Is IDX Dynamic Fixed Income ETF (DYFI) a Buy, Sell, or Hold?
Enter your email address below for free access to our IDX Dynamic Fixed Income ETF (DYFI) research center and poll results.
NASDAQ : DYFI
IDX Dynamic Fixed Income ETF
$22.7479 USD
$0.0 (0.01%)
- Volume
- 2.04K
- Average Volume
- 5.93K
- Market Capitalization
- $36.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.47
- Year Low
- $22.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.76
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.74
Average
23.48
Maximum
24.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.76 | $22.75 | 2040 |
| 2026-07-16 | 22.76 | $22.74 | 15400 |
| 2026-07-15 | 22.77 | $22.76 | 3201 |
| 2026-07-14 | 22.77 | $22.72 | 4600 |
| 2026-07-13 | 22.77 | $22.69 | 600 |
| 2026-07-10 | 22.78 | $22.73 | 1804 |
| 2026-07-09 | 22.78 | $22.75 | 6001 |
| 2026-07-08 | 22.77 | $22.73 | 7126 |
| 2026-07-07 | 22.77 | $22.76 | 3736 |
| 2026-07-06 | 22.77 | $22.80 | 19782 |
| 2026-07-02 | 22.77 | $22.79 | 5101 |
| 2026-07-01 | 22.77 | $22.75 | 8693 |
| 2026-06-30 | 22.77 | $22.76 | 4187 |
| 2026-06-29 | 22.77 | $22.80 | 3027 |
| 2026-06-26 | 22.77 | $22.79 | 1907 |
| 2026-06-25 | 22.76 | $22.78 | 2275 |
| 2026-06-24 | 22.76 | $22.75 | 4502 |
| 2026-06-23 | 22.77 | $22.78 | 4708 |
| 2026-06-22 | 22.76 | $22.77 | 4996 |
| 2026-06-18 | 22.76 | $22.81 | 3813 |
| 2026-06-17 | 22.76 | $22.76 | 2200 |
| 2026-06-16 | 22.75 | $22.84 | 2331 |
| 2026-06-15 | 22.75 | $22.81 | 3826 |
| 2026-06-12 | 22.74 | $22.79 | 2000 |
| 2026-06-11 | 22.74 | $22.79 | 800 |
| 2026-06-10 | 22.74 | $22.71 | 3500 |
| 2026-06-09 | 22.74 | $22.72 | 2100 |
| 2026-06-08 | 22.75 | $22.69 | 2646 |
| 2026-06-05 | 22.76 | $22.71 | 2000 |
| 2026-06-04 | 22.77 | $22.77 | 4200 |
| 2026-06-03 | 22.77 | $22.75 | 4901 |
| 2026-06-02 | 22.77 | $22.77 | 2329 |
| 2026-06-01 | 22.77 | $22.76 | 15900 |
| 2026-05-29 | 22.78 | $22.78 | 36200 |
| 2026-05-28 | 22.78 | $22.75 | 2588 |
| 2026-05-27 | 22.78 | $22.73 | 7708 |
| 2026-05-26 | 22.79 | $22.81 | 7245 |
| 2026-05-22 | 22.79 | $22.76 | 500 |
| 2026-05-21 | 22.80 | $22.76 | 14200 |
| 2026-05-20 | 22.80 | $22.73 | 4600 |
| 2026-05-19 | 22.81 | $22.64 | 7625 |
| 2026-05-18 | 22.82 | $22.69 | 3346 |
| 2026-05-15 | 22.84 | $22.70 | 646 |
| 2026-05-14 | 22.85 | $22.79 | 2705 |
| 2026-05-13 | 22.86 | $22.79 | 4667 |
| 2026-05-12 | 22.87 | $22.79 | 2927 |
| 2026-05-11 | 22.88 | $22.83 | 3519 |
| 2026-05-08 | 22.88 | $22.87 | 2026 |
| 2026-05-07 | 22.88 | $22.83 | 1006 |
| 2026-05-06 | 22.89 | $22.87 | 5400 |
| 2026-05-05 | 22.89 | $22.80 | 1103 |
| 2026-05-04 | 22.89 | $22.78 | 3209 |
| 2026-05-01 | 22.89 | $22.84 | 12940 |
| 2026-04-30 | 22.88 | $22.83 | 4711 |
| 2026-04-29 | 22.88 | $22.79 | 5227 |
| 2026-04-28 | 22.88 | $22.85 | 535 |
| 2026-04-27 | 22.87 | $22.86 | 18309 |
| 2026-04-24 | 22.85 | $22.87 | 1800 |
| 2026-04-23 | 22.84 | $22.85 | 4633 |
| 2026-04-22 | 22.83 | $22.87 | 3926 |
| 2026-04-21 | 22.83 | $22.94 | 6310 |
| 2026-04-20 | 22.82 | $22.99 | 1500 |
| 2026-04-17 | 22.81 | $23.00 | 50900 |
| 2026-04-16 | 22.80 | $22.94 | 1600 |
| 2026-04-15 | 22.79 | $22.95 | 3109 |
| 2026-04-14 | 22.79 | $22.97 | 1300 |
| 2026-04-13 | 22.79 | $22.92 | 3040 |
| 2026-04-10 | 22.78 | $22.88 | 3400 |
| 2026-04-09 | 22.78 | $22.90 | 5135 |
| 2026-04-08 | 22.79 | $22.87 | 3800 |
| 2026-04-07 | 22.80 | $22.82 | 3430 |
| 2026-04-06 | 22.81 | $22.79 | 9137 |
| 2026-04-02 | 22.82 | $22.80 | 4315 |
| 2026-04-01 | 22.83 | $22.76 | 4700 |
| 2026-03-31 | 22.85 | $22.73 | 1600 |
| 2026-03-30 | 22.87 | $22.65 | 4700 |
| 2026-03-27 | 22.90 | $22.58 | 6854 |
| 2026-03-26 | 22.93 | $22.61 | 12300 |
| 2026-03-25 | 22.96 | $22.71 | 46221 |
| 2026-03-24 | 22.99 | $22.74 | 21213 |
| 2026-03-23 | 23.02 | $22.79 | 5064 |
| 2026-03-20 | 23.04 | $22.70 | 6427 |
| 2026-03-19 | 23.07 | $22.87 | 3200 |
| 2026-03-18 | 23.09 | $22.85 | 11523 |
| 2026-03-17 | 23.11 | $22.94 | 10723 |
| 2026-03-16 | 23.13 | $22.89 | 1317 |
| 2026-03-13 | 23.14 | $22.81 | 4100 |
| 2026-03-12 | 23.17 | $22.87 | 2500 |
| 2026-03-11 | 23.18 | $22.97 | 2100 |
| 2026-03-10 | 23.19 | $23.04 | 8851 |
| 2026-03-09 | 23.20 | $23.07 | 5700 |
| 2026-03-06 | 23.21 | $23.02 | 13934 |
| 2026-03-05 | 23.21 | $23.07 | 4121 |
| 2026-03-04 | 23.21 | $23.15 | 18021 |
| 2026-03-03 | 23.21 | $23.14 | 14200 |
| 2026-03-02 | 23.21 | $23.17 | 3100 |
| 2026-02-27 | 23.21 | $23.23 | 4900 |
| 2026-02-26 | 23.20 | $23.23 | 900 |
| 2026-02-25 | 23.20 | $23.22 | 5300 |
| 2026-02-24 | 23.19 | $23.28 | 1937 |
| 2026-02-23 | 23.19 | $23.29 | 3414 |
| 2026-02-20 | 23.18 | $23.27 | 2006 |
| 2026-02-19 | 23.17 | $23.27 | 4420 |
| 2026-02-18 | 23.16 | $23.26 | 15839 |
| 2026-02-17 | 23.15 | $23.26 | 53300 |
| 2026-02-13 | 23.15 | $23.27 | 6800 |
| 2026-02-12 | 23.14 | $23.24 | 9900 |
| 2026-02-11 | 23.13 | $23.19 | 5600 |
| 2026-02-10 | 23.13 | $23.21 | 4400 |
| 2026-02-09 | 23.12 | $23.18 | 4038 |
| 2026-02-06 | 23.12 | $23.16 | 5300 |
| 2026-02-05 | 23.12 | $23.13 | 3700 |
| 2026-02-04 | 23.12 | $23.11 | 8500 |
| 2026-02-03 | 23.12 | $23.12 | 12429 |
| 2026-02-02 | 23.11 | $23.12 | 12408 |
| 2026-01-30 | 23.11 | $23.13 | 15836 |
| 2026-01-29 | 23.11 | $23.11 | 11100 |
| 2026-01-28 | 23.11 | $23.12 | 15200 |
| 2026-01-27 | 23.11 | $23.14 | 6800 |
| 2026-01-26 | 23.10 | $23.14 | 6203 |
| 2026-01-23 | 23.10 | $23.13 | 13131 |
| 2026-01-22 | 23.10 | $23.12 | 4500 |
| 2026-01-21 | 23.11 | $23.11 | 4946 |
| 2026-01-20 | 23.11 | $23.06 | 9800 |
| 2026-01-16 | 23.12 | $23.11 | 123700 |
| 2026-01-15 | 23.12 | $23.13 | 30525 |
| 2026-01-14 | 23.13 | $23.14 | 1900 |
| 2026-01-13 | 23.13 | $23.12 | 17819 |
| 2026-01-12 | 23.13 | $23.11 | 2520 |
| 2026-01-09 | 23.13 | $23.11 | 1339 |
| 2026-01-08 | 23.14 | $23.09 | 2700 |
| 2026-01-07 | 23.14 | $23.10 | 7400 |
| 2026-01-06 | 23.14 | $23.11 | 10100 |
| 2026-01-05 | 23.14 | $23.09 | 5200 |
| 2026-01-02 | 23.15 | $23.07 | 79500 |
| 2025-12-31 | 23.15 | $23.07 | 5740 |
| 2025-12-30 | 23.16 | $23.08 | 5600 |
| 2025-12-29 | 23.16 | $23.08 | 7100 |
| 2025-12-26 | 23.17 | $23.06 | 12817 |
| 2025-12-24 | 23.18 | $23.06 | 2200 |
| 2025-12-23 | 23.18 | $23.21 | 7300 |
| 2025-12-22 | 23.18 | $23.22 | 11200 |
| 2025-12-19 | 23.18 | $23.22 | 6500 |
| 2025-12-18 | 23.18 | $23.22 | 8800 |
| 2025-12-17 | 23.18 | $23.19 | 1741 |
| 2025-12-16 | 23.17 | $23.20 | 7300 |
| 2025-12-15 | 23.17 | $23.18 | 5407 |
| 2025-12-12 | 23.17 | $23.15 | 11392 |
| 2025-12-11 | 23.17 | $23.17 | 23407 |
| 2025-12-10 | 23.17 | $23.17 | 7314 |
| 2025-12-09 | 23.18 | $23.12 | 8033 |
| 2025-12-08 | 23.18 | $23.14 | 13102 |
| 2025-12-05 | 23.18 | $23.17 | 8112 |
| 2025-12-04 | 23.18 | $23.18 | 3133 |
| 2025-12-03 | 23.18 | $23.20 | 5530 |
| 2025-12-02 | 23.18 | $23.17 | 6549 |
| 2025-12-01 | 23.18 | $23.15 | 27800 |
| 2025-11-28 | 23.18 | $23.20 | 8225 |
| 2025-11-26 | 23.18 | $23.20 | 12024 |
| 2025-11-25 | 23.18 | $23.17 | 14300 |
| 2025-11-24 | 23.19 | $23.24 | 3600 |
| 2025-11-21 | 23.20 | $23.20 | 7800 |
| 2025-11-20 | 23.21 | $23.16 | 3900 |
| 2025-11-19 | 23.21 | $23.14 | 12433 |
| 2025-11-18 | 23.22 | $23.15 | 9100 |
| 2025-11-17 | 23.23 | $23.14 | 2600 |
| 2025-11-14 | 23.24 | $23.16 | 5700 |
| 2025-11-13 | 23.24 | $23.17 | 3000 |
| 2025-11-12 | 23.25 | $23.22 | 2500 |
| 2025-11-11 | 23.25 | $23.23 | 4442 |
| 2025-11-10 | 23.25 | $23.20 | 3000 |
| 2025-11-07 | 23.25 | $23.18 | 4820 |
| 2025-11-06 | 23.25 | $23.18 | 8000 |
| 2025-11-05 | 23.26 | $23.14 | 4805 |
| 2025-11-04 | 23.27 | $23.17 | 2000 |
| 2025-11-03 | 23.27 | $23.17 | 9844 |
| 2025-10-31 | 23.28 | $23.19 | 2700 |
| 2025-10-30 | 23.29 | $23.19 | 2642 |
| 2025-10-29 | 23.30 | $23.22 | 10334 |
| 2025-10-28 | 23.30 | $23.38 | 100200 |
| 2025-10-27 | 23.30 | $23.37 | 22221 |
| 2025-10-24 | 23.30 | $23.34 | 11946 |
| 2025-10-23 | 23.29 | $23.31 | 1900 |
| 2025-10-22 | 23.29 | $23.32 | 11300 |
| 2025-10-21 | 23.29 | $23.32 | 6900 |
| 2025-10-20 | 23.30 | $23.31 | 9534 |
| 2025-10-17 | 23.31 | $23.27 | 56535 |
| 2025-10-16 | 23.31 | $23.27 | 4701 |
| 2025-10-15 | 23.32 | $23.28 | 1026 |
| 2025-10-14 | 23.33 | $23.25 | 30838 |
| 2025-10-13 | 23.34 | $23.22 | 16020 |
| 2025-10-10 | 23.35 | $23.17 | 1758 |
| 2025-10-09 | 23.36 | $23.25 | 2900 |
| 2025-10-08 | 23.36 | $23.31 | 36500 |
| 2025-10-07 | 23.37 | $23.34 | 95105 |
| 2025-10-06 | 23.37 | $23.34 | 9202 |
| 2025-10-03 | 23.37 | $23.34 | 110144 |
| 2025-10-02 | 23.37 | $23.34 | 1636 |
| 2025-10-01 | 23.37 | $23.32 | 99709 |
| 2025-09-30 | 23.37 | $23.32 | 2700 |
| 2025-09-29 | 23.36 | $23.31 | 9300 |
| 2025-09-26 | 23.36 | $23.29 | 5348 |
| 2025-09-25 | 23.36 | $23.28 | 2700 |
| 2025-09-24 | 23.36 | $23.32 | 300 |
| 2025-09-23 | 23.36 | $23.44 | 2100 |
| 2025-09-22 | 23.36 | $23.45 | 6700 |
| 2025-09-19 | 23.35 | $23.44 | 2000 |
| 2025-09-18 | 23.34 | $23.43 | 3402 |
| 2025-09-17 | 23.33 | $23.41 | 2800 |
| 2025-09-16 | 23.32 | $23.42 | 3500 |
| 2025-09-15 | 23.31 | $23.43 | 2500 |
| 2025-09-12 | 23.30 | $23.37 | 9335 |
| 2025-09-11 | 23.30 | $23.38 | 1516 |
| 2025-09-10 | 23.29 | $23.36 | 8322 |
| 2025-09-09 | 23.28 | $23.35 | 6400 |
| 2025-09-08 | 23.28 | $23.36 | 4500 |
| 2025-09-05 | 23.27 | $23.35 | 8800 |
| 2025-09-04 | 23.26 | $23.32 | 10732 |
| 2025-09-03 | 23.25 | $23.30 | 3200 |
| 2025-09-02 | 23.25 | $23.26 | 6949 |
| 2025-08-29 | 23.24 | $23.28 | 2929 |
| 2025-08-28 | 23.24 | $23.29 | 4600 |
| 2025-08-27 | 23.23 | $23.27 | 15500 |
| 2025-08-26 | 23.22 | $23.34 | 4200 |
| 2025-08-25 | 23.21 | $23.31 | 728421 |
| 2025-08-22 | 23.20 | $23.33 | 20242 |
| 2025-08-21 | 23.19 | $23.22 | 3700 |
| 2025-08-20 | 23.18 | $23.24 | 2300 |
| 2025-08-19 | 23.18 | $23.24 | 1700 |
| 2025-08-18 | 23.18 | $23.25 | 14102 |
| 2025-08-15 | 23.18 | $23.25 | 2528 |
| 2025-08-14 | 23.17 | $23.25 | 700 |
| 2025-08-13 | 23.17 | $23.26 | 7700 |
| 2025-08-12 | 23.16 | $23.22 | 4300 |
| 2025-08-11 | 23.15 | $23.19 | 1218 |
| 2025-08-08 | 23.15 | $23.19 | 939 |
| 2025-08-07 | 23.15 | $23.19 | 1100 |
| 2025-08-06 | 23.14 | $23.20 | 5000 |
| 2025-08-05 | 23.14 | $23.18 | 800 |
| 2025-08-04 | 23.14 | $23.17 | 9721 |
| 2025-08-01 | 23.14 | $23.13 | 531 |
| 2025-07-31 | 23.14 | $23.10 | 2400 |
| 2025-07-30 | 23.14 | $23.09 | 17600 |
| 2025-07-29 | 23.15 | $23.13 | 14241 |
| 2025-07-28 | 23.15 | $23.13 | 946 |
| 2025-07-25 | 23.15 | $23.14 | 3942 |
| 2025-07-24 | 23.15 | $23.12 | 4700 |
| 2025-07-23 | 23.14 | $23.14 | 8806 |
| 2025-07-22 | 23.14 | $23.23 | 2200 |
| 2025-07-21 | 23.14 | $23.20 | 1400 |
| 2025-07-18 | 23.13 | $23.17 | 2712 |
| 2025-07-17 | 23.12 | $23.14 | 1300 |
| 2025-07-16 | 23.11 | $23.12 | 2824 |
| 2025-07-15 | 23.11 | $23.08 | 7300 |
| 2025-07-14 | 23.10 | $23.12 | 5832 |
| 2025-07-11 | 23.09 | $23.13 | 300 |
| 2025-07-10 | 23.09 | $23.13 | 15206 |
| 2025-07-09 | 23.08 | $23.16 | 4300 |
| 2025-07-08 | 23.07 | $23.11 | 8600 |
| 2025-07-07 | 23.06 | $23.14 | 4315 |
| 2025-07-03 | 23.05 | $23.20 | 222 |
| 2025-07-02 | 23.03 | $23.18 | 12021 |
| 2025-07-01 | 23.02 | $23.14 | 7330 |
| 2025-06-30 | 23.01 | $23.18 | 52200 |
| 2025-06-27 | 22.99 | $23.12 | 900 |
| 2025-06-26 | 22.98 | $23.12 | 85004 |
| 2025-06-25 | 22.96 | $23.05 | 2538 |
| 2025-06-24 | 22.95 | $23.12 | 5700 |
| 2025-06-23 | 22.94 | $23.09 | 3900 |
| 2025-06-20 | 22.93 | $23.04 | 4100 |
| 2025-06-18 | 22.92 | $23.01 | 800 |
| 2025-06-17 | 22.92 | $22.99 | 149 |
| 2025-06-16 | 22.91 | $23.00 | 9642 |
| 2025-06-13 | 22.91 | $22.95 | 2500 |
| 2025-06-12 | 22.90 | $23.01 | 8214 |
| 2025-06-11 | 22.90 | $22.99 | 2000 |
| 2025-06-10 | 22.89 | $22.97 | 1900 |
| 2025-06-09 | 22.88 | $22.93 | 2448 |
| 2025-06-06 | 22.88 | $22.89 | 400 |
| 2025-06-05 | 22.88 | $22.93 | 2105 |
| 2025-06-04 | 22.87 | $22.94 | 4138 |
| 2025-06-03 | 22.87 | $22.91 | 10148 |
| 2025-06-02 | 22.86 | $22.86 | 1600 |
| 2025-05-30 | 22.86 | $22.85 | 13100 |
| 2025-05-29 | 22.86 | $22.85 | 1400 |
| 2025-05-28 | 22.86 | $22.83 | 5700 |
| 2025-05-27 | 22.86 | $22.89 | 200 |
| 2025-05-23 | 22.85 | $22.91 | 3200 |
| 2025-05-22 | 22.85 | $22.90 | 3800 |
| 2025-05-21 | 22.85 | $22.88 | 800 |
| 2025-05-20 | 22.84 | $22.89 | 315 |
| 2025-05-19 | 22.84 | $22.89 | 1300 |
| 2025-05-16 | 22.84 | $22.88 | 2409 |
| 2025-05-15 | 22.83 | $22.87 | 3100 |
| 2025-05-14 | 22.83 | $22.86 | 708 |
| 2025-05-13 | 22.83 | $22.87 | 2500 |
| 2025-05-12 | 22.83 | $22.84 | 1600 |
| 2025-05-09 | 22.83 | $22.84 | 100 |
| 2025-05-08 | 22.83 | $22.82 | 3903 |
| 2025-05-07 | 22.84 | $22.83 | 2039 |
| 2025-05-06 | 22.84 | $22.83 | 4038 |
| 2025-05-05 | 22.85 | $22.82 | 1103 |
| 2025-05-02 | 22.86 | $22.83 | 734 |
| 2025-05-01 | 22.88 | $22.83 | 3602 |
| 2025-04-30 | 22.90 | $22.85 | 9000 |
| 2025-04-29 | 22.91 | $22.83 | 702 |
| 2025-04-28 | 22.93 | $22.82 | 900 |
| 2025-04-25 | 22.94 | $22.82 | 1700 |
| 2025-04-24 | 22.95 | $22.80 | 5402 |
| 2025-04-23 | 22.97 | $22.77 | 4939 |
| 2025-04-22 | 22.99 | $22.85 | 4200 |
| 2025-04-21 | 23.01 | $22.85 | 20649 |
| 2025-04-17 | 23.02 | $22.85 | 6400 |
| 2025-04-16 | 23.04 | $22.85 | 6500 |
| 2025-04-15 | 23.06 | $22.84 | 300 |
| 2025-04-14 | 23.08 | $22.86 | 200 |
| 2025-04-11 | 23.10 | $22.78 | 3200 |
| 2025-04-10 | 23.11 | $22.89 | 1900 |
| 2025-04-09 | 23.12 | $22.90 | 1000 |
| 2025-04-08 | 23.14 | $22.88 | 17500 |
| 2025-04-07 | 23.15 | $23.00 | 55000 |
| 2025-04-04 | 23.16 | $23.16 | 51600 |
| 2025-04-03 | 23.17 | $23.20 | 1900 |
| 2025-04-02 | 23.17 | $23.12 | 3024 |
| 2025-04-01 | 23.18 | $23.15 | 6100 |
| 2025-03-31 | 23.19 | $23.11 | 2420 |
| 2025-03-28 | 23.20 | $23.07 | 8000 |
| 2025-03-27 | 23.21 | $23.08 | 10800 |
| 2025-03-26 | 23.23 | $23.09 | 7532 |
| 2025-03-25 | 23.24 | $23.22 | 16330 |
| 2025-03-24 | 23.25 | $23.21 | 13504 |
| 2025-03-21 | 23.25 | $23.23 | 13200 |
| 2025-03-20 | 23.26 | $23.23 | 170248 |
| 2025-03-19 | 23.27 | $23.23 | 13400 |
| 2025-03-18 | 23.28 | $23.16 | 4718 |
| 2025-03-17 | 23.29 | $23.19 | 4647 |
| 2025-03-14 | 23.30 | $23.16 | 4245 |
| 2025-03-13 | 23.31 | $23.09 | 10236 |
| 2025-03-12 | 23.32 | $23.17 | 11732 |
| 2025-03-11 | 23.33 | $23.17 | 2205 |
| 2025-03-10 | 23.34 | $23.24 | 3000 |
| 2025-03-07 | 23.35 | $23.27 | 2100 |
| 2025-03-06 | 23.35 | $23.26 | 13035 |
| 2025-03-05 | 23.35 | $23.31 | 26946 |
| 2025-03-04 | 23.36 | $23.30 | 5000 |
| 2025-03-03 | 23.36 | $23.30 | 614 |
| 2025-02-28 | 23.36 | $23.36 | 1700 |
| 2025-02-27 | 23.36 | $23.32 | 1017 |
| 2025-02-26 | 23.36 | $23.34 | 4800 |
| 2025-02-25 | 23.36 | $23.38 | 3409 |
| 2025-02-24 | 23.36 | $23.38 | 9100 |
| 2025-02-21 | 23.36 | $23.37 | 1200 |
| 2025-02-20 | 23.36 | $23.41 | 1603 |
| 2025-02-19 | 23.36 | $23.41 | 3500 |
| 2025-02-18 | 23.35 | $23.39 | 3800 |
| 2025-02-14 | 23.35 | $23.38 | 2039 |
| 2025-02-13 | 23.34 | $23.37 | 7600 |
| 2025-02-12 | 23.34 | $23.34 | 3714 |
| 2025-02-11 | 23.34 | $23.35 | 1116 |
| 2025-02-10 | 23.33 | $23.36 | 8703 |
| 2025-02-07 | 23.33 | $23.31 | 2900 |
| 2025-02-06 | 23.33 | $23.35 | 3200 |
| 2025-02-05 | 23.32 | $23.36 | 13331 |
| 2025-02-04 | 23.32 | $23.36 | 4700 |
| 2025-02-03 | 23.32 | $23.34 | 9803 |
| 2025-01-31 | 23.32 | $23.33 | 635 |
| 2025-01-30 | 23.32 | $23.36 | 26200 |
| 2025-01-29 | 23.31 | $23.34 | 6728 |
| 2025-01-28 | 23.31 | $23.35 | 2800 |
| 2025-01-27 | 23.31 | $23.35 | 8815 |
| 2025-01-24 | 23.31 | $23.36 | 3528 |
| 2025-01-23 | 23.31 | $23.37 | 3400 |
| 2025-01-22 | 23.32 | $23.33 | 1145 |
| 2025-01-21 | 23.32 | $23.33 | 14521 |
| 2025-01-17 | 23.33 | $23.31 | 2625 |
| 2025-01-16 | 23.34 | $23.30 | 2020 |
| 2025-01-15 | 23.36 | $23.30 | 3433 |
| 2025-01-14 | 23.37 | $23.28 | 2600 |
| 2025-01-13 | 23.39 | $23.27 | 7400 |
| 2025-01-10 | 23.42 | $23.27 | 62500 |
| 2025-01-08 | 23.44 | $23.28 | 7700 |
| 2025-01-07 | 23.46 | $23.30 | 6530 |
| 2025-01-06 | 23.48 | $23.31 | 3500 |
| 2025-01-03 | 23.50 | $23.33 | 23028 |
| 2025-01-02 | 23.52 | $23.33 | 2800 |
| 2024-12-31 | 23.53 | $23.28 | 10614 |
| 2024-12-30 | 23.55 | $23.29 | 11331 |
| 2024-12-27 | 23.57 | $23.27 | 7012 |
| 2024-12-26 | 23.59 | $23.32 | 12346 |
| 2024-12-24 | 23.60 | $23.28 | 4700 |
| 2024-12-23 | 23.62 | $23.48 | 11700 |
| 2024-12-20 | 23.63 | $23.51 | 2620 |
| 2024-12-19 | 23.64 | $23.40 | 8146 |
| 2024-12-18 | 23.65 | $23.41 | 18917 |
| 2024-12-17 | 23.66 | $23.62 | 9418 |
| 2024-12-16 | 23.66 | $23.65 | 2942 |
| 2024-12-13 | 23.66 | $23.61 | 5000 |
| 2024-12-12 | 23.66 | $23.67 | 1400 |
| 2024-12-11 | 23.66 | $23.70 | 9113 |
| 2024-12-10 | 23.65 | $23.69 | 35729 |
| 2024-12-09 | 23.66 | $23.70 | 10000 |
| 2024-12-06 | 23.66 | $23.72 | 17215 |
| 2024-12-05 | 23.66 | $23.68 | 23625 |
| 2024-12-04 | 23.66 | $23.69 | 20511 |
| 2024-12-03 | 23.65 | $23.65 | 15812 |
| 2024-12-02 | 23.64 | $23.65 | 36100 |
| 2024-11-29 | 23.63 | $23.67 | 13224 |
| 2024-11-27 | 23.62 | $23.63 | 3517 |
| 2024-11-26 | 23.62 | $23.56 | 6245 |
| 2024-11-25 | 23.62 | $23.73 | 900 |
| 2024-11-22 | 23.61 | $23.65 | 2022 |
| 2024-11-21 | 23.60 | $23.67 | 4019 |
| 2024-11-20 | 23.59 | $23.65 | 414 |
| 2024-11-19 | 23.59 | $23.65 | 5600 |
| 2024-11-18 | 23.59 | $23.62 | 6100 |
| 2024-11-15 | 23.59 | $23.60 | 2722 |
| 2024-11-14 | 23.60 | $23.60 | 626 |
| 2024-11-13 | 23.60 | $23.64 | 2743 |
| 2024-11-12 | 23.60 | $23.64 | 400 |
| 2024-11-11 | 23.61 | $23.73 | 500 |
| 2024-11-08 | 23.61 | $23.74 | 20500 |
| 2024-11-07 | 23.61 | $23.70 | 2300 |
| 2024-11-06 | 23.60 | $23.63 | 3800 |
| 2024-11-05 | 23.61 | $23.57 | 50546 |
| 2024-11-04 | 23.61 | $23.51 | 3700 |
| 2024-11-01 | 23.62 | $23.46 | 17612 |
| 2024-10-31 | 23.64 | $23.48 | 3400 |
| 2024-10-30 | 23.65 | $23.49 | 3145 |
| 2024-10-29 | 23.68 | $23.56 | 3200 |
| 2024-10-28 | 23.70 | $23.54 | 7600 |
| 2024-10-25 | 23.72 | $23.51 | 4327 |
| 2024-10-24 | 23.74 | $23.54 | 100600 |
| 2024-10-23 | 23.75 | $23.57 | 37228 |
| 2024-10-22 | 23.77 | $23.63 | 2139 |
| 2024-10-21 | 23.79 | $23.61 | 3400 |
| 2024-10-18 | 23.81 | $23.75 | 9823 |
| 2024-10-17 | 23.82 | $23.71 | 2825 |
| 2024-10-16 | 23.84 | $23.72 | 7702 |
| 2024-10-15 | 23.85 | $23.72 | 2400 |
| 2024-10-14 | 23.87 | $23.68 | 4941 |
| 2024-10-11 | 23.89 | $23.72 | 5932 |
| 2024-10-10 | 23.91 | $23.69 | 100 |
| 2024-10-09 | 23.92 | $23.68 | 12618 |
| 2024-10-08 | 23.93 | $23.71 | 308 |
| 2024-10-07 | 23.94 | $23.67 | 15000 |
| 2024-10-04 | 23.95 | $23.76 | 12228 |
| 2024-10-03 | 23.96 | $23.82 | 2641 |
| 2024-10-02 | 23.96 | $23.91 | 600 |
| 2024-10-01 | 23.95 | $23.96 | 4348 |
| 2024-09-30 | 23.95 | $23.94 | 920 |
| 2024-09-27 | 23.93 | $23.95 | 2846 |
| 2024-09-26 | 23.92 | $23.84 | 17030 |
| 2024-09-25 | 23.91 | $23.91 | 1000 |
| 2024-09-24 | 23.90 | $24.02 | 100 |
| 2024-09-23 | 23.89 | $24.01 | 748 |
| 2024-09-20 | 23.89 | $24.04 | 700 |
| 2024-09-19 | 23.88 | $24.04 | 23028 |
| 2024-09-18 | 23.87 | $24.01 | 1100 |
| 2024-09-17 | 23.86 | $24.06 | 2500 |
| 2024-09-16 | 23.84 | $24.08 | 4400 |
| 2024-09-13 | 23.82 | $24.00 | 5837 |
| 2024-09-12 | 23.81 | $23.93 | 100 |
| 2024-09-11 | 23.79 | $23.93 | 30607 |
| 2024-09-10 | 23.78 | $23.89 | 28700 |
| 2024-09-09 | 23.76 | $23.92 | 328 |
| 2024-09-06 | 23.74 | $23.87 | 500 |
| 2024-09-05 | 23.71 | $23.88 | 12200 |
| 2024-09-04 | 23.69 | $23.77 | 142107 |
| 2024-09-03 | 23.68 | $23.88 | 1900 |
| 2024-08-30 | 23.67 | $23.64 | 4247 |
| 2024-08-29 | 23.68 | $23.66 | 10100 |
| 2024-08-28 | 23.70 | $23.70 | 1519 |
| 2024-08-27 | 23.71 | $23.71 | 7000 |
| 2024-08-26 | 23.71 | $23.86 | 8925 |
| 2024-08-23 | 23.71 | $23.90 | 523 |
| 2024-08-22 | 23.71 | $23.77 | 2345 |
| 2024-08-21 | 23.72 | $23.85 | 177000 |
| 2024-08-20 | 23.72 | $23.80 | 3400 |
| 2024-08-19 | 23.73 | $23.77 | 5400 |
| 2024-08-16 | 23.74 | $23.73 | 13727 |
| 2024-08-15 | 23.75 | $23.65 | 5349 |
| 2024-08-14 | 23.76 | $23.70 | 15800 |
| 2024-08-13 | 23.78 | $23.62 | 61409 |
| 2024-08-12 | 23.80 | $23.53 | 13700 |
| 2024-08-09 | 23.82 | $23.50 | 4530 |
| 2024-08-08 | 23.84 | $23.36 | 11522 |
| 2024-08-07 | 23.87 | $23.39 | 304 |
| 2024-08-06 | 23.89 | $23.54 | 1300 |
| 2024-08-05 | 23.91 | $23.76 | 4600 |
| 2024-08-02 | 23.91 | $23.89 | 2403 |
| 2024-08-01 | 23.91 | $23.91 | 7700 |
| 2024-07-31 | 23.91 | $23.94 | 3323 |
| 2024-07-30 | 23.90 | $23.81 | 2028 |
| 2024-07-29 | 23.91 | $23.85 | 3209 |
| 2024-07-26 | 23.91 | $23.84 | 3900 |
| 2024-07-25 | 23.91 | $23.92 | 7903 |
| 2024-07-24 | 23.90 | $23.90 | 6600 |
| 2024-07-23 | 23.91 | $23.97 | 1000 |
| 2024-07-22 | 23.91 | $23.96 | 3000 |
| 2024-07-19 | 23.91 | $23.93 | 600 |
| 2024-07-18 | 23.92 | $23.96 | 6300 |
| 2024-07-17 | 23.92 | $24.02 | 5300 |
| 2024-07-16 | 23.92 | $24.04 | 13009 |
| 2024-07-15 | 23.91 | $23.93 | 6512 |
| 2024-07-12 | 23.92 | $23.91 | 100 |
| 2024-07-11 | 23.93 | $23.88 | 314 |
| 2024-07-10 | 23.94 | $23.87 | 12600 |
| 2024-07-09 | 23.96 | $23.87 | 1239 |
| 2024-07-08 | 23.97 | $23.85 | 7144 |
| 2024-07-05 | 23.98 | $23.87 | 6845 |
| 2024-07-03 | 23.99 | $23.85 | 5641 |
| 2024-07-02 | 24.00 | $23.85 | 74300 |
| 2024-07-01 | 24.01 | $23.85 | 1611 |
| 2024-06-28 | 24.03 | $23.84 | 800 |
| 2024-06-27 | 24.04 | $23.87 | 5304 |
| 2024-06-26 | 24.06 | $23.85 | 900 |
| 2024-06-25 | 24.07 | $23.93 | 23000 |
| 2024-06-24 | 24.09 | $24.04 | 4723 |
| 2024-06-21 | 24.10 | $24.01 | 5009 |
| 2024-06-20 | 24.11 | $24.01 | 1300 |
| 2024-06-18 | 24.13 | $24.05 | 144700 |
| 2024-06-17 | 24.15 | $24.00 | 2536 |
| 2024-06-14 | 24.16 | $23.92 | 906 |
| 2024-06-13 | 24.18 | $24.02 | 4500 |
| 2024-06-12 | 24.20 | $24.09 | 77700 |
| 2024-06-11 | 24.21 | $24.15 | 27200 |
| 2024-06-10 | 24.22 | $24.19 | 4120 |
| 2024-06-07 | 24.23 | $24.12 | 2502 |
| 2024-06-06 | 24.24 | $24.05 | 828 |
| 2024-06-05 | 24.26 | $24.05 | 1400 |
| 2024-06-04 | 24.27 | $24.05 | 8544 |
| 2024-06-03 | 24.29 | $24.12 | 5407 |
| 2024-05-31 | 24.31 | $24.15 | 700 |
| 2024-05-30 | 24.32 | $24.18 | 644 |
| 2024-05-29 | 24.33 | $24.18 | 1000 |
| 2024-05-28 | 24.33 | $24.16 | 3440 |
| 2024-05-24 | 24.34 | $24.23 | 32900 |
| 2024-05-23 | 24.35 | $24.18 | 13035 |
| 2024-05-22 | 24.36 | $24.32 | 3700 |
| 2024-05-21 | 24.36 | $24.37 | 1249 |
| 2024-05-20 | 24.36 | $24.38 | 6100 |
| 2024-05-17 | 24.36 | $24.35 | 4037 |
| 2024-05-16 | 24.36 | $24.31 | 1100 |
| 2024-05-15 | 24.36 | $24.32 | 46700 |
| 2024-05-14 | 24.36 | $24.37 | 1800 |
| 2024-05-13 | 24.35 | $24.35 | 4400 |
| 2024-05-10 | 24.35 | $24.37 | 14300 |
| 2024-05-09 | 24.36 | $24.36 | 922 |
| 2024-05-08 | 24.37 | $24.37 | 12545 |
| 2024-05-07 | 24.38 | $24.36 | 7336 |
| 2024-05-06 | 24.40 | $24.40 | 4500 |
| 2024-05-03 | 24.41 | $24.40 | 6030 |
| 2024-05-02 | 24.42 | $24.41 | 3700 |
| 2024-05-01 | 24.44 | $24.35 | 6700 |
| 2024-04-30 | 24.46 | $24.33 | 18900 |
| 2024-04-29 | 24.48 | $24.36 | 2400 |
| 2024-04-26 | 24.50 | $24.34 | 10700 |
