 9728 |
| 2025-09-05 | -51.43 | $24.05 | 7000 |
| 2025-09-04 | -54.55 | $24.08 | 23827 |
| 2025-09-03 | -68.18 | $24.02 | 1400 |
| 2025-09-02 | -61.36 | $24.05 | 5542 |
| 2025-08-29 | -61.36 | $24.05 | 6300 |
| 2025-08-28 | -68.18 | $24.02 | 7100 |
| 2025-08-27 | -34.69 | $24.15 | 23800 |
| 2025-08-26 | -69.39 | $23.98 | 48727 |
| 2025-08-25 | -61.22 | $24.02 | 4800 |
| 2025-08-22 | -38.78 | $24.13 | 5900 |
| 2025-08-21 | -85.71 | $23.90 | 13400 |
| 2025-08-20 | -34.69 | $24.15 | 7000 |
| 2025-08-19 | -40.82 | $24.12 | 3700 |
| 2025-08-18 | -30.61 | $24.17 | 2218 |
| 2025-08-15 | -34.69 | $24.15 | 6506 |
| 2025-08-14 | -36.73 | $24.14 | 23245 |
| 2025-08-13 | -34.69 | $24.15 | 5500 |
| 2025-08-12 | -42.86 | $24.11 | 4023 |
| 2025-08-11 | -69.39 | $23.98 | 26732 |
| 2025-08-08 | -53.06 | $24.06 | 205100 |
| 2025-08-07 | -57.14 | $24.04 | 19816 |
| 2025-08-06 | -35.90 | $24.08 | 6700 |
| 2025-08-05 | -48.72 | $24.03 | 24111 |
| 2025-08-04 | -25.64 | $24.12 | 2704 |
| 2025-08-01 | -51.28 | $24.02 | 5200 |
| 2025-07-31 | -94.87 | $23.85 | 7800 |
| 2025-07-30 | -83.78 | $23.91 | 54500 |
| 2025-07-29 | -71.79 | $23.94 | 3247 |
| 2025-07-28 | -76.19 | $23.90 | 10803 |
| 2025-07-25 | -74.36 | $24.00 | 18100 |
| 2025-07-24 | -67.90 | $24.06 | 3303 |
| 2025-07-23 | -59.26 | $24.13 | 7406 |
| 2025-07-22 | -63.53 | $24.11 | 2600 |
| 2025-07-21 | -75.29 | $24.01 | 14700 |
| 2025-07-18 | -71.76 | $24.04 | 34812 |
| 2025-07-17 | -77.65 | $23.99 | 3200 |
| 2025-07-16 | -74.12 | $24.02 | 15701 |
| 2025-07-15 | -85.88 | $23.92 | 12900 |
| 2025-07-14 | -84.71 | $23.93 | 4300 |
| 2025-07-11 | -83.53 | $23.94 | 2500 |
| 2025-07-10 | -84.71 | $23.93 | 19500 |
| 2025-07-09 | -84.71 | $23.93 | 5900 |
| 2025-07-08 | -91.76 | $23.87 | 26648 |
| 2025-07-07 | -82.35 | $23.95 | 6900 |
| 2025-07-03 | -85.88 | $23.92 | 1500 |
| 2025-07-02 | -82.35 | $23.95 | 21437 |
| 2025-07-01 | -91.76 | $23.87 | 5105 |
| 2025-06-30 | -89.41 | $23.89 | 8000 |
| 2025-06-27 | -22.22 | $24.55 | 36700 |
| 2025-06-26 | -8.89 | $24.61 | 352800 |
| 2025-06-25 | -35.56 | $24.49 | 1536 |
| 2025-06-24 | -4.44 | $24.63 | 1900 |
| 2025-06-23 | -33.33 | $24.56 | 17901 |
| 2025-06-20 | -50.91 | $24.47 | 2900 |
| 2025-06-18 | -61.82 | $24.41 | 3100 |
| 2025-06-17 | -67.16 | $24.42 | 6411 |
| 2025-06-16 | -79.10 | $24.34 | 7537 |
| 2025-06-13 | -77.61 | $24.35 | 12500 |
| 2025-06-12 | -67.16 | $24.42 | 2400 |
| 2025-06-11 | -70.15 | $24.40 | 6103 |
| 2025-06-10 | -65.67 | $24.43 | 3111 |
| 2025-06-09 | -74.42 | $24.42 | 3735 |
| 2025-06-06 | -82.56 | $24.35 | 4300 |
| 2025-06-05 | -81.52 | $24.37 | 7000 |
| 2025-06-04 | -85.15 | $24.35 | 21409 |
| 2025-06-03 | -91.09 | $24.29 | 19800 |
| 2025-06-02 | -94.64 | $24.26 | 28034 |
| 2025-05-30 | -91.80 | $24.36 | 3245 |
| 2025-05-29 | -91.37 | $24.38 | 230749 |
| 2025-05-28 | -96.40 | $24.31 | 1.4M |
| 2025-05-27 | -95.38 | $24.41 | 71900 |
| 2025-05-23 | -84.68 | $24.71 | 34434 |
| 2025-05-22 | -81.98 | $24.74 | 2630 |
| 2025-05-21 | -100.00 | $24.54 | 3808 |
| 2025-05-20 | -84.26 | $24.74 | 21100 |
| 2025-05-19 | -80.56 | $24.78 | 14333 |
| 2025-05-16 | -82.41 | $24.76 | 106227 |
| 2025-05-15 | -90.74 | $24.67 | 12800 |
| 2025-05-14 | -99.07 | $24.58 | 9900 |
| 2025-05-13 | -93.62 | $24.77 | 29418 |
| 2025-05-12 | -82.14 | $24.96 | 9508 |
| 2025-05-09 | -68.81 | $24.90 | 12737 |
| 2025-05-08 | -66.97 | $24.92 | 14000 |
| 2025-05-07 | -40.37 | $25.21 | 17240 |
| 2025-05-06 | -45.87 | $25.15 | 52510 |
| 2025-05-05 | -36.70 | $25.25 | 53426 |
| 2025-05-02 | -20.18 | $25.43 | 74300 |
| 2025-05-01 | -16.51 | $25.47 | 77826 |
| 2025-04-30 | -8.91 | $25.48 | 288200 |
| 2025-04-29 | -17.14 | $25.43 | 98200 |
| 2025-04-28 | -25.71 | $25.34 | 10000 |
| 2025-04-25 | -36.19 | $25.23 | 42400 |
| 2025-04-24 | -31.43 | $25.28 | 31300 |
| 2025-04-23 | -39.64 | $25.23 | 33200 |
| 2025-04-22 | -50.00 | $25.22 | 9533 |
| 2025-04-21 | -71.11 | $24.95 | 13000 |
| 2025-04-17 | -56.30 | $25.15 | 26132 |
| 2025-04-16 | -63.70 | $25.05 | 11543 |
| 2025-04-15 | -60.74 | $25.09 | 5000 |
| 2025-04-14 | -65.93 | $25.02 | 9100 |
| 2025-04-11 | -82.22 | $24.80 | 15844 |
| 2025-04-10 | -85.61 | $24.78 | 74449 |
| 2025-04-09 | -44.88 | $25.34 | 198500 |
| 2025-04-08 | -98.18 | $24.83 | 205925 |
| 2025-04-07 | -87.38 | $25.01 | 100200 |
| 2025-04-04 | -90.70 | $25.13 | 46614 |
| 2025-04-03 | -81.03 | $25.47 | 11000 |
| 2025-04-02 | -82.76 | $25.46 | 69800 |
| 2025-04-01 | -77.59 | $25.49 | 33200 |
| 2025-03-31 | -82.00 | $25.53 | 5900 |
| 2025-03-28 | -92.00 | $25.48 | 15100 |
| 2025-03-27 | -97.92 | $25.52 | 6615 |
| 2025-03-26 | -100.00 | $25.53 | 16249 |
| 2025-03-25 | -47.37 | $25.81 | 21107 |
| 2025-03-24 | -44.74 | $25.82 | 21103 |
| 2025-03-21 | -44.74 | $25.82 | 13241 |
| 2025-03-20 | -42.11 | $25.83 | 35216 |
| 2025-03-19 | -34.21 | $25.86 | 14948 |
| 2025-03-18 | -31.71 | $25.86 | 16611 |
| 2025-03-17 | -48.78 | $25.79 | 15413 |
| 2025-03-14 | -58.54 | $25.75 | 10416 |
| 2025-03-13 | -52.00 | $25.73 | 22100 |
| 2025-03-12 | -37.93 | $25.77 | 12900 |
| 2025-03-11 | -44.83 | $25.73 | 15702 |
| 2025-03-10 | -32.76 | $25.80 | 17140 |
| 2025-03-07 | -15.52 | $25.90 | 93300 |
| 2025-03-06 | -50.00 | $25.70 | 59602 |
| 2025-03-05 | -22.41 | $25.86 | 98216 |
| 2025-03-04 | -29.03 | $25.81 | 197418 |
| 2025-03-03 | -40.91 | $25.72 | 107044 |
| 2025-02-28 | -1.52 | $25.98 | 60843 |
| 2025-02-27 | -16.13 | $25.85 | 32720 |
| 2025-02-26 | -8.96 | $25.89 | 25700 |
| 2025-02-25 | -7.94 | $25.86 | 7900 |
| 2025-02-24 | -3.17 | $25.89 | 10306 |
| 2025-02-21 | -1.79 | $25.83 | 20141 |
| 2025-02-20 | 0.00 | $25.75 | 5800 |
| 2025-02-19 | -17.39 | $25.65 | 26039 |
| 2025-02-18 | -13.04 | $25.67 | 16900 |
| 2025-02-14 | -8.33 | $25.67 | 15400 |
| 2025-02-13 | -7.41 | $25.64 | 10800 |
| 2025-02-12 | -25.49 | $25.52 | 30600 |
| 2025-02-11 | -10.17 | $25.59 | 31402 |
| 2025-02-10 | -6.76 | $25.60 | 600 |
| 2025-02-07 | -9.46 | $25.58 | 88200 |
| 2025-02-06 | -10.81 | $25.57 | 29400 |
| 2025-02-05 | -12.33 | $25.55 | 22500 |
| 2025-02-04 | -4.41 | $25.56 | 25100 |
| 2025-02-03 | -25.00 | $25.42 | 8200 |
| 2025-01-31 | -26.47 | $25.41 | 12246 |
| 2025-01-30 | -16.07 | $25.38 | 9200 |
| 2025-01-29 | -18.18 | $25.34 | 3200 |
| 2025-01-28 | -12.73 | $25.37 | 6847 |
| 2025-01-27 | -14.55 | $25.36 | 4440 |
| 2025-01-24 | -21.82 | $25.32 | 22100 |
| 2025-01-23 | -20.00 | $25.33 | 13200 |
| 2025-01-22 | -27.27 | $25.29 | 10800 |
| 2025-01-21 | -5.45 | $25.41 | 15217 |