| 2024-04-25 | 24.53 | $24.39 | 10023 |
| 2024-04-24 | 24.56 | $24.35 | 57500 |
| 2024-04-23 | 24.58 | $24.34 | 63700 |
| 2024-04-22 | 24.61 | $24.38 | 9135 |
| 2024-04-19 | 24.64 | $24.32 | 2000 |
| 2024-04-18 | 24.67 | $24.32 | 9100 |
| 2024-04-17 | 24.71 | $24.29 | 8600 |
| 2024-04-16 | 24.74 | $24.25 | 16002 |
| 2024-04-15 | 24.76 | $24.38 | 1213 |
| 2024-04-12 | 24.79 | $24.51 | 6900 |
| 2024-04-11 | 24.80 | $24.52 | 4600 |
| 2024-04-10 | 24.82 | $24.55 | 36900 |
| 2024-04-09 | 24.85 | $24.74 | 914 |
| 2024-04-08 | 24.86 | $24.68 | 1535 |
| 2024-04-05 | 24.88 | $24.66 | 1500 |
| 2024-04-04 | 24.90 | $24.78 | 5300 |
| 2024-04-03 | 24.91 | $24.73 | 6900 |
| 2024-04-02 | 24.93 | $24.72 | 6400 |
| 2024-04-01 | 24.94 | $24.76 | 9200 |
| 2024-03-28 | 24.95 | $24.90 | 16602 |
| 2024-03-27 | 24.95 | $24.92 | 63511 |
| 2024-03-26 | 24.94 | $24.79 | 600 |
| 2024-03-25 | 24.94 | $24.95 | 15847 |
| 2024-03-22 | 24.94 | $24.98 | 6700 |
| 2024-03-21 | 24.94 | $25.00 | 12500 |
| 2024-03-20 | 24.93 | $25.00 | 1707 |
| 2024-03-19 | 24.92 | $24.91 | 848 |
| 2024-03-18 | 24.92 | $24.81 | 4503 |
| 2024-03-15 | 24.92 | $24.80 | 1905 |
| 2024-03-14 | 24.93 | $24.80 | 28900 |
| 2024-03-13 | 24.93 | $25.00 | 21804 |
| 2024-03-12 | 24.92 | $25.00 | 13645 |
| 2024-03-11 | 24.92 | $25.05 | 1826 |
| 2024-03-08 | 24.91 | $25.06 | 9800 |
| 2024-03-07 | 24.91 | $25.07 | 2125 |
| 2024-03-06 | 24.90 | $25.04 | 5000 |
| 2024-03-05 | 24.90 | $25.00 | 123000 |
| 2024-03-04 | 24.89 | $24.96 | 3804 |
| 2024-03-01 | 24.89 | $24.96 | 3100 |
| 2024-02-29 | 24.90 | $24.87 | 7500 |
| 2024-02-28 | 24.91 | $24.82 | 3700 |
| 2024-02-27 | 24.92 | $24.80 | 2200 |
| 2024-02-26 | 24.94 | $24.80 | 17000 |
| 2024-02-23 | 24.95 | $24.96 | 7818 |
| 2024-02-22 | 24.95 | $24.94 | 5442 |
| 2024-02-21 | 24.95 | $24.84 | 5214 |
| 2024-02-20 | 24.95 | $24.88 | 8200 |
| 2024-02-16 | 24.95 | $24.83 | 600 |
| 2024-02-15 | 24.95 | $24.91 | 2927 |
| 2024-02-14 | 24.95 | $24.84 | 4900 |
| 2024-02-13 | 24.95 | $24.75 | 3914 |
| 2024-02-12 | 24.96 | $24.94 | 12700 |
| 2024-02-09 | 24.97 | $24.96 | 3100 |
| 2024-02-08 | 24.98 | $24.95 | 4500 |
| 2024-02-07 | 24.98 | $24.98 | 1344 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.75
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.75
Average
23.48
Maximum
24.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.75 | $22.75 | 2040 |
| 2026-07-16 | 22.75 | $22.74 | 15400 |
| 2026-07-15 | 22.75 | $22.76 | 3201 |
| 2026-07-14 | 22.75 | $22.72 | 4600 |
| 2026-07-13 | 22.76 | $22.69 | 600 |
| 2026-07-10 | 22.77 | $22.73 | 1804 |
| 2026-07-09 | 22.77 | $22.75 | 6001 |
| 2026-07-08 | 22.77 | $22.73 | 7126 |
| 2026-07-07 | 22.78 | $22.76 | 3736 |
| 2026-07-06 | 22.78 | $22.80 | 19782 |
| 2026-07-02 | 22.77 | $22.79 | 5101 |
| 2026-07-01 | 22.77 | $22.75 | 8693 |
| 2026-06-30 | 22.77 | $22.76 | 4187 |
| 2026-06-29 | 22.78 | $22.80 | 3027 |
| 2026-06-26 | 22.77 | $22.79 | 1907 |
| 2026-06-25 | 22.77 | $22.78 | 2275 |
| 2026-06-24 | 22.77 | $22.75 | 4502 |
| 2026-06-23 | 22.77 | $22.78 | 4708 |
| 2026-06-22 | 22.77 | $22.77 | 4996 |
| 2026-06-18 | 22.77 | $22.81 | 3813 |
| 2026-06-17 | 22.77 | $22.76 | 2200 |
| 2026-06-16 | 22.77 | $22.84 | 2331 |
| 2026-06-15 | 22.76 | $22.81 | 3826 |
| 2026-06-12 | 22.76 | $22.79 | 2000 |
| 2026-06-11 | 22.76 | $22.79 | 800 |
| 2026-06-10 | 22.75 | $22.71 | 3500 |
| 2026-06-09 | 22.76 | $22.72 | 2100 |
| 2026-06-08 | 22.76 | $22.69 | 2646 |
| 2026-06-05 | 22.77 | $22.71 | 2000 |
| 2026-06-04 | 22.77 | $22.77 | 4200 |
| 2026-06-03 | 22.77 | $22.75 | 4901 |
| 2026-06-02 | 22.78 | $22.77 | 2329 |
| 2026-06-01 | 22.78 | $22.76 | 15900 |
| 2026-05-29 | 22.78 | $22.78 | 36200 |
| 2026-05-28 | 22.78 | $22.75 | 2588 |
| 2026-05-27 | 22.78 | $22.73 | 7708 |
| 2026-05-26 | 22.79 | $22.81 | 7245 |
| 2026-05-22 | 22.78 | $22.76 | 500 |
| 2026-05-21 | 22.79 | $22.76 | 14200 |
| 2026-05-20 | 22.79 | $22.73 | 4600 |
| 2026-05-19 | 22.79 | $22.64 | 7625 |
| 2026-05-18 | 22.81 | $22.69 | 3346 |
| 2026-05-15 | 22.82 | $22.70 | 646 |
| 2026-05-14 | 22.84 | $22.79 | 2705 |
| 2026-05-13 | 22.84 | $22.79 | 4667 |
| 2026-05-12 | 22.85 | $22.79 | 2927 |
| 2026-05-11 | 22.85 | $22.83 | 3519 |
| 2026-05-08 | 22.85 | $22.87 | 2026 |
| 2026-05-07 | 22.85 | $22.83 | 1006 |
| 2026-05-06 | 22.86 | $22.87 | 5400 |
| 2026-05-05 | 22.85 | $22.80 | 1103 |
| 2026-05-04 | 22.86 | $22.78 | 3209 |
| 2026-05-01 | 22.87 | $22.84 | 12940 |
| 2026-04-30 | 22.87 | $22.83 | 4711 |
| 2026-04-29 | 22.87 | $22.79 | 5227 |
| 2026-04-28 | 22.88 | $22.85 | 535 |
| 2026-04-27 | 22.89 | $22.86 | 18309 |
| 2026-04-24 | 22.89 | $22.87 | 1800 |
| 2026-04-23 | 22.89 | $22.85 | 4633 |
| 2026-04-22 | 22.90 | $22.87 | 3926 |
| 2026-04-21 | 22.90 | $22.94 | 6310 |
| 2026-04-20 | 22.89 | $22.99 | 1500 |
| 2026-04-17 | 22.88 | $23.00 | 50900 |
| 2026-04-16 | 22.87 | $22.94 | 1600 |
| 2026-04-15 | 22.87 | $22.95 | 3109 |
| 2026-04-14 | 22.86 | $22.97 | 1300 |
| 2026-04-13 | 22.84 | $22.92 | 3040 |
| 2026-04-10 | 22.84 | $22.88 | 3400 |
| 2026-04-09 | 22.83 | $22.90 | 5135 |
| 2026-04-08 | 22.82 | $22.87 | 3800 |
| 2026-04-07 | 22.82 | $22.82 | 3430 |
| 2026-04-06 | 22.82 | $22.79 | 9137 |
| 2026-04-02 | 22.82 | $22.80 | 4315 |
| 2026-04-01 | 22.83 | $22.76 | 4700 |
| 2026-03-31 | 22.83 | $22.73 | 1600 |
| 2026-03-30 | 22.84 | $22.65 | 4700 |
| 2026-03-27 | 22.86 | $22.58 | 6854 |
| 2026-03-26 | 22.89 | $22.61 | 12300 |
| 2026-03-25 | 22.92 | $22.71 | 46221 |
| 2026-03-24 | 22.95 | $22.74 | 21213 |
| 2026-03-23 | 22.97 | $22.79 | 5064 |
| 2026-03-20 | 22.99 | $22.70 | 6427 |
| 2026-03-19 | 23.02 | $22.87 | 3200 |
| 2026-03-18 | 23.03 | $22.85 | 11523 |
| 2026-03-17 | 23.05 | $22.94 | 10723 |
| 2026-03-16 | 23.06 | $22.89 | 1317 |
| 2026-03-13 | 23.08 | $22.81 | 4100 |
| 2026-03-12 | 23.11 | $22.87 | 2500 |
| 2026-03-11 | 23.13 | $22.97 | 2100 |
| 2026-03-10 | 23.15 | $23.04 | 8851 |
| 2026-03-09 | 23.16 | $23.07 | 5700 |
| 2026-03-06 | 23.17 | $23.02 | 13934 |
| 2026-03-05 | 23.19 | $23.07 | 4121 |
| 2026-03-04 | 23.20 | $23.15 | 18021 |
| 2026-03-03 | 23.21 | $23.14 | 14200 |
| 2026-03-02 | 23.21 | $23.17 | 3100 |
| 2026-02-27 | 23.22 | $23.23 | 4900 |
| 2026-02-26 | 23.22 | $23.23 | 900 |
| 2026-02-25 | 23.21 | $23.22 | 5300 |
| 2026-02-24 | 23.21 | $23.28 | 1937 |
| 2026-02-23 | 23.21 | $23.29 | 3414 |
| 2026-02-20 | 23.20 | $23.27 | 2006 |
| 2026-02-19 | 23.19 | $23.27 | 4420 |
| 2026-02-18 | 23.18 | $23.26 | 15839 |
| 2026-02-17 | 23.17 | $23.26 | 53300 |
| 2026-02-13 | 23.16 | $23.27 | 6800 |
| 2026-02-12 | 23.15 | $23.24 | 9900 |
| 2026-02-11 | 23.14 | $23.19 | 5600 |
| 2026-02-10 | 23.14 | $23.21 | 4400 |
| 2026-02-09 | 23.13 | $23.18 | 4038 |
| 2026-02-06 | 23.12 | $23.16 | 5300 |
| 2026-02-05 | 23.12 | $23.13 | 3700 |
| 2026-02-04 | 23.12 | $23.11 | 8500 |
| 2026-02-03 | 23.12 | $23.12 | 12429 |
| 2026-02-02 | 23.12 | $23.12 | 12408 |
| 2026-01-30 | 23.12 | $23.13 | 15836 |
| 2026-01-29 | 23.12 | $23.11 | 11100 |
| 2026-01-28 | 23.12 | $23.12 | 15200 |
| 2026-01-27 | 23.12 | $23.14 | 6800 |
| 2026-01-26 | 23.12 | $23.14 | 6203 |
| 2026-01-23 | 23.12 | $23.13 | 13131 |
| 2026-01-22 | 23.12 | $23.12 | 4500 |
| 2026-01-21 | 23.12 | $23.11 | 4946 |
| 2026-01-20 | 23.12 | $23.06 | 9800 |
| 2026-01-16 | 23.12 | $23.11 | 123700 |
| 2026-01-15 | 23.12 | $23.13 | 30525 |
| 2026-01-14 | 23.12 | $23.14 | 1900 |
| 2026-01-13 | 23.12 | $23.12 | 17819 |
| 2026-01-12 | 23.12 | $23.11 | 2520 |
| 2026-01-09 | 23.12 | $23.11 | 1339 |
| 2026-01-08 | 23.12 | $23.09 | 2700 |
| 2026-01-07 | 23.13 | $23.10 | 7400 |
| 2026-01-06 | 23.13 | $23.11 | 10100 |
| 2026-01-05 | 23.13 | $23.09 | 5200 |
| 2026-01-02 | 23.14 | $23.07 | 79500 |
| 2025-12-31 | 23.14 | $23.07 | 5740 |
| 2025-12-30 | 23.15 | $23.08 | 5600 |
| 2025-12-29 | 23.16 | $23.08 | 7100 |
| 2025-12-26 | 23.17 | $23.06 | 12817 |
| 2025-12-24 | 23.18 | $23.06 | 2200 |
| 2025-12-23 | 23.19 | $23.21 | 7300 |
| 2025-12-22 | 23.19 | $23.22 | 11200 |
| 2025-12-19 | 23.19 | $23.22 | 6500 |
| 2025-12-18 | 23.18 | $23.22 | 8800 |
| 2025-12-17 | 23.18 | $23.19 | 1741 |
| 2025-12-16 | 23.18 | $23.20 | 7300 |
| 2025-12-15 | 23.18 | $23.18 | 5407 |
| 2025-12-12 | 23.17 | $23.15 | 11392 |
| 2025-12-11 | 23.18 | $23.17 | 23407 |
| 2025-12-10 | 23.18 | $23.17 | 7314 |
| 2025-12-09 | 23.18 | $23.12 | 8033 |
| 2025-12-08 | 23.18 | $23.14 | 13102 |
| 2025-12-05 | 23.19 | $23.17 | 8112 |
| 2025-12-04 | 23.19 | $23.18 | 3133 |
| 2025-12-03 | 23.19 | $23.20 | 5530 |
| 2025-12-02 | 23.19 | $23.17 | 6549 |
| 2025-12-01 | 23.19 | $23.15 | 27800 |
| 2025-11-28 | 23.20 | $23.20 | 8225 |
| 2025-11-26 | 23.20 | $23.20 | 12024 |
| 2025-11-25 | 23.20 | $23.17 | 14300 |
| 2025-11-24 | 23.20 | $23.24 | 3600 |
| 2025-11-21 | 23.20 | $23.20 | 7800 |
| 2025-11-20 | 23.20 | $23.16 | 3900 |
| 2025-11-19 | 23.20 | $23.14 | 12433 |
| 2025-11-18 | 23.21 | $23.15 | 9100 |
| 2025-11-17 | 23.21 | $23.14 | 2600 |
| 2025-11-14 | 23.22 | $23.16 | 5700 |
| 2025-11-13 | 23.23 | $23.17 | 3000 |
| 2025-11-12 | 23.23 | $23.22 | 2500 |
| 2025-11-11 | 23.24 | $23.23 | 4442 |
| 2025-11-10 | 23.24 | $23.20 | 3000 |
| 2025-11-07 | 23.24 | $23.18 | 4820 |
| 2025-11-06 | 23.25 | $23.18 | 8000 |
| 2025-11-05 | 23.25 | $23.14 | 4805 |
| 2025-11-04 | 23.27 | $23.17 | 2000 |
| 2025-11-03 | 23.28 | $23.17 | 9844 |
| 2025-10-31 | 23.29 | $23.19 | 2700 |
| 2025-10-30 | 23.30 | $23.19 | 2642 |
| 2025-10-29 | 23.31 | $23.22 | 10334 |
| 2025-10-28 | 23.32 | $23.38 | 100200 |
| 2025-10-27 | 23.31 | $23.37 | 22221 |
| 2025-10-24 | 23.30 | $23.34 | 11946 |
| 2025-10-23 | 23.30 | $23.31 | 1900 |
| 2025-10-22 | 23.30 | $23.32 | 11300 |
| 2025-10-21 | 23.30 | $23.32 | 6900 |
| 2025-10-20 | 23.29 | $23.31 | 9534 |
| 2025-10-17 | 23.29 | $23.27 | 56535 |
| 2025-10-16 | 23.30 | $23.27 | 4701 |
| 2025-10-15 | 23.30 | $23.28 | 1026 |
| 2025-10-14 | 23.30 | $23.25 | 30838 |
| 2025-10-13 | 23.31 | $23.22 | 16020 |
| 2025-10-10 | 23.31 | $23.17 | 1758 |
| 2025-10-09 | 23.33 | $23.25 | 2900 |
| 2025-10-08 | 23.34 | $23.31 | 36500 |
| 2025-10-07 | 23.34 | $23.34 | 95105 |
| 2025-10-06 | 23.34 | $23.34 | 9202 |
| 2025-10-03 | 23.34 | $23.34 | 110144 |
| 2025-10-02 | 23.34 | $23.34 | 1636 |
| 2025-10-01 | 23.34 | $23.32 | 99709 |
| 2025-09-30 | 23.34 | $23.32 | 2700 |
| 2025-09-29 | 23.35 | $23.31 | 9300 |
| 2025-09-26 | 23.35 | $23.29 | 5348 |
| 2025-09-25 | 23.36 | $23.28 | 2700 |
| 2025-09-24 | 23.37 | $23.32 | 300 |
| 2025-09-23 | 23.37 | $23.44 | 2100 |
| 2025-09-22 | 23.36 | $23.45 | 6700 |
| 2025-09-19 | 23.35 | $23.44 | 2000 |
| 2025-09-18 | 23.34 | $23.43 | 3402 |
| 2025-09-17 | 23.34 | $23.41 | 2800 |
| 2025-09-16 | 23.33 | $23.42 | 3500 |
| 2025-09-15 | 23.32 | $23.43 | 2500 |
| 2025-09-12 | 23.31 | $23.37 | 9335 |
| 2025-09-11 | 23.30 | $23.38 | 1516 |
| 2025-09-10 | 23.29 | $23.36 | 8322 |
| 2025-09-09 | 23.28 | $23.35 | 6400 |
| 2025-09-08 | 23.28 | $23.36 | 4500 |
| 2025-09-05 | 23.27 | $23.35 | 8800 |
| 2025-09-04 | 23.26 | $23.32 | 10732 |
| 2025-09-03 | 23.25 | $23.30 | 3200 |
| 2025-09-02 | 23.25 | $23.26 | 6949 |
| 2025-08-29 | 23.25 | $23.28 | 2929 |
| 2025-08-28 | 23.24 | $23.29 | 4600 |
| 2025-08-27 | 23.24 | $23.27 | 15500 |
| 2025-08-26 | 23.23 | $23.34 | 4200 |
| 2025-08-25 | 23.22 | $23.31 | 728421 |
| 2025-08-22 | 23.21 | $23.33 | 20242 |
| 2025-08-21 | 23.20 | $23.22 | 3700 |
| 2025-08-20 | 23.20 | $23.24 | 2300 |
| 2025-08-19 | 23.19 | $23.24 | 1700 |
| 2025-08-18 | 23.19 | $23.25 | 14102 |
| 2025-08-15 | 23.18 | $23.25 | 2528 |
| 2025-08-14 | 23.18 | $23.25 | 700 |
| 2025-08-13 | 23.17 | $23.26 | 7700 |
| 2025-08-12 | 23.16 | $23.22 | 4300 |
| 2025-08-11 | 23.15 | $23.19 | 1218 |
| 2025-08-08 | 23.15 | $23.19 | 939 |
| 2025-08-07 | 23.14 | $23.19 | 1100 |
| 2025-08-06 | 23.14 | $23.20 | 5000 |
| 2025-08-05 | 23.13 | $23.18 | 800 |
| 2025-08-04 | 23.13 | $23.17 | 9721 |
| 2025-08-01 | 23.12 | $23.13 | 531 |
| 2025-07-31 | 23.12 | $23.10 | 2400 |
| 2025-07-30 | 23.12 | $23.09 | 17600 |
| 2025-07-29 | 23.13 | $23.13 | 14241 |
| 2025-07-28 | 23.13 | $23.13 | 946 |
| 2025-07-25 | 23.13 | $23.14 | 3942 |
| 2025-07-24 | 23.13 | $23.12 | 4700 |
| 2025-07-23 | 23.13 | $23.14 | 8806 |
| 2025-07-22 | 23.13 | $23.23 | 2200 |
| 2025-07-21 | 23.12 | $23.20 | 1400 |
| 2025-07-18 | 23.11 | $23.17 | 2712 |
| 2025-07-17 | 23.10 | $23.14 | 1300 |
| 2025-07-16 | 23.10 | $23.12 | 2824 |
| 2025-07-15 | 23.09 | $23.08 | 7300 |
| 2025-07-14 | 23.09 | $23.12 | 5832 |
| 2025-07-11 | 23.09 | $23.13 | 300 |
| 2025-07-10 | 23.09 | $23.13 | 15206 |
| 2025-07-09 | 23.08 | $23.16 | 4300 |
| 2025-07-08 | 23.08 | $23.11 | 8600 |
| 2025-07-07 | 23.07 | $23.14 | 4315 |
| 2025-07-03 | 23.06 | $23.20 | 222 |
| 2025-07-02 | 23.05 | $23.18 | 12021 |
| 2025-07-01 | 23.04 | $23.14 | 7330 |
| 2025-06-30 | 23.03 | $23.18 | 52200 |
| 2025-06-27 | 23.01 | $23.12 | 900 |
| 2025-06-26 | 23.00 | $23.12 | 85004 |
| 2025-06-25 | 22.98 | $23.05 | 2538 |
| 2025-06-24 | 22.98 | $23.12 | 5700 |
| 2025-06-23 | 22.96 | $23.09 | 3900 |
| 2025-06-20 | 22.95 | $23.04 | 4100 |
| 2025-06-18 | 22.94 | $23.01 | 800 |
| 2025-06-17 | 22.93 | $22.99 | 149 |
| 2025-06-16 | 22.93 | $23.00 | 9642 |
| 2025-06-13 | 22.92 | $22.95 | 2500 |
| 2025-06-12 | 22.92 | $23.01 | 8214 |
| 2025-06-11 | 22.91 | $22.99 | 2000 |
| 2025-06-10 | 22.90 | $22.97 | 1900 |
| 2025-06-09 | 22.89 | $22.93 | 2448 |
| 2025-06-06 | 22.88 | $22.89 | 400 |
| 2025-06-05 | 22.88 | $22.93 | 2105 |
| 2025-06-04 | 22.88 | $22.94 | 4138 |
| 2025-06-03 | 22.87 | $22.91 | 10148 |
| 2025-06-02 | 22.87 | $22.86 | 1600 |
| 2025-05-30 | 22.87 | $22.85 | 13100 |
| 2025-05-29 | 22.87 | $22.85 | 1400 |
| 2025-05-28 | 22.87 | $22.83 | 5700 |
| 2025-05-27 | 22.88 | $22.89 | 200 |
| 2025-05-23 | 22.88 | $22.91 | 3200 |
| 2025-05-22 | 22.87 | $22.90 | 3800 |
| 2025-05-21 | 22.87 | $22.88 | 800 |
| 2025-05-20 | 22.87 | $22.89 | 315 |
| 2025-05-19 | 22.87 | $22.89 | 1300 |
| 2025-05-16 | 22.86 | $22.88 | 2409 |
| 2025-05-15 | 22.86 | $22.87 | 3100 |
| 2025-05-14 | 22.86 | $22.86 | 708 |
| 2025-05-13 | 22.86 | $22.87 | 2500 |
| 2025-05-12 | 22.86 | $22.84 | 1600 |
| 2025-05-09 | 22.86 | $22.84 | 100 |
| 2025-05-08 | 22.87 | $22.82 | 3903 |
| 2025-05-07 | 22.87 | $22.83 | 2039 |
| 2025-05-06 | 22.88 | $22.83 | 4038 |
| 2025-05-05 | 22.88 | $22.82 | 1103 |
| 2025-05-02 | 22.89 | $22.83 | 734 |
| 2025-05-01 | 22.89 | $22.83 | 3602 |
| 2025-04-30 | 22.90 | $22.85 | 9000 |
| 2025-04-29 | 22.90 | $22.83 | 702 |
| 2025-04-28 | 22.91 | $22.82 | 900 |
| 2025-04-25 | 22.92 | $22.82 | 1700 |
| 2025-04-24 | 22.93 | $22.80 | 5402 |
| 2025-04-23 | 22.95 | $22.77 | 4939 |
| 2025-04-22 | 22.97 | $22.85 | 4200 |
| 2025-04-21 | 22.98 | $22.85 | 20649 |
| 2025-04-17 | 22.99 | $22.85 | 6400 |
| 2025-04-16 | 23.01 | $22.85 | 6500 |
| 2025-04-15 | 23.02 | $22.84 | 300 |
| 2025-04-14 | 23.04 | $22.86 | 200 |
| 2025-04-11 | 23.06 | $22.78 | 3200 |
| 2025-04-10 | 23.09 | $22.89 | 1900 |
| 2025-04-09 | 23.11 | $22.90 | 1000 |
| 2025-04-08 | 23.14 | $22.88 | 17500 |
| 2025-04-07 | 23.16 | $23.00 | 55000 |
| 2025-04-04 | 23.18 | $23.16 | 51600 |
| 2025-04-03 | 23.18 | $23.20 | 1900 |
| 2025-04-02 | 23.18 | $23.12 | 3024 |
| 2025-04-01 | 23.19 | $23.15 | 6100 |
| 2025-03-31 | 23.19 | $23.11 | 2420 |
| 2025-03-28 | 23.20 | $23.07 | 8000 |
| 2025-03-27 | 23.21 | $23.08 | 10800 |
| 2025-03-26 | 23.22 | $23.09 | 7532 |
| 2025-03-25 | 23.24 | $23.22 | 16330 |
| 2025-03-24 | 23.24 | $23.21 | 13504 |
| 2025-03-21 | 23.24 | $23.23 | 13200 |
| 2025-03-20 | 23.25 | $23.23 | 170248 |
| 2025-03-19 | 23.25 | $23.23 | 13400 |
| 2025-03-18 | 23.25 | $23.16 | 4718 |
| 2025-03-17 | 23.26 | $23.19 | 4647 |
| 2025-03-14 | 23.26 | $23.16 | 4245 |
| 2025-03-13 | 23.28 | $23.09 | 10236 |
| 2025-03-12 | 23.30 | $23.17 | 11732 |
| 2025-03-11 | 23.31 | $23.17 | 2205 |
| 2025-03-10 | 23.32 | $23.24 | 3000 |
| 2025-03-07 | 23.33 | $23.27 | 2100 |
| 2025-03-06 | 23.34 | $23.26 | 13035 |
| 2025-03-05 | 23.35 | $23.31 | 26946 |
| 2025-03-04 | 23.35 | $23.30 | 5000 |
| 2025-03-03 | 23.36 | $23.30 | 614 |
| 2025-02-28 | 23.36 | $23.36 | 1700 |
| 2025-02-27 | 23.36 | $23.32 | 1017 |
| 2025-02-26 | 23.37 | $23.34 | 4800 |
| 2025-02-25 | 23.37 | $23.38 | 3409 |
| 2025-02-24 | 23.37 | $23.38 | 9100 |
| 2025-02-21 | 23.37 | $23.37 | 1200 |
| 2025-02-20 | 23.37 | $23.41 | 1603 |
| 2025-02-19 | 23.36 | $23.41 | 3500 |
| 2025-02-18 | 23.36 | $23.39 | 3800 |
| 2025-02-14 | 23.35 | $23.38 | 2039 |
| 2025-02-13 | 23.35 | $23.37 | 7600 |
| 2025-02-12 | 23.35 | $23.34 | 3714 |
| 2025-02-11 | 23.35 | $23.35 | 1116 |
| 2025-02-10 | 23.35 | $23.36 | 8703 |
| 2025-02-07 | 23.35 | $23.31 | 2900 |
| 2025-02-06 | 23.35 | $23.35 | 3200 |
| 2025-02-05 | 23.35 | $23.36 | 13331 |
| 2025-02-04 | 23.35 | $23.36 | 4700 |
| 2025-02-03 | 23.35 | $23.34 | 9803 |
| 2025-01-31 | 23.35 | $23.33 | 635 |
| 2025-01-30 | 23.35 | $23.36 | 26200 |
| 2025-01-29 | 23.35 | $23.34 | 6728 |
| 2025-01-28 | 23.35 | $23.35 | 2800 |
| 2025-01-27 | 23.35 | $23.35 | 8815 |
| 2025-01-24 | 23.35 | $23.36 | 3528 |
| 2025-01-23 | 23.35 | $23.37 | 3400 |
| 2025-01-22 | 23.35 | $23.33 | 1145 |
| 2025-01-21 | 23.35 | $23.33 | 14521 |
| 2025-01-17 | 23.35 | $23.31 | 2625 |
| 2025-01-16 | 23.36 | $23.30 | 2020 |
| 2025-01-15 | 23.37 | $23.30 | 3433 |
| 2025-01-14 | 23.37 | $23.28 | 2600 |
| 2025-01-13 | 23.38 | $23.27 | 7400 |
| 2025-01-10 | 23.39 | $23.27 | 62500 |
| 2025-01-08 | 23.41 | $23.28 | 7700 |
| 2025-01-07 | 23.42 | $23.30 | 6530 |
| 2025-01-06 | 23.43 | $23.31 | 3500 |
| 2025-01-03 | 23.45 | $23.33 | 23028 |
| 2025-01-02 | 23.46 | $23.33 | 2800 |
| 2024-12-31 | 23.47 | $23.28 | 10614 |
| 2024-12-30 | 23.49 | $23.29 | 11331 |
| 2024-12-27 | 23.51 | $23.27 | 7012 |
| 2024-12-26 | 23.54 | $23.32 | 12346 |
| 2024-12-24 | 23.56 | $23.28 | 4700 |
| 2024-12-23 | 23.59 | $23.48 | 11700 |
| 2024-12-20 | 23.60 | $23.51 | 2620 |
| 2024-12-19 | 23.61 | $23.40 | 8146 |
| 2024-12-18 | 23.63 | $23.41 | 18917 |
| 2024-12-17 | 23.66 | $23.62 | 9418 |
| 2024-12-16 | 23.66 | $23.65 | 2942 |
| 2024-12-13 | 23.66 | $23.61 | 5000 |
| 2024-12-12 | 23.67 | $23.67 | 1400 |
| 2024-12-11 | 23.67 | $23.70 | 9113 |
| 2024-12-10 | 23.66 | $23.69 | 35729 |
| 2024-12-09 | 23.66 | $23.70 | 10000 |
| 2024-12-06 | 23.66 | $23.72 | 17215 |
| 2024-12-05 | 23.65 | $23.68 | 23625 |
| 2024-12-04 | 23.65 | $23.69 | 20511 |
| 2024-12-03 | 23.64 | $23.65 | 15812 |
| 2024-12-02 | 23.64 | $23.65 | 36100 |
| 2024-11-29 | 23.64 | $23.67 | 13224 |
| 2024-11-27 | 23.64 | $23.63 | 3517 |
| 2024-11-26 | 23.64 | $23.56 | 6245 |
| 2024-11-25 | 23.65 | $23.73 | 900 |
| 2024-11-22 | 23.64 | $23.65 | 2022 |
| 2024-11-21 | 23.64 | $23.67 | 4019 |
| 2024-11-20 | 23.63 | $23.65 | 414 |
| 2024-11-19 | 23.63 | $23.65 | 5600 |
| 2024-11-18 | 23.63 | $23.62 | 6100 |
| 2024-11-15 | 23.63 | $23.60 | 2722 |
| 2024-11-14 | 23.63 | $23.60 | 626 |
| 2024-11-13 | 23.64 | $23.64 | 2743 |
| 2024-11-12 | 23.64 | $23.64 | 400 |
| 2024-11-11 | 23.64 | $23.73 | 500 |
| 2024-11-08 | 23.63 | $23.74 | 20500 |
| 2024-11-07 | 23.62 | $23.70 | 2300 |
| 2024-11-06 | 23.61 | $23.63 | 3800 |
| 2024-11-05 | 23.61 | $23.57 | 50546 |
| 2024-11-04 | 23.61 | $23.51 | 3700 |
| 2024-11-01 | 23.62 | $23.46 | 17612 |
| 2024-10-31 | 23.64 | $23.48 | 3400 |
| 2024-10-30 | 23.65 | $23.49 | 3145 |
| 2024-10-29 | 23.67 | $23.56 | 3200 |
| 2024-10-28 | 23.68 | $23.54 | 7600 |
| 2024-10-25 | 23.70 | $23.51 | 4327 |
| 2024-10-24 | 23.72 | $23.54 | 100600 |
| 2024-10-23 | 23.73 | $23.57 | 37228 |
| 2024-10-22 | 23.75 | $23.63 | 2139 |
| 2024-10-21 | 23.77 | $23.61 | 3400 |
| 2024-10-18 | 23.78 | $23.75 | 9823 |
| 2024-10-17 | 23.78 | $23.71 | 2825 |
| 2024-10-16 | 23.79 | $23.72 | 7702 |
| 2024-10-15 | 23.80 | $23.72 | 2400 |
| 2024-10-14 | 23.81 | $23.68 | 4941 |
| 2024-10-11 | 23.82 | $23.72 | 5932 |
| 2024-10-10 | 23.83 | $23.69 | 100 |
| 2024-10-09 | 23.85 | $23.68 | 12618 |
| 2024-10-08 | 23.87 | $23.71 | 308 |
| 2024-10-07 | 23.88 | $23.67 | 15000 |
| 2024-10-04 | 23.90 | $23.76 | 12228 |
| 2024-10-03 | 23.92 | $23.82 | 2641 |
| 2024-10-02 | 23.93 | $23.91 | 600 |
| 2024-10-01 | 23.93 | $23.96 | 4348 |
| 2024-09-30 | 23.93 | $23.94 | 920 |
| 2024-09-27 | 23.93 | $23.95 | 2846 |
| 2024-09-26 | 23.93 | $23.84 | 17030 |
| 2024-09-25 | 23.93 | $23.91 | 1000 |
| 2024-09-24 | 23.94 | $24.02 | 100 |
| 2024-09-23 | 23.93 | $24.01 | 748 |
| 2024-09-20 | 23.92 | $24.04 | 700 |
| 2024-09-19 | 23.91 | $24.04 | 23028 |
| 2024-09-18 | 23.89 | $24.01 | 1100 |
| 2024-09-17 | 23.88 | $24.06 | 2500 |
| 2024-09-16 | 23.86 | $24.08 | 4400 |
| 2024-09-13 | 23.84 | $24.00 | 5837 |
| 2024-09-12 | 23.82 | $23.93 | 100 |
| 2024-09-11 | 23.81 | $23.93 | 30607 |
| 2024-09-10 | 23.80 | $23.89 | 28700 |
| 2024-09-09 | 23.79 | $23.92 | 328 |
| 2024-09-06 | 23.77 | $23.87 | 500 |
| 2024-09-05 | 23.76 | $23.88 | 12200 |
| 2024-09-04 | 23.75 | $23.77 | 142107 |
| 2024-09-03 | 23.75 | $23.88 | 1900 |
| 2024-08-30 | 23.74 | $23.64 | 4247 |
| 2024-08-29 | 23.75 | $23.66 | 10100 |
| 2024-08-28 | 23.75 | $23.70 | 1519 |
| 2024-08-27 | 23.76 | $23.71 | 7000 |
| 2024-08-26 | 23.77 | $23.86 | 8925 |
| 2024-08-23 | 23.76 | $23.90 | 523 |
| 2024-08-22 | 23.74 | $23.77 | 2345 |
| 2024-08-21 | 23.74 | $23.85 | 177000 |
| 2024-08-20 | 23.73 | $23.80 | 3400 |
| 2024-08-19 | 23.72 | $23.77 | 5400 |
| 2024-08-16 | 23.71 | $23.73 | 13727 |
| 2024-08-15 | 23.71 | $23.65 | 5349 |
| 2024-08-14 | 23.72 | $23.70 | 15800 |
| 2024-08-13 | 23.72 | $23.62 | 61409 |
| 2024-08-12 | 23.73 | $23.53 | 13700 |
| 2024-08-09 | 23.75 | $23.50 | 4530 |
| 2024-08-08 | 23.78 | $23.36 | 11522 |
| 2024-08-07 | 23.82 | $23.39 | 304 |
| 2024-08-06 | 23.87 | $23.54 | 1300 |
| 2024-08-05 | 23.90 | $23.76 | 4600 |
| 2024-08-02 | 23.91 | $23.89 | 2403 |
| 2024-08-01 | 23.92 | $23.91 | 7700 |
| 2024-07-31 | 23.92 | $23.94 | 3323 |
| 2024-07-30 | 23.92 | $23.81 | 2028 |
| 2024-07-29 | 23.93 | $23.85 | 3209 |
| 2024-07-26 | 23.93 | $23.84 | 3900 |
| 2024-07-25 | 23.94 | $23.92 | 7903 |
| 2024-07-24 | 23.95 | $23.90 | 6600 |
| 2024-07-23 | 23.95 | $23.97 | 1000 |
| 2024-07-22 | 23.95 | $23.96 | 3000 |
| 2024-07-19 | 23.95 | $23.93 | 600 |
| 2024-07-18 | 23.95 | $23.96 | 6300 |
| 2024-07-17 | 23.95 | $24.02 | 5300 |
| 2024-07-16 | 23.94 | $24.04 | 13009 |
| 2024-07-15 | 23.93 | $23.93 | 6512 |
| 2024-07-12 | 23.93 | $23.91 | 100 |
| 2024-07-11 | 23.94 | $23.88 | 314 |
| 2024-07-10 | 23.94 | $23.87 | 12600 |
| 2024-07-09 | 23.95 | $23.87 | 1239 |
| 2024-07-08 | 23.96 | $23.85 | 7144 |
| 2024-07-05 | 23.97 | $23.87 | 6845 |
| 2024-07-03 | 23.98 | $23.85 | 5641 |
| 2024-07-02 | 23.99 | $23.85 | 74300 |
| 2024-07-01 | 24.01 | $23.85 | 1611 |
| 2024-06-28 | 24.02 | $23.84 | 800 |
| 2024-06-27 | 24.04 | $23.87 | 5304 |
| 2024-06-26 | 24.06 | $23.85 | 900 |
| 2024-06-25 | 24.08 | $23.93 | 23000 |
| 2024-06-24 | 24.10 | $24.04 | 4723 |
| 2024-06-21 | 24.10 | $24.01 | 5009 |
| 2024-06-20 | 24.11 | $24.01 | 1300 |
| 2024-06-18 | 24.13 | $24.05 | 144700 |
| 2024-06-17 | 24.13 | $24.00 | 2536 |
| 2024-06-14 | 24.15 | $23.92 | 906 |
| 2024-06-13 | 24.17 | $24.02 | 4500 |
| 2024-06-12 | 24.19 | $24.09 | 77700 |
| 2024-06-11 | 24.20 | $24.15 | 27200 |
| 2024-06-10 | 24.20 | $24.19 | 4120 |
| 2024-06-07 | 24.20 | $24.12 | 2502 |
| 2024-06-06 | 24.21 | $24.05 | 828 |
| 2024-06-05 | 24.23 | $24.05 | 1400 |
| 2024-06-04 | 24.25 | $24.05 | 8544 |
| 2024-06-03 | 24.27 | $24.12 | 5407 |
| 2024-05-31 | 24.29 | $24.15 | 700 |
| 2024-05-30 | 24.30 | $24.18 | 644 |
| 2024-05-29 | 24.31 | $24.18 | 1000 |
| 2024-05-28 | 24.33 | $24.16 | 3440 |
| 2024-05-24 | 24.35 | $24.23 | 32900 |
| 2024-05-23 | 24.36 | $24.18 | 13035 |
| 2024-05-22 | 24.38 | $24.32 | 3700 |
| 2024-05-21 | 24.38 | $24.37 | 1249 |
| 2024-05-20 | 24.38 | $24.38 | 6100 |
| 2024-05-17 | 24.39 | $24.35 | 4037 |
| 2024-05-16 | 24.39 | $24.31 | 1100 |
| 2024-05-15 | 24.40 | $24.32 | 46700 |
| 2024-05-14 | 24.41 | $24.37 | 1800 |
| 2024-05-13 | 24.41 | $24.35 | 4400 |
| 2024-05-10 | 24.42 | $24.37 | 14300 |
| 2024-05-09 | 24.42 | $24.36 | 922 |
| 2024-05-08 | 24.43 | $24.37 | 12545 |
| 2024-05-07 | 24.43 | $24.36 | 7336 |
| 2024-05-06 | 24.44 | $24.40 | 4500 |
| 2024-05-03 | 24.44 | $24.40 | 6030 |
| 2024-05-02 | 24.45 | $24.41 | 3700 |
| 2024-05-01 | 24.45 | $24.35 | 6700 |
| 2024-04-30 | 24.46 | $24.33 | 18900 |
| 2024-04-29 | 24.48 | $24.36 | 2400 |
| 2024-04-26 | 24.49 | $24.34 | 10700 |
| 2024-04-25 | 24.51 | $24.39 | 10023 |
| 2024-04-24 | 24.52 | $24.35 | 57500 |
| 2024-04-23 | 24.54 | $24.34 | 63700 |
| 2024-04-22 | 24.56 | $24.38 | 9135 |
| 2024-04-19 | 24.57 | $24.32 | 2000 |
| 2024-04-18 | 24.60 | $24.32 | 9100 |
| 2024-04-17 | 24.63 | $24.29 | 8600 |
| 2024-04-16 | 24.67 | $24.25 | 16002 |
| 2024-04-15 | 24.71 | $24.38 | 1213 |
| 2024-04-12 | 24.75 | $24.51 | 6900 |
| 2024-04-11 | 24.77 | $24.52 | 4600 |
| 2024-04-10 | 24.80 | $24.55 | 36900 |
| 2024-04-09 | 24.82 | $24.74 | 914 |
| 2024-04-08 | 24.83 | $24.68 | 1535 |
| 2024-04-05 | 24.85 | $24.66 | 1500 |
| 2024-04-04 | 24.87 | $24.78 | 5300 |
| 2024-04-03 | 24.88 | $24.73 | 6900 |
| 2024-04-02 | 24.89 | $24.72 | 6400 |
| 2024-04-01 | 24.91 | $24.76 | 9200 |
| 2024-03-28 | 24.92 | $24.90 | 16602 |
| 2024-03-27 | 24.93 | $24.92 | 63511 |
| 2024-03-26 | 24.93 | $24.79 | 600 |
| 2024-03-25 | 24.94 | $24.95 | 15847 |
| 2024-03-22 | 24.94 | $24.98 | 6700 |
| 2024-03-21 | 24.94 | $25.00 | 12500 |
| 2024-03-20 | 24.93 | $25.00 | 1707 |
| 2024-03-19 | 24.92 | $24.91 | 848 |
| 2024-03-18 | 24.92 | $24.81 | 4503 |
| 2024-03-15 | 24.94 | $24.80 | 1905 |
| 2024-03-14 | 24.95 | $24.80 | 28900 |
| 2024-03-13 | 24.97 | $25.00 | 21804 |
| 2024-03-12 | 24.96 | $25.00 | 13645 |
| 2024-03-11 | 24.96 | $25.05 | 1826 |
| 2024-03-08 | 24.95 | $25.06 | 9800 |
| 2024-03-07 | 24.94 | $25.07 | 2125 |
| 2024-03-06 | 24.93 | $25.04 | 5000 |
| 2024-03-05 | 24.91 | $25.00 | 123000 |
| 2024-03-04 | 24.90 | $24.96 | 3804 |
| 2024-03-01 | 24.90 | $24.96 | 3100 |
| 2024-02-29 | 24.89 | $24.87 | 7500 |
| 2024-02-28 | 24.89 | $24.82 | 3700 |
| 2024-02-27 | 24.90 | $24.80 | 2200 |
| 2024-02-26 | 24.91 | $24.80 | 17000 |
| 2024-02-23 | 24.92 | $24.96 | 7818 |
| 2024-02-22 | 24.92 | $24.94 | 5442 |
| 2024-02-21 | 24.92 | $24.84 | 5214 |
| 2024-02-20 | 24.93 | $24.88 | 8200 |
| 2024-02-16 | 24.93 | $24.83 | 600 |
| 2024-02-15 | 24.94 | $24.91 | 2927 |
| 2024-02-14 | 24.95 | $24.84 | 4900 |
| 2024-02-13 | 24.96 | $24.75 | 3914 |
| 2024-02-12 | 24.98 | $24.94 | 12700 |
| 2024-02-09 | 24.98 | $24.96 | 3100 |
| 2024-02-08 | 24.99 | $24.95 | 4500 |
| 2024-02-07 | 24.99 | $24.98 | 1344 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.75
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.74
Average
23.47
Maximum
24.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.75 | $22.75 | 2040 |
| 2026-07-16 | 22.75 | $22.74 | 15400 |
| 2026-07-15 | 22.75 | $22.76 | 3201 |
| 2026-07-14 | 22.75 | $22.72 | 4600 |
| 2026-07-13 | 22.76 | $22.69 | 600 |
| 2026-07-10 | 22.77 | $22.73 | 1804 |
| 2026-07-09 | 22.77 | $22.75 | 6001 |
| 2026-07-08 | 22.77 | $22.73 | 7126 |
| 2026-07-07 | 22.78 | $22.76 | 3736 |
| 2026-07-06 | 22.78 | $22.80 | 19782 |
| 2026-07-02 | 22.78 | $22.79 | 5101 |
| 2026-07-01 | 22.77 | $22.75 | 8693 |
| 2026-06-30 | 22.78 | $22.76 | 4187 |
| 2026-06-29 | 22.78 | $22.80 | 3027 |
| 2026-06-26 | 22.77 | $22.79 | 1907 |
| 2026-06-25 | 22.77 | $22.78 | 2275 |
| 2026-06-24 | 22.77 | $22.75 | 4502 |
| 2026-06-23 | 22.77 | $22.78 | 4708 |
| 2026-06-22 | 22.77 | $22.77 | 4996 |
| 2026-06-18 | 22.77 | $22.81 | 3813 |
| 2026-06-17 | 22.76 | $22.76 | 2200 |
| 2026-06-16 | 22.76 | $22.84 | 2331 |
| 2026-06-15 | 22.75 | $22.81 | 3826 |
| 2026-06-12 | 22.75 | $22.79 | 2000 |
| 2026-06-11 | 22.74 | $22.79 | 800 |
| 2026-06-10 | 22.74 | $22.71 | 3500 |
| 2026-06-09 | 22.74 | $22.72 | 2100 |
| 2026-06-08 | 22.74 | $22.69 | 2646 |
| 2026-06-05 | 22.75 | $22.71 | 2000 |
| 2026-06-04 | 22.76 | $22.77 | 4200 |
| 2026-06-03 | 22.76 | $22.75 | 4901 |
| 2026-06-02 | 22.76 | $22.77 | 2329 |
| 2026-06-01 | 22.76 | $22.76 | 15900 |
| 2026-05-29 | 22.76 | $22.78 | 36200 |
| 2026-05-28 | 22.76 | $22.75 | 2588 |
| 2026-05-27 | 22.76 | $22.73 | 7708 |
| 2026-05-26 | 22.77 | $22.81 | 7245 |
| 2026-05-22 | 22.77 | $22.76 | 500 |
| 2026-05-21 | 22.77 | $22.76 | 14200 |
| 2026-05-20 | 22.77 | $22.73 | 4600 |
| 2026-05-19 | 22.78 | $22.64 | 7625 |
| 2026-05-18 | 22.80 | $22.69 | 3346 |
| 2026-05-15 | 22.81 | $22.70 | 646 |
| 2026-05-14 | 22.83 | $22.79 | 2705 |
| 2026-05-13 | 22.83 | $22.79 | 4667 |
| 2026-05-12 | 22.84 | $22.79 | 2927 |
| 2026-05-11 | 22.85 | $22.83 | 3519 |
| 2026-05-08 | 22.85 | $22.87 | 2026 |
| 2026-05-07 | 22.86 | $22.83 | 1006 |
| 2026-05-06 | 22.86 | $22.87 | 5400 |
| 2026-05-05 | 22.86 | $22.80 | 1103 |
| 2026-05-04 | 22.87 | $22.78 | 3209 |
| 2026-05-01 | 22.88 | $22.84 | 12940 |
| 2026-04-30 | 22.88 | $22.83 | 4711 |
| 2026-04-29 | 22.89 | $22.79 | 5227 |
| 2026-04-28 | 22.90 | $22.85 | 535 |
| 2026-04-27 | 22.90 | $22.86 | 18309 |
| 2026-04-24 | 22.90 | $22.87 | 1800 |
| 2026-04-23 | 22.90 | $22.85 | 4633 |
| 2026-04-22 | 22.89 | $22.87 | 3926 |
| 2026-04-21 | 22.89 | $22.94 | 6310 |
| 2026-04-20 | 22.88 | $22.99 | 1500 |
| 2026-04-17 | 22.86 | $23.00 | 50900 |
| 2026-04-16 | 22.84 | $22.94 | 1600 |
| 2026-04-15 | 22.83 | $22.95 | 3109 |
| 2026-04-14 | 22.81 | $22.97 | 1300 |
| 2026-04-13 | 22.80 | $22.92 | 3040 |
| 2026-04-10 | 22.78 | $22.88 | 3400 |
| 2026-04-09 | 22.77 | $22.90 | 5135 |
| 2026-04-08 | 22.76 | $22.87 | 3800 |
| 2026-04-07 | 22.76 | $22.82 | 3430 |
| 2026-04-06 | 22.76 | $22.79 | 9137 |
| 2026-04-02 | 22.76 | $22.80 | 4315 |
| 2026-04-01 | 22.76 | $22.76 | 4700 |
| 2026-03-31 | 22.77 | $22.73 | 1600 |
| 2026-03-30 | 22.78 | $22.65 | 4700 |
| 2026-03-27 | 22.81 | $22.58 | 6854 |
| 2026-03-26 | 22.84 | $22.61 | 12300 |
| 2026-03-25 | 22.88 | $22.71 | 46221 |
| 2026-03-24 | 22.90 | $22.74 | 21213 |
| 2026-03-23 | 22.93 | $22.79 | 5064 |
| 2026-03-20 | 22.95 | $22.70 | 6427 |
| 2026-03-19 | 22.99 | $22.87 | 3200 |
| 2026-03-18 | 23.01 | $22.85 | 11523 |
| 2026-03-17 | 23.03 | $22.94 | 10723 |
| 2026-03-16 | 23.05 | $22.89 | 1317 |
| 2026-03-13 | 23.07 | $22.81 | 4100 |
| 2026-03-12 | 23.11 | $22.87 | 2500 |
| 2026-03-11 | 23.14 | $22.97 | 2100 |
| 2026-03-10 | 23.16 | $23.04 | 8851 |
| 2026-03-09 | 23.17 | $23.07 | 5700 |
| 2026-03-06 | 23.19 | $23.02 | 13934 |
| 2026-03-05 | 23.21 | $23.07 | 4121 |
| 2026-03-04 | 23.22 | $23.15 | 18021 |
| 2026-03-03 | 23.23 | $23.14 | 14200 |
| 2026-03-02 | 23.23 | $23.17 | 3100 |
| 2026-02-27 | 23.24 | $23.23 | 4900 |
| 2026-02-26 | 23.23 | $23.23 | 900 |
| 2026-02-25 | 23.23 | $23.22 | 5300 |
| 2026-02-24 | 23.23 | $23.28 | 1937 |
| 2026-02-23 | 23.22 | $23.29 | 3414 |
| 2026-02-20 | 23.21 | $23.27 | 2006 |
| 2026-02-19 | 23.20 | $23.27 | 4420 |
| 2026-02-18 | 23.19 | $23.26 | 15839 |
| 2026-02-17 | 23.18 | $23.26 | 53300 |
| 2026-02-13 | 23.17 | $23.27 | 6800 |
| 2026-02-12 | 23.15 | $23.24 | 9900 |
| 2026-02-11 | 23.14 | $23.19 | 5600 |
| 2026-02-10 | 23.14 | $23.21 | 4400 |
| 2026-02-09 | 23.13 | $23.18 | 4038 |
| 2026-02-06 | 23.12 | $23.16 | 5300 |
| 2026-02-05 | 23.12 | $23.13 | 3700 |
| 2026-02-04 | 23.12 | $23.11 | 8500 |
| 2026-02-03 | 23.12 | $23.12 | 12429 |
| 2026-02-02 | 23.12 | $23.12 | 12408 |
| 2026-01-30 | 23.12 | $23.13 | 15836 |
| 2026-01-29 | 23.12 | $23.11 | 11100 |
| 2026-01-28 | 23.12 | $23.12 | 15200 |
| 2026-01-27 | 23.11 | $23.14 | 6800 |
| 2026-01-26 | 23.11 | $23.14 | 6203 |
| 2026-01-23 | 23.11 | $23.13 | 13131 |
| 2026-01-22 | 23.10 | $23.12 | 4500 |
| 2026-01-21 | 23.10 | $23.11 | 4946 |
| 2026-01-20 | 23.10 | $23.06 | 9800 |
| 2026-01-16 | 23.11 | $23.11 | 123700 |
| 2026-01-15 | 23.11 | $23.13 | 30525 |
| 2026-01-14 | 23.11 | $23.14 | 1900 |
| 2026-01-13 | 23.11 | $23.12 | 17819 |
| 2026-01-12 | 23.11 | $23.11 | 2520 |
| 2026-01-09 | 23.11 | $23.11 | 1339 |
| 2026-01-08 | 23.11 | $23.09 | 2700 |
| 2026-01-07 | 23.12 | $23.10 | 7400 |
| 2026-01-06 | 23.12 | $23.11 | 10100 |
| 2026-01-05 | 23.13 | $23.09 | 5200 |
| 2026-01-02 | 23.13 | $23.07 | 79500 |
| 2025-12-31 | 23.14 | $23.07 | 5740 |
| 2025-12-30 | 23.15 | $23.08 | 5600 |
| 2025-12-29 | 23.16 | $23.08 | 7100 |
| 2025-12-26 | 23.17 | $23.06 | 12817 |
| 2025-12-24 | 23.18 | $23.06 | 2200 |
| 2025-12-23 | 23.19 | $23.21 | 7300 |
| 2025-12-22 | 23.19 | $23.22 | 11200 |
| 2025-12-19 | 23.18 | $23.22 | 6500 |
| 2025-12-18 | 23.18 | $23.22 | 8800 |
| 2025-12-17 | 23.17 | $23.19 | 1741 |
| 2025-12-16 | 23.17 | $23.20 | 7300 |
| 2025-12-15 | 23.17 | $23.18 | 5407 |
| 2025-12-12 | 23.17 | $23.15 | 11392 |
| 2025-12-11 | 23.17 | $23.17 | 23407 |
| 2025-12-10 | 23.17 | $23.17 | 7314 |
| 2025-12-09 | 23.17 | $23.12 | 8033 |
| 2025-12-08 | 23.18 | $23.14 | 13102 |
| 2025-12-05 | 23.18 | $23.17 | 8112 |
| 2025-12-04 | 23.18 | $23.18 | 3133 |
| 2025-12-03 | 23.18 | $23.20 | 5530 |
| 2025-12-02 | 23.18 | $23.17 | 6549 |
| 2025-12-01 | 23.18 | $23.15 | 27800 |
| 2025-11-28 | 23.18 | $23.20 | 8225 |
| 2025-11-26 | 23.18 | $23.20 | 12024 |
| 2025-11-25 | 23.18 | $23.17 | 14300 |
| 2025-11-24 | 23.18 | $23.24 | 3600 |
| 2025-11-21 | 23.18 | $23.20 | 7800 |
| 2025-11-20 | 23.18 | $23.16 | 3900 |
| 2025-11-19 | 23.18 | $23.14 | 12433 |
| 2025-11-18 | 23.19 | $23.15 | 9100 |
| 2025-11-17 | 23.20 | $23.14 | 2600 |
| 2025-11-14 | 23.21 | $23.16 | 5700 |
| 2025-11-13 | 23.22 | $23.17 | 3000 |
| 2025-11-12 | 23.22 | $23.22 | 2500 |
| 2025-11-11 | 23.23 | $23.23 | 4442 |
| 2025-11-10 | 23.23 | $23.20 | 3000 |
| 2025-11-07 | 23.23 | $23.18 | 4820 |
| 2025-11-06 | 23.24 | $23.18 | 8000 |
| 2025-11-05 | 23.25 | $23.14 | 4805 |
| 2025-11-04 | 23.26 | $23.17 | 2000 |
| 2025-11-03 | 23.27 | $23.17 | 9844 |
| 2025-10-31 | 23.28 | $23.19 | 2700 |
| 2025-10-30 | 23.29 | $23.19 | 2642 |
| 2025-10-29 | 23.30 | $23.22 | 10334 |
| 2025-10-28 | 23.31 | $23.38 | 100200 |
| 2025-10-27 | 23.30 | $23.37 | 22221 |
| 2025-10-24 | 23.29 | $23.34 | 11946 |
| 2025-10-23 | 23.29 | $23.31 | 1900 |
| 2025-10-22 | 23.29 | $23.32 | 11300 |
| 2025-10-21 | 23.28 | $23.32 | 6900 |
| 2025-10-20 | 23.28 | $23.31 | 9534 |
| 2025-10-17 | 23.28 | $23.27 | 56535 |
| 2025-10-16 | 23.29 | $23.27 | 4701 |
| 2025-10-15 | 23.29 | $23.28 | 1026 |
| 2025-10-14 | 23.30 | $23.25 | 30838 |
| 2025-10-13 | 23.30 | $23.22 | 16020 |
| 2025-10-10 | 23.32 | $23.17 | 1758 |
| 2025-10-09 | 23.33 | $23.25 | 2900 |
| 2025-10-08 | 23.34 | $23.31 | 36500 |
| 2025-10-07 | 23.35 | $23.34 | 95105 |
| 2025-10-06 | 23.35 | $23.34 | 9202 |
| 2025-10-03 | 23.36 | $23.34 | 110144 |
| 2025-10-02 | 23.36 | $23.34 | 1636 |
| 2025-10-01 | 23.36 | $23.32 | 99709 |
| 2025-09-30 | 23.37 | $23.32 | 2700 |
| 2025-09-29 | 23.37 | $23.31 | 9300 |
| 2025-09-26 | 23.37 | $23.29 | 5348 |
| 2025-09-25 | 23.38 | $23.28 | 2700 |
| 2025-09-24 | 23.39 | $23.32 | 300 |
| 2025-09-23 | 23.39 | $23.44 | 2100 |
| 2025-09-22 | 23.39 | $23.45 | 6700 |
| 2025-09-19 | 23.38 | $23.44 | 2000 |
| 2025-09-18 | 23.37 | $23.43 | 3402 |
| 2025-09-17 | 23.36 | $23.41 | 2800 |
| 2025-09-16 | 23.35 | $23.42 | 3500 |
| 2025-09-15 | 23.34 | $23.43 | 2500 |
| 2025-09-12 | 23.33 | $23.37 | 9335 |
| 2025-09-11 | 23.32 | $23.38 | 1516 |
| 2025-09-10 | 23.31 | $23.36 | 8322 |
| 2025-09-09 | 23.30 | $23.35 | 6400 |
| 2025-09-08 | 23.30 | $23.36 | 4500 |
| 2025-09-05 | 23.29 | $23.35 | 8800 |
| 2025-09-04 | 23.28 | $23.32 | 10732 |
| 2025-09-03 | 23.27 | $23.30 | 3200 |
| 2025-09-02 | 23.27 | $23.26 | 6949 |
| 2025-08-29 | 23.27 | $23.28 | 2929 |
| 2025-08-28 | 23.26 | $23.29 | 4600 |
| 2025-08-27 | 23.26 | $23.27 | 15500 |
| 2025-08-26 | 23.25 | $23.34 | 4200 |
| 2025-08-25 | 23.24 | $23.31 | 728421 |
| 2025-08-22 | 23.23 | $23.33 | 20242 |
| 2025-08-21 | 23.21 | $23.22 | 3700 |
| 2025-08-20 | 23.21 | $23.24 | 2300 |
| 2025-08-19 | 23.20 | $23.24 | 1700 |
| 2025-08-18 | 23.20 | $23.25 | 14102 |
| 2025-08-15 | 23.19 | $23.25 | 2528 |
| 2025-08-14 | 23.18 | $23.25 | 700 |
| 2025-08-13 | 23.18 | $23.26 | 7700 |
| 2025-08-12 | 23.17 | $23.22 | 4300 |
| 2025-08-11 | 23.16 | $23.19 | 1218 |
| 2025-08-08 | 23.16 | $23.19 | 939 |
| 2025-08-07 | 23.15 | $23.19 | 1100 |
| 2025-08-06 | 23.15 | $23.20 | 5000 |
| 2025-08-05 | 23.14 | $23.18 | 800 |
| 2025-08-04 | 23.14 | $23.17 | 9721 |
| 2025-08-01 | 23.13 | $23.13 | 531 |
| 2025-07-31 | 23.14 | $23.10 | 2400 |
| 2025-07-30 | 23.14 | $23.09 | 17600 |
| 2025-07-29 | 23.14 | $23.13 | 14241 |
| 2025-07-28 | 23.15 | $23.13 | 946 |
| 2025-07-25 | 23.15 | $23.14 | 3942 |
| 2025-07-24 | 23.15 | $23.12 | 4700 |
| 2025-07-23 | 23.15 | $23.14 | 8806 |
| 2025-07-22 | 23.15 | $23.23 | 2200 |
| 2025-07-21 | 23.14 | $23.20 | 1400 |
| 2025-07-18 | 23.13 | $23.17 | 2712 |
| 2025-07-17 | 23.13 | $23.14 | 1300 |
| 2025-07-16 | 23.13 | $23.12 | 2824 |
| 2025-07-15 | 23.13 | $23.08 | 7300 |
| 2025-07-14 | 23.13 | $23.12 | 5832 |
| 2025-07-11 | 23.13 | $23.13 | 300 |
| 2025-07-10 | 23.12 | $23.13 | 15206 |
| 2025-07-09 | 23.12 | $23.16 | 4300 |
| 2025-07-08 | 23.11 | $23.11 | 8600 |
| 2025-07-07 | 23.10 | $23.14 | 4315 |
| 2025-07-03 | 23.09 | $23.20 | 222 |
| 2025-07-02 | 23.08 | $23.18 | 12021 |
| 2025-07-01 | 23.06 | $23.14 | 7330 |
| 2025-06-30 | 23.05 | $23.18 | 52200 |
| 2025-06-27 | 23.03 | $23.12 | 900 |
| 2025-06-26 | 23.02 | $23.12 | 85004 |
| 2025-06-25 | 23.00 | $23.05 | 2538 |
| 2025-06-24 | 22.99 | $23.12 | 5700 |
| 2025-06-23 | 22.98 | $23.09 | 3900 |
| 2025-06-20 | 22.96 | $23.04 | 4100 |
| 2025-06-18 | 22.95 | $23.01 | 800 |
| 2025-06-17 | 22.94 | $22.99 | 149 |
| 2025-06-16 | 22.93 | $23.00 | 9642 |
| 2025-06-13 | 22.92 | $22.95 | 2500 |
| 2025-06-12 | 22.92 | $23.01 | 8214 |
| 2025-06-11 | 22.91 | $22.99 | 2000 |
| 2025-06-10 | 22.90 | $22.97 | 1900 |
| 2025-06-09 | 22.89 | $22.93 | 2448 |
| 2025-06-06 | 22.89 | $22.89 | 400 |
| 2025-06-05 | 22.89 | $22.93 | 2105 |
| 2025-06-04 | 22.88 | $22.94 | 4138 |
| 2025-06-03 | 22.87 | $22.91 | 10148 |
| 2025-06-02 | 22.87 | $22.86 | 1600 |
| 2025-05-30 | 22.87 | $22.85 | 13100 |
| 2025-05-29 | 22.87 | $22.85 | 1400 |
| 2025-05-28 | 22.87 | $22.83 | 5700 |
| 2025-05-27 | 22.87 | $22.89 | 200 |
| 2025-05-23 | 22.87 | $22.91 | 3200 |
| 2025-05-22 | 22.86 | $22.90 | 3800 |
| 2025-05-21 | 22.86 | $22.88 | 800 |
| 2025-05-20 | 22.85 | $22.89 | 315 |
| 2025-05-19 | 22.85 | $22.89 | 1300 |
| 2025-05-16 | 22.84 | $22.88 | 2409 |
| 2025-05-15 | 22.84 | $22.87 | 3100 |
| 2025-05-14 | 22.84 | $22.86 | 708 |
| 2025-05-13 | 22.83 | $22.87 | 2500 |
| 2025-05-12 | 22.83 | $22.84 | 1600 |
| 2025-05-09 | 22.83 | $22.84 | 100 |
| 2025-05-08 | 22.83 | $22.82 | 3903 |
| 2025-05-07 | 22.83 | $22.83 | 2039 |
| 2025-05-06 | 22.83 | $22.83 | 4038 |
| 2025-05-05 | 22.83 | $22.82 | 1103 |
| 2025-05-02 | 22.84 | $22.83 | 734 |
| 2025-05-01 | 22.84 | $22.83 | 3602 |
| 2025-04-30 | 22.85 | $22.85 | 9000 |
| 2025-04-29 | 22.85 | $22.83 | 702 |
| 2025-04-28 | 22.86 | $22.82 | 900 |
| 2025-04-25 | 22.87 | $22.82 | 1700 |
| 2025-04-24 | 22.88 | $22.80 | 5402 |
| 2025-04-23 | 22.90 | $22.77 | 4939 |
| 2025-04-22 | 22.92 | $22.85 | 4200 |
| 2025-04-21 | 22.94 | $22.85 | 20649 |
| 2025-04-17 | 22.95 | $22.85 | 6400 |
| 2025-04-16 | 22.97 | $22.85 | 6500 |
| 2025-04-15 | 22.99 | $22.84 | 300 |
| 2025-04-14 | 23.01 | $22.86 | 200 |
| 2025-04-11 | 23.04 | $22.78 | 3200 |
| 2025-04-10 | 23.07 | $22.89 | 1900 |
| 2025-04-09 | 23.09 | $22.90 | 1000 |
| 2025-04-08 | 23.11 | $22.88 | 17500 |
| 2025-04-07 | 23.14 | $23.00 | 55000 |
| 2025-04-04 | 23.15 | $23.16 | 51600 |
| 2025-04-03 | 23.16 | $23.20 | 1900 |
| 2025-04-02 | 23.15 | $23.12 | 3024 |
| 2025-04-01 | 23.16 | $23.15 | 6100 |
| 2025-03-31 | 23.16 | $23.11 | 2420 |
| 2025-03-28 | 23.17 | $23.07 | 8000 |
| 2025-03-27 | 23.18 | $23.08 | 10800 |
| 2025-03-26 | 23.20 | $23.09 | 7532 |
| 2025-03-25 | 23.21 | $23.22 | 16330 |
| 2025-03-24 | 23.22 | $23.21 | 13504 |
| 2025-03-21 | 23.22 | $23.23 | 13200 |
| 2025-03-20 | 23.22 | $23.23 | 170248 |
| 2025-03-19 | 23.23 | $23.23 | 13400 |
| 2025-03-18 | 23.23 | $23.16 | 4718 |
| 2025-03-17 | 23.24 | $23.19 | 4647 |
| 2025-03-14 | 23.25 | $23.16 | 4245 |
| 2025-03-13 | 23.27 | $23.09 | 10236 |
| 2025-03-12 | 23.29 | $23.17 | 11732 |
| 2025-03-11 | 23.31 | $23.17 | 2205 |
| 2025-03-10 | 23.32 | $23.24 | 3000 |
| 2025-03-07 | 23.33 | $23.27 | 2100 |
| 2025-03-06 | 23.34 | $23.26 | 13035 |
| 2025-03-05 | 23.35 | $23.31 | 26946 |
| 2025-03-04 | 23.35 | $23.30 | 5000 |
| 2025-03-03 | 23.36 | $23.30 | 614 |
| 2025-02-28 | 23.37 | $23.36 | 1700 |
| 2025-02-27 | 23.37 | $23.32 | 1017 |
| 2025-02-26 | 23.37 | $23.34 | 4800 |
| 2025-02-25 | 23.37 | $23.38 | 3409 |
| 2025-02-24 | 23.37 | $23.38 | 9100 |
| 2025-02-21 | 23.37 | $23.37 | 1200 |
| 2025-02-20 | 23.37 | $23.41 | 1603 |
| 2025-02-19 | 23.36 | $23.41 | 3500 |
| 2025-02-18 | 23.36 | $23.39 | 3800 |
| 2025-02-14 | 23.35 | $23.38 | 2039 |
| 2025-02-13 | 23.35 | $23.37 | 7600 |
| 2025-02-12 | 23.35 | $23.34 | 3714 |
| 2025-02-11 | 23.34 | $23.35 | 1116 |
| 2025-02-10 | 23.34 | $23.36 | 8703 |
| 2025-02-07 | 23.34 | $23.31 | 2900 |
| 2025-02-06 | 23.34 | $23.35 | 3200 |
| 2025-02-05 | 23.34 | $23.36 | 13331 |
| 2025-02-04 | 23.34 | $23.36 | 4700 |
| 2025-02-03 | 23.33 | $23.34 | 9803 |
| 2025-01-31 | 23.33 | $23.33 | 635 |
| 2025-01-30 | 23.33 | $23.36 | 26200 |
| 2025-01-29 | 23.32 | $23.34 | 6728 |
| 2025-01-28 | 23.32 | $23.35 | 2800 |
| 2025-01-27 | 23.32 | $23.35 | 8815 |
| 2025-01-24 | 23.31 | $23.36 | 3528 |
| 2025-01-23 | 23.31 | $23.37 | 3400 |
| 2025-01-22 | 23.30 | $23.33 | 1145 |
| 2025-01-21 | 23.30 | $23.33 | 14521 |
| 2025-01-17 | 23.30 | $23.31 | 2625 |
| 2025-01-16 | 23.31 | $23.30 | 2020 |
| 2025-01-15 | 23.31 | $23.30 | 3433 |
| 2025-01-14 | 23.32 | $23.28 | 2600 |
| 2025-01-13 | 23.33 | $23.27 | 7400 |
| 2025-01-10 | 23.34 | $23.27 | 62500 |
| 2025-01-08 | 23.36 | $23.28 | 7700 |
| 2025-01-07 | 23.38 | $23.30 | 6530 |
| 2025-01-06 | 23.39 | $23.31 | 3500 |
| 2025-01-03 | 23.41 | $23.33 | 23028 |
| 2025-01-02 | 23.43 | $23.33 | 2800 |
| 2024-12-31 | 23.45 | $23.28 | 10614 |
| 2024-12-30 | 23.47 | $23.29 | 11331 |
| 2024-12-27 | 23.50 | $23.27 | 7012 |
| 2024-12-26 | 23.53 | $23.32 | 12346 |
| 2024-12-24 | 23.56 | $23.28 | 4700 |
| 2024-12-23 | 23.59 | $23.48 | 11700 |
| 2024-12-20 | 23.60 | $23.51 | 2620 |
| 2024-12-19 | 23.62 | $23.40 | 8146 |
| 2024-12-18 | 23.64 | $23.41 | 18917 |
| 2024-12-17 | 23.66 | $23.62 | 9418 |
| 2024-12-16 | 23.67 | $23.65 | 2942 |
| 2024-12-13 | 23.67 | $23.61 | 5000 |
| 2024-12-12 | 23.67 | $23.67 | 1400 |
| 2024-12-11 | 23.67 | $23.70 | 9113 |
| 2024-12-10 | 23.67 | $23.69 | 35729 |
| 2024-12-09 | 23.66 | $23.70 | 10000 |
| 2024-12-06 | 23.66 | $23.72 | 17215 |
| 2024-12-05 | 23.65 | $23.68 | 23625 |
| 2024-12-04 | 23.65 | $23.69 | 20511 |
| 2024-12-03 | 23.65 | $23.65 | 15812 |
| 2024-12-02 | 23.65 | $23.65 | 36100 |
| 2024-11-29 | 23.65 | $23.67 | 13224 |
| 2024-11-27 | 23.64 | $23.63 | 3517 |
| 2024-11-26 | 23.64 | $23.56 | 6245 |
| 2024-11-25 | 23.65 | $23.73 | 900 |
| 2024-11-22 | 23.63 | $23.65 | 2022 |
| 2024-11-21 | 23.63 | $23.67 | 4019 |
| 2024-11-20 | 23.62 | $23.65 | 414 |
| 2024-11-19 | 23.62 | $23.65 | 5600 |
| 2024-11-18 | 23.61 | $23.62 | 6100 |
| 2024-11-15 | 23.61 | $23.60 | 2722 |
| 2024-11-14 | 23.61 | $23.60 | 626 |
| 2024-11-13 | 23.61 | $23.64 | 2743 |
| 2024-11-12 | 23.60 | $23.64 | 400 |
| 2024-11-11 | 23.60 | $23.73 | 500 |
| 2024-11-08 | 23.59 | $23.74 | 20500 |
| 2024-11-07 | 23.57 | $23.70 | 2300 |
| 2024-11-06 | 23.57 | $23.63 | 3800 |
| 2024-11-05 | 23.56 | $23.57 | 50546 |
| 2024-11-04 | 23.57 | $23.51 | 3700 |
| 2024-11-01 | 23.58 | $23.46 | 17612 |
| 2024-10-31 | 23.60 | $23.48 | 3400 |
| 2024-10-30 | 23.61 | $23.49 | 3145 |
| 2024-10-29 | 23.63 | $23.56 | 3200 |
| 2024-10-28 | 23.64 | $23.54 | 7600 |
| 2024-10-25 | 23.66 | $23.51 | 4327 |
| 2024-10-24 | 23.68 | $23.54 | 100600 |
| 2024-10-23 | 23.70 | $23.57 | 37228 |
| 2024-10-22 | 23.72 | $23.63 | 2139 |
| 2024-10-21 | 23.73 | $23.61 | 3400 |
| 2024-10-18 | 23.75 | $23.75 | 9823 |
| 2024-10-17 | 23.76 | $23.71 | 2825 |
| 2024-10-16 | 23.77 | $23.72 | 7702 |
| 2024-10-15 | 23.79 | $23.72 | 2400 |
| 2024-10-14 | 23.80 | $23.68 | 4941 |
| 2024-10-11 | 23.82 | $23.72 | 5932 |
| 2024-10-10 | 23.84 | $23.69 | 100 |
| 2024-10-09 | 23.86 | $23.68 | 12618 |
| 2024-10-08 | 23.88 | $23.71 | 308 |
| 2024-10-07 | 23.91 | $23.67 | 15000 |
| 2024-10-04 | 23.93 | $23.76 | 12228 |
| 2024-10-03 | 23.95 | $23.82 | 2641 |
| 2024-10-02 | 23.96 | $23.91 | 600 |
| 2024-10-01 | 23.97 | $23.96 | 4348 |
| 2024-09-30 | 23.97 | $23.94 | 920 |
| 2024-09-27 | 23.97 | $23.95 | 2846 |
| 2024-09-26 | 23.96 | $23.84 | 17030 |
| 2024-09-25 | 23.97 | $23.91 | 1000 |
| 2024-09-24 | 23.97 | $24.02 | 100 |
| 2024-09-23 | 23.96 | $24.01 | 748 |
| 2024-09-20 | 23.95 | $24.04 | 700 |
| 2024-09-19 | 23.93 | $24.04 | 23028 |
| 2024-09-18 | 23.91 | $24.01 | 1100 |
| 2024-09-17 | 23.90 | $24.06 | 2500 |
| 2024-09-16 | 23.88 | $24.08 | 4400 |
| 2024-09-13 | 23.85 | $24.00 | 5837 |
| 2024-09-12 | 23.83 | $23.93 | 100 |
| 2024-09-11 | 23.82 | $23.93 | 30607 |
| 2024-09-10 | 23.81 | $23.89 | 28700 |
| 2024-09-09 | 23.79 | $23.92 | 328 |
| 2024-09-06 | 23.78 | $23.87 | 500 |
| 2024-09-05 | 23.76 | $23.88 | 12200 |
| 2024-09-04 | 23.74 | $23.77 | 142107 |