| 2025-01-17 | -7.41 | $25.39 | 3736 |
| 2025-01-16 | -32.61 | $25.20 | 2612 |
| 2025-01-15 | -19.57 | $25.26 | 8344 |
| 2025-01-14 | -54.35 | $25.10 | 7543 |
| 2025-01-13 | -73.91 | $25.01 | 10400 |
| 2025-01-10 | -43.48 | $25.15 | 14905 |
| 2025-01-08 | -34.69 | $25.21 | 8148 |
| 2025-01-07 | -42.86 | $25.17 | 18200 |
| 2025-01-06 | -26.53 | $25.25 | 15111 |
| 2025-01-03 | -26.53 | $25.25 | 26800 |
| 2025-01-02 | -59.18 | $25.09 | 5100 |
| 2024-12-31 | -57.14 | $25.10 | 12700 |
| 2024-12-30 | -100.00 | $24.89 | 20607 |
| 2024-12-27 | -97.92 | $24.91 | 1726 |
| 2024-12-26 | -80.85 | $25.00 | 3400 |
| 2024-12-24 | -73.58 | $24.99 | 1500 |
| 2024-12-23 | -67.92 | $25.02 | 7300 |
| 2024-12-20 | -64.15 | $25.04 | 24612 |
| 2024-12-19 | -71.70 | $25.00 | 6700 |
| 2024-12-18 | -81.13 | $24.95 | 11436 |
| 2024-12-17 | -33.96 | $25.20 | 3333 |
| 2024-12-16 | -43.40 | $25.15 | 8100 |
| 2024-12-13 | -45.28 | $25.14 | 6600 |
| 2024-12-12 | -33.96 | $25.20 | 1004 |
| 2024-12-11 | -32.08 | $25.21 | 2000 |
| 2024-12-10 | -41.51 | $25.16 | 14910 |
| 2024-12-09 | -61.29 | $24.97 | 2115 |
| 2024-12-06 | -58.06 | $24.98 | 5449 |
| 2024-12-05 | -69.70 | $24.95 | 6100 |
| 2024-12-04 | -66.67 | $24.96 | 1100 |
| 2024-12-03 | -60.61 | $24.98 | 7800 |
| 2024-12-02 | -39.39 | $25.05 | 7605 |
| 2024-11-29 | -45.45 | $25.03 | 149 |
| 2024-11-27 | -45.45 | $25.03 | 5500 |
| 2024-11-26 | -87.88 | $24.89 | 6400 |
| 2024-11-25 | -48.48 | $25.02 | 8714 |
| 2024-11-22 | -18.18 | $25.12 | 1900 |
| 2024-11-21 | -36.59 | $25.11 | 1000 |
| 2024-11-20 | -51.22 | $25.05 | 4400 |
| 2024-11-19 | -31.71 | $25.13 | 1219 |
| 2024-11-18 | -41.46 | $25.09 | 2737 |
| 2024-11-15 | -58.54 | $25.02 | 17400 |
| 2024-11-14 | -63.41 | $25.00 | 3835 |
| 2024-11-13 | -58.00 | $25.06 | 6543 |
| 2024-11-12 | -80.00 | $24.95 | 13804 |
| 2024-11-11 | -79.10 | $24.99 | 1100 |
| 2024-11-08 | -77.61 | $25.00 | 1200 |
| 2024-11-07 | -56.72 | $25.14 | 14800 |
| 2024-11-06 | -71.64 | $25.04 | 17000 |
| 2024-11-05 | -85.07 | $24.95 | 4500 |
| 2024-11-04 | -86.57 | $24.94 | 2300 |
| 2024-11-01 | -85.29 | $24.94 | 800 |
| 2024-10-31 | -91.18 | $24.90 | 38035 |
| 2024-10-30 | -83.82 | $24.95 | 7400 |
| 2024-10-29 | -76.47 | $25.00 | 1900 |
| 2024-10-28 | -73.53 | $25.02 | 3500 |
| 2024-10-25 | -50.00 | $25.18 | 10400 |
| 2024-10-24 | -48.53 | $25.19 | 1036 |
| 2024-10-23 | -64.71 | $25.08 | 2535 |
| 2024-10-22 | -66.18 | $25.07 | 11505 |
| 2024-10-21 | -55.56 | $25.20 | 10607 |
| 2024-10-18 | -53.09 | $25.22 | 9815 |
| 2024-10-17 | -39.51 | $25.33 | 16219 |
| 2024-10-16 | -45.35 | $25.31 | 900 |
| 2024-10-15 | -20.93 | $25.52 | 3100 |
| 2024-10-14 | -67.44 | $25.12 | 2447 |
| 2024-10-11 | -61.63 | $25.17 | 8200 |
| 2024-10-10 | -65.12 | $25.14 | 5508 |
| 2024-10-09 | -80.23 | $25.01 | 21744 |
| 2024-10-08 | -73.26 | $25.07 | 9100 |
| 2024-10-07 | -77.91 | $25.03 | 19400 |
| 2024-10-04 | -100.00 | $25.11 | 10500 |
| 2024-10-03 | -85.42 | $25.29 | 9900 |
| 2024-10-02 | -68.75 | $25.37 | 5823 |
| 2024-10-01 | -87.50 | $25.28 | 13800 |
| 2024-09-30 | -72.55 | $25.33 | 15300 |
| 2024-09-27 | -54.90 | $25.42 | 21900 |
| 2024-09-26 | -74.51 | $25.32 | 38200 |
| 2024-09-25 | -60.78 | $25.39 | 69500 |
| 2024-09-24 | -19.61 | $25.60 | 39936 |
| 2024-09-23 | -39.22 | $25.50 | 18600 |
| 2024-09-20 | -39.22 | $25.50 | 29900 |
| 2024-09-19 | -19.61 | $25.60 | 10520 |
| 2024-09-18 | -30.00 | $25.47 | 53300 |
| 2024-09-17 | -30.95 | $25.46 | 7800 |
| 2024-09-16 | -35.71 | $25.44 | 5411 |
| 2024-09-13 | -33.33 | $25.45 | 5600 |
| 2024-09-12 | -38.10 | $25.43 | 6200 |
| 2024-09-11 | -16.67 | $25.52 | 50300 |
| 2024-09-10 | -35.71 | $25.44 | 145900 |
| 2024-09-09 | -28.57 | $25.47 | 44700 |
| 2024-09-06 | -32.43 | $25.42 | 40330 |
| 2024-09-05 | -66.67 | $25.32 | 14504 |
| 2024-09-04 | -82.22 | $25.25 | 31000 |
| 2024-09-03 | -80.00 | $25.26 | 24100 |
| 2024-08-30 | -64.44 | $25.33 | 41005 |
| 2024-08-29 | -60.00 | $25.35 | 14212 |
| 2024-08-28 | -71.11 | $25.30 | 23520 |
| 2024-08-27 | -49.21 | $25.31 | 23900 |
| 2024-08-26 | -26.15 | $25.45 | 33900 |
| 2024-08-23 | -14.49 | $25.52 | 17100 |
| 2024-08-22 | -36.23 | $25.37 | 13800 |
| 2024-08-21 | -40.58 | $25.34 | 3800 |
| 2024-08-20 | -56.52 | $25.23 | 36000 |
| 2024-08-19 | -55.07 | $25.24 | 55300 |
| 2024-08-16 | -39.13 | $25.35 | 7631 |
| 2024-08-15 | -43.48 | $25.32 | 17200 |
| 2024-08-14 | -28.99 | $25.42 | 4600 |
| 2024-08-13 | -15.94 | $25.51 | 22100 |
| 2024-08-12 | -17.39 | $25.50 | 3300 |
| 2024-08-09 | -23.19 | $25.46 | 1600 |
| 2024-08-08 | 0.00 | $25.62 | 5000 |
| 2024-08-07 | -3.03 | $25.55 | 1541 |
| 2024-08-06 | -6.94 | $25.52 | 15849 |
| 2024-08-05 | -16.44 | $25.39 | 99900 |
| 2024-08-02 | -3.51 | $25.32 | 12600 |
| 2024-08-01 | -11.11 | $25.25 | 18139 |
| 2024-07-31 | -2.13 | $25.23 | 6308 |
| 2024-07-30 | -20.83 | $25.08 | 3900 |
| 2024-07-29 | -38.00 | $24.99 | 4102 |
| 2024-07-26 | -41.51 | $24.96 | 2300 |
| 2024-07-25 | -33.96 | $25.00 | 1900 |
| 2024-07-24 | -32.08 | $25.01 | 38600 |
| 2024-07-23 | -35.85 | $24.99 | 122104 |
| 2024-07-22 | -28.30 | $25.03 | 22714 |
| 2024-07-19 | -28.30 | $25.03 | 830 |
| 2024-07-18 | -33.96 | $25.00 | 27647 |
| 2024-07-17 | -32.08 | $25.01 | 71900 |
| 2024-07-16 | -15.09 | $25.10 | 186628 |
| 2024-07-15 | -9.43 | $25.13 | 27600 |
| 2024-07-12 | -2.22 | $25.09 | 11009 |
| 2024-07-11 | 0.00 | $25.06 | 19200 |
| 2024-07-10 | -48.72 | $24.85 | 732 |
| 2024-07-09 | -53.85 | $24.83 | 600 |
| 2024-07-08 | -69.23 | $24.77 | 1825 |
| 2024-07-05 | -25.64 | $24.94 | 4401 |
| 2024-07-03 | -53.85 | $24.83 | 1821 |
| 2024-07-02 | -66.67 | $24.78 | 1800 |
| 2024-07-01 | -79.49 | $24.73 | 500 |
| 2024-06-28 | -73.17 | $24.74 | 10729 |
| 2024-06-27 | -69.77 | $24.74 | 3729 |
| 2024-06-26 | -68.09 | $24.72 | 16700 |
| 2024-06-25 | -51.06 | $24.80 | 1800 |
| 2024-06-24 | -4.26 | $25.02 | 6400 |
| 2024-06-21 | -2.13 | $25.03 | 7900 |
| 2024-06-20 | -10.42 | $25.00 | 11100 |
| 2024-06-18 | -19.64 | $25.02 | 16118 |
| 2024-06-17 | -36.21 | $24.94 | 62200 |
| 2024-06-14 | -46.77 | $24.90 | 10033 |
| 2024-06-13 | -41.27 | $24.94 | 5902 |
| 2024-06-12 | -50.00 | $24.89 | 6500 |
| 2024-06-11 | -73.44 | $24.74 | 1712 |
| 2024-06-10 | -81.25 | $24.69 | 8700 |
| 2024-06-07 | -76.56 | $24.72 | 10503 |
| 2024-06-06 | -50.00 | $24.89 | 1200 |
| 2024-06-05 | -43.75 | $24.93 | 13000 |
| 2024-06-04 | -60.94 | $24.82 | 5047 |
| 2024-06-03 | -68.75 | $24.77 | 1100 |
| 2024-05-31 | -76.56 | $24.72 | 836 |
| 2024-05-30 | -93.75 | $24.61 | 3726 |
| 2024-05-29 | -100.00 | $24.57 | 900 |
| 2024-05-28 | -96.43 | $24.67 | 2500 |
| 2024-05-24 | -100.00 | $24.69 | 1321 |
| 2024-05-23 | -54.17 | $24.95 | 1245 |
| 2024-05-22 | -58.33 | $24.93 | 221 |
| 2024-05-21 | -18.75 | $25.12 | 4441 |
| 2024-05-20 | -27.45 | $25.10 | 4700 |
| 2024-05-17 | -19.61 | $25.14 | 4900 |
| 2024-05-16 | -11.76 | $25.18 | 8944 |
| 2024-05-15 | -7.84 | $25.20 | 5100 |
| 2024-05-14 | -27.45 | $25.10 | 70111 |
| 2024-05-13 | -41.18 | $25.03 | 900 |
| 2024-05-10 | -39.22 | $25.04 | 57826 |
| 2024-05-09 | -33.33 | $25.07 | 65433 |
| 2024-05-08 | -35.29 | $25.06 | 59828 |
| 2024-05-07 | -39.22 | $25.04 | 8245 |
| 2024-05-06 | -39.66 | $25.08 | 2500 |
| 2024-05-03 | -35.00 | $25.12 | 5604 |
| 2024-05-02 | -45.00 | $25.06 | 1000 |
| 2024-05-01 | -65.00 | $24.94 | 3316 |
| 2024-04-30 | -100.00 | $24.73 | 14113 |
| 2024-04-29 | -90.91 | $24.93 | 6845 |
| 2024-04-26 | -86.36 | $24.95 | 5000 |
| 2024-04-25 | -100.00 | $24.98 | 600 |
| 2024-04-24 | -50.00 | $25.18 | 4000 |
| 2024-04-23 | -46.67 | $25.19 | 1700 |
| 2024-04-22 | -46.67 | $25.19 | 1636 |
| 2024-04-19 | -56.67 | $25.16 | 905 |
| 2024-04-18 | -73.53 | $25.12 | 1500 |
| 2024-04-17 | -74.51 | $25.16 | 5300 |
| 2024-04-16 | -83.33 | $25.12 | 800 |
| 2024-04-15 | -87.04 | $25.10 | 3700 |
| 2024-04-12 | -83.33 | $25.12 | 6000 |
| 2024-04-11 | -75.93 | $25.16 | 1700 |
| 2024-04-10 | -92.59 | $25.07 | 1700 |
| 2024-04-09 | -57.45 | $25.30 | 1143 |
| 2024-04-08 | -57.69 | $25.32 | 24315 |
| 2024-04-05 | -60.38 | $25.31 | 3536 |
| 2024-04-04 | -67.92 | $25.27 | 4247 |
| 2024-04-03 | -67.86 | $25.28 | 2300 |
| 2024-04-02 | -94.64 | $25.13 | 8833 |
| 2024-04-01 | -94.74 | $25.13 | 6500 |
| 2024-03-28 | -93.94 | $25.14 | 17400 |
| 2024-03-27 | -83.33 | $25.21 | 16400 |
| 2024-03-26 | -100.00 | $25.10 | 4400 |
| 2024-03-25 | -96.92 | $25.13 | 3736 |
| 2024-03-22 | -84.48 | $25.27 | 5209 |
| 2024-03-21 | -100.00 | $25.21 | 15308 |
| 2024-03-20 | -58.14 | $25.51 | 38100 |
| 2024-03-19 | -48.84 | $25.55 | 7323 |
| 2024-03-18 | -62.79 | $25.49 | 2800 |
| 2024-03-15 | -76.74 | $25.43 | 4100 |
| 2024-03-14 | -79.07 | $25.42 | 9900 |
| 2024-03-13 | -86.05 | $25.39 | 70100 |
| 2024-03-12 | -69.05 | $25.47 | 30400 |
| 2024-03-11 | -69.05 | $25.47 | 67646 |
| 2024-03-08 | -40.48 | $25.59 | 21500 |
| 2024-03-07 | -57.14 | $25.52 | 17900 |
| 2024-03-06 | -61.90 | $25.50 | 16540 |
| 2024-03-05 | -42.86 | $25.58 | 14901 |
| 2024-03-04 | -23.81 | $25.66 | 9400 |
| 2024-03-01 | -2.38 | $25.75 | 15825 |
| 2024-02-29 | -9.68 | $25.62 | 6900 |
| 2024-02-28 | -25.81 | $25.57 | 23300 |
| 2024-02-27 | -64.52 | $25.45 | 12548 |
| 2024-02-26 | -74.19 | $25.42 | 13300 |
| 2024-02-23 | -16.13 | $25.60 | 9400 |
| 2024-02-22 | -45.83 | $25.60 | 11100 |
| 2024-02-21 | -45.83 | $25.60 | 2222 |
| 2024-02-20 | -56.25 | $25.55 | 5147 |
| 2024-02-16 | -66.67 | $25.50 | 9726 |
| 2024-02-15 | -52.08 | $25.57 | 2622 |
| 2024-02-14 | -54.17 | $25.56 | 11447 |
| 2024-02-13 | -93.75 | $25.37 | 41400 |
| 2024-02-12 | -48.94 | $25.59 | 28206 |
| 2024-02-09 | -62.00 | $25.54 | 5522 |
| 2024-02-08 | -64.00 | $25.53 | 5100 |
| 2024-02-07 | -80.00 | $25.45 | 5500 |
| 2024-02-06 | -72.00 | $25.49 | 23113 |
| 2024-02-05 | -90.00 | $25.40 | 2900 |
| 2024-02-02 | -78.26 | $25.49 | 40936 |
| 2024-02-01 | -67.57 | $25.60 | 6349 |
| 2024-01-31 | -85.00 | $25.51 | 5825 |
| 2024-01-30 | -87.50 | $25.50 | 11443 |
| 2024-01-29 | -57.50 | $25.62 | 1743 |
| 2024-01-26 | -62.50 | $25.60 | 9800 |
| 2024-01-25 | -12.50 | $25.80 | 1436 |
| 2024-01-24 | -30.00 | $25.73 | 5800 |
| 2024-01-23 | -40.00 | $25.69 | 29033 |
| 2024-01-22 | -35.00 | $25.71 | 25300 |
| 2024-01-19 | -45.00 | $25.67 | 39300 |
| 2024-01-18 | -37.50 | $25.70 | 14500 |
| 2024-01-17 | -52.50 | $25.64 | 12400 |
| 2024-01-16 | -31.11 | $25.71 | 61900 |
| 2024-01-12 | -11.11 | $25.80 | 109000 |
| 2024-01-11 | -3.28 | $25.72 | 41700 |
| 2024-01-10 | -7.58 | $25.69 | 26525 |
| 2024-01-09 | -10.61 | $25.67 | 253622 |
| 2024-01-08 | -13.64 | $25.65 | 18819 |
| 2024-01-05 | -12.31 | $25.65 | 6700 |
| 2024-01-04 | -23.08 | $25.58 | 800 |
| 2024-01-03 | -32.31 | $25.52 | 26800 |
| 2024-01-02 | -36.92 | $25.49 | 13534 |
| 2023-12-29 | -10.77 | $25.66 | 2933 |
| 2023-12-28 | -13.85 | $25.64 | 9428 |
| 2023-12-27 | -15.38 | $25.63 | 2215 |
| 2023-12-26 | -21.54 | $25.59 | 27419 |
| 2023-12-22 | -5.88 | $25.69 | 38021 |
| 2023-12-21 | -10.29 | $25.66 | 28100 |
| 2023-12-20 | -23.53 | $25.57 | 18206 |
| 2023-12-19 | -23.53 | $25.57 | 4900 |
| 2023-12-18 | -27.94 | $25.54 | 6000 |
| 2023-12-15 | -38.24 | $25.47 | 82200 |
| 2023-12-14 | -17.65 | $25.61 | 2200 |
| 2023-12-13 | 0.00 | $25.44 | 7300 |
| 2023-12-12 | -72.22 | $25.15 | 8531 |
| 2023-12-11 | -50.00 | $25.22 | 2600 |
| 2023-12-08 | -26.92 | $25.27 | 2309 |
| 2023-12-07 | -30.91 | $25.24 | 425 |
| 2023-12-06 | -47.27 | $25.15 | 3924 |
| 2023-12-05 | -20.00 | $25.30 | 2524 |
| 2023-12-04 | -12.73 | $25.34 | 1800 |
| 2023-12-01 | -9.09 | $25.36 | 15932 |
| 2023-11-30 | -27.27 | $25.26 | 4100 |
| 2023-11-29 | -9.09 | $25.35 | 8500 |
| 2023-11-28 | -13.64 | $25.32 | 6736 |
| 2023-11-27 | -45.45 | $25.11 | 3100 |
| 2023-11-24 | -7.58 | $25.36 | 6800 |
| 2023-11-22 | -9.38 | $25.33 | 800 |
| 2023-11-21 | -4.69 | $25.36 | 4430 |
| 2023-11-20 | -6.35 | $25.34 | 8711 |
| 2023-11-17 | -22.81 | $25.19 | 18206 |
| 2023-11-16 | -12.28 | $25.25 | 5616 |
| 2023-11-15 | -12.28 | $25.25 | 3812 |
| 2023-11-14 | -5.26 | $25.29 | 2000 |
| 2023-11-13 | -45.10 | $25.03 | 109 |
| 2023-11-10 | -50.00 | $25.01 | 2300 |
| 2023-11-09 | -82.26 | $24.86 | 3500 |
| 2023-11-08 | -64.52 | $24.97 | 2400 |
| 2023-11-07 | -43.55 | $25.10 | 25414 |
| 2023-11-06 | -32.81 | $25.18 | 3900 |
| 2023-11-03 | -32.81 | $25.18 | 10900 |
| 2023-11-02 | -53.13 | $25.05 | 15400 |
| 2023-11-01 | -93.75 | $24.79 | 1800 |
| 2023-10-31 | -87.50 | $24.83 | 1200 |
| 2023-10-30 | -92.19 | $24.80 | 3009 |
| 2023-10-27 | -100.00 | $24.75 | 2834 |
| 2023-10-26 | -100.00 | $24.80 | 800 |
| 2023-10-25 | -94.92 | $24.91 | 3800 |
| 2023-10-24 | -94.34 | $24.97 | 8747 |
| 2023-10-23 | -91.38 | $24.99 | 3800 |
| 2023-10-20 | -98.18 | $25.00 | 5100 |
| 2023-10-19 | -98.15 | $25.01 | 5900 |
| 2023-10-18 | -98.00 | $25.07 | 4800 |
| 2023-10-17 | -100.00 | $25.06 | 7543 |
| 2023-10-16 | -89.13 | $25.15 | 34140 |
| 2023-10-13 | -43.48 | $25.36 | 21200 |