| 2024-09-03 | 23.74 | $23.88 | 1900 |
| 2024-08-30 | 23.72 | $23.64 | 4247 |
| 2024-08-29 | 23.72 | $23.66 | 10100 |
| 2024-08-28 | 23.72 | $23.70 | 1519 |
| 2024-08-27 | 23.72 | $23.71 | 7000 |
| 2024-08-26 | 23.73 | $23.86 | 8925 |
| 2024-08-23 | 23.71 | $23.90 | 523 |
| 2024-08-22 | 23.69 | $23.77 | 2345 |
| 2024-08-21 | 23.69 | $23.85 | 177000 |
| 2024-08-20 | 23.68 | $23.80 | 3400 |
| 2024-08-19 | 23.67 | $23.77 | 5400 |
| 2024-08-16 | 23.67 | $23.73 | 13727 |
| 2024-08-15 | 23.67 | $23.65 | 5349 |
| 2024-08-14 | 23.68 | $23.70 | 15800 |
| 2024-08-13 | 23.69 | $23.62 | 61409 |
| 2024-08-12 | 23.70 | $23.53 | 13700 |
| 2024-08-09 | 23.73 | $23.50 | 4530 |
| 2024-08-08 | 23.76 | $23.36 | 11522 |
| 2024-08-07 | 23.81 | $23.39 | 304 |
| 2024-08-06 | 23.86 | $23.54 | 1300 |
| 2024-08-05 | 23.90 | $23.76 | 4600 |
| 2024-08-02 | 23.91 | $23.89 | 2403 |
| 2024-08-01 | 23.91 | $23.91 | 7700 |
| 2024-07-31 | 23.91 | $23.94 | 3323 |
| 2024-07-30 | 23.91 | $23.81 | 2028 |
| 2024-07-29 | 23.92 | $23.85 | 3209 |
| 2024-07-26 | 23.92 | $23.84 | 3900 |
| 2024-07-25 | 23.93 | $23.92 | 7903 |
| 2024-07-24 | 23.93 | $23.90 | 6600 |
| 2024-07-23 | 23.93 | $23.97 | 1000 |
| 2024-07-22 | 23.92 | $23.96 | 3000 |
| 2024-07-19 | 23.92 | $23.93 | 600 |
| 2024-07-18 | 23.92 | $23.96 | 6300 |
| 2024-07-17 | 23.91 | $24.02 | 5300 |
| 2024-07-16 | 23.90 | $24.04 | 13009 |
| 2024-07-15 | 23.89 | $23.93 | 6512 |
| 2024-07-12 | 23.89 | $23.91 | 100 |
| 2024-07-11 | 23.89 | $23.88 | 314 |
| 2024-07-10 | 23.90 | $23.87 | 12600 |
| 2024-07-09 | 23.90 | $23.87 | 1239 |
| 2024-07-08 | 23.91 | $23.85 | 7144 |
| 2024-07-05 | 23.93 | $23.87 | 6845 |
| 2024-07-03 | 23.94 | $23.85 | 5641 |
| 2024-07-02 | 23.95 | $23.85 | 74300 |
| 2024-07-01 | 23.97 | $23.85 | 1611 |
| 2024-06-28 | 23.98 | $23.84 | 800 |
| 2024-06-27 | 24.00 | $23.87 | 5304 |
| 2024-06-26 | 24.02 | $23.85 | 900 |
| 2024-06-25 | 24.04 | $23.93 | 23000 |
| 2024-06-24 | 24.06 | $24.04 | 4723 |
| 2024-06-21 | 24.06 | $24.01 | 5009 |
| 2024-06-20 | 24.07 | $24.01 | 1300 |
| 2024-06-18 | 24.08 | $24.05 | 144700 |
| 2024-06-17 | 24.09 | $24.00 | 2536 |
| 2024-06-14 | 24.11 | $23.92 | 906 |
| 2024-06-13 | 24.13 | $24.02 | 4500 |
| 2024-06-12 | 24.15 | $24.09 | 77700 |
| 2024-06-11 | 24.16 | $24.15 | 27200 |
| 2024-06-10 | 24.17 | $24.19 | 4120 |
| 2024-06-07 | 24.17 | $24.12 | 2502 |
| 2024-06-06 | 24.18 | $24.05 | 828 |
| 2024-06-05 | 24.20 | $24.05 | 1400 |
| 2024-06-04 | 24.22 | $24.05 | 8544 |
| 2024-06-03 | 24.25 | $24.12 | 5407 |
| 2024-05-31 | 24.26 | $24.15 | 700 |
| 2024-05-30 | 24.28 | $24.18 | 644 |
| 2024-05-29 | 24.30 | $24.18 | 1000 |
| 2024-05-28 | 24.31 | $24.16 | 3440 |
| 2024-05-24 | 24.33 | $24.23 | 32900 |
| 2024-05-23 | 24.34 | $24.18 | 13035 |
| 2024-05-22 | 24.36 | $24.32 | 3700 |
| 2024-05-21 | 24.36 | $24.37 | 1249 |
| 2024-05-20 | 24.36 | $24.38 | 6100 |
| 2024-05-17 | 24.36 | $24.35 | 4037 |
| 2024-05-16 | 24.36 | $24.31 | 1100 |
| 2024-05-15 | 24.36 | $24.32 | 46700 |
| 2024-05-14 | 24.37 | $24.37 | 1800 |
| 2024-05-13 | 24.36 | $24.35 | 4400 |
| 2024-05-10 | 24.36 | $24.37 | 14300 |
| 2024-05-09 | 24.36 | $24.36 | 922 |
| 2024-05-08 | 24.36 | $24.37 | 12545 |
| 2024-05-07 | 24.37 | $24.36 | 7336 |
| 2024-05-06 | 24.37 | $24.40 | 4500 |
| 2024-05-03 | 24.37 | $24.40 | 6030 |
| 2024-05-02 | 24.37 | $24.41 | 3700 |
| 2024-05-01 | 24.38 | $24.35 | 6700 |
| 2024-04-30 | 24.39 | $24.33 | 18900 |
| 2024-04-29 | 24.40 | $24.36 | 2400 |
| 2024-04-26 | 24.41 | $24.34 | 10700 |
| 2024-04-25 | 24.43 | $24.39 | 10023 |
| 2024-04-24 | 24.45 | $24.35 | 57500 |
| 2024-04-23 | 24.47 | $24.34 | 63700 |
| 2024-04-22 | 24.49 | $24.38 | 9135 |
| 2024-04-19 | 24.52 | $24.32 | 2000 |
| 2024-04-18 | 24.55 | $24.32 | 9100 |
| 2024-04-17 | 24.59 | $24.29 | 8600 |
| 2024-04-16 | 24.63 | $24.25 | 16002 |
| 2024-04-15 | 24.68 | $24.38 | 1213 |
| 2024-04-12 | 24.72 | $24.51 | 6900 |
| 2024-04-11 | 24.75 | $24.52 | 4600 |
| 2024-04-10 | 24.78 | $24.55 | 36900 |
| 2024-04-09 | 24.80 | $24.74 | 914 |
| 2024-04-08 | 24.82 | $24.68 | 1535 |
| 2024-04-05 | 24.83 | $24.66 | 1500 |
| 2024-04-04 | 24.86 | $24.78 | 5300 |
| 2024-04-03 | 24.87 | $24.73 | 6900 |
| 2024-04-02 | 24.89 | $24.72 | 6400 |
| 2024-04-01 | 24.91 | $24.76 | 9200 |
| 2024-03-28 | 24.93 | $24.90 | 16602 |
| 2024-03-27 | 24.93 | $24.92 | 63511 |
| 2024-03-26 | 24.94 | $24.79 | 600 |
| 2024-03-25 | 24.95 | $24.95 | 15847 |
| 2024-03-22 | 24.95 | $24.98 | 6700 |
| 2024-03-21 | 24.94 | $25.00 | 12500 |
| 2024-03-20 | 24.94 | $25.00 | 1707 |
| 2024-03-19 | 24.93 | $24.91 | 848 |
| 2024-03-18 | 24.93 | $24.81 | 4503 |
| 2024-03-15 | 24.94 | $24.80 | 1905 |
| 2024-03-14 | 24.96 | $24.80 | 28900 |
| 2024-03-13 | 24.97 | $25.00 | 21804 |
| 2024-03-12 | 24.96 | $25.00 | 13645 |
| 2024-03-11 | 24.95 | $25.05 | 1826 |
| 2024-03-08 | 24.94 | $25.06 | 9800 |
| 2024-03-07 | 24.92 | $25.07 | 2125 |
| 2024-03-06 | 24.91 | $25.04 | 5000 |
| 2024-03-05 | 24.89 | $25.00 | 123000 |
| 2024-03-04 | 24.88 | $24.96 | 3804 |
| 2024-03-01 | 24.88 | $24.96 | 3100 |
| 2024-02-29 | 24.87 | $24.87 | 7500 |
| 2024-02-28 | 24.88 | $24.82 | 3700 |
| 2024-02-27 | 24.89 | $24.80 | 2200 |
| 2024-02-26 | 24.90 | $24.80 | 17000 |
| 2024-02-23 | 24.91 | $24.96 | 7818 |
| 2024-02-22 | 24.91 | $24.94 | 5442 |
| 2024-02-21 | 24.91 | $24.84 | 5214 |
| 2024-02-20 | 24.92 | $24.88 | 8200 |
| 2024-02-16 | 24.93 | $24.83 | 600 |
| 2024-02-15 | 24.94 | $24.91 | 2927 |
| 2024-02-14 | 24.95 | $24.84 | 4900 |
| 2024-02-13 | 24.96 | $24.75 | 3914 |
| 2024-02-12 | 24.98 | $24.94 | 12700 |
| 2024-02-09 | 24.98 | $24.96 | 3100 |
| 2024-02-08 | 24.98 | $24.95 | 4500 |
| 2024-02-07 | 24.98 | $24.98 | 1344 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.74
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.67
Average
23.45
Maximum
24.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $22.75 | 2040 |
| 2026-07-16 | 22.74 | $22.74 | 15400 |
| 2026-07-15 | 22.74 | $22.76 | 3201 |
| 2026-07-14 | 22.74 | $22.72 | 4600 |
| 2026-07-13 | 22.74 | $22.69 | 600 |
| 2026-07-10 | 22.76 | $22.73 | 1804 |
| 2026-07-09 | 22.76 | $22.75 | 6001 |
| 2026-07-08 | 22.77 | $22.73 | 7126 |
| 2026-07-07 | 22.77 | $22.76 | 3736 |
| 2026-07-06 | 22.78 | $22.80 | 19782 |
| 2026-07-02 | 22.77 | $22.79 | 5101 |
| 2026-07-01 | 22.77 | $22.75 | 8693 |
| 2026-06-30 | 22.77 | $22.76 | 4187 |
| 2026-06-29 | 22.78 | $22.80 | 3027 |
| 2026-06-26 | 22.77 | $22.79 | 1907 |
| 2026-06-25 | 22.77 | $22.78 | 2275 |
| 2026-06-24 | 22.77 | $22.75 | 4502 |
| 2026-06-23 | 22.77 | $22.78 | 4708 |
| 2026-06-22 | 22.77 | $22.77 | 4996 |
| 2026-06-18 | 22.77 | $22.81 | 3813 |
| 2026-06-17 | 22.76 | $22.76 | 2200 |
| 2026-06-16 | 22.76 | $22.84 | 2331 |
| 2026-06-15 | 22.75 | $22.81 | 3826 |
| 2026-06-12 | 22.74 | $22.79 | 2000 |
| 2026-06-11 | 22.73 | $22.79 | 800 |
| 2026-06-10 | 22.72 | $22.71 | 3500 |
| 2026-06-09 | 22.72 | $22.72 | 2100 |
| 2026-06-08 | 22.72 | $22.69 | 2646 |
| 2026-06-05 | 22.74 | $22.71 | 2000 |
| 2026-06-04 | 22.74 | $22.77 | 4200 |
| 2026-06-03 | 22.74 | $22.75 | 4901 |
| 2026-06-02 | 22.74 | $22.77 | 2329 |
| 2026-06-01 | 22.74 | $22.76 | 15900 |
| 2026-05-29 | 22.74 | $22.78 | 36200 |
| 2026-05-28 | 22.74 | $22.75 | 2588 |
| 2026-05-27 | 22.74 | $22.73 | 7708 |
| 2026-05-26 | 22.74 | $22.81 | 7245 |
| 2026-05-22 | 22.73 | $22.76 | 500 |
| 2026-05-21 | 22.73 | $22.76 | 14200 |
| 2026-05-20 | 22.73 | $22.73 | 4600 |
| 2026-05-19 | 22.74 | $22.64 | 7625 |
| 2026-05-18 | 22.77 | $22.69 | 3346 |
| 2026-05-15 | 22.79 | $22.70 | 646 |
| 2026-05-14 | 22.81 | $22.79 | 2705 |
| 2026-05-13 | 22.81 | $22.79 | 4667 |
| 2026-05-12 | 22.82 | $22.79 | 2927 |
| 2026-05-11 | 22.83 | $22.83 | 3519 |
| 2026-05-08 | 22.83 | $22.87 | 2026 |
| 2026-05-07 | 22.83 | $22.83 | 1006 |
| 2026-05-06 | 22.83 | $22.87 | 5400 |
| 2026-05-05 | 22.83 | $22.80 | 1103 |
| 2026-05-04 | 22.83 | $22.78 | 3209 |
| 2026-05-01 | 22.85 | $22.84 | 12940 |
| 2026-04-30 | 22.85 | $22.83 | 4711 |
| 2026-04-29 | 22.86 | $22.79 | 5227 |
| 2026-04-28 | 22.87 | $22.85 | 535 |
| 2026-04-27 | 22.88 | $22.86 | 18309 |
| 2026-04-24 | 22.89 | $22.87 | 1800 |
| 2026-04-23 | 22.89 | $22.85 | 4633 |
| 2026-04-22 | 22.90 | $22.87 | 3926 |
| 2026-04-21 | 22.90 | $22.94 | 6310 |
| 2026-04-20 | 22.90 | $22.99 | 1500 |
| 2026-04-17 | 22.88 | $23.00 | 50900 |
| 2026-04-16 | 22.85 | $22.94 | 1600 |
| 2026-04-15 | 22.83 | $22.95 | 3109 |
| 2026-04-14 | 22.81 | $22.97 | 1300 |
| 2026-04-13 | 22.78 | $22.92 | 3040 |
| 2026-04-10 | 22.76 | $22.88 | 3400 |
| 2026-04-09 | 22.75 | $22.90 | 5135 |
| 2026-04-08 | 22.72 | $22.87 | 3800 |
| 2026-04-07 | 22.70 | $22.82 | 3430 |
| 2026-04-06 | 22.69 | $22.79 | 9137 |
| 2026-04-02 | 22.68 | $22.80 | 4315 |
| 2026-04-01 | 22.67 | $22.76 | 4700 |
| 2026-03-31 | 22.67 | $22.73 | 1600 |
| 2026-03-30 | 22.67 | $22.65 | 4700 |
| 2026-03-27 | 22.70 | $22.58 | 6854 |
| 2026-03-26 | 22.74 | $22.61 | 12300 |
| 2026-03-25 | 22.78 | $22.71 | 46221 |
| 2026-03-24 | 22.81 | $22.74 | 21213 |
| 2026-03-23 | 22.84 | $22.79 | 5064 |
| 2026-03-20 | 22.87 | $22.70 | 6427 |
| 2026-03-19 | 22.91 | $22.87 | 3200 |
| 2026-03-18 | 22.93 | $22.85 | 11523 |
| 2026-03-17 | 22.96 | $22.94 | 10723 |
| 2026-03-16 | 22.97 | $22.89 | 1317 |
| 2026-03-13 | 23.00 | $22.81 | 4100 |
| 2026-03-12 | 23.05 | $22.87 | 2500 |
| 2026-03-11 | 23.09 | $22.97 | 2100 |
| 2026-03-10 | 23.12 | $23.04 | 8851 |
| 2026-03-09 | 23.14 | $23.07 | 5700 |
| 2026-03-06 | 23.16 | $23.02 | 13934 |
| 2026-03-05 | 23.19 | $23.07 | 4121 |
| 2026-03-04 | 23.22 | $23.15 | 18021 |
| 2026-03-03 | 23.23 | $23.14 | 14200 |
| 2026-03-02 | 23.25 | $23.17 | 3100 |
| 2026-02-27 | 23.26 | $23.23 | 4900 |
| 2026-02-26 | 23.26 | $23.23 | 900 |
| 2026-02-25 | 23.26 | $23.22 | 5300 |
| 2026-02-24 | 23.26 | $23.28 | 1937 |
| 2026-02-23 | 23.26 | $23.29 | 3414 |
| 2026-02-20 | 23.24 | $23.27 | 2006 |
| 2026-02-19 | 23.23 | $23.27 | 4420 |
| 2026-02-18 | 23.22 | $23.26 | 15839 |
| 2026-02-17 | 23.21 | $23.26 | 53300 |
| 2026-02-13 | 23.19 | $23.27 | 6800 |
| 2026-02-12 | 23.17 | $23.24 | 9900 |
| 2026-02-11 | 23.16 | $23.19 | 5600 |
| 2026-02-10 | 23.15 | $23.21 | 4400 |
| 2026-02-09 | 23.13 | $23.18 | 4038 |
| 2026-02-06 | 23.12 | $23.16 | 5300 |
| 2026-02-05 | 23.12 | $23.13 | 3700 |
| 2026-02-04 | 23.11 | $23.11 | 8500 |
| 2026-02-03 | 23.11 | $23.12 | 12429 |
| 2026-02-02 | 23.11 | $23.12 | 12408 |
| 2026-01-30 | 23.11 | $23.13 | 15836 |
| 2026-01-29 | 23.11 | $23.11 | 11100 |
| 2026-01-28 | 23.11 | $23.12 | 15200 |
| 2026-01-27 | 23.11 | $23.14 | 6800 |
| 2026-01-26 | 23.11 | $23.14 | 6203 |
| 2026-01-23 | 23.10 | $23.13 | 13131 |
| 2026-01-22 | 23.10 | $23.12 | 4500 |
| 2026-01-21 | 23.09 | $23.11 | 4946 |
| 2026-01-20 | 23.09 | $23.06 | 9800 |
| 2026-01-16 | 23.10 | $23.11 | 123700 |
| 2026-01-15 | 23.10 | $23.13 | 30525 |
| 2026-01-14 | 23.10 | $23.14 | 1900 |
| 2026-01-13 | 23.09 | $23.12 | 17819 |
| 2026-01-12 | 23.09 | $23.11 | 2520 |
| 2026-01-09 | 23.09 | $23.11 | 1339 |
| 2026-01-08 | 23.09 | $23.09 | 2700 |
| 2026-01-07 | 23.09 | $23.10 | 7400 |
| 2026-01-06 | 23.09 | $23.11 | 10100 |
| 2026-01-05 | 23.09 | $23.09 | 5200 |
| 2026-01-02 | 23.10 | $23.07 | 79500 |
| 2025-12-31 | 23.11 | $23.07 | 5740 |
| 2025-12-30 | 23.12 | $23.08 | 5600 |
| 2025-12-29 | 23.13 | $23.08 | 7100 |
| 2025-12-26 | 23.15 | $23.06 | 12817 |
| 2025-12-24 | 23.17 | $23.06 | 2200 |
| 2025-12-23 | 23.19 | $23.21 | 7300 |
| 2025-12-22 | 23.19 | $23.22 | 11200 |
| 2025-12-19 | 23.18 | $23.22 | 6500 |
| 2025-12-18 | 23.17 | $23.22 | 8800 |
| 2025-12-17 | 23.16 | $23.19 | 1741 |
| 2025-12-16 | 23.16 | $23.20 | 7300 |
| 2025-12-15 | 23.15 | $23.18 | 5407 |
| 2025-12-12 | 23.15 | $23.15 | 11392 |
| 2025-12-11 | 23.15 | $23.17 | 23407 |
| 2025-12-10 | 23.15 | $23.17 | 7314 |
| 2025-12-09 | 23.15 | $23.12 | 8033 |
| 2025-12-08 | 23.16 | $23.14 | 13102 |
| 2025-12-05 | 23.17 | $23.17 | 8112 |
| 2025-12-04 | 23.17 | $23.18 | 3133 |
| 2025-12-03 | 23.17 | $23.20 | 5530 |
| 2025-12-02 | 23.16 | $23.17 | 6549 |
| 2025-12-01 | 23.17 | $23.15 | 27800 |
| 2025-11-28 | 23.17 | $23.20 | 8225 |
| 2025-11-26 | 23.17 | $23.20 | 12024 |
| 2025-11-25 | 23.16 | $23.17 | 14300 |
| 2025-11-24 | 23.17 | $23.24 | 3600 |
| 2025-11-21 | 23.16 | $23.20 | 7800 |
| 2025-11-20 | 23.15 | $23.16 | 3900 |
| 2025-11-19 | 23.15 | $23.14 | 12433 |
| 2025-11-18 | 23.16 | $23.15 | 9100 |
| 2025-11-17 | 23.17 | $23.14 | 2600 |
| 2025-11-14 | 23.18 | $23.16 | 5700 |
| 2025-11-13 | 23.19 | $23.17 | 3000 |
| 2025-11-12 | 23.20 | $23.22 | 2500 |
| 2025-11-11 | 23.19 | $23.23 | 4442 |
| 2025-11-10 | 23.19 | $23.20 | 3000 |
| 2025-11-07 | 23.19 | $23.18 | 4820 |
| 2025-11-06 | 23.20 | $23.18 | 8000 |
| 2025-11-05 | 23.21 | $23.14 | 4805 |
| 2025-11-04 | 23.23 | $23.17 | 2000 |
| 2025-11-03 | 23.25 | $23.17 | 9844 |
| 2025-10-31 | 23.27 | $23.19 | 2700 |
| 2025-10-30 | 23.28 | $23.19 | 2642 |
| 2025-10-29 | 23.31 | $23.22 | 10334 |
| 2025-10-28 | 23.32 | $23.38 | 100200 |
| 2025-10-27 | 23.31 | $23.37 | 22221 |
| 2025-10-24 | 23.30 | $23.34 | 11946 |
| 2025-10-23 | 23.29 | $23.31 | 1900 |
| 2025-10-22 | 23.29 | $23.32 | 11300 |
| 2025-10-21 | 23.28 | $23.32 | 6900 |
| 2025-10-20 | 23.28 | $23.31 | 9534 |
| 2025-10-17 | 23.27 | $23.27 | 56535 |
| 2025-10-16 | 23.27 | $23.27 | 4701 |
| 2025-10-15 | 23.28 | $23.28 | 1026 |
| 2025-10-14 | 23.28 | $23.25 | 30838 |
| 2025-10-13 | 23.29 | $23.22 | 16020 |
| 2025-10-10 | 23.30 | $23.17 | 1758 |
| 2025-10-09 | 23.33 | $23.25 | 2900 |
| 2025-10-08 | 23.35 | $23.31 | 36500 |
| 2025-10-07 | 23.36 | $23.34 | 95105 |
| 2025-10-06 | 23.36 | $23.34 | 9202 |
| 2025-10-03 | 23.36 | $23.34 | 110144 |
| 2025-10-02 | 23.36 | $23.34 | 1636 |
| 2025-10-01 | 23.36 | $23.32 | 99709 |
| 2025-09-30 | 23.37 | $23.32 | 2700 |
| 2025-09-29 | 23.38 | $23.31 | 9300 |
| 2025-09-26 | 23.39 | $23.29 | 5348 |
| 2025-09-25 | 23.41 | $23.28 | 2700 |
| 2025-09-24 | 23.43 | $23.32 | 300 |
| 2025-09-23 | 23.44 | $23.44 | 2100 |
| 2025-09-22 | 23.44 | $23.45 | 6700 |
| 2025-09-19 | 23.43 | $23.44 | 2000 |
| 2025-09-18 | 23.42 | $23.43 | 3402 |
| 2025-09-17 | 23.40 | $23.41 | 2800 |
| 2025-09-16 | 23.40 | $23.42 | 3500 |
| 2025-09-15 | 23.38 | $23.43 | 2500 |
| 2025-09-12 | 23.37 | $23.37 | 9335 |
| 2025-09-11 | 23.36 | $23.38 | 1516 |
| 2025-09-10 | 23.35 | $23.36 | 8322 |
| 2025-09-09 | 23.34 | $23.35 | 6400 |
| 2025-09-08 | 23.33 | $23.36 | 4500 |
| 2025-09-05 | 23.32 | $23.35 | 8800 |
| 2025-09-04 | 23.31 | $23.32 | 10732 |
| 2025-09-03 | 23.30 | $23.30 | 3200 |
| 2025-09-02 | 23.30 | $23.26 | 6949 |
| 2025-08-29 | 23.30 | $23.28 | 2929 |
| 2025-08-28 | 23.30 | $23.29 | 4600 |
| 2025-08-27 | 23.29 | $23.27 | 15500 |
| 2025-08-26 | 23.29 | $23.34 | 4200 |
| 2025-08-25 | 23.28 | $23.31 | 728421 |
| 2025-08-22 | 23.26 | $23.33 | 20242 |
| 2025-08-21 | 23.25 | $23.22 | 3700 |
| 2025-08-20 | 23.25 | $23.24 | 2300 |
| 2025-08-19 | 23.24 | $23.24 | 1700 |
| 2025-08-18 | 23.24 | $23.25 | 14102 |
| 2025-08-15 | 23.23 | $23.25 | 2528 |
| 2025-08-14 | 23.22 | $23.25 | 700 |
| 2025-08-13 | 23.21 | $23.26 | 7700 |
| 2025-08-12 | 23.20 | $23.22 | 4300 |
| 2025-08-11 | 23.19 | $23.19 | 1218 |
| 2025-08-08 | 23.18 | $23.19 | 939 |
| 2025-08-07 | 23.18 | $23.19 | 1100 |
| 2025-08-06 | 23.17 | $23.20 | 5000 |
| 2025-08-05 | 23.16 | $23.18 | 800 |
| 2025-08-04 | 23.16 | $23.17 | 9721 |
| 2025-08-01 | 23.15 | $23.13 | 531 |
| 2025-07-31 | 23.15 | $23.10 | 2400 |
| 2025-07-30 | 23.16 | $23.09 | 17600 |
| 2025-07-29 | 23.17 | $23.13 | 14241 |
| 2025-07-28 | 23.17 | $23.13 | 946 |
| 2025-07-25 | 23.18 | $23.14 | 3942 |
| 2025-07-24 | 23.18 | $23.12 | 4700 |
| 2025-07-23 | 23.19 | $23.14 | 8806 |
| 2025-07-22 | 23.19 | $23.23 | 2200 |
| 2025-07-21 | 23.18 | $23.20 | 1400 |
| 2025-07-18 | 23.16 | $23.17 | 2712 |
| 2025-07-17 | 23.16 | $23.14 | 1300 |
| 2025-07-16 | 23.15 | $23.12 | 2824 |
| 2025-07-15 | 23.16 | $23.08 | 7300 |
| 2025-07-14 | 23.16 | $23.12 | 5832 |
| 2025-07-11 | 23.17 | $23.13 | 300 |
| 2025-07-10 | 23.17 | $23.13 | 15206 |
| 2025-07-09 | 23.17 | $23.16 | 4300 |
| 2025-07-08 | 23.16 | $23.11 | 8600 |
| 2025-07-07 | 23.16 | $23.14 | 4315 |
| 2025-07-03 | 23.15 | $23.20 | 222 |
| 2025-07-02 | 23.13 | $23.18 | 12021 |
| 2025-07-01 | 23.12 | $23.14 | 7330 |
| 2025-06-30 | 23.10 | $23.18 | 52200 |
| 2025-06-27 | 23.08 | $23.12 | 900 |
| 2025-06-26 | 23.06 | $23.12 | 85004 |
| 2025-06-25 | 23.04 | $23.05 | 2538 |
| 2025-06-24 | 23.04 | $23.12 | 5700 |
| 2025-06-23 | 23.01 | $23.09 | 3900 |
| 2025-06-20 | 22.99 | $23.04 | 4100 |
| 2025-06-18 | 22.98 | $23.01 | 800 |
| 2025-06-17 | 22.96 | $22.99 | 149 |
| 2025-06-16 | 22.96 | $23.00 | 9642 |
| 2025-06-13 | 22.94 | $22.95 | 2500 |
| 2025-06-12 | 22.94 | $23.01 | 8214 |
| 2025-06-11 | 22.92 | $22.99 | 2000 |
| 2025-06-10 | 22.91 | $22.97 | 1900 |
| 2025-06-09 | 22.89 | $22.93 | 2448 |
| 2025-06-06 | 22.88 | $22.89 | 400 |
| 2025-06-05 | 22.88 | $22.93 | 2105 |
| 2025-06-04 | 22.87 | $22.94 | 4138 |
| 2025-06-03 | 22.86 | $22.91 | 10148 |
| 2025-06-02 | 22.85 | $22.86 | 1600 |
| 2025-05-30 | 22.85 | $22.85 | 13100 |
| 2025-05-29 | 22.85 | $22.85 | 1400 |
| 2025-05-28 | 22.85 | $22.83 | 5700 |
| 2025-05-27 | 22.86 | $22.89 | 200 |
| 2025-05-23 | 22.86 | $22.91 | 3200 |
| 2025-05-22 | 22.85 | $22.90 | 3800 |
| 2025-05-21 | 22.84 | $22.88 | 800 |
| 2025-05-20 | 22.83 | $22.89 | 315 |
| 2025-05-19 | 22.83 | $22.89 | 1300 |
| 2025-05-16 | 22.82 | $22.88 | 2409 |
| 2025-05-15 | 22.81 | $22.87 | 3100 |
| 2025-05-14 | 22.80 | $22.86 | 708 |
| 2025-05-13 | 22.79 | $22.87 | 2500 |
| 2025-05-12 | 22.79 | $22.84 | 1600 |
| 2025-05-09 | 22.78 | $22.84 | 100 |
| 2025-05-08 | 22.78 | $22.82 | 3903 |
| 2025-05-07 | 22.78 | $22.83 | 2039 |
| 2025-05-06 | 22.78 | $22.83 | 4038 |
| 2025-05-05 | 22.78 | $22.82 | 1103 |
| 2025-05-02 | 22.78 | $22.83 | 734 |
| 2025-05-01 | 22.78 | $22.83 | 3602 |
| 2025-04-30 | 22.78 | $22.85 | 9000 |
| 2025-04-29 | 22.78 | $22.83 | 702 |
| 2025-04-28 | 22.78 | $22.82 | 900 |
| 2025-04-25 | 22.79 | $22.82 | 1700 |
| 2025-04-24 | 22.80 | $22.80 | 5402 |
| 2025-04-23 | 22.81 | $22.77 | 4939 |
| 2025-04-22 | 22.83 | $22.85 | 4200 |
| 2025-04-21 | 22.84 | $22.85 | 20649 |
| 2025-04-17 | 22.86 | $22.85 | 6400 |
| 2025-04-16 | 22.87 | $22.85 | 6500 |
| 2025-04-15 | 22.89 | $22.84 | 300 |
| 2025-04-14 | 22.91 | $22.86 | 200 |
| 2025-04-11 | 22.94 | $22.78 | 3200 |
| 2025-04-10 | 22.99 | $22.89 | 1900 |
| 2025-04-09 | 23.02 | $22.90 | 1000 |
| 2025-04-08 | 23.05 | $22.88 | 17500 |
| 2025-04-07 | 23.10 | $23.00 | 55000 |
| 2025-04-04 | 23.12 | $23.16 | 51600 |
| 2025-04-03 | 23.12 | $23.20 | 1900 |
| 2025-04-02 | 23.11 | $23.12 | 3024 |
| 2025-04-01 | 23.12 | $23.15 | 6100 |
| 2025-03-31 | 23.12 | $23.11 | 2420 |
| 2025-03-28 | 23.13 | $23.07 | 8000 |
| 2025-03-27 | 23.15 | $23.08 | 10800 |
| 2025-03-26 | 23.17 | $23.09 | 7532 |
| 2025-03-25 | 23.19 | $23.22 | 16330 |
| 2025-03-24 | 23.19 | $23.21 | 13504 |
| 2025-03-21 | 23.19 | $23.23 | 13200 |
| 2025-03-20 | 23.19 | $23.23 | 170248 |
| 2025-03-19 | 23.18 | $23.23 | 13400 |
| 2025-03-18 | 23.18 | $23.16 | 4718 |
| 2025-03-17 | 23.19 | $23.19 | 4647 |
| 2025-03-14 | 23.20 | $23.16 | 4245 |
| 2025-03-13 | 23.21 | $23.09 | 10236 |
| 2025-03-12 | 23.25 | $23.17 | 11732 |
| 2025-03-11 | 23.27 | $23.17 | 2205 |
| 2025-03-10 | 23.29 | $23.24 | 3000 |
| 2025-03-07 | 23.31 | $23.27 | 2100 |
| 2025-03-06 | 23.32 | $23.26 | 13035 |
| 2025-03-05 | 23.33 | $23.31 | 26946 |
| 2025-03-04 | 23.34 | $23.30 | 5000 |
| 2025-03-03 | 23.35 | $23.30 | 614 |
| 2025-02-28 | 23.36 | $23.36 | 1700 |
| 2025-02-27 | 23.36 | $23.32 | 1017 |
| 2025-02-26 | 23.37 | $23.34 | 4800 |
| 2025-02-25 | 23.37 | $23.38 | 3409 |
| 2025-02-24 | 23.37 | $23.38 | 9100 |
| 2025-02-21 | 23.37 | $23.37 | 1200 |
| 2025-02-20 | 23.37 | $23.41 | 1603 |
| 2025-02-19 | 23.36 | $23.41 | 3500 |
| 2025-02-18 | 23.35 | $23.39 | 3800 |
| 2025-02-14 | 23.34 | $23.38 | 2039 |
| 2025-02-13 | 23.33 | $23.37 | 7600 |
| 2025-02-12 | 23.33 | $23.34 | 3714 |
| 2025-02-11 | 23.33 | $23.35 | 1116 |
| 2025-02-10 | 23.32 | $23.36 | 8703 |
| 2025-02-07 | 23.32 | $23.31 | 2900 |
| 2025-02-06 | 23.32 | $23.35 | 3200 |
| 2025-02-05 | 23.32 | $23.36 | 13331 |
| 2025-02-04 | 23.31 | $23.36 | 4700 |
| 2025-02-03 | 23.31 | $23.34 | 9803 |
| 2025-01-31 | 23.31 | $23.33 | 635 |
| 2025-01-30 | 23.31 | $23.36 | 26200 |
| 2025-01-29 | 23.30 | $23.34 | 6728 |
| 2025-01-28 | 23.30 | $23.35 | 2800 |
| 2025-01-27 | 23.29 | $23.35 | 8815 |
| 2025-01-24 | 23.28 | $23.36 | 3528 |
| 2025-01-23 | 23.28 | $23.37 | 3400 |
| 2025-01-22 | 23.26 | $23.33 | 1145 |
| 2025-01-21 | 23.26 | $23.33 | 14521 |
| 2025-01-17 | 23.25 | $23.31 | 2625 |
| 2025-01-16 | 23.25 | $23.30 | 2020 |
| 2025-01-15 | 23.25 | $23.30 | 3433 |
| 2025-01-14 | 23.26 | $23.28 | 2600 |
| 2025-01-13 | 23.26 | $23.27 | 7400 |
| 2025-01-10 | 23.27 | $23.27 | 62500 |
| 2025-01-08 | 23.29 | $23.28 | 7700 |
| 2025-01-07 | 23.30 | $23.30 | 6530 |
| 2025-01-06 | 23.31 | $23.31 | 3500 |
| 2025-01-03 | 23.33 | $23.33 | 23028 |
| 2025-01-02 | 23.34 | $23.33 | 2800 |
| 2024-12-31 | 23.35 | $23.28 | 10614 |
| 2024-12-30 | 23.38 | $23.29 | 11331 |
| 2024-12-27 | 23.41 | $23.27 | 7012 |
| 2024-12-26 | 23.45 | $23.32 | 12346 |
| 2024-12-24 | 23.49 | $23.28 | 4700 |
| 2024-12-23 | 23.54 | $23.48 | 11700 |
| 2024-12-20 | 23.56 | $23.51 | 2620 |
| 2024-12-19 | 23.57 | $23.40 | 8146 |
| 2024-12-18 | 23.61 | $23.41 | 18917 |
| 2024-12-17 | 23.66 | $23.62 | 9418 |
| 2024-12-16 | 23.67 | $23.65 | 2942 |
| 2024-12-13 | 23.67 | $23.61 | 5000 |
| 2024-12-12 | 23.68 | $23.67 | 1400 |
| 2024-12-11 | 23.68 | $23.70 | 9113 |
| 2024-12-10 | 23.68 | $23.69 | 35729 |
| 2024-12-09 | 23.67 | $23.70 | 10000 |
| 2024-12-06 | 23.66 | $23.72 | 17215 |
| 2024-12-05 | 23.65 | $23.68 | 23625 |
| 2024-12-04 | 23.65 | $23.69 | 20511 |
| 2024-12-03 | 23.64 | $23.65 | 15812 |
| 2024-12-02 | 23.63 | $23.65 | 36100 |
| 2024-11-29 | 23.63 | $23.67 | 13224 |
| 2024-11-27 | 23.62 | $23.63 | 3517 |
| 2024-11-26 | 23.62 | $23.56 | 6245 |
| 2024-11-25 | 23.64 | $23.73 | 900 |
| 2024-11-22 | 23.62 | $23.65 | 2022 |
| 2024-11-21 | 23.62 | $23.67 | 4019 |
| 2024-11-20 | 23.61 | $23.65 | 414 |
| 2024-11-19 | 23.60 | $23.65 | 5600 |
| 2024-11-18 | 23.60 | $23.62 | 6100 |
| 2024-11-15 | 23.59 | $23.60 | 2722 |
| 2024-11-14 | 23.60 | $23.60 | 626 |
| 2024-11-13 | 23.60 | $23.64 | 2743 |
| 2024-11-12 | 23.60 | $23.64 | 400 |
| 2024-11-11 | 23.59 | $23.73 | 500 |
| 2024-11-08 | 23.57 | $23.74 | 20500 |
| 2024-11-07 | 23.54 | $23.70 | 2300 |
| 2024-11-06 | 23.51 | $23.63 | 3800 |
| 2024-11-05 | 23.50 | $23.57 | 50546 |