| 2023-10-12 | -56.52 | $25.30 | 23600 |
| 2023-10-11 | -56.52 | $25.30 | 800 |
| 2023-10-10 | -47.83 | $25.34 | 1020 |
| 2023-10-09 | -52.17 | $25.32 | 939 |
| 2023-10-06 | -89.13 | $25.15 | 2503 |
| 2023-10-05 | -91.30 | $25.14 | 700 |
| 2023-10-04 | -89.13 | $25.15 | 6000 |
| 2023-10-03 | -100.00 | $25.14 | 523 |
| 2023-10-02 | -100.00 | $25.25 | 1100 |
| 2023-09-29 | -57.69 | $25.41 | 3300 |
| 2023-09-28 | -73.08 | $25.37 | 1400 |
| 2023-09-27 | -96.15 | $25.31 | 3100 |
| 2023-09-26 | -24.14 | $25.49 | 1900 |
| 2023-09-25 | -27.59 | $25.48 | 1500 |
| 2023-09-22 | -20.69 | $25.50 | 700 |
| 2023-09-21 | -13.79 | $25.52 | 1900 |
| 2023-09-20 | -13.79 | $25.52 | 3933 |
| 2023-09-19 | -17.24 | $25.51 | 3200 |
| 2023-09-18 | -24.14 | $25.49 | 1700 |
| 2023-09-15 | -14.29 | $25.51 | 7545 |
| 2023-09-14 | -10.71 | $25.52 | 542 |
| 2023-09-13 | -24.00 | $25.46 | 17911 |
| 2023-09-12 | -28.00 | $25.45 | 1331 |
| 2023-09-11 | -32.00 | $25.44 | 3600 |
| 2023-09-08 | -40.00 | $25.42 | 5500 |
| 2023-09-07 | -32.00 | $25.44 | 4137 |
| 2023-09-06 | -56.00 | $25.38 | 17321 |
| 2023-09-05 | -16.00 | $25.48 | 8200 |
| 2023-09-01 | -17.39 | $25.46 | 3430 |
| 2023-08-31 | -43.48 | $25.40 | 1900 |
| 2023-08-30 | -30.43 | $25.43 | 2700 |
| 2023-08-29 | -72.00 | $25.32 | 2811 |
| 2023-08-28 | -72.41 | $25.29 | 6900 |
| 2023-08-25 | -38.71 | $25.38 | 22331 |
| 2023-08-24 | -23.08 | $25.41 | 8900 |
| 2023-08-23 | -26.83 | $25.39 | 2200 |
| 2023-08-22 | -19.15 | $25.41 | 1600 |
| 2023-08-21 | -8.51 | $25.46 | 2232 |
| 2023-08-18 | -10.64 | $25.45 | 14300 |
| 2023-08-17 | -21.28 | $25.40 | 2200 |
| 2023-08-16 | -21.28 | $25.40 | 2700 |
| 2023-08-15 | -19.15 | $25.41 | 10503 |
| 2023-08-14 | -21.28 | $25.40 | 3539 |
| 2023-08-11 | -14.89 | $25.43 | 26700 |
| 2023-08-10 | -10.64 | $25.45 | 12941 |
| 2023-08-09 | -19.15 | $25.41 | 2200 |
| 2023-08-08 | -19.15 | $25.41 | 806 |
| 2023-08-07 | -14.89 | $25.43 | 29406 |
| 2023-08-04 | -10.81 | $25.36 | 45023 |
| 2023-08-03 | -5.41 | $25.38 | 18100 |
| 2023-08-02 | -14.29 | $25.27 | 289700 |
| 2023-08-01 | -5.26 | $25.21 | 4802 |
| 2023-07-31 | 0.00 | $25.20 | 62409 |
| 2023-07-28 | -31.25 | $25.14 | 130000 |
| 2023-07-27 | -10.53 | $25.17 | 139725 |
| 2023-07-26 | -47.37 | $25.10 | 33000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.42
2026-07-24
Close Price
$23.09
Vol: 1540Average Directional Index - Detailed Analysis
Minimum
5.14
Average
21.46
Maximum
79.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.42 | $23.09 | 1540 |
| 2026-07-23 | 9.54 | $22.88 | 2614 |
| 2026-07-22 | 9.22 | $23.05 | 100 |
| 2026-07-21 | 9.22 | $23.12 | 109 |
| 2026-07-20 | 9.36 | $23.10 | 1500 |
| 2026-07-17 | 9.51 | $23.31 | 1700 |
| 2026-07-16 | 9.97 | $23.39 | 3500 |
| 2026-07-15 | 10.32 | $23.42 | 2449 |
| 2026-07-14 | 10.54 | $23.44 | 1200 |
| 2026-07-13 | 11.00 | $23.15 | 500 |
| 2026-07-10 | 10.87 | $23.30 | 2534 |
| 2026-07-09 | 11.11 | $23.40 | 1300 |
| 2026-07-08 | 11.43 | $23.27 | 500 |
| 2026-07-07 | 11.20 | $23.39 | 15502 |
| 2026-07-06 | 11.32 | $23.62 | 1609 |
| 2026-07-02 | 11.50 | $23.31 | 4900 |
| 2026-07-01 | 11.38 | $23.29 | 7600 |
| 2026-06-30 | 11.35 | $23.53 | 800 |
| 2026-06-29 | 11.75 | $23.45 | 1343 |
| 2026-06-26 | 11.93 | $23.37 | 1700 |
| 2026-06-25 | 12.07 | $23.20 | 1100 |
| 2026-06-24 | 11.96 | $23.20 | 1400 |
| 2026-06-23 | 11.83 | $23.13 | 2800 |
| 2026-06-22 | 11.44 | $23.08 | 1729 |
| 2026-06-18 | 11.03 | $23.39 | 1800 |
| 2026-06-17 | 11.02 | $23.20 | 1216 |
| 2026-06-16 | 11.00 | $23.61 | 613 |
| 2026-06-15 | 11.39 | $23.60 | 1044 |
| 2026-06-12 | 11.79 | $23.44 | 7800 |
| 2026-06-11 | 12.02 | $23.56 | 1426 |
| 2026-06-10 | 12.21 | $23.22 | 1600 |
| 2026-06-09 | 12.14 | $23.23 | 10140 |
| 2026-06-08 | 11.90 | $23.02 | 3442 |
| 2026-06-05 | 11.47 | $23.21 | 1000 |
| 2026-06-04 | 11.30 | $23.61 | 700 |
| 2026-06-03 | 11.83 | $23.37 | 1200 |
| 2026-06-02 | 12.39 | $23.72 | 2126 |
| 2026-06-01 | 12.35 | $23.81 | 7733 |
| 2026-05-29 | 12.16 | $23.74 | 3510 |
| 2026-05-28 | 12.08 | $23.63 | 7436 |
| 2026-05-27 | 12.17 | $23.26 | 2836 |
| 2026-05-26 | 12.77 | $23.18 | 4214 |
| 2026-05-22 | 12.90 | $23.02 | 600 |
| 2026-05-21 | 13.03 | $23.08 | 31600 |
| 2026-05-20 | 12.90 | $23.05 | 3500 |
| 2026-05-19 | 12.83 | $22.81 | 1400 |
| 2026-05-18 | 12.33 | $22.95 | 8228 |
| 2026-05-15 | 11.83 | $22.90 | 9508 |
| 2026-05-14 | 11.30 | $23.28 | 900 |
| 2026-05-13 | 11.57 | $23.26 | 1800 |
| 2026-05-12 | 11.84 | $23.40 | 35900 |
| 2026-05-11 | 12.13 | $23.48 | 27000 |
| 2026-05-08 | 12.68 | $23.57 | 1200 |
| 2026-05-07 | 13.13 | $23.31 | 15449 |
| 2026-05-06 | 13.66 | $23.31 | 35800 |
| 2026-05-05 | 14.07 | $23.14 | 13621 |
| 2026-05-04 | 14.18 | $23.07 | 2729 |
| 2026-05-01 | 14.29 | $23.26 | 117 |
| 2026-04-30 | 14.74 | $23.14 | 8300 |
| 2026-04-29 | 15.05 | $22.87 | 1324 |
| 2026-04-28 | 14.90 | $23.06 | 100 |
| 2026-04-27 | 15.08 | $23.14 | 106 |
| 2026-04-24 | 15.41 | $23.28 | 200 |
| 2026-04-23 | 16.02 | $23.19 | 2049 |
| 2026-04-22 | 16.66 | $23.26 | 200 |
| 2026-04-21 | 17.52 | $23.05 | 200 |
| 2026-04-20 | 18.05 | $23.22 | 621 |
| 2026-04-17 | 18.84 | $23.30 | 1605 |
| 2026-04-16 | 19.76 | $23.08 | 212 |
| 2026-04-15 | 20.60 | $23.18 | 3912 |
| 2026-04-14 | 21.66 | $23.09 | 302 |
| 2026-04-13 | 22.60 | $22.92 | 800 |
| 2026-04-10 | 23.27 | $22.83 | 300 |
| 2026-04-09 | 23.77 | $22.92 | 2306 |
| 2026-04-08 | 24.30 | $22.93 | 2103 |
| 2026-04-07 | 25.06 | $22.62 | 4018 |
| 2026-04-06 | 25.11 | $22.73 | 600 |
| 2026-04-02 | 25.49 | $22.59 | 2600 |
| 2026-04-01 | 25.57 | $22.46 | 1023 |
| 2026-03-31 | 25.63 | $22.53 | 3200 |
| 2026-03-30 | 25.58 | $22.12 | 1800 |
| 2026-03-27 | 24.53 | $21.91 | 29428 |
| 2026-03-26 | 23.42 | $22.15 | 424 |
| 2026-03-25 | 22.77 | $22.51 | 419 |
| 2026-03-24 | 22.56 | $22.14 | 1500 |
| 2026-03-23 | 21.31 | $22.26 | 2500 |
| 2026-03-20 | 20.00 | $21.94 | 16708 |
| 2026-03-19 | 18.61 | $22.60 | 5600 |
| 2026-03-18 | 17.86 | $22.53 | 300 |
| 2026-03-17 | 17.34 | $22.81 | 8520 |
| 2026-03-16 | 17.23 | $22.70 | 14330 |
| 2026-03-13 | 16.69 | $22.58 | 2200 |
| 2026-03-12 | 16.13 | $22.81 | 608 |
| 2026-03-11 | 16.03 | $22.90 | 5827 |
| 2026-03-10 | 16.03 | $22.91 | 1645 |
| 2026-03-09 | 16.16 | $22.96 | 11100 |
| 2026-03-06 | 15.77 | $22.90 | 5000 |
| 2026-03-05 | 15.77 | $23.01 | 1723 |
| 2026-03-04 | 16.14 | $23.09 | 6000 |
| 2026-03-03 | 16.75 | $23.16 | 2700 |
| 2026-03-02 | 17.39 | $23.23 | 1531 |
| 2026-02-27 | 18.29 | $23.36 | 12000 |
| 2026-02-26 | 18.73 | $23.43 | 62800 |
| 2026-02-25 | 19.18 | $23.26 | 1300 |
| 2026-02-24 | 19.00 | $23.23 | 1900 |
| 2026-02-23 | 18.82 | $23.32 | 15541 |
| 2026-02-20 | 19.06 | $23.47 | 1500 |
| 2026-02-19 | 19.82 | $23.44 | 9000 |
| 2026-02-18 | 20.50 | $23.44 | 1400 |
| 2026-02-17 | 21.43 | $23.38 | 1704 |
| 2026-02-13 | 22.05 | $23.46 | 1842 |
| 2026-02-12 | 22.87 | $23.30 | 31315 |
| 2026-02-11 | 23.15 | $23.34 | 7900 |
| 2026-02-10 | 23.30 | $23.18 | 1200 |
| 2026-02-09 | 23.24 | $23.16 | 2500 |
| 2026-02-06 | 22.63 | $23.19 | 1305 |
| 2026-02-05 | 22.17 | $23.14 | 3720 |
| 2026-02-04 | 21.64 | $23.12 | 65126 |
| 2026-02-03 | 20.74 | $23.10 | 1500 |
| 2026-02-02 | 19.99 | $23.07 | 908 |
| 2026-01-30 | 19.21 | $23.28 | 22900 |
| 2026-01-29 | 18.98 | $23.65 | 4100 |
| 2026-01-28 | 19.71 | $23.75 | 198530 |
| 2026-01-27 | 20.06 | $23.72 | 4541 |
| 2026-01-26 | 20.51 | $23.69 | 5300 |
| 2026-01-23 | 20.69 | $23.80 | 2943 |
| 2026-01-22 | 20.53 | $23.72 | 5928 |
| 2026-01-21 | 20.43 | $23.71 | 9100 |
| 2026-01-20 | 20.47 | $23.65 | 5500 |
| 2026-01-16 | 20.53 | $23.78 | 6200 |
| 2026-01-15 | 20.18 | $23.61 | 53420 |
| 2026-01-14 | 20.39 | $23.53 | 7342 |
| 2026-01-13 | 20.96 | $23.51 | 1849 |
| 2026-01-12 | 21.33 | $23.53 | 2800 |
| 2026-01-09 | 21.86 | $23.55 | 274300 |
| 2026-01-08 | 22.30 | $23.51 | 10544 |
| 2026-01-07 | 23.16 | $23.43 | 279000 |
| 2026-01-06 | 24.07 | $23.50 | 16400 |
| 2026-01-05 | 25.01 | $23.46 | 2300 |
| 2026-01-02 | 25.99 | $23.35 | 9200 |
| 2025-12-31 | 26.36 | $23.31 | 20100 |
| 2025-12-30 | 26.37 | $23.28 | 7540 |
| 2025-12-29 | 26.24 | $23.15 | 9739 |
| 2025-12-26 | 25.71 | $23.22 | 2441 |
| 2025-12-24 | 25.35 | $23.25 | 3000 |
| 2025-12-23 | 25.01 | $23.21 | 1713 |
| 2025-12-22 | 24.64 | $23.30 | 50008 |
| 2025-12-19 | 24.56 | $23.40 | 111800 |
| 2025-12-18 | 24.77 | $23.38 | 51800 |
| 2025-12-17 | 24.75 | $23.33 | 41738 |
| 2025-12-16 | 25.25 | $23.19 | 15135 |
| 2025-12-15 | 25.06 | $23.16 | 26900 |
| 2025-12-12 | 24.65 | $23.14 | 47800 |
| 2025-12-11 | 23.85 | $23.09 | 10528 |
| 2025-12-10 | 22.93 | $23.11 | 57920 |
| 2025-12-09 | 21.82 | $23.09 | 1900 |
| 2025-12-08 | 21.02 | $23.19 | 8331 |
| 2025-12-05 | 20.31 | $23.18 | 22414 |
| 2025-12-04 | 19.78 | $23.18 | 171515 |
| 2025-12-03 | 19.22 | $23.29 | 41443 |
| 2025-12-02 | 19.28 | $23.34 | 3300 |
| 2025-12-01 | 19.35 | $23.34 | 10700 |
| 2025-11-28 | 19.55 | $23.41 | 3208 |
| 2025-11-26 | 20.08 | $23.41 | 10900 |
| 2025-11-25 | 20.34 | $23.36 | 7921 |
| 2025-11-24 | 20.37 | $23.33 | 7530 |
| 2025-11-21 | 20.00 | $23.38 | 2400 |
| 2025-11-20 | 20.03 | $23.35 | 6700 |
| 2025-11-19 | 20.06 | $23.35 | 8132 |
| 2025-11-18 | 19.70 | $23.37 | 10403 |
| 2025-11-17 | 19.36 | $23.30 | 16900 |
| 2025-11-14 | 19.00 | $23.39 | 6240 |
| 2025-11-13 | 18.81 | $23.35 | 34500 |
| 2025-11-12 | 18.48 | $23.38 | 53338 |
| 2025-11-11 | 18.48 | $23.42 | 61500 |
| 2025-11-10 | 18.69 | $23.44 | 4300 |
| 2025-11-07 | 19.16 | $23.46 | 9127 |
| 2025-11-06 | 19.66 | $23.34 | 6144 |
| 2025-11-05 | 19.57 | $23.32 | 31123 |
| 2025-11-04 | 19.56 | $23.22 | 21700 |
| 2025-11-03 | 19.01 | $23.25 | 17200 |
| 2025-10-31 | 18.31 | $23.28 | 4100 |
| 2025-10-30 | 17.63 | $23.19 | 5200 |
| 2025-10-29 | 16.48 | $23.22 | 3829 |
| 2025-10-28 | 15.39 | $23.30 | 8600 |
| 2025-10-27 | 13.92 | $23.50 | 43943 |
| 2025-10-24 | 12.93 | $23.49 | 12200 |
| 2025-10-23 | 11.89 | $23.50 | 8300 |
| 2025-10-22 | 11.10 | $23.46 | 36107 |
| 2025-10-21 | 10.28 | $23.53 | 66009 |
| 2025-10-20 | 9.74 | $23.63 | 4900 |
| 2025-10-17 | 9.63 | $23.68 | 3100 |
| 2025-10-16 | 9.65 | $23.67 | 8500 |
| 2025-10-15 | 9.72 | $23.70 | 10602 |
| 2025-10-14 | 9.84 | $23.76 | 96300 |
| 2025-10-13 | 10.19 | $23.70 | 2733 |
| 2025-10-10 | 10.30 | $23.56 | 2610 |
| 2025-10-09 | 9.73 | $23.69 | 3908 |
| 2025-10-08 | 9.58 | $23.69 | 17424 |
| 2025-10-07 | 9.42 | $23.65 | 24100 |
| 2025-10-06 | 9.09 | $23.69 | 1400 |
| 2025-10-03 | 8.95 | $23.69 | 54300 |
| 2025-10-02 | 8.80 | $23.68 | 241238 |
| 2025-10-01 | 8.59 | $23.77 | 215608 |
| 2025-09-30 | 8.52 | $23.66 | 144605 |
| 2025-09-29 | 8.11 | $23.62 | 93617 |
| 2025-09-26 | 7.83 | $23.72 | 30400 |
| 2025-09-25 | 7.67 | $23.63 | 41400 |
| 2025-09-24 | 7.28 | $23.90 | 52100 |
| 2025-09-23 | 7.47 | $23.87 | 9046 |
| 2025-09-22 | 7.75 | $23.86 | 14700 |
| 2025-09-19 | 8.05 | $23.87 | 10600 |
| 2025-09-18 | 8.29 | $23.95 | 13000 |
| 2025-09-17 | 8.71 | $23.85 | 19700 |
| 2025-09-16 | 8.80 | $23.92 | 70214 |
| 2025-09-15 | 9.23 | $23.95 | 6634 |
| 2025-09-12 | 9.62 | $23.93 | 64403 |
| 2025-09-11 | 10.12 | $23.95 | 14100 |
| 2025-09-10 | 10.36 | $23.95 | 7542 |
| 2025-09-09 | 10.84 | $23.91 | 13900 |
| 2025-09-08 | 11.40 | $23.89 | 9728 |
| 2025-09-05 | 11.98 | $24.05 | 7000 |
| 2025-09-04 | 11.85 | $24.08 | 23827 |
| 2025-09-03 | 11.82 | $24.02 | 1400 |
| 2025-09-02 | 12.03 | $24.05 | 5542 |
| 2025-08-29 | 12.24 | $24.05 | 6300 |
| 2025-08-28 | 12.23 | $24.02 | 7100 |
| 2025-08-27 | 12.22 | $24.15 | 23800 |
| 2025-08-26 | 12.17 | $23.98 | 48727 |
| 2025-08-25 | 12.61 | $24.02 | 4800 |
| 2025-08-22 | 12.85 | $24.13 | 5900 |
| 2025-08-21 | 13.11 | $23.90 | 13400 |
| 2025-08-20 | 13.59 | $24.15 | 7000 |
| 2025-08-19 | 13.76 | $24.12 | 3700 |
| 2025-08-18 | 14.08 | $24.17 | 2218 |
| 2025-08-15 | 14.41 | $24.15 | 6506 |
| 2025-08-14 | 14.65 | $24.14 | 23245 |
| 2025-08-13 | 15.12 | $24.15 | 5500 |
| 2025-08-12 | 15.44 | $24.11 | 4023 |
| 2025-08-11 | 15.89 | $23.98 | 26732 |
| 2025-08-08 | 16.70 | $24.06 | 205100 |
| 2025-08-07 | 16.99 | $24.04 | 19816 |
| 2025-08-06 | 17.29 | $24.08 | 6700 |
| 2025-08-05 | 18.00 | $24.03 | 24111 |
| 2025-08-04 | 18.60 | $24.12 | 2704 |
| 2025-08-01 | 19.49 | $24.02 | 5200 |
| 2025-07-31 | 20.21 | $23.85 | 7800 |
| 2025-07-30 | 20.45 | $23.91 | 54500 |
| 2025-07-29 | 20.83 | $23.94 | 3247 |
| 2025-07-28 | 21.05 | $23.90 | 10803 |
| 2025-07-25 | 21.20 | $24.00 | 18100 |
| 2025-07-24 | 21.74 | $24.06 | 3303 |
| 2025-07-23 | 22.52 | $24.13 | 7406 |
| 2025-07-22 | 23.63 | $24.11 | 2600 |
| 2025-07-21 | 24.48 | $24.01 | 14700 |
| 2025-07-18 | 25.38 | $24.04 | 34812 |
| 2025-07-17 | 26.03 | $23.99 | 3200 |
| 2025-07-16 | 26.38 | $24.02 | 15701 |
| 2025-07-15 | 26.75 | $23.92 | 12900 |
| 2025-07-14 | 26.51 | $23.93 | 4300 |
| 2025-07-11 | 26.38 | $23.94 | 2500 |
| 2025-07-10 | 26.15 | $23.93 | 19500 |
| 2025-07-09 | 25.87 | $23.93 | 5900 |
| 2025-07-08 | 25.57 | $23.87 | 26648 |
| 2025-07-07 | 25.21 | $23.95 | 6900 |