| 2024-11-04 | 23.49 | $23.51 | 3700 |
| 2024-11-01 | 23.50 | $23.46 | 17612 |
| 2024-10-31 | 23.52 | $23.48 | 3400 |
| 2024-10-30 | 23.54 | $23.49 | 3145 |
| 2024-10-29 | 23.57 | $23.56 | 3200 |
| 2024-10-28 | 23.58 | $23.54 | 7600 |
| 2024-10-25 | 23.60 | $23.51 | 4327 |
| 2024-10-24 | 23.62 | $23.54 | 100600 |
| 2024-10-23 | 23.65 | $23.57 | 37228 |
| 2024-10-22 | 23.68 | $23.63 | 2139 |
| 2024-10-21 | 23.70 | $23.61 | 3400 |
| 2024-10-18 | 23.72 | $23.75 | 9823 |
| 2024-10-17 | 23.72 | $23.71 | 2825 |
| 2024-10-16 | 23.73 | $23.72 | 7702 |
| 2024-10-15 | 23.74 | $23.72 | 2400 |
| 2024-10-14 | 23.75 | $23.68 | 4941 |
| 2024-10-11 | 23.77 | $23.72 | 5932 |
| 2024-10-10 | 23.79 | $23.69 | 100 |
| 2024-10-09 | 23.81 | $23.68 | 12618 |
| 2024-10-08 | 23.84 | $23.71 | 308 |
| 2024-10-07 | 23.87 | $23.67 | 15000 |
| 2024-10-04 | 23.92 | $23.76 | 12228 |
| 2024-10-03 | 23.95 | $23.82 | 2641 |
| 2024-10-02 | 23.97 | $23.91 | 600 |
| 2024-10-01 | 23.98 | $23.96 | 4348 |
| 2024-09-30 | 23.98 | $23.94 | 920 |
| 2024-09-27 | 23.99 | $23.95 | 2846 |
| 2024-09-26 | 23.99 | $23.84 | 17030 |
| 2024-09-25 | 24.01 | $23.91 | 1000 |
| 2024-09-24 | 24.03 | $24.02 | 100 |
| 2024-09-23 | 24.02 | $24.01 | 748 |
| 2024-09-20 | 24.01 | $24.04 | 700 |
| 2024-09-19 | 23.99 | $24.04 | 23028 |
| 2024-09-18 | 23.97 | $24.01 | 1100 |
| 2024-09-17 | 23.96 | $24.06 | 2500 |
| 2024-09-16 | 23.93 | $24.08 | 4400 |
| 2024-09-13 | 23.89 | $24.00 | 5837 |
| 2024-09-12 | 23.86 | $23.93 | 100 |
| 2024-09-11 | 23.84 | $23.93 | 30607 |
| 2024-09-10 | 23.82 | $23.89 | 28700 |
| 2024-09-09 | 23.80 | $23.92 | 328 |
| 2024-09-06 | 23.78 | $23.87 | 500 |
| 2024-09-05 | 23.76 | $23.88 | 12200 |
| 2024-09-04 | 23.73 | $23.77 | 142107 |
| 2024-09-03 | 23.73 | $23.88 | 1900 |
| 2024-08-30 | 23.70 | $23.64 | 4247 |
| 2024-08-29 | 23.71 | $23.66 | 10100 |
| 2024-08-28 | 23.73 | $23.70 | 1519 |
| 2024-08-27 | 23.73 | $23.71 | 7000 |
| 2024-08-26 | 23.74 | $23.86 | 8925 |
| 2024-08-23 | 23.72 | $23.90 | 523 |
| 2024-08-22 | 23.69 | $23.77 | 2345 |
| 2024-08-21 | 23.67 | $23.85 | 177000 |
| 2024-08-20 | 23.64 | $23.80 | 3400 |
| 2024-08-19 | 23.62 | $23.77 | 5400 |
| 2024-08-16 | 23.60 | $23.73 | 13727 |
| 2024-08-15 | 23.58 | $23.65 | 5349 |
| 2024-08-14 | 23.58 | $23.70 | 15800 |
| 2024-08-13 | 23.57 | $23.62 | 61409 |
| 2024-08-12 | 23.57 | $23.53 | 13700 |
| 2024-08-09 | 23.60 | $23.50 | 4530 |
| 2024-08-08 | 23.64 | $23.36 | 11522 |
| 2024-08-07 | 23.71 | $23.39 | 304 |
| 2024-08-06 | 23.79 | $23.54 | 1300 |
| 2024-08-05 | 23.85 | $23.76 | 4600 |
| 2024-08-02 | 23.87 | $23.89 | 2403 |
| 2024-08-01 | 23.87 | $23.91 | 7700 |
| 2024-07-31 | 23.87 | $23.94 | 3323 |
| 2024-07-30 | 23.86 | $23.81 | 2028 |
| 2024-07-29 | 23.88 | $23.85 | 3209 |
| 2024-07-26 | 23.89 | $23.84 | 3900 |
| 2024-07-25 | 23.91 | $23.92 | 7903 |
| 2024-07-24 | 23.91 | $23.90 | 6600 |
| 2024-07-23 | 23.91 | $23.97 | 1000 |
| 2024-07-22 | 23.90 | $23.96 | 3000 |
| 2024-07-19 | 23.90 | $23.93 | 600 |
| 2024-07-18 | 23.90 | $23.96 | 6300 |
| 2024-07-17 | 23.89 | $24.02 | 5300 |
| 2024-07-16 | 23.87 | $24.04 | 13009 |
| 2024-07-15 | 23.84 | $23.93 | 6512 |
| 2024-07-12 | 23.83 | $23.91 | 100 |
| 2024-07-11 | 23.82 | $23.88 | 314 |
| 2024-07-10 | 23.82 | $23.87 | 12600 |
| 2024-07-09 | 23.82 | $23.87 | 1239 |
| 2024-07-08 | 23.83 | $23.85 | 7144 |
| 2024-07-05 | 23.84 | $23.87 | 6845 |
| 2024-07-03 | 23.84 | $23.85 | 5641 |
| 2024-07-02 | 23.86 | $23.85 | 74300 |
| 2024-07-01 | 23.87 | $23.85 | 1611 |
| 2024-06-28 | 23.89 | $23.84 | 800 |
| 2024-06-27 | 23.92 | $23.87 | 5304 |
| 2024-06-26 | 23.94 | $23.85 | 900 |
| 2024-06-25 | 23.97 | $23.93 | 23000 |
| 2024-06-24 | 23.99 | $24.04 | 4723 |
| 2024-06-21 | 23.99 | $24.01 | 5009 |
| 2024-06-20 | 24.00 | $24.01 | 1300 |
| 2024-06-18 | 24.01 | $24.05 | 144700 |
| 2024-06-17 | 24.01 | $24.00 | 2536 |
| 2024-06-14 | 24.03 | $23.92 | 906 |
| 2024-06-13 | 24.06 | $24.02 | 4500 |
| 2024-06-12 | 24.08 | $24.09 | 77700 |
| 2024-06-11 | 24.09 | $24.15 | 27200 |
| 2024-06-10 | 24.09 | $24.19 | 4120 |
| 2024-06-07 | 24.08 | $24.12 | 2502 |
| 2024-06-06 | 24.09 | $24.05 | 828 |
| 2024-06-05 | 24.11 | $24.05 | 1400 |
| 2024-06-04 | 24.13 | $24.05 | 8544 |
| 2024-06-03 | 24.16 | $24.12 | 5407 |
| 2024-05-31 | 24.18 | $24.15 | 700 |
| 2024-05-30 | 24.20 | $24.18 | 644 |
| 2024-05-29 | 24.22 | $24.18 | 1000 |
| 2024-05-28 | 24.24 | $24.16 | 3440 |
| 2024-05-24 | 24.26 | $24.23 | 32900 |
| 2024-05-23 | 24.28 | $24.18 | 13035 |
| 2024-05-22 | 24.31 | $24.32 | 3700 |
| 2024-05-21 | 24.31 | $24.37 | 1249 |
| 2024-05-20 | 24.30 | $24.38 | 6100 |
| 2024-05-17 | 24.30 | $24.35 | 4037 |
| 2024-05-16 | 24.30 | $24.31 | 1100 |
| 2024-05-15 | 24.30 | $24.32 | 46700 |
| 2024-05-14 | 24.31 | $24.37 | 1800 |
| 2024-05-13 | 24.31 | $24.35 | 4400 |
| 2024-05-10 | 24.31 | $24.37 | 14300 |
| 2024-05-09 | 24.31 | $24.36 | 922 |
| 2024-05-08 | 24.31 | $24.37 | 12545 |
| 2024-05-07 | 24.31 | $24.36 | 7336 |
| 2024-05-06 | 24.31 | $24.40 | 4500 |
| 2024-05-03 | 24.30 | $24.40 | 6030 |
| 2024-05-02 | 24.30 | $24.41 | 3700 |
| 2024-05-01 | 24.29 | $24.35 | 6700 |
| 2024-04-30 | 24.29 | $24.33 | 18900 |
| 2024-04-29 | 24.30 | $24.36 | 2400 |
| 2024-04-26 | 24.31 | $24.34 | 10700 |
| 2024-04-25 | 24.32 | $24.39 | 10023 |
| 2024-04-24 | 24.33 | $24.35 | 57500 |
| 2024-04-23 | 24.34 | $24.34 | 63700 |
| 2024-04-22 | 24.36 | $24.38 | 9135 |
| 2024-04-19 | 24.38 | $24.32 | 2000 |
| 2024-04-18 | 24.41 | $24.32 | 9100 |
| 2024-04-17 | 24.45 | $24.29 | 8600 |
| 2024-04-16 | 24.50 | $24.25 | 16002 |
| 2024-04-15 | 24.57 | $24.38 | 1213 |
| 2024-04-12 | 24.63 | $24.51 | 6900 |
| 2024-04-11 | 24.66 | $24.52 | 4600 |
| 2024-04-10 | 24.71 | $24.55 | 36900 |
| 2024-04-09 | 24.75 | $24.74 | 914 |
| 2024-04-08 | 24.76 | $24.68 | 1535 |
| 2024-04-05 | 24.78 | $24.66 | 1500 |
| 2024-04-04 | 24.81 | $24.78 | 5300 |
| 2024-04-03 | 24.83 | $24.73 | 6900 |
| 2024-04-02 | 24.85 | $24.72 | 6400 |
| 2024-04-01 | 24.89 | $24.76 | 9200 |
| 2024-03-28 | 24.91 | $24.90 | 16602 |
| 2024-03-27 | 24.92 | $24.92 | 63511 |
| 2024-03-26 | 24.92 | $24.79 | 600 |
| 2024-03-25 | 24.95 | $24.95 | 15847 |
| 2024-03-22 | 24.95 | $24.98 | 6700 |
| 2024-03-21 | 24.94 | $25.00 | 12500 |
| 2024-03-20 | 24.92 | $25.00 | 1707 |
| 2024-03-19 | 24.91 | $24.91 | 848 |
| 2024-03-18 | 24.91 | $24.81 | 4503 |
| 2024-03-15 | 24.93 | $24.80 | 1905 |
| 2024-03-14 | 24.96 | $24.80 | 28900 |
| 2024-03-13 | 24.99 | $25.00 | 21804 |
| 2024-03-12 | 24.99 | $25.00 | 13645 |
| 2024-03-11 | 24.99 | $25.05 | 1826 |
| 2024-03-08 | 24.97 | $25.06 | 9800 |
| 2024-03-07 | 24.95 | $25.07 | 2125 |
| 2024-03-06 | 24.92 | $25.04 | 5000 |
| 2024-03-05 | 24.90 | $25.00 | 123000 |
| 2024-03-04 | 24.88 | $24.96 | 3804 |
| 2024-03-01 | 24.86 | $24.96 | 3100 |
| 2024-02-29 | 24.85 | $24.87 | 7500 |
| 2024-02-28 | 24.85 | $24.82 | 3700 |
| 2024-02-27 | 24.86 | $24.80 | 2200 |
| 2024-02-26 | 24.87 | $24.80 | 17000 |
| 2024-02-23 | 24.89 | $24.96 | 7818 |
| 2024-02-22 | 24.88 | $24.94 | 5442 |
| 2024-02-21 | 24.87 | $24.84 | 5214 |
| 2024-02-20 | 24.88 | $24.88 | 8200 |
| 2024-02-16 | 24.89 | $24.83 | 600 |
| 2024-02-15 | 24.91 | $24.91 | 2927 |
| 2024-02-14 | 24.91 | $24.84 | 4900 |
| 2024-02-13 | 24.93 | $24.75 | 3914 |
| 2024-02-12 | 24.97 | $24.94 | 12700 |
| 2024-02-09 | 24.98 | $24.96 | 3100 |
| 2024-02-08 | 24.98 | $24.95 | 4500 |
| 2024-02-07 | 24.99 | $24.98 | 1344 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.74
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.60
Average
23.45
Maximum
25.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $22.75 | 2040 |
| 2026-07-16 | 22.74 | $22.74 | 15400 |
| 2026-07-15 | 22.74 | $22.76 | 3201 |
| 2026-07-14 | 22.73 | $22.72 | 4600 |
| 2026-07-13 | 22.74 | $22.69 | 600 |
| 2026-07-10 | 22.76 | $22.73 | 1804 |
| 2026-07-09 | 22.77 | $22.75 | 6001 |
| 2026-07-08 | 22.77 | $22.73 | 7126 |
| 2026-07-07 | 22.78 | $22.76 | 3736 |
| 2026-07-06 | 22.79 | $22.80 | 19782 |
| 2026-07-02 | 22.78 | $22.79 | 5101 |
| 2026-07-01 | 22.78 | $22.75 | 8693 |
| 2026-06-30 | 22.79 | $22.76 | 4187 |
| 2026-06-29 | 22.79 | $22.80 | 3027 |
| 2026-06-26 | 22.79 | $22.79 | 1907 |
| 2026-06-25 | 22.78 | $22.78 | 2275 |
| 2026-06-24 | 22.78 | $22.75 | 4502 |
| 2026-06-23 | 22.79 | $22.78 | 4708 |
| 2026-06-22 | 22.79 | $22.77 | 4996 |
| 2026-06-18 | 22.79 | $22.81 | 3813 |
| 2026-06-17 | 22.78 | $22.76 | 2200 |
| 2026-06-16 | 22.78 | $22.84 | 2331 |
| 2026-06-15 | 22.76 | $22.81 | 3826 |
| 2026-06-12 | 22.75 | $22.79 | 2000 |
| 2026-06-11 | 22.73 | $22.79 | 800 |
| 2026-06-10 | 22.72 | $22.71 | 3500 |
| 2026-06-09 | 22.72 | $22.72 | 2100 |
| 2026-06-08 | 22.73 | $22.69 | 2646 |
| 2026-06-05 | 22.74 | $22.71 | 2000 |
| 2026-06-04 | 22.75 | $22.77 | 4200 |
| 2026-06-03 | 22.75 | $22.75 | 4901 |
| 2026-06-02 | 22.75 | $22.77 | 2329 |
| 2026-06-01 | 22.74 | $22.76 | 15900 |
| 2026-05-29 | 22.74 | $22.78 | 36200 |
| 2026-05-28 | 22.73 | $22.75 | 2588 |
| 2026-05-27 | 22.73 | $22.73 | 7708 |
| 2026-05-26 | 22.74 | $22.81 | 7245 |
| 2026-05-22 | 22.72 | $22.76 | 500 |
| 2026-05-21 | 22.72 | $22.76 | 14200 |
| 2026-05-20 | 22.71 | $22.73 | 4600 |
| 2026-05-19 | 22.72 | $22.64 | 7625 |
| 2026-05-18 | 22.75 | $22.69 | 3346 |
| 2026-05-15 | 22.78 | $22.70 | 646 |
| 2026-05-14 | 22.81 | $22.79 | 2705 |
| 2026-05-13 | 22.82 | $22.79 | 4667 |
| 2026-05-12 | 22.83 | $22.79 | 2927 |
| 2026-05-11 | 22.84 | $22.83 | 3519 |
| 2026-05-08 | 22.84 | $22.87 | 2026 |
| 2026-05-07 | 22.84 | $22.83 | 1006 |
| 2026-05-06 | 22.84 | $22.87 | 5400 |
| 2026-05-05 | 22.83 | $22.80 | 1103 |
| 2026-05-04 | 22.84 | $22.78 | 3209 |
| 2026-05-01 | 22.86 | $22.84 | 12940 |
| 2026-04-30 | 22.87 | $22.83 | 4711 |
| 2026-04-29 | 22.88 | $22.79 | 5227 |
| 2026-04-28 | 22.91 | $22.85 | 535 |
| 2026-04-27 | 22.92 | $22.86 | 18309 |
| 2026-04-24 | 22.93 | $22.87 | 1800 |
| 2026-04-23 | 22.94 | $22.85 | 4633 |
| 2026-04-22 | 22.96 | $22.87 | 3926 |
| 2026-04-21 | 22.97 | $22.94 | 6310 |
| 2026-04-20 | 22.97 | $22.99 | 1500 |
| 2026-04-17 | 22.94 | $23.00 | 50900 |
| 2026-04-16 | 22.91 | $22.94 | 1600 |
| 2026-04-15 | 22.89 | $22.95 | 3109 |
| 2026-04-14 | 22.86 | $22.97 | 1300 |
| 2026-04-13 | 22.83 | $22.92 | 3040 |
| 2026-04-10 | 22.79 | $22.88 | 3400 |
| 2026-04-09 | 22.77 | $22.90 | 5135 |
| 2026-04-08 | 22.73 | $22.87 | 3800 |
| 2026-04-07 | 22.69 | $22.82 | 3430 |
| 2026-04-06 | 22.67 | $22.79 | 9137 |
| 2026-04-02 | 22.65 | $22.80 | 4315 |
| 2026-04-01 | 22.62 | $22.76 | 4700 |
| 2026-03-31 | 22.61 | $22.73 | 1600 |
| 2026-03-30 | 22.60 | $22.65 | 4700 |
| 2026-03-27 | 22.61 | $22.58 | 6854 |
| 2026-03-26 | 22.66 | $22.61 | 12300 |
| 2026-03-25 | 22.71 | $22.71 | 46221 |
| 2026-03-24 | 22.74 | $22.74 | 21213 |
| 2026-03-23 | 22.77 | $22.79 | 5064 |
| 2026-03-20 | 22.79 | $22.70 | 6427 |
| 2026-03-19 | 22.85 | $22.87 | 3200 |
| 2026-03-18 | 22.86 | $22.85 | 11523 |
| 2026-03-17 | 22.89 | $22.94 | 10723 |
| 2026-03-16 | 22.90 | $22.89 | 1317 |
| 2026-03-13 | 22.93 | $22.81 | 4100 |
| 2026-03-12 | 22.99 | $22.87 | 2500 |
| 2026-03-11 | 23.05 | $22.97 | 2100 |
| 2026-03-10 | 23.08 | $23.04 | 8851 |
| 2026-03-09 | 23.11 | $23.07 | 5700 |
| 2026-03-06 | 23.13 | $23.02 | 13934 |
| 2026-03-05 | 23.17 | $23.07 | 4121 |
| 2026-03-04 | 23.21 | $23.15 | 18021 |
| 2026-03-03 | 23.23 | $23.14 | 14200 |
| 2026-03-02 | 23.25 | $23.17 | 3100 |
| 2026-02-27 | 23.27 | $23.23 | 4900 |
| 2026-02-26 | 23.28 | $23.23 | 900 |
| 2026-02-25 | 23.29 | $23.22 | 5300 |
| 2026-02-24 | 23.30 | $23.28 | 1937 |
| 2026-02-23 | 23.29 | $23.29 | 3414 |
| 2026-02-20 | 23.28 | $23.27 | 2006 |
| 2026-02-19 | 23.27 | $23.27 | 4420 |
| 2026-02-18 | 23.25 | $23.26 | 15839 |
| 2026-02-17 | 23.24 | $23.26 | 53300 |
| 2026-02-13 | 23.22 | $23.27 | 6800 |
| 2026-02-12 | 23.20 | $23.24 | 9900 |
| 2026-02-11 | 23.18 | $23.19 | 5600 |
| 2026-02-10 | 23.17 | $23.21 | 4400 |
| 2026-02-09 | 23.15 | $23.18 | 4038 |
| 2026-02-06 | 23.14 | $23.16 | 5300 |
| 2026-02-05 | 23.13 | $23.13 | 3700 |
| 2026-02-04 | 23.12 | $23.11 | 8500 |
| 2026-02-03 | 23.12 | $23.12 | 12429 |
| 2026-02-02 | 23.12 | $23.12 | 12408 |
| 2026-01-30 | 23.12 | $23.13 | 15836 |
| 2026-01-29 | 23.12 | $23.11 | 11100 |
| 2026-01-28 | 23.12 | $23.12 | 15200 |
| 2026-01-27 | 23.12 | $23.14 | 6800 |
| 2026-01-26 | 23.12 | $23.14 | 6203 |
| 2026-01-23 | 23.11 | $23.13 | 13131 |
| 2026-01-22 | 23.10 | $23.12 | 4500 |
| 2026-01-21 | 23.10 | $23.11 | 4946 |
| 2026-01-20 | 23.10 | $23.06 | 9800 |
| 2026-01-16 | 23.11 | $23.11 | 123700 |
| 2026-01-15 | 23.11 | $23.13 | 30525 |
| 2026-01-14 | 23.10 | $23.14 | 1900 |
| 2026-01-13 | 23.09 | $23.12 | 17819 |
| 2026-01-12 | 23.09 | $23.11 | 2520 |
| 2026-01-09 | 23.08 | $23.11 | 1339 |
| 2026-01-08 | 23.08 | $23.09 | 2700 |
| 2026-01-07 | 23.08 | $23.10 | 7400 |
| 2026-01-06 | 23.08 | $23.11 | 10100 |
| 2026-01-05 | 23.08 | $23.09 | 5200 |
| 2026-01-02 | 23.08 | $23.07 | 79500 |
| 2025-12-31 | 23.10 | $23.07 | 5740 |
| 2025-12-30 | 23.11 | $23.08 | 5600 |
| 2025-12-29 | 23.13 | $23.08 | 7100 |
| 2025-12-26 | 23.14 | $23.06 | 12817 |
| 2025-12-24 | 23.17 | $23.06 | 2200 |
| 2025-12-23 | 23.21 | $23.21 | 7300 |
| 2025-12-22 | 23.21 | $23.22 | 11200 |
| 2025-12-19 | 23.20 | $23.22 | 6500 |
| 2025-12-18 | 23.19 | $23.22 | 8800 |
| 2025-12-17 | 23.17 | $23.19 | 1741 |
| 2025-12-16 | 23.17 | $23.20 | 7300 |
| 2025-12-15 | 23.16 | $23.18 | 5407 |
| 2025-12-12 | 23.15 | $23.15 | 11392 |
| 2025-12-11 | 23.16 | $23.17 | 23407 |
| 2025-12-10 | 23.15 | $23.17 | 7314 |
| 2025-12-09 | 23.15 | $23.12 | 8033 |
| 2025-12-08 | 23.16 | $23.14 | 13102 |
| 2025-12-05 | 23.17 | $23.17 | 8112 |
| 2025-12-04 | 23.17 | $23.18 | 3133 |
| 2025-12-03 | 23.17 | $23.20 | 5530 |
| 2025-12-02 | 23.17 | $23.17 | 6549 |
| 2025-12-01 | 23.17 | $23.15 | 27800 |
| 2025-11-28 | 23.18 | $23.20 | 8225 |
| 2025-11-26 | 23.17 | $23.20 | 12024 |
| 2025-11-25 | 23.16 | $23.17 | 14300 |
| 2025-11-24 | 23.17 | $23.24 | 3600 |
| 2025-11-21 | 23.15 | $23.20 | 7800 |
| 2025-11-20 | 23.14 | $23.16 | 3900 |
| 2025-11-19 | 23.14 | $23.14 | 12433 |
| 2025-11-18 | 23.14 | $23.15 | 9100 |
| 2025-11-17 | 23.15 | $23.14 | 2600 |
| 2025-11-14 | 23.16 | $23.16 | 5700 |
| 2025-11-13 | 23.17 | $23.17 | 3000 |
| 2025-11-12 | 23.18 | $23.22 | 2500 |
| 2025-11-11 | 23.17 | $23.23 | 4442 |
| 2025-11-10 | 23.17 | $23.20 | 3000 |
| 2025-11-07 | 23.17 | $23.18 | 4820 |
| 2025-11-06 | 23.17 | $23.18 | 8000 |
| 2025-11-05 | 23.18 | $23.14 | 4805 |
| 2025-11-04 | 23.20 | $23.17 | 2000 |
| 2025-11-03 | 23.22 | $23.17 | 9844 |
| 2025-10-31 | 23.25 | $23.19 | 2700 |
| 2025-10-30 | 23.27 | $23.19 | 2642 |
| 2025-10-29 | 23.30 | $23.22 | 10334 |
| 2025-10-28 | 23.33 | $23.38 | 100200 |
| 2025-10-27 | 23.31 | $23.37 | 22221 |
| 2025-10-24 | 23.29 | $23.34 | 11946 |
| 2025-10-23 | 23.28 | $23.31 | 1900 |
| 2025-10-22 | 23.27 | $23.32 | 11300 |
| 2025-10-21 | 23.26 | $23.32 | 6900 |
| 2025-10-20 | 23.25 | $23.31 | 9534 |
| 2025-10-17 | 23.24 | $23.27 | 56535 |
| 2025-10-16 | 23.24 | $23.27 | 4701 |
| 2025-10-15 | 23.24 | $23.28 | 1026 |
| 2025-10-14 | 23.24 | $23.25 | 30838 |
| 2025-10-13 | 23.24 | $23.22 | 16020 |
| 2025-10-10 | 23.26 | $23.17 | 1758 |
| 2025-10-09 | 23.30 | $23.25 | 2900 |
| 2025-10-08 | 23.32 | $23.31 | 36500 |
| 2025-10-07 | 23.33 | $23.34 | 95105 |
| 2025-10-06 | 23.33 | $23.34 | 9202 |
| 2025-10-03 | 23.33 | $23.34 | 110144 |
| 2025-10-02 | 23.33 | $23.34 | 1636 |
| 2025-10-01 | 23.33 | $23.32 | 99709 |
| 2025-09-30 | 23.34 | $23.32 | 2700 |
| 2025-09-29 | 23.35 | $23.31 | 9300 |
| 2025-09-26 | 23.37 | $23.29 | 5348 |
| 2025-09-25 | 23.39 | $23.28 | 2700 |
| 2025-09-24 | 23.43 | $23.32 | 300 |
| 2025-09-23 | 23.45 | $23.44 | 2100 |
| 2025-09-22 | 23.45 | $23.45 | 6700 |
| 2025-09-19 | 23.44 | $23.44 | 2000 |
| 2025-09-18 | 23.43 | $23.43 | 3402 |
| 2025-09-17 | 23.42 | $23.41 | 2800 |
| 2025-09-16 | 23.41 | $23.42 | 3500 |
| 2025-09-15 | 23.40 | $23.43 | 2500 |
| 2025-09-12 | 23.38 | $23.37 | 9335 |
| 2025-09-11 | 23.37 | $23.38 | 1516 |
| 2025-09-10 | 23.36 | $23.36 | 8322 |
| 2025-09-09 | 23.35 | $23.35 | 6400 |
| 2025-09-08 | 23.34 | $23.36 | 4500 |
| 2025-09-05 | 23.33 | $23.35 | 8800 |
| 2025-09-04 | 23.31 | $23.32 | 10732 |
| 2025-09-03 | 23.30 | $23.30 | 3200 |
| 2025-09-02 | 23.30 | $23.26 | 6949 |
| 2025-08-29 | 23.31 | $23.28 | 2929 |
| 2025-08-28 | 23.31 | $23.29 | 4600 |
| 2025-08-27 | 23.30 | $23.27 | 15500 |
| 2025-08-26 | 23.31 | $23.34 | 4200 |
| 2025-08-25 | 23.29 | $23.31 | 728421 |
| 2025-08-22 | 23.27 | $23.33 | 20242 |
| 2025-08-21 | 23.25 | $23.22 | 3700 |
| 2025-08-20 | 23.25 | $23.24 | 2300 |
| 2025-08-19 | 23.25 | $23.24 | 1700 |
| 2025-08-18 | 23.24 | $23.25 | 14102 |
| 2025-08-15 | 23.24 | $23.25 | 2528 |
| 2025-08-14 | 23.23 | $23.25 | 700 |
| 2025-08-13 | 23.21 | $23.26 | 7700 |
| 2025-08-12 | 23.19 | $23.22 | 4300 |
| 2025-08-11 | 23.18 | $23.19 | 1218 |
| 2025-08-08 | 23.18 | $23.19 | 939 |
| 2025-08-07 | 23.17 | $23.19 | 1100 |
| 2025-08-06 | 23.16 | $23.20 | 5000 |
| 2025-08-05 | 23.15 | $23.18 | 800 |
| 2025-08-04 | 23.14 | $23.17 | 9721 |
| 2025-08-01 | 23.13 | $23.13 | 531 |
| 2025-07-31 | 23.13 | $23.10 | 2400 |
| 2025-07-30 | 23.14 | $23.09 | 17600 |
| 2025-07-29 | 23.15 | $23.13 | 14241 |
| 2025-07-28 | 23.16 | $23.13 | 946 |
| 2025-07-25 | 23.17 | $23.14 | 3942 |
| 2025-07-24 | 23.17 | $23.12 | 4700 |
| 2025-07-23 | 23.19 | $23.14 | 8806 |
| 2025-07-22 | 23.19 | $23.23 | 2200 |
| 2025-07-21 | 23.18 | $23.20 | 1400 |
| 2025-07-18 | 23.16 | $23.17 | 2712 |
| 2025-07-17 | 23.15 | $23.14 | 1300 |
| 2025-07-16 | 23.15 | $23.12 | 2824 |
| 2025-07-15 | 23.16 | $23.08 | 7300 |
| 2025-07-14 | 23.17 | $23.12 | 5832 |
| 2025-07-11 | 23.18 | $23.13 | 300 |
| 2025-07-10 | 23.19 | $23.13 | 15206 |
| 2025-07-09 | 23.19 | $23.16 | 4300 |
| 2025-07-08 | 23.19 | $23.11 | 8600 |
| 2025-07-07 | 23.20 | $23.14 | 4315 |
| 2025-07-03 | 23.20 | $23.20 | 222 |
| 2025-07-02 | 23.18 | $23.18 | 12021 |
| 2025-07-01 | 23.16 | $23.14 | 7330 |
| 2025-06-30 | 23.15 | $23.18 | 52200 |
| 2025-06-27 | 23.12 | $23.12 | 900 |
| 2025-06-26 | 23.11 | $23.12 | 85004 |
| 2025-06-25 | 23.09 | $23.05 | 2538 |
| 2025-06-24 | 23.08 | $23.12 | 5700 |
| 2025-06-23 | 23.05 | $23.09 | 3900 |
| 2025-06-20 | 23.03 | $23.04 | 4100 |
| 2025-06-18 | 23.01 | $23.01 | 800 |
| 2025-06-17 | 23.00 | $22.99 | 149 |
| 2025-06-16 | 23.00 | $23.00 | 9642 |
| 2025-06-13 | 22.98 | $22.95 | 2500 |
| 2025-06-12 | 22.98 | $23.01 | 8214 |
| 2025-06-11 | 22.96 | $22.99 | 2000 |
| 2025-06-10 | 22.94 | $22.97 | 1900 |
| 2025-06-09 | 22.92 | $22.93 | 2448 |
| 2025-06-06 | 22.92 | $22.89 | 400 |
| 2025-06-05 | 22.92 | $22.93 | 2105 |
| 2025-06-04 | 22.91 | $22.94 | 4138 |
| 2025-06-03 | 22.89 | $22.91 | 10148 |
| 2025-06-02 | 22.88 | $22.86 | 1600 |
| 2025-05-30 | 22.88 | $22.85 | 13100 |
| 2025-05-29 | 22.88 | $22.85 | 1400 |
| 2025-05-28 | 22.89 | $22.83 | 5700 |
| 2025-05-27 | 22.90 | $22.89 | 200 |
| 2025-05-23 | 22.90 | $22.91 | 3200 |
| 2025-05-22 | 22.89 | $22.90 | 3800 |
| 2025-05-21 | 22.88 | $22.88 | 800 |
| 2025-05-20 | 22.88 | $22.89 | 315 |
| 2025-05-19 | 22.87 | $22.89 | 1300 |
| 2025-05-16 | 22.85 | $22.88 | 2409 |
| 2025-05-15 | 22.84 | $22.87 | 3100 |
| 2025-05-14 | 22.83 | $22.86 | 708 |
| 2025-05-13 | 22.82 | $22.87 | 2500 |
| 2025-05-12 | 22.81 | $22.84 | 1600 |
| 2025-05-09 | 22.80 | $22.84 | 100 |
| 2025-05-08 | 22.80 | $22.82 | 3903 |
| 2025-05-07 | 22.80 | $22.83 | 2039 |
| 2025-05-06 | 22.79 | $22.83 | 4038 |
| 2025-05-05 | 22.79 | $22.82 | 1103 |
| 2025-05-02 | 22.79 | $22.83 | 734 |
| 2025-05-01 | 22.78 | $22.83 | 3602 |
| 2025-04-30 | 22.78 | $22.85 | 9000 |
| 2025-04-29 | 22.77 | $22.83 | 702 |
| 2025-04-28 | 22.76 | $22.82 | 900 |
| 2025-04-25 | 22.76 | $22.82 | 1700 |
| 2025-04-24 | 22.77 | $22.80 | 5402 |
| 2025-04-23 | 22.78 | $22.77 | 4939 |
| 2025-04-22 | 22.80 | $22.85 | 4200 |
| 2025-04-21 | 22.80 | $22.85 | 20649 |
| 2025-04-17 | 22.81 | $22.85 | 6400 |
| 2025-04-16 | 22.82 | $22.85 | 6500 |
| 2025-04-15 | 22.84 | $22.84 | 300 |
| 2025-04-14 | 22.86 | $22.86 | 200 |
| 2025-04-11 | 22.89 | $22.78 | 3200 |
| 2025-04-10 | 22.95 | $22.89 | 1900 |
| 2025-04-09 | 22.98 | $22.90 | 1000 |
| 2025-04-08 | 23.03 | $22.88 | 17500 |
| 2025-04-07 | 23.09 | $23.00 | 55000 |
| 2025-04-04 | 23.12 | $23.16 | 51600 |
| 2025-04-03 | 23.12 | $23.20 | 1900 |
| 2025-04-02 | 23.10 | $23.12 | 3024 |
| 2025-04-01 | 23.10 | $23.15 | 6100 |
| 2025-03-31 | 23.10 | $23.11 | 2420 |
| 2025-03-28 | 23.11 | $23.07 | 8000 |
| 2025-03-27 | 23.13 | $23.08 | 10800 |
| 2025-03-26 | 23.16 | $23.09 | 7532 |
| 2025-03-25 | 23.19 | $23.22 | 16330 |
| 2025-03-24 | 23.18 | $23.21 | 13504 |
| 2025-03-21 | 23.18 | $23.23 | 13200 |
| 2025-03-20 | 23.17 | $23.23 | 170248 |
| 2025-03-19 | 23.16 | $23.23 | 13400 |
| 2025-03-18 | 23.15 | $23.16 | 4718 |
| 2025-03-17 | 23.16 | $23.19 | 4647 |
| 2025-03-14 | 23.16 | $23.16 | 4245 |
| 2025-03-13 | 23.18 | $23.09 | 10236 |
| 2025-03-12 | 23.22 | $23.17 | 11732 |
| 2025-03-11 | 23.25 | $23.17 | 2205 |
| 2025-03-10 | 23.28 | $23.24 | 3000 |
| 2025-03-07 | 23.30 | $23.27 | 2100 |
| 2025-03-06 | 23.31 | $23.26 | 13035 |
| 2025-03-05 | 23.33 | $23.31 | 26946 |
| 2025-03-04 | 23.34 | $23.30 | 5000 |
| 2025-03-03 | 23.36 | $23.30 | 614 |
| 2025-02-28 | 23.37 | $23.36 | 1700 |
| 2025-02-27 | 23.37 | $23.32 | 1017 |
| 2025-02-26 | 23.39 | $23.34 | 4800 |
| 2025-02-25 | 23.40 | $23.38 | 3409 |
| 2025-02-24 | 23.40 | $23.38 | 9100 |
| 2025-02-21 | 23.40 | $23.37 | 1200 |
| 2025-02-20 | 23.40 | $23.41 | 1603 |
| 2025-02-19 | 23.39 | $23.41 | 3500 |
| 2025-02-18 | 23.38 | $23.39 | 3800 |
| 2025-02-14 | 23.37 | $23.38 | 2039 |
| 2025-02-13 | 23.36 | $23.37 | 7600 |
| 2025-02-12 | 23.35 | $23.34 | 3714 |
| 2025-02-11 | 23.35 | $23.35 | 1116 |
| 2025-02-10 | 23.35 | $23.36 | 8703 |
| 2025-02-07 | 23.35 | $23.31 | 2900 |
| 2025-02-06 | 23.35 | $23.35 | 3200 |
| 2025-02-05 | 23.35 | $23.36 | 13331 |
| 2025-02-04 | 23.35 | $23.36 | 4700 |
| 2025-02-03 | 23.34 | $23.34 | 9803 |
| 2025-01-31 | 23.34 | $23.33 | 635 |
| 2025-01-30 | 23.34 | $23.36 | 26200 |
| 2025-01-29 | 23.33 | $23.34 | 6728 |
| 2025-01-28 | 23.32 | $23.35 | 2800 |
| 2025-01-27 | 23.31 | $23.35 | 8815 |
| 2025-01-24 | 23.30 | $23.36 | 3528 |
| 2025-01-23 | 23.29 | $23.37 | 3400 |
| 2025-01-22 | 23.27 | $23.33 | 1145 |
| 2025-01-21 | 23.26 | $23.33 | 14521 |
| 2025-01-17 | 23.25 | $23.31 | 2625 |
| 2025-01-16 | 23.24 | $23.30 | 2020 |
| 2025-01-15 | 23.23 | $23.30 | 3433 |
| 2025-01-14 | 23.23 | $23.28 | 2600 |
| 2025-01-13 | 23.23 | $23.27 | 7400 |
| 2025-01-10 | 23.23 | $23.27 | 62500 |