| 2025-07-03 | 24.94 | $23.92 | 1500 |
| 2025-07-02 | 24.46 | $23.95 | 21437 |
| 2025-07-01 | 23.95 | $23.87 | 5105 |
| 2025-06-30 | 23.16 | $23.89 | 8000 |
| 2025-06-27 | 22.33 | $24.55 | 36700 |
| 2025-06-26 | 23.12 | $24.61 | 352800 |
| 2025-06-25 | 23.99 | $24.49 | 1536 |
| 2025-06-24 | 24.42 | $24.63 | 1900 |
| 2025-06-23 | 25.46 | $24.56 | 17901 |
| 2025-06-20 | 26.20 | $24.47 | 2900 |
| 2025-06-18 | 26.53 | $24.41 | 3100 |
| 2025-06-17 | 26.82 | $24.42 | 6411 |
| 2025-06-16 | 26.99 | $24.34 | 7537 |
| 2025-06-13 | 26.88 | $24.35 | 12500 |
| 2025-06-12 | 26.82 | $24.42 | 2400 |
| 2025-06-11 | 26.89 | $24.40 | 6103 |
| 2025-06-10 | 26.96 | $24.43 | 3111 |
| 2025-06-09 | 26.73 | $24.42 | 3735 |
| 2025-06-06 | 26.49 | $24.35 | 4300 |
| 2025-06-05 | 25.99 | $24.37 | 7000 |
| 2025-06-04 | 25.51 | $24.35 | 21409 |
| 2025-06-03 | 24.94 | $24.29 | 19800 |
| 2025-06-02 | 24.13 | $24.26 | 28034 |
| 2025-05-30 | 23.28 | $24.36 | 3245 |
| 2025-05-29 | 22.54 | $24.38 | 230749 |
| 2025-05-28 | 21.86 | $24.31 | 1.4M |
| 2025-05-27 | 21.07 | $24.41 | 71900 |
| 2025-05-23 | 20.38 | $24.71 | 34434 |
| 2025-05-22 | 20.18 | $24.74 | 2630 |
| 2025-05-21 | 20.04 | $24.54 | 3808 |
| 2025-05-20 | 19.71 | $24.74 | 21100 |
| 2025-05-19 | 19.74 | $24.78 | 14333 |
| 2025-05-16 | 19.68 | $24.76 | 106227 |
| 2025-05-15 | 19.48 | $24.67 | 12800 |
| 2025-05-14 | 18.97 | $24.58 | 9900 |
| 2025-05-13 | 18.42 | $24.77 | 29418 |
| 2025-05-12 | 18.09 | $24.96 | 9508 |
| 2025-05-09 | 18.22 | $24.90 | 12737 |
| 2025-05-08 | 17.99 | $24.92 | 14000 |
| 2025-05-07 | 17.98 | $25.21 | 17240 |
| 2025-05-06 | 18.50 | $25.15 | 52510 |
| 2025-05-05 | 19.01 | $25.25 | 53426 |
| 2025-05-02 | 19.75 | $25.43 | 74300 |
| 2025-05-01 | 20.71 | $25.47 | 77826 |
| 2025-04-30 | 21.27 | $25.48 | 288200 |
| 2025-04-29 | 22.31 | $25.43 | 98200 |
| 2025-04-28 | 23.34 | $25.34 | 10000 |
| 2025-04-25 | 24.47 | $25.23 | 42400 |
| 2025-04-24 | 25.22 | $25.28 | 31300 |
| 2025-04-23 | 26.15 | $25.23 | 33200 |
| 2025-04-22 | 27.34 | $25.22 | 9533 |
| 2025-04-21 | 28.02 | $24.95 | 13000 |
| 2025-04-17 | 27.99 | $25.15 | 26132 |
| 2025-04-16 | 28.25 | $25.05 | 11543 |
| 2025-04-15 | 28.00 | $25.09 | 5000 |
| 2025-04-14 | 27.89 | $25.02 | 9100 |
| 2025-04-11 | 27.60 | $24.80 | 15844 |
| 2025-04-10 | 25.91 | $24.78 | 74449 |
| 2025-04-09 | 24.17 | $25.34 | 198500 |
| 2025-04-08 | 22.41 | $24.83 | 205925 |
| 2025-04-07 | 20.82 | $25.01 | 100200 |
| 2025-04-04 | 19.26 | $25.13 | 46614 |
| 2025-04-03 | 17.95 | $25.47 | 11000 |
| 2025-04-02 | 17.60 | $25.46 | 69800 |
| 2025-04-01 | 17.23 | $25.49 | 33200 |
| 2025-03-31 | 16.85 | $25.53 | 5900 |
| 2025-03-28 | 16.94 | $25.48 | 15100 |
| 2025-03-27 | 17.00 | $25.52 | 6615 |
| 2025-03-26 | 17.32 | $25.53 | 16249 |
| 2025-03-25 | 17.75 | $25.81 | 21107 |
| 2025-03-24 | 17.95 | $25.82 | 21103 |
| 2025-03-21 | 18.12 | $25.82 | 13241 |
| 2025-03-20 | 18.50 | $25.83 | 35216 |
| 2025-03-19 | 18.91 | $25.86 | 14948 |
| 2025-03-18 | 19.02 | $25.86 | 16611 |
| 2025-03-17 | 19.21 | $25.79 | 15413 |
| 2025-03-14 | 19.69 | $25.75 | 10416 |
| 2025-03-13 | 20.23 | $25.73 | 22100 |
| 2025-03-12 | 20.81 | $25.77 | 12900 |
| 2025-03-11 | 21.61 | $25.73 | 15702 |
| 2025-03-10 | 21.89 | $25.80 | 17140 |
| 2025-03-07 | 21.86 | $25.90 | 93300 |
| 2025-03-06 | 21.73 | $25.70 | 59602 |
| 2025-03-05 | 22.25 | $25.86 | 98216 |
| 2025-03-04 | 22.58 | $25.81 | 197418 |
| 2025-03-03 | 22.87 | $25.72 | 107044 |
| 2025-02-28 | 23.18 | $25.98 | 60843 |
| 2025-02-27 | 22.94 | $25.85 | 32720 |
| 2025-02-26 | 22.98 | $25.89 | 25700 |
| 2025-02-25 | 22.51 | $25.86 | 7900 |
| 2025-02-24 | 22.30 | $25.89 | 10306 |
| 2025-02-21 | 21.91 | $25.83 | 20141 |
| 2025-02-20 | 21.73 | $25.75 | 5800 |
| 2025-02-19 | 21.87 | $25.65 | 26039 |
| 2025-02-18 | 22.17 | $25.67 | 16900 |
| 2025-02-14 | 21.97 | $25.67 | 15400 |
| 2025-02-13 | 21.83 | $25.64 | 10800 |
| 2025-02-12 | 21.78 | $25.52 | 30600 |
| 2025-02-11 | 21.88 | $25.59 | 31402 |
| 2025-02-10 | 21.71 | $25.60 | 600 |
| 2025-02-07 | 20.75 | $25.58 | 88200 |
| 2025-02-06 | 19.74 | $25.57 | 29400 |
| 2025-02-05 | 18.67 | $25.55 | 22500 |
| 2025-02-04 | 17.58 | $25.56 | 25100 |
| 2025-02-03 | 16.63 | $25.42 | 8200 |
| 2025-01-31 | 15.91 | $25.41 | 12246 |
| 2025-01-30 | 14.93 | $25.38 | 9200 |
| 2025-01-29 | 14.24 | $25.34 | 3200 |
| 2025-01-28 | 13.96 | $25.37 | 6847 |
| 2025-01-27 | 13.67 | $25.36 | 4440 |
| 2025-01-24 | 13.46 | $25.32 | 22100 |
| 2025-01-23 | 13.14 | $25.33 | 13200 |
| 2025-01-22 | 12.87 | $25.29 | 10800 |
| 2025-01-21 | 12.62 | $25.41 | 15217 |
| 2025-01-17 | 12.18 | $25.39 | 3736 |
| 2025-01-16 | 11.74 | $25.20 | 2612 |
| 2025-01-15 | 11.74 | $25.26 | 8344 |
| 2025-01-14 | 11.43 | $25.10 | 7543 |
| 2025-01-13 | 11.80 | $25.01 | 10400 |
| 2025-01-10 | 12.29 | $25.15 | 14905 |
| 2025-01-08 | 12.19 | $25.21 | 8148 |
| 2025-01-07 | 11.71 | $25.17 | 18200 |
| 2025-01-06 | 11.20 | $25.25 | 15111 |
| 2025-01-03 | 10.34 | $25.25 | 26800 |
| 2025-01-02 | 9.43 | $25.09 | 5100 |
| 2024-12-31 | 9.09 | $25.10 | 12700 |
| 2024-12-30 | 8.77 | $24.89 | 20607 |
| 2024-12-27 | 8.88 | $24.91 | 1726 |
| 2024-12-26 | 9.19 | $25.00 | 3400 |
| 2024-12-24 | 9.49 | $24.99 | 1500 |
| 2024-12-23 | 9.90 | $25.02 | 7300 |
| 2024-12-20 | 10.23 | $25.04 | 24612 |
| 2024-12-19 | 10.58 | $25.00 | 6700 |
| 2024-12-18 | 10.77 | $24.95 | 11436 |
| 2024-12-17 | 10.97 | $25.20 | 3333 |
| 2024-12-16 | 10.35 | $25.15 | 8100 |
| 2024-12-13 | 9.83 | $25.14 | 6600 |
| 2024-12-12 | 9.28 | $25.20 | 1004 |
| 2024-12-11 | 8.40 | $25.21 | 2000 |
| 2024-12-10 | 7.42 | $25.16 | 14910 |
| 2024-12-09 | 6.39 | $24.97 | 2115 |
| 2024-12-06 | 6.60 | $24.98 | 5449 |
| 2024-12-05 | 6.88 | $24.95 | 6100 |
| 2024-12-04 | 7.04 | $24.96 | 1100 |
| 2024-12-03 | 7.26 | $24.98 | 7800 |
| 2024-12-02 | 7.48 | $25.05 | 7605 |
| 2024-11-29 | 7.82 | $25.03 | 149 |
| 2024-11-27 | 7.90 | $25.03 | 5500 |
| 2024-11-26 | 7.97 | $24.89 | 6400 |
| 2024-11-25 | 7.74 | $25.02 | 8714 |
| 2024-11-22 | 8.08 | $25.12 | 1900 |
| 2024-11-21 | 8.08 | $25.11 | 1000 |
| 2024-11-20 | 8.28 | $25.05 | 4400 |
| 2024-11-19 | 8.62 | $25.13 | 1219 |
| 2024-11-18 | 8.66 | $25.09 | 2737 |
| 2024-11-15 | 8.86 | $25.02 | 17400 |
| 2024-11-14 | 9.32 | $25.00 | 3835 |
| 2024-11-13 | 9.81 | $25.06 | 6543 |
| 2024-11-12 | 10.33 | $24.95 | 13804 |
| 2024-11-11 | 10.47 | $24.99 | 1100 |
| 2024-11-08 | 10.96 | $25.00 | 1200 |
| 2024-11-07 | 11.44 | $25.14 | 14800 |