| 2025-01-08 | 23.24 | $23.28 | 7700 |
| 2025-01-07 | 23.25 | $23.30 | 6530 |
| 2025-01-06 | 23.26 | $23.31 | 3500 |
| 2025-01-03 | 23.27 | $23.33 | 23028 |
| 2025-01-02 | 23.28 | $23.33 | 2800 |
| 2024-12-31 | 23.28 | $23.28 | 10614 |
| 2024-12-30 | 23.31 | $23.29 | 11331 |
| 2024-12-27 | 23.35 | $23.27 | 7012 |
| 2024-12-26 | 23.39 | $23.32 | 12346 |
| 2024-12-24 | 23.44 | $23.28 | 4700 |
| 2024-12-23 | 23.51 | $23.48 | 11700 |
| 2024-12-20 | 23.53 | $23.51 | 2620 |
| 2024-12-19 | 23.55 | $23.40 | 8146 |
| 2024-12-18 | 23.60 | $23.41 | 18917 |
| 2024-12-17 | 23.67 | $23.62 | 9418 |
| 2024-12-16 | 23.68 | $23.65 | 2942 |
| 2024-12-13 | 23.68 | $23.61 | 5000 |
| 2024-12-12 | 23.70 | $23.67 | 1400 |
| 2024-12-11 | 23.71 | $23.70 | 9113 |
| 2024-12-10 | 23.70 | $23.69 | 35729 |
| 2024-12-09 | 23.70 | $23.70 | 10000 |
| 2024-12-06 | 23.69 | $23.72 | 17215 |
| 2024-12-05 | 23.68 | $23.68 | 23625 |
| 2024-12-04 | 23.67 | $23.69 | 20511 |
| 2024-12-03 | 23.66 | $23.65 | 15812 |
| 2024-12-02 | 23.66 | $23.65 | 36100 |
| 2024-11-29 | 23.66 | $23.67 | 13224 |
| 2024-11-27 | 23.65 | $23.63 | 3517 |
| 2024-11-26 | 23.65 | $23.56 | 6245 |
| 2024-11-25 | 23.68 | $23.73 | 900 |
| 2024-11-22 | 23.65 | $23.65 | 2022 |
| 2024-11-21 | 23.65 | $23.67 | 4019 |
| 2024-11-20 | 23.64 | $23.65 | 414 |
| 2024-11-19 | 23.63 | $23.65 | 5600 |
| 2024-11-18 | 23.62 | $23.62 | 6100 |
| 2024-11-15 | 23.62 | $23.60 | 2722 |
| 2024-11-14 | 23.63 | $23.60 | 626 |
| 2024-11-13 | 23.63 | $23.64 | 2743 |
| 2024-11-12 | 23.63 | $23.64 | 400 |
| 2024-11-11 | 23.62 | $23.73 | 500 |
| 2024-11-08 | 23.58 | $23.74 | 20500 |
| 2024-11-07 | 23.54 | $23.70 | 2300 |
| 2024-11-06 | 23.49 | $23.63 | 3800 |
| 2024-11-05 | 23.46 | $23.57 | 50546 |
| 2024-11-04 | 23.45 | $23.51 | 3700 |
| 2024-11-01 | 23.45 | $23.46 | 17612 |
| 2024-10-31 | 23.47 | $23.48 | 3400 |
| 2024-10-30 | 23.49 | $23.49 | 3145 |
| 2024-10-29 | 23.52 | $23.56 | 3200 |
| 2024-10-28 | 23.52 | $23.54 | 7600 |
| 2024-10-25 | 23.54 | $23.51 | 4327 |
| 2024-10-24 | 23.57 | $23.54 | 100600 |
| 2024-10-23 | 23.60 | $23.57 | 37228 |
| 2024-10-22 | 23.63 | $23.63 | 2139 |
| 2024-10-21 | 23.65 | $23.61 | 3400 |
| 2024-10-18 | 23.68 | $23.75 | 9823 |
| 2024-10-17 | 23.67 | $23.71 | 2825 |
| 2024-10-16 | 23.68 | $23.72 | 7702 |
| 2024-10-15 | 23.68 | $23.72 | 2400 |
| 2024-10-14 | 23.69 | $23.68 | 4941 |
| 2024-10-11 | 23.71 | $23.72 | 5932 |
| 2024-10-10 | 23.72 | $23.69 | 100 |
| 2024-10-09 | 23.75 | $23.68 | 12618 |
| 2024-10-08 | 23.79 | $23.71 | 308 |
| 2024-10-07 | 23.83 | $23.67 | 15000 |
| 2024-10-04 | 23.89 | $23.76 | 12228 |
| 2024-10-03 | 23.94 | $23.82 | 2641 |
| 2024-10-02 | 23.97 | $23.91 | 600 |
| 2024-10-01 | 23.99 | $23.96 | 4348 |
| 2024-09-30 | 23.99 | $23.94 | 920 |
| 2024-09-27 | 24.00 | $23.95 | 2846 |
| 2024-09-26 | 24.01 | $23.84 | 17030 |
| 2024-09-25 | 24.05 | $23.91 | 1000 |
| 2024-09-24 | 24.08 | $24.02 | 100 |
| 2024-09-23 | 24.08 | $24.01 | 748 |
| 2024-09-20 | 24.08 | $24.04 | 700 |
| 2024-09-19 | 24.06 | $24.04 | 23028 |
| 2024-09-18 | 24.05 | $24.01 | 1100 |
| 2024-09-17 | 24.04 | $24.06 | 2500 |
| 2024-09-16 | 24.00 | $24.08 | 4400 |
| 2024-09-13 | 23.96 | $24.00 | 5837 |
| 2024-09-12 | 23.92 | $23.93 | 100 |
| 2024-09-11 | 23.90 | $23.93 | 30607 |
| 2024-09-10 | 23.88 | $23.89 | 28700 |
| 2024-09-09 | 23.86 | $23.92 | 328 |
| 2024-09-06 | 23.83 | $23.87 | 500 |
| 2024-09-05 | 23.80 | $23.88 | 12200 |
| 2024-09-04 | 23.77 | $23.77 | 142107 |
| 2024-09-03 | 23.76 | $23.88 | 1900 |
| 2024-08-30 | 23.72 | $23.64 | 4247 |
| 2024-08-29 | 23.75 | $23.66 | 10100 |
| 2024-08-28 | 23.77 | $23.70 | 1519 |
| 2024-08-27 | 23.78 | $23.71 | 7000 |
| 2024-08-26 | 23.80 | $23.86 | 8925 |
| 2024-08-23 | 23.77 | $23.90 | 523 |
| 2024-08-22 | 23.72 | $23.77 | 2345 |
| 2024-08-21 | 23.71 | $23.85 | 177000 |
| 2024-08-20 | 23.66 | $23.80 | 3400 |
| 2024-08-19 | 23.62 | $23.77 | 5400 |
| 2024-08-16 | 23.58 | $23.73 | 13727 |
| 2024-08-15 | 23.55 | $23.65 | 5349 |
| 2024-08-14 | 23.54 | $23.70 | 15800 |
| 2024-08-13 | 23.52 | $23.62 | 61409 |
| 2024-08-12 | 23.51 | $23.53 | 13700 |
| 2024-08-09 | 23.53 | $23.50 | 4530 |
| 2024-08-08 | 23.57 | $23.36 | 11522 |
| 2024-08-07 | 23.67 | $23.39 | 304 |
| 2024-08-06 | 23.78 | $23.54 | 1300 |
| 2024-08-05 | 23.86 | $23.76 | 4600 |
| 2024-08-02 | 23.90 | $23.89 | 2403 |
| 2024-08-01 | 23.90 | $23.91 | 7700 |
| 2024-07-31 | 23.90 | $23.94 | 3323 |
| 2024-07-30 | 23.88 | $23.81 | 2028 |
| 2024-07-29 | 23.91 | $23.85 | 3209 |
| 2024-07-26 | 23.92 | $23.84 | 3900 |
| 2024-07-25 | 23.95 | $23.92 | 7903 |
| 2024-07-24 | 23.95 | $23.90 | 6600 |
| 2024-07-23 | 23.96 | $23.97 | 1000 |
| 2024-07-22 | 23.95 | $23.96 | 3000 |
| 2024-07-19 | 23.94 | $23.93 | 600 |
| 2024-07-18 | 23.94 | $23.96 | 6300 |
| 2024-07-17 | 23.93 | $24.02 | 5300 |
| 2024-07-16 | 23.90 | $24.04 | 13009 |
| 2024-07-15 | 23.86 | $23.93 | 6512 |
| 2024-07-12 | 23.84 | $23.91 | 100 |
| 2024-07-11 | 23.83 | $23.88 | 314 |
| 2024-07-10 | 23.83 | $23.87 | 12600 |
| 2024-07-09 | 23.82 | $23.87 | 1239 |
| 2024-07-08 | 23.82 | $23.85 | 7144 |
| 2024-07-05 | 23.83 | $23.87 | 6845 |
| 2024-07-03 | 23.83 | $23.85 | 5641 |
| 2024-07-02 | 23.84 | $23.85 | 74300 |
| 2024-07-01 | 23.85 | $23.85 | 1611 |
| 2024-06-28 | 23.87 | $23.84 | 800 |
| 2024-06-27 | 23.90 | $23.87 | 5304 |
| 2024-06-26 | 23.93 | $23.85 | 900 |
| 2024-06-25 | 23.97 | $23.93 | 23000 |
| 2024-06-24 | 23.99 | $24.04 | 4723 |
| 2024-06-21 | 23.99 | $24.01 | 5009 |
| 2024-06-20 | 23.99 | $24.01 | 1300 |
| 2024-06-18 | 24.00 | $24.05 | 144700 |
| 2024-06-17 | 24.00 | $24.00 | 2536 |
| 2024-06-14 | 24.02 | $23.92 | 906 |
| 2024-06-13 | 24.06 | $24.02 | 4500 |
| 2024-06-12 | 24.09 | $24.09 | 77700 |
| 2024-06-11 | 24.10 | $24.15 | 27200 |
| 2024-06-10 | 24.09 | $24.19 | 4120 |
| 2024-06-07 | 24.07 | $24.12 | 2502 |
| 2024-06-06 | 24.07 | $24.05 | 828 |
| 2024-06-05 | 24.09 | $24.05 | 1400 |
| 2024-06-04 | 24.12 | $24.05 | 8544 |
| 2024-06-03 | 24.16 | $24.12 | 5407 |
| 2024-05-31 | 24.18 | $24.15 | 700 |
| 2024-05-30 | 24.20 | $24.18 | 644 |
| 2024-05-29 | 24.22 | $24.18 | 1000 |
| 2024-05-28 | 24.24 | $24.16 | 3440 |
| 2024-05-24 | 24.28 | $24.23 | 32900 |
| 2024-05-23 | 24.30 | $24.18 | 13035 |
| 2024-05-22 | 24.34 | $24.32 | 3700 |
| 2024-05-21 | 24.35 | $24.37 | 1249 |
| 2024-05-20 | 24.34 | $24.38 | 6100 |
| 2024-05-17 | 24.33 | $24.35 | 4037 |
| 2024-05-16 | 24.32 | $24.31 | 1100 |
| 2024-05-15 | 24.33 | $24.32 | 46700 |
| 2024-05-14 | 24.34 | $24.37 | 1800 |
| 2024-05-13 | 24.33 | $24.35 | 4400 |
| 2024-05-10 | 24.33 | $24.37 | 14300 |
| 2024-05-09 | 24.33 | $24.36 | 922 |
| 2024-05-08 | 24.33 | $24.37 | 12545 |
| 2024-05-07 | 24.32 | $24.36 | 7336 |
| 2024-05-06 | 24.32 | $24.40 | 4500 |
| 2024-05-03 | 24.30 | $24.40 | 6030 |
| 2024-05-02 | 24.29 | $24.41 | 3700 |
| 2024-05-01 | 24.27 | $24.35 | 6700 |
| 2024-04-30 | 24.26 | $24.33 | 18900 |
| 2024-04-29 | 24.27 | $24.36 | 2400 |
| 2024-04-26 | 24.26 | $24.34 | 10700 |
| 2024-04-25 | 24.27 | $24.39 | 10023 |
| 2024-04-24 | 24.26 | $24.35 | 57500 |
| 2024-04-23 | 24.26 | $24.34 | 63700 |
| 2024-04-22 | 24.28 | $24.38 | 9135 |
| 2024-04-19 | 24.28 | $24.32 | 2000 |
| 2024-04-18 | 24.31 | $24.32 | 9100 |
| 2024-04-17 | 24.35 | $24.29 | 8600 |
| 2024-04-16 | 24.41 | $24.25 | 16002 |
| 2024-04-15 | 24.49 | $24.38 | 1213 |
| 2024-04-12 | 24.56 | $24.51 | 6900 |
| 2024-04-11 | 24.60 | $24.52 | 4600 |
| 2024-04-10 | 24.65 | $24.55 | 36900 |
| 2024-04-09 | 24.71 | $24.74 | 914 |
| 2024-04-08 | 24.71 | $24.68 | 1535 |
| 2024-04-05 | 24.74 | $24.66 | 1500 |
| 2024-04-04 | 24.78 | $24.78 | 5300 |
| 2024-04-03 | 24.79 | $24.73 | 6900 |
| 2024-04-02 | 24.83 | $24.72 | 6400 |
| 2024-04-01 | 24.87 | $24.76 | 9200 |
| 2024-03-28 | 24.91 | $24.90 | 16602 |
| 2024-03-27 | 24.91 | $24.92 | 63511 |
| 2024-03-26 | 24.91 | $24.79 | 600 |
| 2024-03-25 | 24.96 | $24.95 | 15847 |
| 2024-03-22 | 24.95 | $24.98 | 6700 |
| 2024-03-21 | 24.94 | $25.00 | 12500 |
| 2024-03-20 | 24.93 | $25.00 | 1707 |
| 2024-03-19 | 24.90 | $24.91 | 848 |
| 2024-03-18 | 24.90 | $24.81 | 4503 |
| 2024-03-15 | 24.93 | $24.80 | 1905 |
| 2024-03-14 | 24.98 | $24.80 | 28900 |
| 2024-03-13 | 25.03 | $25.00 | 21804 |
| 2024-03-12 | 25.03 | $25.00 | 13645 |
| 2024-03-11 | 25.03 | $25.05 | 1826 |
| 2024-03-08 | 25.01 | $25.06 | 9800 |
| 2024-03-07 | 24.98 | $25.07 | 2125 |
| 2024-03-06 | 24.94 | $25.04 | 5000 |
| 2024-03-05 | 24.91 | $25.00 | 123000 |
| 2024-03-04 | 24.88 | $24.96 | 3804 |
| 2024-03-01 | 24.86 | $24.96 | 3100 |
| 2024-02-29 | 24.83 | $24.87 | 7500 |
| 2024-02-28 | 24.83 | $24.82 | 3700 |
| 2024-02-27 | 24.84 | $24.80 | 2200 |
| 2024-02-26 | 24.86 | $24.80 | 17000 |
| 2024-02-23 | 24.88 | $24.96 | 7818 |
| 2024-02-22 | 24.86 | $24.94 | 5442 |
| 2024-02-21 | 24.85 | $24.84 | 5214 |
| 2024-02-20 | 24.86 | $24.88 | 8200 |
| 2024-02-16 | 24.86 | $24.83 | 600 |
| 2024-02-15 | 24.88 | $24.91 | 2927 |
| 2024-02-14 | 24.88 | $24.84 | 4900 |
| 2024-02-13 | 24.91 | $24.75 | 3914 |
| 2024-02-12 | 24.96 | $24.94 | 12700 |
| 2024-02-09 | 24.97 | $24.96 | 3100 |
| 2024-02-08 | 24.98 | $24.95 | 4500 |
| 2024-02-07 | 24.99 | $24.98 | 1344 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.42
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.48
Average
45.96
Maximum
68.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.42 | $22.75 | 2040 |
| 2026-07-16 | 47.54 | $22.74 | 15400 |
| 2026-07-15 | 49.14 | $22.76 | 3201 |
| 2026-07-14 | 45.65 | $22.72 | 4600 |
| 2026-07-13 | 42.86 | $22.69 | 600 |
| 2026-07-10 | 45.84 | $22.73 | 1804 |
| 2026-07-09 | 47.41 | $22.75 | 6001 |
| 2026-07-08 | 45.64 | $22.73 | 7126 |
| 2026-07-07 | 47.94 | $22.76 | 3736 |
| 2026-07-06 | 51.20 | $22.80 | 19782 |
| 2026-07-02 | 50.40 | $22.79 | 5101 |
| 2026-07-01 | 47.10 | $22.75 | 8693 |
| 2026-06-30 | 47.85 | $22.76 | 4187 |
| 2026-06-29 | 50.97 | $22.80 | 3027 |
| 2026-06-26 | 50.20 | $22.79 | 1907 |
| 2026-06-25 | 49.44 | $22.78 | 2275 |
| 2026-06-24 | 47.17 | $22.75 | 4502 |
| 2026-06-23 | 49.28 | $22.78 | 4708 |
| 2026-06-22 | 48.55 | $22.77 | 4996 |
| 2026-06-18 | 51.35 | $22.81 | 3813 |
| 2026-06-17 | 47.77 | $22.76 | 2200 |
| 2026-06-16 | 53.79 | $22.84 | 2331 |
| 2026-06-15 | 51.62 | $22.81 | 3826 |
| 2026-06-12 | 50.13 | $22.79 | 2000 |
| 2026-06-11 | 50.13 | $22.79 | 800 |
| 2026-06-10 | 43.92 | $22.71 | 3500 |
| 2026-06-09 | 44.58 | $22.72 | 2100 |
| 2026-06-08 | 42.10 | $22.69 | 2646 |
| 2026-06-05 | 43.33 | $22.71 | 2000 |
| 2026-06-04 | 47.25 | $22.77 | 4200 |
| 2026-06-03 | 45.70 | $22.75 | 4901 |
| 2026-06-02 | 47.01 | $22.77 | 2329 |
| 2026-06-01 | 46.28 | $22.76 | 15900 |
| 2026-05-29 | 47.53 | $22.78 | 36200 |
| 2026-05-28 | 45.42 | $22.75 | 2588 |
| 2026-05-27 | 44.00 | $22.73 | 7708 |
| 2026-05-26 | 48.85 | $22.81 | 7245 |
| 2026-05-22 | 45.27 | $22.76 | 500 |
| 2026-05-21 | 45.27 | $22.76 | 14200 |
| 2026-05-20 | 43.11 | $22.73 | 4600 |
| 2026-05-19 | 35.91 | $22.64 | 7625 |
| 2026-05-18 | 38.48 | $22.69 | 3346 |
| 2026-05-15 | 39.01 | $22.70 | 646 |
| 2026-05-14 | 44.22 | $22.79 | 2705 |
| 2026-05-13 | 44.22 | $22.79 | 4667 |
| 2026-05-12 | 44.22 | $22.79 | 2927 |
| 2026-05-11 | 46.59 | $22.83 | 3519 |
| 2026-05-08 | 49.09 | $22.87 | 2026 |
| 2026-05-07 | 46.36 | $22.83 | 1006 |
| 2026-05-06 | 48.85 | $22.87 | 5400 |
| 2026-05-05 | 43.83 | $22.80 | 1103 |
| 2026-05-04 | 42.29 | $22.78 | 3209 |
| 2026-05-01 | 45.87 | $22.84 | 12940 |
| 2026-04-30 | 45.14 | $22.83 | 4711 |
| 2026-04-29 | 42.15 | $22.79 | 5227 |
| 2026-04-28 | 45.69 | $22.85 | 535 |
| 2026-04-27 | 46.31 | $22.86 | 18309 |
| 2026-04-24 | 46.91 | $22.87 | 1800 |
| 2026-04-23 | 45.57 | $22.85 | 4633 |
| 2026-04-22 | 46.69 | $22.87 | 3926 |
| 2026-04-21 | 50.85 | $22.94 | 6310 |
| 2026-04-20 | 54.13 | $22.99 | 1500 |
| 2026-04-17 | 54.80 | $23.00 | 50900 |
| 2026-04-16 | 51.37 | $22.94 | 1600 |
| 2026-04-15 | 51.99 | $22.95 | 3109 |
| 2026-04-14 | 53.22 | $22.97 | 1300 |
| 2026-04-13 | 50.43 | $22.92 | 3040 |
| 2026-04-10 | 48.08 | $22.88 | 3400 |
| 2026-04-09 | 49.19 | $22.90 | 5135 |
| 2026-04-08 | 47.47 | $22.87 | 3800 |
| 2026-04-07 | 44.48 | $22.82 | 3430 |
| 2026-04-06 | 42.62 | $22.79 | 9137 |
| 2026-04-02 | 43.08 | $22.80 | 4315 |
| 2026-04-01 | 40.66 | $22.76 | 4700 |
| 2026-03-31 | 38.81 | $22.73 | 1600 |
| 2026-03-30 | 33.57 | $22.65 | 4700 |
| 2026-03-27 | 28.47 | $22.58 | 6854 |
| 2026-03-26 | 29.38 | $22.61 | 12300 |
| 2026-03-25 | 32.73 | $22.71 | 46221 |
| 2026-03-24 | 33.83 | $22.74 | 21213 |
| 2026-03-23 | 35.72 | $22.79 | 5064 |
| 2026-03-20 | 28.91 | $22.70 | 6427 |
| 2026-03-19 | 35.70 | $22.87 | 3200 |
| 2026-03-18 | 33.96 | $22.85 | 11523 |
| 2026-03-17 | 38.39 | $22.94 | 10723 |
| 2026-03-16 | 33.84 | $22.89 | 1317 |
| 2026-03-13 | 25.48 | $22.81 | 4100 |
| 2026-03-12 | 28.00 | $22.87 | 2500 |
| 2026-03-11 | 33.20 | $22.97 | 2100 |
| 2026-03-10 | 37.88 | $23.04 | 8851 |
| 2026-03-09 | 40.19 | $23.07 | 5700 |
| 2026-03-06 | 33.81 | $23.02 | 13934 |
| 2026-03-05 | 37.62 | $23.07 | 4121 |
| 2026-03-04 | 45.41 | $23.15 | 18021 |
| 2026-03-03 | 44.03 | $23.14 | 14200 |
| 2026-03-02 | 47.44 | $23.17 | 3100 |
| 2026-02-27 | 55.61 | $23.23 | 4900 |
| 2026-02-26 | 55.61 | $23.23 | 900 |
| 2026-02-25 | 54.43 | $23.22 | 5300 |
| 2026-02-24 | 64.17 | $23.28 | 1937 |
| 2026-02-23 | 66.04 | $23.29 | 3414 |
| 2026-02-20 | 64.05 | $23.27 | 2006 |
| 2026-02-19 | 64.05 | $23.27 | 4420 |
| 2026-02-18 | 63.07 | $23.26 | 15839 |
| 2026-02-17 | 63.07 | $23.26 | 53300 |
| 2026-02-13 | 64.65 | $23.27 | 6800 |
| 2026-02-12 | 61.93 | $23.24 | 9900 |
| 2026-02-11 | 56.63 | $23.19 | 5600 |
| 2026-02-10 | 59.79 | $23.21 | 4400 |
| 2026-02-09 | 56.32 | $23.18 | 4038 |
| 2026-02-06 | 53.79 | $23.16 | 5300 |
| 2026-02-05 | 49.63 | $23.13 | 3700 |
| 2026-02-04 | 46.59 | $23.11 | 8500 |
| 2026-02-03 | 47.96 | $23.12 | 12429 |
| 2026-02-02 | 47.96 | $23.12 | 12408 |
| 2026-01-30 | 49.28 | $23.13 | 15836 |
| 2026-01-29 | 46.49 | $23.11 | 11100 |
| 2026-01-28 | 47.74 | $23.12 | 15200 |
| 2026-01-27 | 50.29 | $23.14 | 6800 |
| 2026-01-26 | 50.29 | $23.14 | 6203 |
| 2026-01-23 | 49.06 | $23.13 | 13131 |
| 2026-01-22 | 47.83 | $23.12 | 4500 |
| 2026-01-21 | 46.61 | $23.11 | 4946 |
| 2026-01-20 | 39.92 | $23.06 | 9800 |
| 2026-01-16 | 45.31 | $23.11 | 123700 |
| 2026-01-15 | 47.77 | $23.13 | 30525 |
| 2026-01-14 | 49.03 | $23.14 | 1900 |
| 2026-01-13 | 46.34 | $23.12 | 17819 |
| 2026-01-12 | 44.96 | $23.11 | 2520 |
| 2026-01-09 | 44.96 | $23.11 | 1339 |
| 2026-01-08 | 42.28 | $23.09 | 2700 |
| 2026-01-07 | 43.28 | $23.10 | 7400 |
| 2026-01-06 | 44.27 | $23.11 | 10100 |
| 2026-01-05 | 41.73 | $23.09 | 5200 |
| 2026-01-02 | 39.08 | $23.07 | 79500 |
| 2025-12-31 | 39.08 | $23.07 | 5740 |
| 2025-12-30 | 39.90 | $23.08 | 5600 |
| 2025-12-29 | 39.90 | $23.08 | 7100 |
| 2025-12-26 | 37.54 | $23.06 | 12817 |
| 2025-12-24 | 37.54 | $23.06 | 2200 |
| 2025-12-23 | 51.12 | $23.21 | 7300 |
| 2025-12-22 | 52.31 | $23.22 | 11200 |
| 2025-12-19 | 52.31 | $23.22 | 6500 |
| 2025-12-18 | 52.31 | $23.22 | 8800 |
| 2025-12-17 | 49.25 | $23.19 | 1741 |
| 2025-12-16 | 50.28 | $23.20 | 7300 |
| 2025-12-15 | 48.24 | $23.18 | 5407 |
| 2025-12-12 | 45.02 | $23.15 | 11392 |
| 2025-12-11 | 46.86 | $23.17 | 23407 |
| 2025-12-10 | 46.86 | $23.17 | 7314 |
| 2025-12-09 | 41.46 | $23.12 | 8033 |
| 2025-12-08 | 43.12 | $23.14 | 13102 |
| 2025-12-05 | 45.75 | $23.17 | 8112 |
| 2025-12-04 | 46.65 | $23.18 | 3133 |
| 2025-12-03 | 48.45 | $23.20 | 5530 |
| 2025-12-02 | 45.44 | $23.17 | 6549 |
| 2025-12-01 | 43.34 | $23.15 | 27800 |
| 2025-11-28 | 47.70 | $23.20 | 8225 |
| 2025-11-26 | 47.70 | $23.20 | 12024 |
| 2025-11-25 | 44.69 | $23.17 | 14300 |
| 2025-11-24 | 51.22 | $23.24 | 3600 |
| 2025-11-21 | 47.02 | $23.20 | 7800 |
| 2025-11-20 | 42.29 | $23.16 | 3900 |
| 2025-11-19 | 39.74 | $23.14 | 12433 |
| 2025-11-18 | 40.59 | $23.15 | 9100 |
| 2025-11-17 | 39.35 | $23.14 | 2600 |
| 2025-11-14 | 40.97 | $23.16 | 5700 |
| 2025-11-13 | 41.79 | $23.17 | 3000 |
| 2025-11-12 | 46.17 | $23.22 | 2500 |
| 2025-11-11 | 47.10 | $23.23 | 4442 |
| 2025-11-10 | 43.86 | $23.20 | 3000 |
| 2025-11-07 | 41.58 | $23.18 | 4820 |
| 2025-11-06 | 41.58 | $23.18 | 8000 |
| 2025-11-05 | 36.98 | $23.14 | 4805 |
| 2025-11-04 | 39.18 | $23.17 | 2000 |
| 2025-11-03 | 39.18 | $23.17 | 9844 |
| 2025-10-31 | 40.64 | $23.19 | 2700 |
| 2025-10-30 | 40.64 | $23.19 | 2642 |
| 2025-10-29 | 42.79 | $23.22 | 10334 |
| 2025-10-28 | 58.44 | $23.38 | 100200 |
| 2025-10-27 | 57.52 | $23.37 | 22221 |
| 2025-10-24 | 54.65 | $23.34 | 11946 |
| 2025-10-23 | 51.54 | $23.31 | 1900 |
| 2025-10-22 | 52.68 | $23.32 | 11300 |
| 2025-10-21 | 52.68 | $23.32 | 6900 |
| 2025-10-20 | 51.71 | $23.31 | 9534 |
| 2025-10-17 | 47.65 | $23.27 | 56535 |
| 2025-10-16 | 47.65 | $23.27 | 4701 |
| 2025-10-15 | 48.57 | $23.28 | 1026 |
| 2025-10-14 | 45.56 | $23.25 | 30838 |
| 2025-10-13 | 42.36 | $23.22 | 16020 |
| 2025-10-10 | 36.44 | $23.17 | 1758 |
| 2025-10-09 | 43.18 | $23.25 | 2900 |
| 2025-10-08 | 49.73 | $23.31 | 36500 |
| 2025-10-07 | 53.60 | $23.34 | 95105 |
| 2025-10-06 | 53.60 | $23.34 | 9202 |
| 2025-10-03 | 53.60 | $23.34 | 110144 |
| 2025-10-02 | 53.60 | $23.34 | 1636 |
| 2025-10-01 | 51.55 | $23.32 | 99709 |
| 2025-09-30 | 51.55 | $23.32 | 2700 |
| 2025-09-29 | 50.57 | $23.31 | 9300 |
| 2025-09-26 | 48.59 | $23.29 | 5348 |
| 2025-09-25 | 47.59 | $23.28 | 2700 |
| 2025-09-24 | 51.38 | $23.32 | 300 |
| 2025-09-23 | 66.45 | $23.44 | 2100 |
| 2025-09-22 | 68.03 | $23.45 | 6700 |
| 2025-09-19 | 67.29 | $23.44 | 2000 |
| 2025-09-18 | 66.56 | $23.43 | 3402 |
| 2025-09-17 | 65.07 | $23.41 | 2800 |
| 2025-09-16 | 66.48 | $23.42 | 3500 |
| 2025-09-15 | 67.87 | $23.43 | 2500 |
| 2025-09-12 | 63.51 | $23.37 | 9335 |
| 2025-09-11 | 64.91 | $23.38 | 1516 |
| 2025-09-10 | 63.38 | $23.36 | 8322 |
| 2025-09-09 | 62.60 | $23.35 | 6400 |
| 2025-09-08 | 63.89 | $23.36 | 4500 |
| 2025-09-05 | 63.17 | $23.35 | 8800 |
| 2025-09-04 | 60.96 | $23.32 | 10732 |
| 2025-09-03 | 59.42 | $23.30 | 3200 |
| 2025-09-02 | 56.13 | $23.26 | 6949 |
| 2025-08-29 | 58.38 | $23.28 | 2929 |
| 2025-08-28 | 59.51 | $23.29 | 4600 |
| 2025-08-27 | 57.96 | $23.27 | 15500 |
| 2025-08-26 | 66.41 | $23.34 | 4200 |
| 2025-08-25 | 64.29 | $23.31 | 728421 |
| 2025-08-22 | 66.96 | $23.33 | 20242 |
| 2025-08-21 | 57.79 | $23.22 | 3700 |
| 2025-08-20 | 60.70 | $23.24 | 2300 |
| 2025-08-19 | 60.70 | $23.24 | 1700 |
| 2025-08-18 | 62.11 | $23.25 | 14102 |
| 2025-08-15 | 62.11 | $23.25 | 2528 |
| 2025-08-14 | 62.11 | $23.25 | 700 |
| 2025-08-13 | 63.38 | $23.26 | 7700 |
| 2025-08-12 | 60.31 | $23.22 | 4300 |
| 2025-08-11 | 57.79 | $23.19 | 1218 |
| 2025-08-08 | 57.79 | $23.19 | 939 |
| 2025-08-07 | 57.79 | $23.19 | 1100 |
| 2025-08-06 | 58.86 | $23.20 | 5000 |
| 2025-08-05 | 57.36 | $23.18 | 800 |
| 2025-08-04 | 56.61 | $23.17 | 9721 |
| 2025-08-01 | 53.50 | $23.13 | 531 |
| 2025-07-31 | 51.00 | $23.10 | 2400 |
| 2025-07-30 | 50.15 | $23.09 | 17600 |
| 2025-07-29 | 53.69 | $23.13 | 14241 |
| 2025-07-28 | 53.69 | $23.13 | 946 |
| 2025-07-25 | 54.55 | $23.14 | 3942 |
| 2025-07-24 | 53.11 | $23.12 | 4700 |
| 2025-07-23 | 54.76 | $23.14 | 8806 |
| 2025-07-22 | 63.14 | $23.23 | 2200 |
| 2025-07-21 | 61.26 | $23.20 | 1400 |
| 2025-07-18 | 59.29 | $23.17 | 2712 |
| 2025-07-17 | 57.23 | $23.14 | 1300 |
| 2025-07-16 | 55.81 | $23.12 | 2824 |
| 2025-07-15 | 52.84 | $23.08 | 7300 |
| 2025-07-14 | 56.44 | $23.12 | 5832 |
| 2025-07-11 | 57.37 | $23.13 | 300 |
| 2025-07-10 | 57.37 | $23.13 | 15206 |
| 2025-07-09 | 60.05 | $23.16 | 4300 |
| 2025-07-08 | 56.86 | $23.11 | 8600 |
| 2025-07-07 | 59.58 | $23.14 | 4315 |
| 2025-07-03 | 65.51 | $23.20 | 222 |
| 2025-07-02 | 64.39 | $23.18 | 12021 |
| 2025-07-01 | 62.04 | $23.14 | 7330 |
| 2025-06-30 | 66.19 | $23.18 | 52200 |
| 2025-06-27 | 62.63 | $23.12 | 900 |
| 2025-06-26 | 62.63 | $23.12 | 85004 |
| 2025-06-25 | 57.96 | $23.05 | 2538 |
| 2025-06-24 | 65.76 | $23.12 | 5700 |
| 2025-06-23 | 63.77 | $23.09 | 3900 |
| 2025-06-20 | 60.12 | $23.04 | 4100 |
| 2025-06-18 | 57.68 | $23.01 | 800 |
| 2025-06-17 | 55.98 | $22.99 | 149 |
| 2025-06-16 | 57.07 | $23.00 | 9642 |
| 2025-06-13 | 52.69 | $22.95 | 2500 |
| 2025-06-12 | 59.62 | $23.01 | 8214 |
| 2025-06-11 | 57.87 | $22.99 | 2000 |
| 2025-06-10 | 56.05 | $22.97 | 1900 |
| 2025-06-09 | 52.14 | $22.93 | 2448 |
| 2025-06-06 | 47.71 | $22.89 | 400 |
| 2025-06-05 | 52.31 | $22.93 | 2105 |
| 2025-06-04 | 53.53 | $22.94 | 4138 |
| 2025-06-03 | 50.21 | $22.91 | 10148 |
| 2025-06-02 | 43.85 | $22.86 | 1600 |
| 2025-05-30 | 42.46 | $22.85 | 13100 |
| 2025-05-29 | 42.46 | $22.85 | 1400 |
| 2025-05-28 | 39.75 | $22.83 | 5700 |
| 2025-05-27 | 45.90 | $22.89 | 200 |
| 2025-05-23 | 48.26 | $22.91 | 3200 |
| 2025-05-22 | 46.96 | $22.90 | 3800 |
| 2025-05-21 | 44.31 | $22.88 | 800 |
| 2025-05-20 | 45.39 | $22.89 | 315 |
| 2025-05-19 | 45.39 | $22.89 | 1300 |
| 2025-05-16 | 44.17 | $22.88 | 2409 |
| 2025-05-15 | 42.95 | $22.87 | 3100 |
| 2025-05-14 | 41.74 | $22.86 | 708 |
| 2025-05-13 | 42.60 | $22.87 | 2500 |
| 2025-05-12 | 39.04 | $22.84 | 1600 |
| 2025-05-09 | 39.04 | $22.84 | 100 |
| 2025-05-08 | 36.68 | $22.82 | 3903 |
| 2025-05-07 | 37.37 | $22.83 | 2039 |
| 2025-05-06 | 37.37 | $22.83 | 4038 |
| 2025-05-05 | 36.29 | $22.82 | 1103 |
| 2025-05-02 | 36.89 | $22.83 | 734 |
| 2025-05-01 | 36.89 | $22.83 | 3602 |
| 2025-04-30 | 38.03 | $22.85 | 9000 |
| 2025-04-29 | 36.16 | $22.83 | 702 |
| 2025-04-28 | 35.22 | $22.82 | 900 |
| 2025-04-25 | 35.22 | $22.82 | 1700 |
| 2025-04-24 | 33.47 | $22.80 | 5402 |
| 2025-04-23 | 30.80 | $22.77 | 4939 |
| 2025-04-22 | 34.29 | $22.85 | 4200 |
| 2025-04-21 | 34.29 | $22.85 | 20649 |
| 2025-04-17 | 34.29 | $22.85 | 6400 |
| 2025-04-16 | 34.29 | $22.85 | 6500 |
| 2025-04-15 | 33.52 | $22.84 | 300 |
| 2025-04-14 | 34.28 | $22.86 | 200 |
| 2025-04-11 | 28.10 | $22.78 | 3200 |
| 2025-04-10 | 32.03 | $22.89 | 1900 |
| 2025-04-09 | 32.43 | $22.90 | 1000 |
| 2025-04-08 | 30.82 | $22.88 | 17500 |
| 2025-04-07 | 35.66 | $23.00 | 55000 |
| 2025-04-04 | 44.52 | $23.16 | 51600 |
| 2025-04-03 | 47.31 | $23.20 | 1900 |
| 2025-04-02 | 40.18 | $23.12 | 3024 |
| 2025-04-01 | 42.22 | $23.15 | 6100 |
| 2025-03-31 | 38.26 | $23.11 | 2420 |
| 2025-03-28 | 33.96 | $23.07 | 8000 |
| 2025-03-27 | 34.53 | $23.08 | 10800 |
| 2025-03-26 | 35.09 | $23.09 | 7532 |
| 2025-03-25 | 43.89 | $23.22 | 16330 |
| 2025-03-24 | 42.84 | $23.21 | 13504 |
| 2025-03-21 | 44.42 | $23.23 | 13200 |
| 2025-03-20 | 44.42 | $23.23 | 170248 |
| 2025-03-19 | 44.42 | $23.23 | 13400 |
| 2025-03-18 | 37.52 | $23.16 | 4718 |