| 2024-11-06 | 11.94 | $25.04 | 17000 |
| 2024-11-05 | 12.16 | $24.95 | 4500 |
| 2024-11-04 | 12.00 | $24.94 | 2300 |
| 2024-11-01 | 11.96 | $24.94 | 800 |
| 2024-10-31 | 11.92 | $24.90 | 38035 |
| 2024-10-30 | 11.54 | $24.95 | 7400 |
| 2024-10-29 | 11.45 | $25.00 | 1900 |
| 2024-10-28 | 11.42 | $25.02 | 3500 |
| 2024-10-25 | 11.49 | $25.18 | 10400 |
| 2024-10-24 | 12.00 | $25.19 | 1036 |
| 2024-10-23 | 12.50 | $25.08 | 2535 |
| 2024-10-22 | 12.82 | $25.07 | 11505 |
| 2024-10-21 | 13.17 | $25.20 | 10607 |
| 2024-10-18 | 13.83 | $25.22 | 9815 |
| 2024-10-17 | 14.54 | $25.33 | 16219 |
| 2024-10-16 | 14.91 | $25.31 | 900 |
| 2024-10-15 | 15.42 | $25.52 | 3100 |
| 2024-10-14 | 15.86 | $25.12 | 2447 |
| 2024-10-11 | 15.67 | $25.17 | 8200 |
| 2024-10-10 | 15.46 | $25.14 | 5508 |
| 2024-10-09 | 15.25 | $25.01 | 21744 |
| 2024-10-08 | 14.53 | $25.07 | 9100 |
| 2024-10-07 | 13.77 | $25.03 | 19400 |
| 2024-10-04 | 12.93 | $25.11 | 10500 |
| 2024-10-03 | 12.78 | $25.29 | 9900 |
| 2024-10-02 | 13.11 | $25.37 | 5823 |
| 2024-10-01 | 13.69 | $25.28 | 13800 |
| 2024-09-30 | 14.01 | $25.33 | 15300 |
| 2024-09-27 | 14.57 | $25.42 | 21900 |
| 2024-09-26 | 15.31 | $25.32 | 38200 |
| 2024-09-25 | 16.09 | $25.39 | 69500 |
| 2024-09-24 | 16.78 | $25.60 | 39936 |
| 2024-09-23 | 16.70 | $25.50 | 18600 |
| 2024-09-20 | 17.04 | $25.50 | 29900 |
| 2024-09-19 | 17.39 | $25.60 | 10520 |
| 2024-09-18 | 17.05 | $25.47 | 53300 |
| 2024-09-17 | 17.26 | $25.46 | 7800 |
| 2024-09-16 | 17.28 | $25.44 | 5411 |
| 2024-09-13 | 17.49 | $25.45 | 5600 |
| 2024-09-12 | 17.05 | $25.43 | 6200 |
| 2024-09-11 | 16.70 | $25.52 | 50300 |
| 2024-09-10 | 16.33 | $25.44 | 145900 |
| 2024-09-09 | 16.14 | $25.47 | 44700 |
| 2024-09-06 | 15.67 | $25.42 | 40330 |
| 2024-09-05 | 15.80 | $25.32 | 14504 |
| 2024-09-04 | 16.27 | $25.25 | 31000 |
| 2024-09-03 | 16.81 | $25.26 | 24100 |
| 2024-08-30 | 17.51 | $25.33 | 41005 |
| 2024-08-29 | 17.91 | $25.35 | 14212 |
| 2024-08-28 | 18.23 | $25.30 | 23520 |
| 2024-08-27 | 18.81 | $25.31 | 23900 |
| 2024-08-26 | 19.37 | $25.45 | 33900 |
| 2024-08-23 | 19.10 | $25.52 | 17100 |
| 2024-08-22 | 18.83 | $25.37 | 13800 |
| 2024-08-21 | 19.11 | $25.34 | 3800 |
| 2024-08-20 | 19.46 | $25.23 | 36000 |
| 2024-08-19 | 20.33 | $25.24 | 55300 |
| 2024-08-16 | 21.15 | $25.35 | 7631 |
| 2024-08-15 | 21.50 | $25.32 | 17200 |
| 2024-08-14 | 21.87 | $25.42 | 4600 |
| 2024-08-13 | 21.71 | $25.51 | 22100 |
| 2024-08-12 | 21.06 | $25.50 | 3300 |
| 2024-08-09 | 20.42 | $25.46 | 1600 |
| 2024-08-08 | 19.70 | $25.62 | 5000 |
| 2024-08-07 | 18.37 | $25.55 | 1541 |
| 2024-08-06 | 17.11 | $25.52 | 15849 |
| 2024-08-05 | 15.77 | $25.39 | 99900 |
| 2024-08-02 | 14.52 | $25.32 | 12600 |
| 2024-08-01 | 13.69 | $25.25 | 18139 |
| 2024-07-31 | 12.92 | $25.23 | 6308 |
| 2024-07-30 | 12.35 | $25.08 | 3900 |
| 2024-07-29 | 12.04 | $24.99 | 4102 |
| 2024-07-26 | 12.36 | $24.96 | 2300 |
| 2024-07-25 | 12.75 | $25.00 | 1900 |
| 2024-07-24 | 12.78 | $25.01 | 38600 |
| 2024-07-23 | 12.75 | $24.99 | 122104 |
| 2024-07-22 | 13.13 | $25.03 | 22714 |
| 2024-07-19 | 13.31 | $25.03 | 830 |
| 2024-07-18 | 13.28 | $25.00 | 27647 |
| 2024-07-17 | 13.25 | $25.01 | 71900 |
| 2024-07-16 | 13.22 | $25.10 | 186628 |
| 2024-07-15 | 13.09 | $25.13 | 27600 |
| 2024-07-12 | 12.60 | $25.09 | 11009 |
| 2024-07-11 | 12.36 | $25.06 | 19200 |
| 2024-07-10 | 12.24 | $24.85 | 732 |
| 2024-07-09 | 12.87 | $24.83 | 600 |
| 2024-07-08 | 13.34 | $24.77 | 1825 |
| 2024-07-05 | 13.83 | $24.94 | 4401 |
| 2024-07-03 | 14.42 | $24.83 | 1821 |
| 2024-07-02 | 14.95 | $24.78 | 1800 |
| 2024-07-01 | 15.07 | $24.73 | 500 |
| 2024-06-28 | 14.93 | $24.74 | 10729 |
| 2024-06-27 | 14.78 | $24.74 | 3729 |
| 2024-06-26 | 14.84 | $24.72 | 16700 |
| 2024-06-25 | 14.76 | $24.80 | 1800 |
| 2024-06-24 | 14.90 | $25.02 | 6400 |
| 2024-06-21 | 15.35 | $25.03 | 7900 |
| 2024-06-20 | 15.84 | $25.00 | 11100 |
| 2024-06-18 | 16.43 | $25.02 | 16118 |
| 2024-06-17 | 17.06 | $24.94 | 62200 |
| 2024-06-14 | 17.90 | $24.90 | 10033 |
| 2024-06-13 | 18.70 | $24.94 | 5902 |
| 2024-06-12 | 19.58 | $24.89 | 6500 |
| 2024-06-11 | 20.51 | $24.74 | 1712 |
| 2024-06-10 | 20.52 | $24.69 | 8700 |
| 2024-06-07 | 20.32 | $24.72 | 10503 |
| 2024-06-06 | 20.23 | $24.89 | 1200 |
| 2024-06-05 | 20.79 | $24.93 | 13000 |
| 2024-06-04 | 21.38 | $24.82 | 5047 |
| 2024-06-03 | 21.71 | $24.77 | 1100 |
| 2024-05-31 | 21.70 | $24.72 | 836 |
| 2024-05-30 | 21.32 | $24.61 | 3726 |
| 2024-05-29 | 20.40 | $24.57 | 900 |
| 2024-05-28 | 19.13 | $24.67 | 2500 |
| 2024-05-24 | 17.99 | $24.69 | 1321 |
| 2024-05-23 | 16.89 | $24.95 | 1245 |
| 2024-05-22 | 16.14 | $24.93 | 221 |
| 2024-05-21 | 15.69 | $25.12 | 4441 |
| 2024-05-20 | 15.77 | $25.10 | 4700 |
| 2024-05-17 | 15.91 | $25.14 | 4900 |
| 2024-05-16 | 16.33 | $25.18 | 8944 |
| 2024-05-15 | 16.90 | $25.20 | 5100 |
| 2024-05-14 | 17.51 | $25.10 | 70111 |
| 2024-05-13 | 17.56 | $25.03 | 900 |
| 2024-05-10 | 17.56 | $25.04 | 57826 |
| 2024-05-09 | 17.40 | $25.07 | 65433 |
| 2024-05-08 | 17.22 | $25.06 | 59828 |
| 2024-05-07 | 17.25 | $25.04 | 8245 |
| 2024-05-06 | 17.32 | $25.08 | 2500 |
| 2024-05-03 | 17.42 | $25.12 | 5604 |
| 2024-05-02 | 17.63 | $25.06 | 1000 |
| 2024-05-01 | 17.54 | $24.94 | 3316 |
| 2024-04-30 | 17.16 | $24.73 | 14113 |
| 2024-04-29 | 15.79 | $24.93 | 6845 |
| 2024-04-26 | 14.90 | $24.95 | 5000 |
| 2024-04-25 | 13.78 | $24.98 | 600 |
| 2024-04-24 | 12.87 | $25.18 | 4000 |
| 2024-04-23 | 12.69 | $25.19 | 1700 |
| 2024-04-22 | 12.50 | $25.19 | 1636 |
| 2024-04-19 | 12.06 | $25.16 | 905 |
| 2024-04-18 | 11.84 | $25.12 | 1500 |
| 2024-04-17 | 11.49 | $25.16 | 5300 |
| 2024-04-16 | 11.33 | $25.12 | 800 |
| 2024-04-15 | 11.00 | $25.10 | 3700 |
| 2024-04-12 | 10.64 | $25.12 | 6000 |
| 2024-04-11 | 10.16 | $25.16 | 1700 |
| 2024-04-10 | 9.60 | $25.07 | 1700 |
| 2024-04-09 | 9.01 | $25.30 | 1143 |
| 2024-04-08 | 9.35 | $25.32 | 24315 |
| 2024-04-05 | 9.72 | $25.31 | 3536 |
| 2024-04-04 | 10.00 | $25.27 | 4247 |
| 2024-04-03 | 10.17 | $25.28 | 2300 |
| 2024-04-02 | 10.51 | $25.13 | 8833 |
| 2024-04-01 | 10.26 | $25.13 | 6500 |
| 2024-03-28 | 9.99 | $25.14 | 17400 |
| 2024-03-27 | 9.52 | $25.21 | 16400 |
| 2024-03-26 | 9.12 | $25.10 | 4400 |
| 2024-03-25 | 8.46 | $25.13 | 3736 |
| 2024-03-22 | 7.80 | $25.27 | 5209 |
| 2024-03-21 | 7.32 | $25.21 | 15308 |
| 2024-03-20 | 6.90 | $25.51 | 38100 |
| 2024-03-19 | 6.89 | $25.55 | 7323 |
| 2024-03-18 | 6.93 | $25.49 | 2800 |