| 2025-03-17 | 39.52 | $23.19 | 4647 |
| 2025-03-14 | 36.30 | $23.16 | 4245 |
| 2025-03-13 | 27.78 | $23.09 | 10236 |
| 2025-03-12 | 32.50 | $23.17 | 11732 |
| 2025-03-11 | 32.50 | $23.17 | 2205 |
| 2025-03-10 | 37.54 | $23.24 | 3000 |
| 2025-03-07 | 40.06 | $23.27 | 2100 |
| 2025-03-06 | 38.76 | $23.26 | 13035 |
| 2025-03-05 | 43.23 | $23.31 | 26946 |
| 2025-03-04 | 41.96 | $23.30 | 5000 |
| 2025-03-03 | 41.96 | $23.30 | 614 |
| 2025-02-28 | 47.76 | $23.36 | 1700 |
| 2025-02-27 | 42.75 | $23.32 | 1017 |
| 2025-02-26 | 44.79 | $23.34 | 4800 |
| 2025-02-25 | 49.26 | $23.38 | 3409 |
| 2025-02-24 | 49.26 | $23.38 | 9100 |
| 2025-02-21 | 48.09 | $23.37 | 1200 |
| 2025-02-20 | 52.70 | $23.41 | 1603 |
| 2025-02-19 | 52.70 | $23.41 | 3500 |
| 2025-02-18 | 50.56 | $23.39 | 3800 |
| 2025-02-14 | 49.48 | $23.38 | 2039 |
| 2025-02-13 | 48.40 | $23.37 | 7600 |
| 2025-02-12 | 45.06 | $23.34 | 3714 |
| 2025-02-11 | 46.00 | $23.35 | 1116 |
| 2025-02-10 | 46.94 | $23.36 | 8703 |
| 2025-02-07 | 41.29 | $23.31 | 2900 |
| 2025-02-06 | 44.92 | $23.35 | 3200 |
| 2025-02-05 | 45.88 | $23.36 | 13331 |
| 2025-02-04 | 45.88 | $23.36 | 4700 |
| 2025-02-03 | 43.71 | $23.34 | 9803 |
| 2025-01-31 | 42.62 | $23.33 | 635 |
| 2025-01-30 | 45.11 | $23.36 | 26200 |
| 2025-01-29 | 43.00 | $23.34 | 6728 |
| 2025-01-28 | 43.80 | $23.35 | 2800 |
| 2025-01-27 | 43.80 | $23.35 | 8815 |
| 2025-01-24 | 44.55 | $23.36 | 3528 |
| 2025-01-23 | 45.29 | $23.37 | 3400 |
| 2025-01-22 | 41.62 | $23.33 | 1145 |
| 2025-01-21 | 41.62 | $23.33 | 14521 |
| 2025-01-17 | 39.80 | $23.31 | 2625 |
| 2025-01-16 | 38.89 | $23.30 | 2020 |
| 2025-01-15 | 38.89 | $23.30 | 3433 |
| 2025-01-14 | 37.19 | $23.28 | 2600 |
| 2025-01-13 | 36.35 | $23.27 | 7400 |
| 2025-01-10 | 36.35 | $23.27 | 62500 |
| 2025-01-08 | 36.79 | $23.28 | 7700 |
| 2025-01-07 | 37.67 | $23.30 | 6530 |
| 2025-01-06 | 38.10 | $23.31 | 3500 |
| 2025-01-03 | 38.95 | $23.33 | 23028 |
| 2025-01-02 | 38.95 | $23.33 | 2800 |
| 2024-12-31 | 35.72 | $23.28 | 10614 |
| 2024-12-30 | 36.08 | $23.29 | 11331 |
| 2024-12-27 | 34.83 | $23.27 | 7012 |
| 2024-12-26 | 36.53 | $23.32 | 12346 |
| 2024-12-24 | 34.08 | $23.28 | 4700 |
| 2024-12-23 | 41.75 | $23.48 | 11700 |
| 2024-12-20 | 43.13 | $23.51 | 2620 |
| 2024-12-19 | 35.71 | $23.40 | 8146 |
| 2024-12-18 | 36.12 | $23.41 | 18917 |
| 2024-12-17 | 46.75 | $23.62 | 9418 |
| 2024-12-16 | 48.70 | $23.65 | 2942 |
| 2024-12-13 | 45.84 | $23.61 | 5000 |
| 2024-12-12 | 49.79 | $23.67 | 1400 |
| 2024-12-11 | 51.92 | $23.70 | 9113 |
| 2024-12-10 | 51.26 | $23.69 | 35729 |
| 2024-12-09 | 51.93 | $23.70 | 10000 |
| 2024-12-06 | 53.27 | $23.72 | 17215 |
| 2024-12-05 | 50.87 | $23.68 | 23625 |
| 2024-12-04 | 51.50 | $23.69 | 20511 |
| 2024-12-03 | 49.11 | $23.65 | 15812 |
| 2024-12-02 | 49.11 | $23.65 | 36100 |
| 2024-11-29 | 50.23 | $23.67 | 13224 |
| 2024-11-27 | 47.98 | $23.63 | 3517 |
| 2024-11-26 | 43.77 | $23.56 | 6245 |
| 2024-11-25 | 53.83 | $23.73 | 900 |
| 2024-11-22 | 48.54 | $23.65 | 2022 |
| 2024-11-21 | 49.90 | $23.67 | 4019 |
| 2024-11-20 | 48.53 | $23.65 | 414 |
| 2024-11-19 | 48.53 | $23.65 | 5600 |
| 2024-11-18 | 46.56 | $23.62 | 6100 |
| 2024-11-15 | 45.23 | $23.60 | 2722 |
| 2024-11-14 | 45.23 | $23.60 | 626 |
| 2024-11-13 | 47.36 | $23.64 | 2743 |
| 2024-11-12 | 47.36 | $23.64 | 400 |
| 2024-11-11 | 52.36 | $23.73 | 500 |
| 2024-11-08 | 52.95 | $23.74 | 20500 |
| 2024-11-07 | 50.84 | $23.70 | 2300 |
| 2024-11-06 | 46.89 | $23.63 | 3800 |
| 2024-11-05 | 43.17 | $23.57 | 50546 |
| 2024-11-04 | 39.11 | $23.51 | 3700 |
| 2024-11-01 | 35.47 | $23.46 | 17612 |
| 2024-10-31 | 36.30 | $23.48 | 3400 |
| 2024-10-30 | 36.70 | $23.49 | 3145 |
| 2024-10-29 | 39.65 | $23.56 | 3200 |
| 2024-10-28 | 38.30 | $23.54 | 7600 |
| 2024-10-25 | 36.28 | $23.51 | 4327 |
| 2024-10-24 | 37.45 | $23.54 | 100600 |
| 2024-10-23 | 38.63 | $23.57 | 37228 |
| 2024-10-22 | 41.09 | $23.63 | 2139 |
| 2024-10-21 | 39.88 | $23.61 | 3400 |
| 2024-10-18 | 46.20 | $23.75 | 9823 |
| 2024-10-17 | 43.78 | $23.71 | 2825 |
| 2024-10-16 | 44.25 | $23.72 | 7702 |
| 2024-10-15 | 44.25 | $23.72 | 2400 |
| 2024-10-14 | 41.99 | $23.68 | 4941 |
| 2024-10-11 | 43.67 | $23.72 | 5932 |
| 2024-10-10 | 42.02 | $23.69 | 100 |
| 2024-10-09 | 41.47 | $23.68 | 12618 |
| 2024-10-08 | 42.61 | $23.71 | 308 |
| 2024-10-07 | 40.54 | $23.67 | 15000 |
| 2024-10-04 | 43.93 | $23.76 | 12228 |
| 2024-10-03 | 46.39 | $23.82 | 2641 |
| 2024-10-02 | 50.40 | $23.91 | 600 |
| 2024-10-01 | 52.82 | $23.96 | 4348 |
| 2024-09-30 | 51.94 | $23.94 | 920 |
| 2024-09-27 | 52.40 | $23.95 | 2846 |
| 2024-09-26 | 47.53 | $23.84 | 17030 |
| 2024-09-25 | 50.67 | $23.91 | 1000 |
| 2024-09-24 | 56.20 | $24.02 | 100 |
| 2024-09-23 | 55.78 | $24.01 | 748 |
| 2024-09-20 | 57.34 | $24.04 | 700 |
| 2024-09-19 | 57.34 | $24.04 | 23028 |
| 2024-09-18 | 56.24 | $24.01 | 1100 |
| 2024-09-17 | 58.63 | $24.06 | 2500 |
| 2024-09-16 | 59.60 | $24.08 | 4400 |
| 2024-09-13 | 56.90 | $24.00 | 5837 |
| 2024-09-12 | 54.37 | $23.93 | 100 |
| 2024-09-11 | 54.37 | $23.93 | 30607 |
| 2024-09-10 | 52.95 | $23.89 | 28700 |
| 2024-09-09 | 54.15 | $23.92 | 328 |
| 2024-09-06 | 52.44 | $23.87 | 500 |
| 2024-09-05 | 52.81 | $23.88 | 12200 |
| 2024-09-04 | 49.00 | $23.77 | 142107 |
| 2024-09-03 | 53.07 | $23.88 | 1900 |
| 2024-08-30 | 43.31 | $23.64 | 4247 |
| 2024-08-29 | 44.04 | $23.66 | 10100 |
| 2024-08-28 | 45.48 | $23.70 | 1519 |
| 2024-08-27 | 45.84 | $23.71 | 7000 |
| 2024-08-26 | 51.63 | $23.86 | 8925 |
| 2024-08-23 | 53.34 | $23.90 | 523 |
| 2024-08-22 | 48.03 | $23.77 | 2345 |
| 2024-08-21 | 51.45 | $23.85 | 177000 |
| 2024-08-20 | 49.31 | $23.80 | 3400 |
| 2024-08-19 | 48.00 | $23.77 | 5400 |
| 2024-08-16 | 46.25 | $23.73 | 13727 |
| 2024-08-15 | 42.56 | $23.65 | 5349 |
| 2024-08-14 | 44.37 | $23.70 | 15800 |
| 2024-08-13 | 40.53 | $23.62 | 61409 |
| 2024-08-12 | 35.80 | $23.53 | 13700 |
| 2024-08-09 | 34.14 | $23.50 | 4530 |
| 2024-08-08 | 25.61 | $23.36 | 11522 |
| 2024-08-07 | 26.31 | $23.39 | 304 |
| 2024-08-06 | 30.19 | $23.54 | 1300 |
| 2024-08-05 | 38.00 | $23.76 | 4600 |
| 2024-08-02 | 44.45 | $23.89 | 2403 |
| 2024-08-01 | 45.58 | $23.91 | 7700 |
| 2024-07-31 | 47.30 | $23.94 | 3323 |
| 2024-07-30 | 37.63 | $23.81 | 2028 |
| 2024-07-29 | 39.76 | $23.85 | 3209 |
| 2024-07-26 | 38.94 | $23.84 | 3900 |
| 2024-07-25 | 43.45 | $23.92 | 7903 |
| 2024-07-24 | 41.85 | $23.90 | 6600 |
| 2024-07-23 | 46.18 | $23.97 | 1000 |
| 2024-07-22 | 45.42 | $23.96 | 3000 |
| 2024-07-19 | 43.10 | $23.93 | 600 |
| 2024-07-18 | 44.91 | $23.96 | 6300 |
| 2024-07-17 | 48.80 | $24.02 | 5300 |
| 2024-07-16 | 50.18 | $24.04 | 13009 |
| 2024-07-15 | 41.57 | $23.93 | 6512 |
| 2024-07-12 | 39.77 | $23.91 | 100 |
| 2024-07-11 | 37.01 | $23.88 | 314 |
| 2024-07-10 | 36.09 | $23.87 | 12600 |
| 2024-07-09 | 36.09 | $23.87 | 1239 |
| 2024-07-08 | 34.34 | $23.85 | 7144 |
| 2024-07-05 | 35.25 | $23.87 | 6845 |
| 2024-07-03 | 33.57 | $23.85 | 5641 |
| 2024-07-02 | 33.57 | $23.85 | 74300 |
| 2024-07-01 | 33.57 | $23.85 | 1611 |
| 2024-06-28 | 32.83 | $23.84 | 800 |
| 2024-06-27 | 33.91 | $23.87 | 5304 |
| 2024-06-26 | 32.50 | $23.85 | 900 |
| 2024-06-25 | 35.38 | $23.93 | 23000 |
| 2024-06-24 | 40.01 | $24.04 | 4723 |
| 2024-06-21 | 37.91 | $24.01 | 5009 |
| 2024-06-20 | 37.91 | $24.01 | 1300 |
| 2024-06-18 | 39.58 | $24.05 | 144700 |
| 2024-06-17 | 36.24 | $24.00 | 2536 |
| 2024-06-14 | 30.38 | $23.92 | 906 |
| 2024-06-13 | 34.10 | $24.02 | 4500 |
| 2024-06-12 | 37.12 | $24.09 | 77700 |
| 2024-06-11 | 40.01 | $24.15 | 27200 |
| 2024-06-10 | 42.08 | $24.19 | 4120 |
| 2024-06-07 | 36.62 | $24.12 | 2502 |
| 2024-06-06 | 30.40 | $24.05 | 828 |
| 2024-06-05 | 30.40 | $24.05 | 1400 |
| 2024-06-04 | 30.40 | $24.05 | 8544 |
| 2024-06-03 | 33.19 | $24.12 | 5407 |
| 2024-05-31 | 34.48 | $24.15 | 700 |
| 2024-05-30 | 35.81 | $24.18 | 644 |
| 2024-05-29 | 35.81 | $24.18 | 1000 |
| 2024-05-28 | 34.29 | $24.16 | 3440 |
| 2024-05-24 | 37.22 | $24.23 | 32900 |
| 2024-05-23 | 33.36 | $24.18 | 13035 |
| 2024-05-22 | 39.88 | $24.32 | 3700 |
| 2024-05-21 | 42.71 | $24.37 | 1249 |
| 2024-05-20 | 43.29 | $24.38 | 6100 |
| 2024-05-17 | 40.99 | $24.35 | 4037 |
| 2024-05-16 | 37.80 | $24.31 | 1100 |
| 2024-05-15 | 38.29 | $24.32 | 46700 |
| 2024-05-14 | 40.81 | $24.37 | 1800 |
| 2024-05-13 | 39.29 | $24.35 | 4400 |
| 2024-05-10 | 40.28 | $24.37 | 14300 |
| 2024-05-09 | 39.56 | $24.36 | 922 |
| 2024-05-08 | 40.01 | $24.37 | 12545 |
| 2024-05-07 | 39.35 | $24.36 | 7336 |
| 2024-05-06 | 41.08 | $24.40 | 4500 |
| 2024-05-03 | 41.08 | $24.40 | 6030 |
| 2024-05-02 | 41.50 | $24.41 | 3700 |
| 2024-05-01 | 37.94 | $24.35 | 6700 |
| 2024-04-30 | 36.72 | $24.33 | 18900 |
| 2024-04-29 | 37.78 | $24.36 | 2400 |
| 2024-04-26 | 36.63 | $24.34 | 10700 |
| 2024-04-25 | 38.31 | $24.39 | 10023 |
| 2024-04-24 | 36.08 | $24.35 | 57500 |
| 2024-04-23 | 35.52 | $24.34 | 63700 |
| 2024-04-22 | 36.73 | $24.38 | 9135 |
| 2024-04-19 | 33.50 | $24.32 | 2000 |
| 2024-04-18 | 33.50 | $24.32 | 9100 |
| 2024-04-17 | 31.92 | $24.29 | 8600 |
| 2024-04-16 | 29.82 | $24.25 | 16002 |
| 2024-04-15 | 32.96 | $24.38 | 1213 |
| 2024-04-12 | 36.63 | $24.51 | 6900 |
| 2024-04-11 | 36.93 | $24.52 | 4600 |
| 2024-04-10 | 37.81 | $24.55 | 36900 |
| 2024-04-09 | 44.17 | $24.74 | 914 |
| 2024-04-08 | 41.20 | $24.68 | 1535 |
| 2024-04-05 | 40.20 | $24.66 | 1500 |
| 2024-04-04 | 44.54 | $24.78 | 5300 |
| 2024-04-03 | 42.06 | $24.73 | 6900 |
| 2024-04-02 | 41.56 | $24.72 | 6400 |
| 2024-04-01 | 42.96 | $24.76 | 9200 |
| 2024-03-28 | 48.36 | $24.90 | 16602 |
| 2024-03-27 | 49.20 | $24.92 | 63511 |
| 2024-03-26 | 43.10 | $24.79 | 600 |
| 2024-03-25 | 50.15 | $24.95 | 15847 |
| 2024-03-22 | 51.65 | $24.98 | 6700 |
| 2024-03-21 | 52.65 | $25.00 | 12500 |
| 2024-03-20 | 52.65 | $25.00 | 1707 |
| 2024-03-19 | 48.61 | $24.91 | 848 |
| 2024-03-18 | 43.52 | $24.81 | 4503 |
| 2024-03-15 | 42.99 | $24.80 | 1905 |
| 2024-03-14 | 42.99 | $24.80 | 28900 |
| 2024-03-13 | 51.87 | $25.00 | 21804 |
| 2024-03-12 | 51.87 | $25.00 | 13645 |
| 2024-03-11 | 54.41 | $25.05 | 1826 |
| 2024-03-08 | 54.92 | $25.06 | 9800 |
| 2024-03-07 | 55.42 | $25.07 | 2125 |
| 2024-03-06 | 54.24 | $25.04 | 5000 |
| 2024-03-05 | 52.67 | $25.00 | 123000 |
| 2024-03-04 | 51.06 | $24.96 | 3804 |
| 2024-03-01 | 51.06 | $24.96 | 3100 |
| 2024-02-29 | 47.45 | $24.87 | 7500 |
| 2024-02-28 | 45.32 | $24.82 | 3700 |
| 2024-02-27 | 44.47 | $24.80 | 2200 |
| 2024-02-26 | 44.47 | $24.80 | 17000 |
| 2024-02-23 | 50.13 | $24.96 | 7818 |
| 2024-02-22 | 49.36 | $24.94 | 5442 |
| 2024-02-21 | 45.38 | $24.84 | 5214 |
| 2024-02-20 | 46.78 | $24.88 | 8200 |
| 2024-02-16 | 44.76 | $24.83 | 600 |
| 2024-02-15 | 47.50 | $24.91 | 2927 |
| 2024-02-14 | 44.68 | $24.84 | 4900 |
| 2024-02-13 | 40.80 | $24.75 | 3914 |
| 2024-02-12 | 47.48 | $24.94 | 12700 |
| 2024-02-09 | 48.27 | $24.96 | 3100 |
| 2024-02-08 | 47.86 | $24.95 | 4500 |
| 2024-02-07 | 48.97 | $24.98 | 1344 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.18
2026-07-17
Close Price
$22.75
Vol: 2040
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -41.18 | $22.75 | 2040 |
| 2026-07-16 | -50.00 | $22.74 | 15400 |
| 2026-07-15 | -45.00 | $22.76 | 3201 |
| 2026-07-14 | -65.00 | $22.72 | 4600 |
| 2026-07-13 | -80.00 | $22.69 | 600 |
| 2026-07-10 | -60.00 | $22.73 | 1804 |
| 2026-07-09 | -50.00 | $22.75 | 6001 |
| 2026-07-08 | -60.00 | $22.73 | 7126 |
| 2026-07-07 | -45.00 | $22.76 | 3736 |
| 2026-07-06 | -25.00 | $22.80 | 19782 |
| 2026-07-02 | -30.00 | $22.79 | 5101 |
| 2026-07-01 | -50.00 | $22.75 | 8693 |
| 2026-06-30 | -45.00 | $22.76 | 4187 |
| 2026-06-29 | -25.00 | $22.80 | 3027 |
| 2026-06-26 | -30.00 | $22.79 | 1907 |
| 2026-06-25 | -35.00 | $22.78 | 2275 |
| 2026-06-24 | -50.00 | $22.75 | 4502 |
| 2026-06-23 | -35.00 | $22.78 | 4708 |
| 2026-06-22 | -50.00 | $22.77 | 4996 |
| 2026-06-18 | -25.00 | $22.81 | 3813 |
| 2026-06-17 | -56.25 | $22.76 | 2200 |
| 2026-06-16 | -4.35 | $22.84 | 2331 |
| 2026-06-15 | -9.52 | $22.81 | 3826 |
| 2026-06-12 | -10.53 | $22.79 | 2000 |
| 2026-06-11 | -10.53 | $22.79 | 800 |
| 2026-06-10 | -52.63 | $22.71 | 3500 |
| 2026-06-09 | -47.37 | $22.72 | 2100 |
| 2026-06-08 | -69.57 | $22.69 | 2646 |
| 2026-06-05 | -65.38 | $22.71 | 2000 |
| 2026-06-04 | -42.31 | $22.77 | 4200 |
| 2026-06-03 | -50.00 | $22.75 | 4901 |
| 2026-06-02 | -42.31 | $22.77 | 2329 |
| 2026-06-01 | -46.15 | $22.76 | 15900 |
| 2026-05-29 | -38.46 | $22.78 | 36200 |
| 2026-05-28 | -50.00 | $22.75 | 2588 |
| 2026-05-27 | -57.69 | $22.73 | 7708 |
| 2026-05-26 | -26.92 | $22.81 | 7245 |
| 2026-05-22 | -46.15 | $22.76 | 500 |
| 2026-05-21 | -46.15 | $22.76 | 14200 |
| 2026-05-20 | -57.69 | $22.73 | 4600 |
| 2026-05-19 | -92.31 | $22.64 | 7625 |
| 2026-05-18 | -100.00 | $22.69 | 3346 |
| 2026-05-15 | -100.00 | $22.70 | 646 |
| 2026-05-14 | -92.00 | $22.79 | 2705 |
| 2026-05-13 | -92.00 | $22.79 | 4667 |
| 2026-05-12 | -92.00 | $22.79 | 2927 |
| 2026-05-11 | -76.00 | $22.83 | 3519 |
| 2026-05-08 | -60.00 | $22.87 | 2026 |
| 2026-05-07 | -76.00 | $22.83 | 1006 |
| 2026-05-06 | -60.00 | $22.87 | 5400 |
| 2026-05-05 | -88.00 | $22.80 | 1103 |
| 2026-05-04 | -92.31 | $22.78 | 3209 |
| 2026-05-01 | -69.23 | $22.84 | 12940 |
| 2026-04-30 | -73.08 | $22.83 | 4711 |
| 2026-04-29 | -85.19 | $22.79 | 5227 |
| 2026-04-28 | -53.13 | $22.85 | 535 |
| 2026-04-27 | -42.11 | $22.86 | 18309 |
| 2026-04-24 | -33.33 | $22.87 | 1800 |
| 2026-04-23 | -37.78 | $22.85 | 4633 |
| 2026-04-22 | -33.33 | $22.87 | 3926 |
| 2026-04-21 | -17.78 | $22.94 | 6310 |
| 2026-04-20 | -6.67 | $22.99 | 1500 |
| 2026-04-17 | -4.44 | $23.00 | 50900 |
| 2026-04-16 | -7.50 | $22.94 | 1600 |
| 2026-04-15 | -5.00 | $22.95 | 3109 |
| 2026-04-14 | 0.00 | $22.97 | 1300 |
| 2026-04-13 | -7.89 | $22.92 | 3040 |
| 2026-04-10 | -18.42 | $22.88 | 3400 |
| 2026-04-09 | -13.16 | $22.90 | 5135 |
| 2026-04-08 | -26.83 | $22.87 | 3800 |
| 2026-04-07 | -51.92 | $22.82 | 3430 |
| 2026-04-06 | -57.69 | $22.79 | 9137 |
| 2026-04-02 | -55.77 | $22.80 | 4315 |
| 2026-04-01 | -63.46 | $22.76 | 4700 |
| 2026-03-31 | -72.88 | $22.73 | 1600 |
| 2026-03-30 | -86.44 | $22.65 | 4700 |
| 2026-03-27 | -98.36 | $22.58 | 6854 |
| 2026-03-26 | -100.00 | $22.61 | 12300 |
| 2026-03-25 | -96.30 | $22.71 | 46221 |
| 2026-03-24 | -90.74 | $22.74 | 21213 |
| 2026-03-23 | -83.05 | $22.79 | 5064 |
| 2026-03-20 | -98.39 | $22.70 | 6427 |
| 2026-03-19 | -88.00 | $22.87 | 3200 |
| 2026-03-18 | -92.00 | $22.85 | 11523 |
| 2026-03-17 | -74.00 | $22.94 | 10723 |
| 2026-03-16 | -84.00 | $22.89 | 1317 |
| 2026-03-13 | -100.00 | $22.81 | 4100 |
| 2026-03-12 | -100.00 | $22.87 | 2500 |
| 2026-03-11 | -97.14 | $22.97 | 2100 |
| 2026-03-10 | -87.10 | $23.04 | 8851 |
| 2026-03-09 | -77.42 | $23.07 | 5700 |
| 2026-03-06 | -96.67 | $23.02 | 13934 |
| 2026-03-05 | -96.00 | $23.07 | 4121 |
| 2026-03-04 | -76.19 | $23.15 | 18021 |
| 2026-03-03 | -60.71 | $23.14 | 14200 |
| 2026-03-02 | -50.00 | $23.17 | 3100 |
| 2026-02-27 | -28.57 | $23.23 | 4900 |
| 2026-02-26 | -28.57 | $23.23 | 900 |
| 2026-02-25 | -32.14 | $23.22 | 5300 |
| 2026-02-24 | -10.71 | $23.28 | 1937 |
| 2026-02-23 | -7.14 | $23.29 | 3414 |
| 2026-02-20 | -7.69 | $23.27 | 2006 |
| 2026-02-19 | -7.69 | $23.27 | 4420 |
| 2026-02-18 | -11.54 | $23.26 | 15839 |
| 2026-02-17 | -8.00 | $23.26 | 53300 |
| 2026-02-13 | -4.00 | $23.27 | 6800 |
| 2026-02-12 | -4.55 | $23.24 | 9900 |
| 2026-02-11 | -23.81 | $23.19 | 5600 |
| 2026-02-10 | -14.29 | $23.21 | 4400 |
| 2026-02-09 | -6.25 | $23.18 | 4038 |
| 2026-02-06 | -7.14 | $23.16 | 5300 |
| 2026-02-05 | -28.57 | $23.13 | 3700 |
| 2026-02-04 | -42.86 | $23.11 | 8500 |
| 2026-02-03 | -35.71 | $23.12 | 12429 |
| 2026-02-02 | -41.67 | $23.12 | 12408 |
| 2026-01-30 | -33.33 | $23.13 | 15836 |
| 2026-01-29 | -50.00 | $23.11 | 11100 |
| 2026-01-28 | -41.67 | $23.12 | 15200 |
| 2026-01-27 | -25.00 | $23.14 | 6800 |
| 2026-01-26 | -25.00 | $23.14 | 6203 |
| 2026-01-23 | -28.57 | $23.13 | 13131 |
| 2026-01-22 | -50.00 | $23.12 | 4500 |
| 2026-01-21 | -61.90 | $23.11 | 4946 |
| 2026-01-20 | -85.71 | $23.06 | 9800 |
| 2026-01-16 | -61.90 | $23.11 | 123700 |
| 2026-01-15 | -52.38 | $23.13 | 30525 |
| 2026-01-14 | -47.62 | $23.14 | 1900 |
| 2026-01-13 | -57.14 | $23.12 | 17819 |
| 2026-01-12 | -61.90 | $23.11 | 2520 |
| 2026-01-09 | -61.90 | $23.11 | 1339 |
| 2026-01-08 | -71.43 | $23.09 | 2700 |
| 2026-01-07 | -66.67 | $23.10 | 7400 |
| 2026-01-06 | -61.90 | $23.11 | 10100 |
| 2026-01-05 | -71.43 | $23.09 | 5200 |
| 2026-01-02 | -80.95 | $23.07 | 79500 |
| 2025-12-31 | -80.95 | $23.07 | 5740 |
| 2025-12-30 | -76.19 | $23.08 | 5600 |
| 2025-12-29 | -76.19 | $23.08 | 7100 |
| 2025-12-26 | -85.71 | $23.06 | 12817 |
| 2025-12-24 | -85.71 | $23.06 | 2200 |
| 2025-12-23 | -21.43 | $23.21 | 7300 |
| 2025-12-22 | -14.29 | $23.22 | 11200 |
| 2025-12-19 | -14.29 | $23.22 | 6500 |
| 2025-12-18 | -14.29 | $23.22 | 8800 |
| 2025-12-17 | -35.71 | $23.19 | 1741 |
| 2025-12-16 | -28.57 | $23.20 | 7300 |
| 2025-12-15 | -42.86 | $23.18 | 5407 |
| 2025-12-12 | -64.29 | $23.15 | 11392 |
| 2025-12-11 | -50.00 | $23.17 | 23407 |
| 2025-12-10 | -50.00 | $23.17 | 7314 |
| 2025-12-09 | -85.71 | $23.12 | 8033 |
| 2025-12-08 | -83.33 | $23.14 | 13102 |
| 2025-12-05 | -58.33 | $23.17 | 8112 |
| 2025-12-04 | -50.00 | $23.18 | 3133 |
| 2025-12-03 | -33.33 | $23.20 | 5530 |
| 2025-12-02 | -58.33 | $23.17 | 6549 |
| 2025-12-01 | -75.00 | $23.15 | 27800 |
| 2025-11-28 | -33.33 | $23.20 | 8225 |
| 2025-11-26 | -33.33 | $23.20 | 12024 |
| 2025-11-25 | -72.22 | $23.17 | 14300 |
| 2025-11-24 | -57.14 | $23.24 | 3600 |
| 2025-11-21 | -71.43 | $23.20 | 7800 |
| 2025-11-20 | -85.71 | $23.16 | 3900 |
| 2025-11-19 | -96.30 | $23.14 | 12433 |
| 2025-11-18 | -92.59 | $23.15 | 9100 |
| 2025-11-17 | -96.30 | $23.14 | 2600 |
| 2025-11-14 | -88.89 | $23.16 | 5700 |
| 2025-11-13 | -85.19 | $23.17 | 3000 |
| 2025-11-12 | -66.67 | $23.22 | 2500 |
| 2025-11-11 | -62.96 | $23.23 | 4442 |
| 2025-11-10 | -74.07 | $23.20 | 3000 |
| 2025-11-07 | -81.48 | $23.18 | 4820 |
| 2025-11-06 | -81.48 | $23.18 | 8000 |
| 2025-11-05 | -96.30 | $23.14 | 4805 |
| 2025-11-04 | -92.00 | $23.17 | 2000 |
| 2025-11-03 | -92.00 | $23.17 | 9844 |
| 2025-10-31 | -91.30 | $23.19 | 2700 |
| 2025-10-30 | -91.30 | $23.19 | 2642 |
| 2025-10-29 | -78.26 | $23.22 | 10334 |
| 2025-10-28 | -8.70 | $23.38 | 100200 |
| 2025-10-27 | -9.09 | $23.37 | 22221 |
| 2025-10-24 | -10.53 | $23.34 | 11946 |
| 2025-10-23 | -26.32 | $23.31 | 1900 |
| 2025-10-22 | -21.05 | $23.32 | 11300 |
| 2025-10-21 | -21.05 | $23.32 | 6900 |
| 2025-10-20 | -53.33 | $23.31 | 9534 |
| 2025-10-17 | -66.67 | $23.27 | 56535 |
| 2025-10-16 | -66.67 | $23.27 | 4701 |
| 2025-10-15 | -63.33 | $23.28 | 1026 |
| 2025-10-14 | -73.33 | $23.25 | 30838 |
| 2025-10-13 | -83.33 | $23.22 | 16020 |
| 2025-10-10 | -100.00 | $23.17 | 1758 |
| 2025-10-09 | -95.65 | $23.25 | 2900 |
| 2025-10-08 | -80.00 | $23.31 | 36500 |
| 2025-10-07 | -65.00 | $23.34 | 95105 |
| 2025-10-06 | -65.00 | $23.34 | 9202 |
| 2025-10-03 | -65.00 | $23.34 | 110144 |
| 2025-10-02 | -65.00 | $23.34 | 1636 |
| 2025-10-01 | -71.43 | $23.32 | 99709 |
| 2025-09-30 | -71.43 | $23.32 | 2700 |
| 2025-09-29 | -69.57 | $23.31 | 9300 |
| 2025-09-26 | -78.26 | $23.29 | 5348 |
| 2025-09-25 | -82.61 | $23.28 | 2700 |
| 2025-09-24 | -60.00 | $23.32 | 300 |
| 2025-09-23 | -12.00 | $23.44 | 2100 |
| 2025-09-22 | -4.17 | $23.45 | 6700 |
| 2025-09-19 | -4.35 | $23.44 | 2000 |
| 2025-09-18 | -8.00 | $23.43 | 3402 |
| 2025-09-17 | -16.00 | $23.41 | 2800 |
| 2025-09-16 | -12.00 | $23.42 | 3500 |
| 2025-09-15 | -4.17 | $23.43 | 2500 |
| 2025-09-12 | -15.00 | $23.37 | 9335 |
| 2025-09-11 | -10.00 | $23.38 | 1516 |
| 2025-09-10 | -15.79 | $23.36 | 8322 |
| 2025-09-09 | -21.05 | $23.35 | 6400 |
| 2025-09-08 | -15.00 | $23.36 | 4500 |
| 2025-09-05 | -20.00 | $23.35 | 8800 |
| 2025-09-04 | -17.65 | $23.32 | 10732 |
| 2025-09-03 | -29.41 | $23.30 | 3200 |
| 2025-09-02 | -52.94 | $23.26 | 6949 |
| 2025-08-29 | -33.33 | $23.28 | 2929 |
| 2025-08-28 | -25.00 | $23.29 | 4600 |
| 2025-08-27 | -30.77 | $23.27 | 15500 |
| 2025-08-26 | -3.70 | $23.34 | 4200 |
| 2025-08-25 | -8.00 | $23.31 | 728421 |
| 2025-08-22 | 0.00 | $23.33 | 20242 |
| 2025-08-21 | -26.32 | $23.22 | 3700 |
| 2025-08-20 | -15.79 | $23.24 | 2300 |
| 2025-08-19 | -15.79 | $23.24 | 1700 |
| 2025-08-18 | -10.53 | $23.25 | 14102 |
| 2025-08-15 | -10.53 | $23.25 | 2528 |
| 2025-08-14 | -10.53 | $23.25 | 700 |
| 2025-08-13 | -5.26 | $23.26 | 7700 |
| 2025-08-12 | -17.65 | $23.22 | 4300 |
| 2025-08-11 | -33.33 | $23.19 | 1218 |
| 2025-08-08 | -33.33 | $23.19 | 939 |
| 2025-08-07 | -33.33 | $23.19 | 1100 |
| 2025-08-06 | -27.78 | $23.20 | 5000 |
| 2025-08-05 | -38.89 | $23.18 | 800 |
| 2025-08-04 | -44.44 | $23.17 | 9721 |
| 2025-08-01 | -66.67 | $23.13 | 531 |
| 2025-07-31 | -83.33 | $23.10 | 2400 |
| 2025-07-30 | -88.89 | $23.09 | 17600 |
| 2025-07-29 | -66.67 | $23.13 | 14241 |
| 2025-07-28 | -66.67 | $23.13 | 946 |
| 2025-07-25 | -61.11 | $23.14 | 3942 |
| 2025-07-24 | -72.22 | $23.12 | 4700 |
| 2025-07-23 | -55.00 | $23.14 | 8806 |
| 2025-07-22 | -10.00 | $23.23 | 2200 |
| 2025-07-21 | -16.67 | $23.20 | 1400 |
| 2025-07-18 | -14.29 | $23.17 | 2712 |
| 2025-07-17 | -27.27 | $23.14 | 1300 |
| 2025-07-16 | -36.36 | $23.12 | 2824 |
| 2025-07-15 | -54.55 | $23.08 | 7300 |
| 2025-07-14 | -32.00 | $23.12 | 5832 |
| 2025-07-11 | -28.00 | $23.13 | 300 |
| 2025-07-10 | -28.00 | $23.13 | 15206 |
| 2025-07-09 | -14.29 | $23.16 | 4300 |
| 2025-07-08 | -31.03 | $23.11 | 8600 |
| 2025-07-07 | -18.18 | $23.14 | 4315 |
| 2025-07-03 | 0.00 | $23.20 | 222 |
| 2025-07-02 | -6.06 | $23.18 | 12021 |
| 2025-07-01 | -12.90 | $23.14 | 7330 |
| 2025-06-30 | 0.00 | $23.18 | 52200 |
| 2025-06-27 | -10.00 | $23.12 | 900 |
| 2025-06-26 | -9.68 | $23.12 | 85004 |
| 2025-06-25 | -31.25 | $23.05 | 2538 |
| 2025-06-24 | -9.38 | $23.12 | 5700 |
| 2025-06-23 | -3.70 | $23.09 | 3900 |
| 2025-06-20 | -4.55 | $23.04 | 4100 |
| 2025-06-18 | -5.26 | $23.01 | 800 |
| 2025-06-17 | -15.79 | $22.99 | 149 |
| 2025-06-16 | -10.53 | $23.00 | 9642 |
| 2025-06-13 | -36.84 | $22.95 | 2500 |
| 2025-06-12 | -5.26 | $23.01 | 8214 |
| 2025-06-11 | -5.88 | $22.99 | 2000 |
| 2025-06-10 | 0.00 | $22.97 | 1900 |
| 2025-06-09 | -23.08 | $22.93 | 2448 |
| 2025-06-06 | -53.85 | $22.89 | 400 |
| 2025-06-05 | -20.00 | $22.93 | 2105 |
| 2025-06-04 | -13.33 | $22.94 | 4138 |
| 2025-06-03 | 0.00 | $22.91 | 10148 |
| 2025-06-02 | -50.00 | $22.86 | 1600 |
| 2025-05-30 | -54.55 | $22.85 | 13100 |
| 2025-05-29 | -54.55 | $22.85 | 1400 |