| 2024-03-15 | 7.24 | $25.43 | 4100 |
| 2024-03-14 | 7.46 | $25.42 | 9900 |
| 2024-03-13 | 7.62 | $25.39 | 70100 |
| 2024-03-12 | 7.79 | $25.47 | 30400 |
| 2024-03-11 | 7.89 | $25.47 | 67646 |
| 2024-03-08 | 8.01 | $25.59 | 21500 |
| 2024-03-07 | 7.97 | $25.52 | 17900 |
| 2024-03-06 | 8.28 | $25.50 | 16540 |
| 2024-03-05 | 8.53 | $25.58 | 14901 |
| 2024-03-04 | 8.92 | $25.66 | 9400 |
| 2024-03-01 | 8.92 | $25.75 | 15825 |
| 2024-02-29 | 8.92 | $25.62 | 6900 |
| 2024-02-28 | 9.37 | $25.57 | 23300 |
| 2024-02-27 | 9.70 | $25.45 | 12548 |
| 2024-02-26 | 9.58 | $25.42 | 13300 |
| 2024-02-23 | 9.41 | $25.60 | 9400 |
| 2024-02-22 | 9.77 | $25.60 | 11100 |
| 2024-02-21 | 10.23 | $25.60 | 2222 |
| 2024-02-20 | 10.61 | $25.55 | 5147 |
| 2024-02-16 | 11.15 | $25.50 | 9726 |
| 2024-02-15 | 11.51 | $25.57 | 2622 |
| 2024-02-14 | 12.02 | $25.56 | 11447 |
| 2024-02-13 | 12.55 | $25.37 | 41400 |
| 2024-02-12 | 12.26 | $25.59 | 28206 |
| 2024-02-09 | 12.64 | $25.54 | 5522 |
| 2024-02-08 | 12.84 | $25.53 | 5100 |
| 2024-02-07 | 12.96 | $25.45 | 5500 |
| 2024-02-06 | 13.00 | $25.49 | 23113 |
| 2024-02-05 | 13.18 | $25.40 | 2900 |
| 2024-02-02 | 12.96 | $25.49 | 40936 |
| 2024-02-01 | 12.84 | $25.60 | 6349 |
| 2024-01-31 | 13.39 | $25.51 | 5825 |
| 2024-01-30 | 13.73 | $25.50 | 11443 |
| 2024-01-29 | 14.09 | $25.62 | 1743 |
| 2024-01-26 | 14.67 | $25.60 | 9800 |
| 2024-01-25 | 15.25 | $25.80 | 1436 |
| 2024-01-24 | 15.24 | $25.73 | 5800 |
| 2024-01-23 | 15.51 | $25.69 | 29033 |
| 2024-01-22 | 15.94 | $25.71 | 25300 |
| 2024-01-19 | 16.39 | $25.67 | 39300 |
| 2024-01-18 | 16.97 | $25.70 | 14500 |
| 2024-01-17 | 17.18 | $25.64 | 12400 |
| 2024-01-16 | 17.73 | $25.71 | 61900 |
| 2024-01-12 | 17.91 | $25.80 | 109000 |
| 2024-01-11 | 17.83 | $25.72 | 41700 |
| 2024-01-10 | 18.13 | $25.69 | 26525 |
| 2024-01-09 | 18.48 | $25.67 | 253622 |
| 2024-01-08 | 18.91 | $25.65 | 18819 |
| 2024-01-05 | 19.36 | $25.65 | 6700 |
| 2024-01-04 | 19.69 | $25.58 | 800 |
| 2024-01-03 | 20.33 | $25.52 | 26800 |
| 2024-01-02 | 21.19 | $25.49 | 13534 |
| 2023-12-29 | 21.96 | $25.66 | 2933 |
| 2023-12-28 | 22.26 | $25.64 | 9428 |
| 2023-12-27 | 22.59 | $25.63 | 2215 |
| 2023-12-26 | 22.95 | $25.59 | 27419 |
| 2023-12-22 | 23.46 | $25.69 | 38021 |
| 2023-12-21 | 23.51 | $25.66 | 28100 |
| 2023-12-20 | 23.61 | $25.57 | 18206 |
| 2023-12-19 | 23.80 | $25.57 | 4900 |
| 2023-12-18 | 24.12 | $25.54 | 6000 |
| 2023-12-15 | 24.47 | $25.47 | 82200 |
| 2023-12-14 | 25.02 | $25.61 | 2200 |
| 2023-12-13 | 25.03 | $25.44 | 7300 |
| 2023-12-12 | 25.71 | $25.15 | 8531 |
| 2023-12-11 | 26.86 | $25.22 | 2600 |
| 2023-12-08 | 28.07 | $25.27 | 2309 |
| 2023-12-07 | 29.13 | $25.24 | 425 |
| 2023-12-06 | 30.40 | $25.15 | 3924 |
| 2023-12-05 | 31.73 | $25.30 | 2524 |
| 2023-12-04 | 32.69 | $25.34 | 1800 |
| 2023-12-01 | 33.51 | $25.36 | 15932 |
| 2023-11-30 | 34.37 | $25.26 | 4100 |
| 2023-11-29 | 35.30 | $25.35 | 8500 |
| 2023-11-28 | 36.01 | $25.32 | 6736 |
| 2023-11-27 | 36.96 | $25.11 | 3100 |
| 2023-11-24 | 38.41 | $25.36 | 6800 |
| 2023-11-22 | 38.75 | $25.33 | 800 |
| 2023-11-21 | 39.30 | $25.36 | 4430 |
| 2023-11-20 | 39.74 | $25.34 | 8711 |
| 2023-11-17 | 40.23 | $25.19 | 18206 |
| 2023-11-16 | 40.98 | $25.25 | 5616 |
| 2023-11-15 | 41.48 | $25.25 | 3812 |
| 2023-11-14 | 42.00 | $25.29 | 2000 |
| 2023-11-13 | 42.56 | $25.03 | 109 |
| 2023-11-10 | 43.79 | $25.01 | 2300 |
| 2023-11-09 | 45.12 | $24.86 | 3500 |
| 2023-11-08 | 46.61 | $24.97 | 2400 |
| 2023-11-07 | 47.79 | $25.10 | 25414 |
| 2023-11-06 | 48.68 | $25.18 | 3900 |
| 2023-11-03 | 49.13 | $25.18 | 10900 |
| 2023-11-02 | 49.63 | $25.05 | 15400 |
| 2023-11-01 | 50.53 | $24.79 | 1800 |
| 2023-10-31 | 52.11 | $24.83 | 1200 |
| 2023-10-30 | 53.55 | $24.80 | 3009 |
| 2023-10-27 | 55.15 | $24.75 | 2834 |
| 2023-10-26 | 56.84 | $24.80 | 800 |
| 2023-10-25 | 58.42 | $24.91 | 3800 |
| 2023-10-24 | 59.76 | $24.97 | 8747 |
| 2023-10-23 | 61.17 | $24.99 | 3800 |
| 2023-10-20 | 62.65 | $25.00 | 5100 |
| 2023-10-19 | 64.03 | $25.01 | 5900 |
| 2023-10-18 | 65.44 | $25.07 | 4800 |
| 2023-10-17 | 66.68 | $25.06 | 7543 |
| 2023-10-16 | 67.98 | $25.15 | 34140 |
| 2023-10-13 | 69.10 | $25.36 | 21200 |
| 2023-10-12 | 70.22 | $25.30 | 23600 |
| 2023-10-11 | 71.43 | $25.30 | 800 |
| 2023-10-10 | 72.35 | $25.34 | 1020 |
| 2023-10-09 | 73.04 | $25.32 | 939 |
| 2023-10-06 | 73.80 | $25.15 | 2503 |
| 2023-10-05 | 74.74 | $25.14 | 700 |
| 2023-10-04 | 75.73 | $25.15 | 6000 |
| 2023-10-03 | 76.80 | $25.14 | 523 |
| 2023-10-02 | 77.81 | $25.25 | 1100 |
| 2023-09-29 | 78.55 | $25.41 | 3300 |
| 2023-09-28 | 78.84 | $25.37 | 1400 |
| 2023-09-27 | 79.18 | $25.31 | 3100 |
| 2023-09-26 | 79.54 | $25.49 | 1900 |
| 2023-09-25 | 79.50 | $25.48 | 1500 |
| 2023-09-22 | 79.37 | $25.50 | 700 |
| 2023-09-21 | 79.15 | $25.52 | 1900 |
| 2023-09-20 | 78.88 | $25.52 | 3933 |
| 2023-09-19 | 78.61 | $25.51 | 3200 |
| 2023-09-18 | 78.32 | $25.49 | 1700 |
| 2023-09-15 | 78.02 | $25.51 | 7545 |
| 2023-09-14 | 77.71 | $25.52 | 542 |
| 2023-09-13 | 77.27 | $25.46 | 17911 |
| 2023-09-12 | 76.82 | $25.45 | 1331 |
| 2023-09-11 | 76.30 | $25.44 | 3600 |
| 2023-09-08 | 75.75 | $25.42 | 5500 |
| 2023-09-07 | 75.19 | $25.44 | 4137 |
| 2023-09-06 | 74.52 | $25.38 | 17321 |
| 2023-09-05 | 73.81 | $25.48 | 8200 |
| 2023-09-01 | 72.84 | $25.46 | 3430 |
| 2023-08-31 | 71.82 | $25.40 | 1900 |
| 2023-08-30 | 70.74 | $25.43 | 2700 |
| 2023-08-29 | 69.60 | $25.32 | 2811 |
| 2023-08-28 | 68.40 | $25.29 | 6900 |
| 2023-08-25 | 67.14 | $25.38 | 22331 |
| 2023-08-24 | 65.74 | $25.41 | 8900 |
| 2023-08-23 | 64.20 | $25.39 | 2200 |
| 2023-08-22 | 62.58 | $25.41 | 1600 |
| 2023-08-21 | 60.88 | $25.46 | 2232 |
| 2023-08-18 | 59.01 | $25.45 | 14300 |
| 2023-08-17 | 57.04 | $25.40 | 2200 |
| 2023-08-16 | 54.95 | $25.40 | 2700 |
| 2023-08-15 | 52.75 | $25.41 | 10503 |
| 2023-08-14 | 50.39 | $25.40 | 3539 |
| 2023-08-11 | 47.90 | $25.43 | 26700 |
| 2023-08-10 | 45.27 | $25.45 | 12941 |
| 2023-08-09 | 42.48 | $25.41 | 2200 |
| 2023-08-08 | 39.55 | $25.41 | 806 |
| 2023-08-07 | 36.46 | $25.43 | 29406 |
| 2023-08-04 | 33.21 | $25.36 | 45023 |
| 2023-08-03 | 29.79 | $25.38 | 18100 |
| 2023-08-02 | 26.19 | $25.27 | 289700 |
| 2023-08-01 | 22.40 | $25.21 | 4802 |
| 2023-07-31 | 18.41 | $25.20 | 62409 |
| 2023-07-28 | 14.21 | $25.14 | 130000 |
| 2023-07-27 | 9.80 | $25.17 | 139725 |
| 2023-07-26 | 5.14 | $25.10 | 33000 |
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