| 2025-05-28 | -72.73 | $22.83 | 5700 |
| 2025-05-27 | -18.18 | $22.89 | 200 |
| 2025-05-23 | 0.00 | $22.91 | 3200 |
| 2025-05-22 | 0.00 | $22.90 | 3800 |
| 2025-05-21 | -8.33 | $22.88 | 800 |
| 2025-05-20 | 0.00 | $22.89 | 315 |
| 2025-05-19 | 0.00 | $22.89 | 1300 |
| 2025-05-16 | -7.14 | $22.88 | 2409 |
| 2025-05-15 | -14.29 | $22.87 | 3100 |
| 2025-05-14 | -21.43 | $22.86 | 708 |
| 2025-05-13 | -14.29 | $22.87 | 2500 |
| 2025-05-12 | -35.71 | $22.84 | 1600 |
| 2025-05-09 | -35.71 | $22.84 | 100 |
| 2025-05-08 | -77.42 | $22.82 | 3903 |
| 2025-05-07 | -74.19 | $22.83 | 2039 |
| 2025-05-06 | -74.19 | $22.83 | 4038 |
| 2025-05-05 | -29.76 | $22.82 | 1103 |
| 2025-05-02 | -39.39 | $22.83 | 734 |
| 2025-05-01 | -39.39 | $22.83 | 3602 |
| 2025-04-30 | -37.37 | $22.85 | 9000 |
| 2025-04-29 | -39.39 | $22.83 | 702 |
| 2025-04-28 | -40.40 | $22.82 | 900 |
| 2025-04-25 | -40.40 | $22.82 | 1700 |
| 2025-04-24 | -42.42 | $22.80 | 5402 |
| 2025-04-23 | -45.45 | $22.77 | 4939 |
| 2025-04-22 | -39.22 | $22.85 | 4200 |
| 2025-04-21 | -39.22 | $22.85 | 20649 |
| 2025-04-17 | -39.22 | $22.85 | 6400 |
| 2025-04-16 | -39.22 | $22.85 | 6500 |
| 2025-04-15 | -40.20 | $22.84 | 300 |
| 2025-04-14 | -38.24 | $22.86 | 200 |
| 2025-04-11 | -46.08 | $22.78 | 3200 |
| 2025-04-10 | -35.29 | $22.89 | 1900 |
| 2025-04-09 | -34.31 | $22.90 | 1000 |
| 2025-04-08 | -36.27 | $22.88 | 17500 |
| 2025-04-07 | -24.51 | $23.00 | 55000 |
| 2025-04-04 | -44.44 | $23.16 | 51600 |
| 2025-04-03 | -32.14 | $23.20 | 1900 |
| 2025-04-02 | -60.71 | $23.12 | 3024 |
| 2025-04-01 | -53.33 | $23.15 | 6100 |
| 2025-03-31 | -68.75 | $23.11 | 2420 |
| 2025-03-28 | -81.82 | $23.07 | 8000 |
| 2025-03-27 | -80.00 | $23.08 | 10800 |
| 2025-03-26 | -79.49 | $23.09 | 7532 |
| 2025-03-25 | -46.15 | $23.22 | 16330 |
| 2025-03-24 | -48.72 | $23.21 | 13504 |
| 2025-03-21 | -43.59 | $23.23 | 13200 |
| 2025-03-20 | -43.59 | $23.23 | 170248 |
| 2025-03-19 | -45.00 | $23.23 | 13400 |
| 2025-03-18 | -62.50 | $23.16 | 4718 |
| 2025-03-17 | -66.67 | $23.19 | 4647 |
| 2025-03-14 | -75.76 | $23.16 | 4245 |
| 2025-03-13 | -96.97 | $23.09 | 10236 |
| 2025-03-12 | -96.00 | $23.17 | 11732 |
| 2025-03-11 | -100.00 | $23.17 | 2205 |
| 2025-03-10 | -100.00 | $23.24 | 3000 |
| 2025-03-07 | -93.33 | $23.27 | 2100 |
| 2025-03-06 | -100.00 | $23.26 | 13035 |
| 2025-03-05 | -90.91 | $23.31 | 26946 |
| 2025-03-04 | -100.00 | $23.30 | 5000 |
| 2025-03-03 | -91.67 | $23.30 | 614 |
| 2025-02-28 | -41.67 | $23.36 | 1700 |
| 2025-02-27 | -75.00 | $23.32 | 1017 |
| 2025-02-26 | -58.33 | $23.34 | 4800 |
| 2025-02-25 | -25.00 | $23.38 | 3409 |
| 2025-02-24 | -25.00 | $23.38 | 9100 |
| 2025-02-21 | -33.33 | $23.37 | 1200 |
| 2025-02-20 | 0.00 | $23.41 | 1603 |
| 2025-02-19 | 0.00 | $23.41 | 3500 |
| 2025-02-18 | -16.67 | $23.39 | 3800 |
| 2025-02-14 | -25.00 | $23.38 | 2039 |
| 2025-02-13 | -28.57 | $23.37 | 7600 |
| 2025-02-12 | -50.00 | $23.34 | 3714 |
| 2025-02-11 | -40.00 | $23.35 | 1116 |
| 2025-02-10 | -31.25 | $23.36 | 8703 |
| 2025-02-07 | -62.50 | $23.31 | 2900 |
| 2025-02-06 | -37.50 | $23.35 | 3200 |
| 2025-02-05 | -31.25 | $23.36 | 13331 |
| 2025-02-04 | -31.25 | $23.36 | 4700 |
| 2025-02-03 | -43.75 | $23.34 | 9803 |
| 2025-01-31 | -50.00 | $23.33 | 635 |
| 2025-01-30 | -31.25 | $23.36 | 26200 |
| 2025-01-29 | -43.75 | $23.34 | 6728 |
| 2025-01-28 | -37.50 | $23.35 | 2800 |
| 2025-01-27 | -37.50 | $23.35 | 8815 |
| 2025-01-24 | -31.25 | $23.36 | 3528 |
| 2025-01-23 | -53.85 | $23.37 | 3400 |
| 2025-01-22 | -70.37 | $23.33 | 1145 |
| 2025-01-21 | -70.37 | $23.33 | 14521 |
| 2025-01-17 | -83.33 | $23.31 | 2625 |
| 2025-01-16 | -86.84 | $23.30 | 2020 |
| 2025-01-15 | -88.10 | $23.30 | 3433 |
| 2025-01-14 | -92.86 | $23.28 | 2600 |
| 2025-01-13 | -95.92 | $23.27 | 7400 |
| 2025-01-10 | -95.92 | $23.27 | 62500 |
| 2025-01-08 | -93.88 | $23.28 | 7700 |
| 2025-01-07 | -89.80 | $23.30 | 6530 |
| 2025-01-06 | -87.76 | $23.31 | 3500 |
| 2025-01-03 | -83.67 | $23.33 | 23028 |
| 2025-01-02 | -83.67 | $23.33 | 2800 |
| 2024-12-31 | -93.88 | $23.28 | 10614 |
| 2024-12-30 | -91.84 | $23.29 | 11331 |
| 2024-12-27 | -95.92 | $23.27 | 7012 |
| 2024-12-26 | -85.71 | $23.32 | 12346 |
| 2024-12-24 | -93.88 | $23.28 | 4700 |
| 2024-12-23 | -76.47 | $23.48 | 11700 |
| 2024-12-20 | -67.65 | $23.51 | 2620 |
| 2024-12-19 | -100.00 | $23.40 | 8146 |
| 2024-12-18 | -100.00 | $23.41 | 18917 |
| 2024-12-17 | -63.16 | $23.62 | 9418 |
| 2024-12-16 | -47.37 | $23.65 | 2942 |
| 2024-12-13 | -68.42 | $23.61 | 5000 |
| 2024-12-12 | -36.84 | $23.67 | 1400 |
| 2024-12-11 | -16.67 | $23.70 | 9113 |
| 2024-12-10 | -22.22 | $23.69 | 35729 |
| 2024-12-09 | -25.00 | $23.70 | 10000 |
| 2024-12-06 | -15.00 | $23.72 | 17215 |
| 2024-12-05 | -35.00 | $23.68 | 23625 |
| 2024-12-04 | -30.00 | $23.69 | 20511 |
| 2024-12-03 | -43.48 | $23.65 | 15812 |
| 2024-12-02 | -40.00 | $23.65 | 36100 |
| 2024-11-29 | -27.59 | $23.67 | 13224 |
| 2024-11-27 | -41.38 | $23.63 | 3517 |
| 2024-11-26 | -65.52 | $23.56 | 6245 |
| 2024-11-25 | -6.90 | $23.73 | 900 |
| 2024-11-22 | -34.48 | $23.65 | 2022 |
| 2024-11-21 | -27.59 | $23.67 | 4019 |
| 2024-11-20 | -34.48 | $23.65 | 414 |
| 2024-11-19 | -34.48 | $23.65 | 5600 |
| 2024-11-18 | -44.83 | $23.62 | 6100 |
| 2024-11-15 | -51.72 | $23.60 | 2722 |
| 2024-11-14 | -58.82 | $23.60 | 626 |
| 2024-11-13 | -47.06 | $23.64 | 2743 |
| 2024-11-12 | -47.06 | $23.64 | 400 |
| 2024-11-11 | -20.59 | $23.73 | 500 |
| 2024-11-08 | -17.65 | $23.74 | 20500 |
| 2024-11-07 | -29.41 | $23.70 | 2300 |
| 2024-11-06 | -50.00 | $23.63 | 3800 |
| 2024-11-05 | -67.65 | $23.57 | 50546 |
| 2024-11-04 | -85.29 | $23.51 | 3700 |
| 2024-11-01 | -100.00 | $23.46 | 17612 |
| 2024-10-31 | -96.97 | $23.48 | 3400 |
| 2024-10-30 | -100.00 | $23.49 | 3145 |
| 2024-10-29 | -86.36 | $23.56 | 3200 |
| 2024-10-28 | -94.12 | $23.54 | 7600 |
| 2024-10-25 | -100.00 | $23.51 | 4327 |
| 2024-10-24 | -96.00 | $23.54 | 100600 |
| 2024-10-23 | -93.75 | $23.57 | 37228 |
| 2024-10-22 | -90.70 | $23.63 | 2139 |
| 2024-10-21 | -100.00 | $23.61 | 3400 |
| 2024-10-18 | -72.97 | $23.75 | 9823 |
| 2024-10-17 | -84.62 | $23.71 | 2825 |
| 2024-10-16 | -82.93 | $23.72 | 7702 |
| 2024-10-15 | -82.93 | $23.72 | 2400 |
| 2024-10-14 | -92.86 | $23.68 | 4941 |
| 2024-10-11 | -83.72 | $23.72 | 5932 |
| 2024-10-10 | -92.86 | $23.69 | 100 |
| 2024-10-09 | -95.24 | $23.68 | 12618 |
| 2024-10-08 | -88.37 | $23.71 | 308 |
| 2024-10-07 | -97.67 | $23.67 | 15000 |
| 2024-10-04 | -94.29 | $23.76 | 12228 |
| 2024-10-03 | -93.10 | $23.82 | 2641 |
| 2024-10-02 | -62.07 | $23.91 | 600 |
| 2024-10-01 | -31.71 | $23.96 | 4348 |
| 2024-09-30 | -34.88 | $23.94 | 920 |
| 2024-09-27 | -30.43 | $23.95 | 2846 |
| 2024-09-26 | -54.35 | $23.84 | 17030 |
| 2024-09-25 | -39.13 | $23.91 | 1000 |
| 2024-09-24 | -15.22 | $24.02 | 100 |
| 2024-09-23 | -19.15 | $24.01 | 748 |
| 2024-09-20 | -12.77 | $24.04 | 700 |
| 2024-09-19 | -12.77 | $24.04 | 23028 |
| 2024-09-18 | -19.15 | $24.01 | 1100 |
| 2024-09-17 | -8.51 | $24.06 | 2500 |
| 2024-09-16 | -4.26 | $24.08 | 4400 |
| 2024-09-13 | -21.28 | $24.00 | 5837 |
| 2024-09-12 | -34.00 | $23.93 | 100 |
| 2024-09-11 | -34.00 | $23.93 | 30607 |
| 2024-09-10 | -38.89 | $23.89 | 28700 |
| 2024-09-09 | -29.51 | $23.92 | 328 |
| 2024-09-06 | -34.85 | $23.87 | 500 |
| 2024-09-05 | -28.21 | $23.88 | 12200 |
| 2024-09-04 | -42.31 | $23.77 | 142107 |
| 2024-09-03 | -28.21 | $23.88 | 1900 |
| 2024-08-30 | -58.97 | $23.64 | 4247 |
| 2024-08-29 | -56.41 | $23.66 | 10100 |
| 2024-08-28 | -51.28 | $23.70 | 1519 |
| 2024-08-27 | -50.00 | $23.71 | 7000 |
| 2024-08-26 | -30.77 | $23.86 | 8925 |
| 2024-08-23 | -17.14 | $23.90 | 523 |
| 2024-08-22 | -35.71 | $23.77 | 2345 |
| 2024-08-21 | -18.46 | $23.85 | 177000 |
| 2024-08-20 | -26.15 | $23.80 | 3400 |
| 2024-08-19 | -31.82 | $23.77 | 5400 |
| 2024-08-16 | -38.81 | $23.73 | 13727 |
| 2024-08-15 | -50.75 | $23.65 | 5349 |
| 2024-08-14 | -44.12 | $23.70 | 15800 |
| 2024-08-13 | -58.33 | $23.62 | 61409 |
| 2024-08-12 | -71.62 | $23.53 | 13700 |
| 2024-08-09 | -75.68 | $23.50 | 4530 |
| 2024-08-08 | -94.59 | $23.36 | 11522 |
| 2024-08-07 | -100.00 | $23.39 | 304 |
| 2024-08-06 | -96.30 | $23.54 | 1300 |
| 2024-08-05 | -100.00 | $23.76 | 4600 |
| 2024-08-02 | -60.71 | $23.89 | 2403 |
| 2024-08-01 | -53.57 | $23.91 | 7700 |
| 2024-07-31 | -42.86 | $23.94 | 3323 |
| 2024-07-30 | -89.29 | $23.81 | 2028 |
| 2024-07-29 | -84.00 | $23.85 | 3209 |
| 2024-07-26 | -88.00 | $23.84 | 3900 |
| 2024-07-25 | -56.00 | $23.92 | 7903 |
| 2024-07-24 | -64.00 | $23.90 | 6600 |
| 2024-07-23 | -36.00 | $23.97 | 1000 |
| 2024-07-22 | -40.00 | $23.96 | 3000 |
| 2024-07-19 | -52.00 | $23.93 | 600 |
| 2024-07-18 | -40.00 | $23.96 | 6300 |
| 2024-07-17 | -16.00 | $24.02 | 5300 |
| 2024-07-16 | -8.00 | $24.04 | 13009 |
| 2024-07-15 | -52.00 | $23.93 | 6512 |
| 2024-07-12 | -60.00 | $23.91 | 100 |
| 2024-07-11 | -78.13 | $23.88 | 314 |
| 2024-07-10 | -83.33 | $23.87 | 12600 |
| 2024-07-09 | -84.21 | $23.87 | 1239 |
| 2024-07-08 | -89.47 | $23.85 | 7144 |
| 2024-07-05 | -84.21 | $23.87 | 6845 |
| 2024-07-03 | -89.47 | $23.85 | 5641 |
| 2024-07-02 | -89.47 | $23.85 | 74300 |
| 2024-07-01 | -89.47 | $23.85 | 1611 |
| 2024-06-28 | -97.22 | $23.84 | 800 |
| 2024-06-27 | -88.89 | $23.87 | 5304 |
| 2024-06-26 | -94.44 | $23.85 | 900 |
| 2024-06-25 | -86.11 | $23.93 | 23000 |
| 2024-06-24 | -57.14 | $24.04 | 4723 |
| 2024-06-21 | -68.42 | $24.01 | 5009 |
| 2024-06-20 | -74.47 | $24.01 | 1300 |
| 2024-06-18 | -68.63 | $24.05 | 144700 |
| 2024-06-17 | -78.43 | $24.00 | 2536 |
| 2024-06-14 | -94.12 | $23.92 | 906 |
| 2024-06-13 | -95.00 | $24.02 | 4500 |
| 2024-06-12 | -79.49 | $24.09 | 77700 |
| 2024-06-11 | -65.79 | $24.15 | 27200 |
| 2024-06-10 | -55.26 | $24.19 | 4120 |
| 2024-06-07 | -74.36 | $24.12 | 2502 |
| 2024-06-06 | -92.31 | $24.05 | 828 |
| 2024-06-05 | -92.50 | $24.05 | 1400 |
| 2024-06-04 | -92.50 | $24.05 | 8544 |
| 2024-06-03 | -91.18 | $24.12 | 5407 |
| 2024-05-31 | -96.67 | $24.15 | 700 |
| 2024-05-30 | -86.67 | $24.18 | 644 |
| 2024-05-29 | -86.67 | $24.18 | 1000 |
| 2024-05-28 | -93.33 | $24.16 | 3440 |
| 2024-05-24 | -70.00 | $24.23 | 32900 |
| 2024-05-23 | -100.00 | $24.18 | 13035 |
| 2024-05-22 | -83.33 | $24.32 | 3700 |
| 2024-05-21 | -66.67 | $24.37 | 1249 |
| 2024-05-20 | -63.33 | $24.38 | 6100 |
| 2024-05-17 | -73.33 | $24.35 | 4037 |
| 2024-05-16 | -86.67 | $24.31 | 1100 |
| 2024-05-15 | -83.33 | $24.32 | 46700 |
| 2024-05-14 | -40.00 | $24.37 | 1800 |
| 2024-05-13 | -44.00 | $24.35 | 4400 |
| 2024-05-10 | -40.00 | $24.37 | 14300 |
| 2024-05-09 | -42.00 | $24.36 | 922 |
| 2024-05-08 | -41.18 | $24.37 | 12545 |
| 2024-05-07 | -48.21 | $24.36 | 7336 |
| 2024-05-06 | -50.75 | $24.40 | 4500 |
| 2024-05-03 | -50.75 | $24.40 | 6030 |
| 2024-05-02 | -49.25 | $24.41 | 3700 |
| 2024-05-01 | -62.16 | $24.35 | 6700 |
| 2024-04-30 | -64.86 | $24.33 | 18900 |
| 2024-04-29 | -60.81 | $24.36 | 2400 |
| 2024-04-26 | -63.51 | $24.34 | 10700 |
| 2024-04-25 | -63.22 | $24.39 | 10023 |
| 2024-04-24 | -68.18 | $24.35 | 57500 |
| 2024-04-23 | -69.32 | $24.34 | 63700 |
| 2024-04-22 | -65.93 | $24.38 | 9135 |
| 2024-04-19 | -73.68 | $24.32 | 2000 |
| 2024-04-18 | -73.96 | $24.32 | 9100 |
| 2024-04-17 | -77.08 | $24.29 | 8600 |
| 2024-04-16 | -100.00 | $24.25 | 16002 |
| 2024-04-15 | -97.01 | $24.38 | 1213 |
| 2024-04-12 | -96.30 | $24.51 | 6900 |
| 2024-04-11 | -94.44 | $24.52 | 4600 |
| 2024-04-10 | -92.45 | $24.55 | 36900 |
| 2024-04-09 | -65.22 | $24.74 | 914 |
| 2024-04-08 | -80.77 | $24.68 | 1535 |
| 2024-04-05 | -84.91 | $24.66 | 1500 |
| 2024-04-04 | -65.52 | $24.78 | 5300 |
| 2024-04-03 | -74.14 | $24.73 | 6900 |
| 2024-04-02 | -83.02 | $24.72 | 6400 |
| 2024-04-01 | -76.92 | $24.76 | 9200 |
| 2024-03-28 | -50.00 | $24.90 | 16602 |
| 2024-03-27 | -64.86 | $24.92 | 63511 |
| 2024-03-26 | -94.87 | $24.79 | 600 |
| 2024-03-25 | -51.22 | $24.95 | 15847 |
| 2024-03-22 | -43.90 | $24.98 | 6700 |
| 2024-03-21 | -39.02 | $25.00 | 12500 |
| 2024-03-20 | -39.02 | $25.00 | 1707 |
| 2024-03-19 | -60.98 | $24.91 | 848 |
| 2024-03-18 | -85.37 | $24.81 | 4503 |
| 2024-03-15 | -87.80 | $24.80 | 1905 |
| 2024-03-14 | -87.80 | $24.80 | 28900 |
| 2024-03-13 | -39.02 | $25.00 | 21804 |
| 2024-03-12 | -35.56 | $25.00 | 13645 |
| 2024-03-11 | -24.44 | $25.05 | 1826 |
| 2024-03-08 | -22.22 | $25.06 | 9800 |
| 2024-03-07 | -20.00 | $25.07 | 2125 |
| 2024-03-06 | -23.26 | $25.04 | 5000 |
| 2024-03-05 | -32.56 | $25.00 | 123000 |
| 2024-03-04 | -19.35 | $24.96 | 3804 |
| 2024-03-01 | -24.24 | $24.96 | 3100 |
| 2024-02-29 | -65.96 | $24.87 | 7500 |
| 2024-02-28 | -76.60 | $24.82 | 3700 |
| 2024-02-27 | -80.85 | $24.80 | 2200 |
| 2024-02-26 | -80.85 | $24.80 | 17000 |
| 2024-02-23 | -46.81 | $24.96 | 7818 |
| 2024-02-22 | -51.06 | $24.94 | 5442 |
| 2024-02-21 | -72.34 | $24.84 | 5214 |
| 2024-02-20 | -63.83 | $24.88 | 8200 |
| 2024-02-16 | -74.47 | $24.83 | 600 |
| 2024-02-15 | -57.45 | $24.91 | 2927 |
| 2024-02-14 | -72.34 | $24.84 | 4900 |
| 2024-02-13 | -91.49 | $24.75 | 3914 |
| 2024-02-12 | -66.67 | $24.94 | 12700 |
| 2024-02-09 | -63.16 | $24.96 | 3100 |
| 2024-02-08 | -65.79 | $24.95 | 4500 |
| 2024-02-07 | -57.89 | $24.98 | 1344 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.09
2026-07-17
Close Price
$22.75
Vol: 2040Average Directional Index - Detailed Analysis
Minimum
5.00
Average
24.02
Maximum
72.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.09 | $22.75 | 2040 |
| 2026-07-16 | 16.38 | $22.74 | 15400 |
| 2026-07-15 | 16.47 | $22.76 | 3201 |
| 2026-07-14 | 16.81 | $22.72 | 4600 |
| 2026-07-13 | 16.64 | $22.69 | 600 |
| 2026-07-10 | 16.14 | $22.73 | 1804 |
| 2026-07-09 | 15.81 | $22.75 | 6001 |
| 2026-07-08 | 15.61 | $22.73 | 7126 |
| 2026-07-07 | 15.07 | $22.76 | 3736 |
| 2026-07-06 | 14.78 | $22.80 | 19782 |
| 2026-07-02 | 14.69 | $22.79 | 5101 |
| 2026-07-01 | 14.50 | $22.75 | 8693 |
| 2026-06-30 | 14.08 | $22.76 | 4187 |
| 2026-06-29 | 13.71 | $22.80 | 3027 |
| 2026-06-26 | 13.32 | $22.79 | 1907 |
| 2026-06-25 | 13.24 | $22.78 | 2275 |
| 2026-06-24 | 13.06 | $22.75 | 4502 |
| 2026-06-23 | 12.59 | $22.78 | 4708 |
| 2026-06-22 | 12.10 | $22.77 | 4996 |
| 2026-06-18 | 12.23 | $22.81 | 3813 |
| 2026-06-17 | 12.67 | $22.76 | 2200 |
| 2026-06-16 | 13.13 | $22.84 | 2331 |
| 2026-06-15 | 13.46 | $22.81 | 3826 |
| 2026-06-12 | 13.96 | $22.79 | 2000 |
| 2026-06-11 | 14.58 | $22.79 | 800 |
| 2026-06-10 | 15.24 | $22.71 | 3500 |
| 2026-06-09 | 15.34 | $22.72 | 2100 |
| 2026-06-08 | 15.58 | $22.69 | 2646 |
| 2026-06-05 | 15.56 | $22.71 | 2000 |
| 2026-06-04 | 15.68 | $22.77 | 4200 |
| 2026-06-03 | 16.16 | $22.75 | 4901 |
| 2026-06-02 | 16.40 | $22.77 | 2329 |
| 2026-06-01 | 16.72 | $22.76 | 15900 |
| 2026-05-29 | 16.98 | $22.78 | 36200 |
| 2026-05-28 | 17.45 | $22.75 | 2588 |
| 2026-05-27 | 17.71 | $22.73 | 7708 |
| 2026-05-26 | 17.81 | $22.81 | 7245 |
| 2026-05-22 | 18.37 | $22.76 | 500 |
| 2026-05-21 | 18.54 | $22.76 | 14200 |
| 2026-05-20 | 18.73 | $22.73 | 4600 |
| 2026-05-19 | 18.76 | $22.64 | 7625 |
| 2026-05-18 | 17.87 | $22.69 | 3346 |
| 2026-05-15 | 17.30 | $22.70 | 646 |
| 2026-05-14 | 16.77 | $22.79 | 2705 |
| 2026-05-13 | 16.62 | $22.79 | 4667 |
| 2026-05-12 | 16.27 | $22.79 | 2927 |
| 2026-05-11 | 15.97 | $22.83 | 3519 |
| 2026-05-08 | 15.83 | $22.87 | 2026 |
| 2026-05-07 | 15.94 | $22.83 | 1006 |
| 2026-05-06 | 16.05 | $22.87 | 5400 |
| 2026-05-05 | 16.50 | $22.80 | 1103 |
| 2026-05-04 | 16.46 | $22.78 | 3209 |
| 2026-05-01 | 16.34 | $22.84 | 12940 |
| 2026-04-30 | 16.58 | $22.83 | 4711 |
| 2026-04-29 | 16.59 | $22.79 | 5227 |
| 2026-04-28 | 16.41 | $22.85 | 535 |
| 2026-04-27 | 16.67 | $22.86 | 18309 |
| 2026-04-24 | 17.02 | $22.87 | 1800 |
| 2026-04-23 | 17.45 | $22.85 | 4633 |
| 2026-04-22 | 17.90 | $22.87 | 3926 |
| 2026-04-21 | 18.63 | $22.94 | 6310 |
| 2026-04-20 | 19.33 | $22.99 | 1500 |
| 2026-04-17 | 19.83 | $23.00 | 50900 |
| 2026-04-16 | 20.20 | $22.94 | 1600 |
| 2026-04-15 | 21.12 | $22.95 | 3109 |
| 2026-04-14 | 21.94 | $22.97 | 1300 |
| 2026-04-13 | 22.79 | $22.92 | 3040 |
| 2026-04-10 | 23.96 | $22.88 | 3400 |
| 2026-04-09 | 24.97 | $22.90 | 5135 |
| 2026-04-08 | 26.04 | $22.87 | 3800 |
| 2026-04-07 | 27.02 | $22.82 | 3430 |
| 2026-04-06 | 27.49 | $22.79 | 9137 |
| 2026-04-02 | 27.97 | $22.80 | 4315 |
| 2026-04-01 | 28.48 | $22.76 | 4700 |
| 2026-03-31 | 28.80 | $22.73 | 1600 |
| 2026-03-30 | 28.93 | $22.65 | 4700 |
| 2026-03-27 | 28.36 | $22.58 | 6854 |
| 2026-03-26 | 27.23 | $22.61 | 12300 |
| 2026-03-25 | 26.17 | $22.71 | 46221 |
| 2026-03-24 | 25.33 | $22.74 | 21213 |
| 2026-03-23 | 24.55 | $22.79 | 5064 |
| 2026-03-20 | 23.85 | $22.70 | 6427 |
| 2026-03-19 | 22.67 | $22.87 | 3200 |
| 2026-03-18 | 21.89 | $22.85 | 11523 |
| 2026-03-17 | 21.24 | $22.94 | 10723 |
| 2026-03-16 | 20.94 | $22.89 | 1317 |
| 2026-03-13 | 20.15 | $22.81 | 4100 |
| 2026-03-12 | 18.56 | $22.87 | 2500 |
| 2026-03-11 | 17.13 | $22.97 | 2100 |
| 2026-03-10 | 16.07 | $23.04 | 8851 |
| 2026-03-09 | 15.45 | $23.07 | 5700 |
| 2026-03-06 | 14.68 | $23.02 | 13934 |
| 2026-03-05 | 13.49 | $23.07 | 4121 |
| 2026-03-04 | 12.56 | $23.15 | 18021 |
| 2026-03-03 | 12.09 | $23.14 | 14200 |
| 2026-03-02 | 11.48 | $23.17 | 3100 |
| 2026-02-27 | 11.35 | $23.23 | 4900 |
| 2026-02-26 | 11.74 | $23.23 | 900 |
| 2026-02-25 | 12.14 | $23.22 | 5300 |
| 2026-02-24 | 12.56 | $23.28 | 1937 |
| 2026-02-23 | 12.64 | $23.29 | 3414 |
| 2026-02-20 | 12.45 | $23.27 | 2006 |
| 2026-02-19 | 12.56 | $23.27 | 4420 |
| 2026-02-18 | 12.68 | $23.26 | 15839 |
| 2026-02-17 | 12.55 | $23.26 | 53300 |
| 2026-02-13 | 12.60 | $23.27 | 6800 |
| 2026-02-12 | 12.41 | $23.24 | 9900 |
| 2026-02-11 | 12.49 | $23.19 | 5600 |
| 2026-02-10 | 13.10 | $23.21 | 4400 |
| 2026-02-09 | 13.38 | $23.18 | 4038 |
| 2026-02-06 | 13.90 | $23.16 | 5300 |
| 2026-02-05 | 14.05 | $23.13 | 3700 |
| 2026-02-04 | 13.91 | $23.11 | 8500 |
| 2026-02-03 | 13.29 | $23.12 | 12429 |
| 2026-02-02 | 12.65 | $23.12 | 12408 |
| 2026-01-30 | 12.71 | $23.13 | 15836 |
| 2026-01-29 | 12.78 | $23.11 | 11100 |
| 2026-01-28 | 12.86 | $23.12 | 15200 |
| 2026-01-27 | 13.16 | $23.14 | 6800 |
| 2026-01-26 | 13.72 | $23.14 | 6203 |
| 2026-01-23 | 14.18 | $23.13 | 13131 |
| 2026-01-22 | 14.54 | $23.12 | 4500 |
| 2026-01-21 | 15.03 | $23.11 | 4946 |
| 2026-01-20 | 15.42 | $23.06 | 9800 |
| 2026-01-16 | 15.32 | $23.11 | 123700 |
| 2026-01-15 | 15.74 | $23.13 | 30525 |
| 2026-01-14 | 16.30 | $23.14 | 1900 |
| 2026-01-13 | 17.00 | $23.12 | 17819 |
| 2026-01-12 | 17.73 | $23.11 | 2520 |
| 2026-01-09 | 17.74 | $23.11 | 1339 |
| 2026-01-08 | 17.76 | $23.09 | 2700 |
| 2026-01-07 | 17.50 | $23.10 | 7400 |
| 2026-01-06 | 17.24 | $23.11 | 10100 |
| 2026-01-05 | 17.21 | $23.09 | 5200 |
| 2026-01-02 | 16.93 | $23.07 | 79500 |
| 2025-12-31 | 16.63 | $23.07 | 5740 |
| 2025-12-30 | 16.39 | $23.08 | 5600 |
| 2025-12-29 | 15.90 | $23.08 | 7100 |
| 2025-12-26 | 15.38 | $23.06 | 12817 |
| 2025-12-24 | 14.72 | $23.06 | 2200 |
| 2025-12-23 | 13.80 | $23.21 | 7300 |
| 2025-12-22 | 13.97 | $23.22 | 11200 |
| 2025-12-19 | 14.46 | $23.22 | 6500 |
| 2025-12-18 | 14.85 | $23.22 | 8800 |
| 2025-12-17 | 15.46 | $23.19 | 1741 |
| 2025-12-16 | 16.11 | $23.20 | 7300 |
| 2025-12-15 | 16.79 | $23.18 | 5407 |
| 2025-12-12 | 17.28 | $23.15 | 11392 |
| 2025-12-11 | 17.56 | $23.17 | 23407 |
| 2025-12-10 | 18.04 | $23.17 | 7314 |
| 2025-12-09 | 18.32 | $23.12 | 8033 |
| 2025-12-08 | 18.11 | $23.14 | 13102 |
| 2025-12-05 | 18.06 | $23.17 | 8112 |
| 2025-12-04 | 18.38 | $23.18 | 3133 |
| 2025-12-03 | 18.81 | $23.20 | 5530 |
| 2025-12-02 | 19.26 | $23.17 | 6549 |
| 2025-12-01 | 19.26 | $23.15 | 27800 |
| 2025-11-28 | 19.14 | $23.20 | 8225 |
| 2025-11-26 | 19.54 | $23.20 | 12024 |
| 2025-11-25 | 19.96 | $23.17 | 14300 |
| 2025-11-24 | 20.16 | $23.24 | 3600 |
| 2025-11-21 | 20.94 | $23.20 | 7800 |
| 2025-11-20 | 21.53 | $23.16 | 3900 |
| 2025-11-19 | 21.51 | $23.14 | 12433 |
| 2025-11-18 | 21.67 | $23.15 | 9100 |
| 2025-11-17 | 21.42 | $23.14 | 2600 |
| 2025-11-14 | 21.16 | $23.16 | 5700 |
| 2025-11-13 | 21.13 | $23.17 | 3000 |
| 2025-11-12 | 21.10 | $23.22 | 2500 |
| 2025-11-11 | 21.41 | $23.23 | 4442 |
| 2025-11-10 | 21.74 | $23.20 | 3000 |
| 2025-11-07 | 21.73 | $23.18 | 4820 |
| 2025-11-06 | 21.59 | $23.18 | 8000 |
| 2025-11-05 | 21.44 | $23.14 | 4805 |
| 2025-11-04 | 20.80 | $23.17 | 2000 |
| 2025-11-03 | 20.25 | $23.17 | 9844 |
| 2025-10-31 | 19.67 | $23.19 | 2700 |
| 2025-10-30 | 19.32 | $23.19 | 2642 |
| 2025-10-29 | 18.83 | $23.22 | 10334 |
| 2025-10-28 | 18.51 | $23.38 | 100200 |
| 2025-10-27 | 19.35 | $23.37 | 22221 |
| 2025-10-24 | 20.13 | $23.34 | 11946 |
| 2025-10-23 | 20.48 | $23.31 | 1900 |
| 2025-10-22 | 20.59 | $23.32 | 11300 |
| 2025-10-21 | 20.72 | $23.32 | 6900 |
| 2025-10-20 | 21.01 | $23.31 | 9534 |
| 2025-10-17 | 21.09 | $23.27 | 56535 |
| 2025-10-16 | 20.54 | $23.27 | 4701 |
| 2025-10-15 | 20.02 | $23.28 | 1026 |
| 2025-10-14 | 19.70 | $23.25 | 30838 |
| 2025-10-13 | 19.10 | $23.22 | 16020 |
| 2025-10-10 | 17.92 | $23.17 | 1758 |
| 2025-10-09 | 16.67 | $23.25 | 2900 |
| 2025-10-08 | 15.81 | $23.31 | 36500 |
| 2025-10-07 | 15.46 | $23.34 | 95105 |
| 2025-10-06 | 15.09 | $23.34 | 9202 |
| 2025-10-03 | 15.17 | $23.34 | 110144 |
| 2025-10-02 | 15.26 | $23.34 | 1636 |
| 2025-10-01 | 15.54 | $23.32 | 99709 |
| 2025-09-30 | 15.84 | $23.32 | 2700 |
| 2025-09-29 | 16.45 | $23.31 | 9300 |
| 2025-09-26 | 16.99 | $23.29 | 5348 |
| 2025-09-25 | 17.33 | $23.28 | 2700 |
| 2025-09-24 | 17.58 | $23.32 | 300 |
| 2025-09-23 | 18.30 | $23.44 | 2100 |
| 2025-09-22 | 18.12 | $23.45 | 6700 |
| 2025-09-19 | 18.04 | $23.44 | 2000 |
| 2025-09-18 | 17.94 | $23.43 | 3402 |
| 2025-09-17 | 18.04 | $23.41 | 2800 |
| 2025-09-16 | 18.13 | $23.42 | 3500 |
| 2025-09-15 | 18.23 | $23.43 | 2500 |
| 2025-09-12 | 17.97 | $23.37 | 9335 |
| 2025-09-11 | 18.03 | $23.38 | 1516 |
| 2025-09-10 | 17.96 | $23.36 | 8322 |
| 2025-09-09 | 18.06 | $23.35 | 6400 |
| 2025-09-08 | 18.26 | $23.36 | 4500 |
| 2025-09-05 | 17.99 | $23.35 | 8800 |
| 2025-09-04 | 17.70 | $23.32 | 10732 |
| 2025-09-03 | 17.88 | $23.30 | 3200 |
| 2025-09-02 | 18.24 | $23.26 | 6949 |
| 2025-08-29 | 19.00 | $23.28 | 2929 |
| 2025-08-28 | 19.35 | $23.29 | 4600 |
| 2025-08-27 | 19.60 | $23.27 | 15500 |
| 2025-08-26 | 19.87 | $23.34 | 4200 |
| 2025-08-25 | 18.97 | $23.31 | 728421 |
| 2025-08-22 | 18.18 | $23.33 | 20242 |
| 2025-08-21 | 17.34 | $23.22 | 3700 |
| 2025-08-20 | 17.39 | $23.24 | 2300 |
| 2025-08-19 | 17.29 | $23.24 | 1700 |
| 2025-08-18 | 17.05 | $23.25 | 14102 |
| 2025-08-15 | 16.65 | $23.25 | 2528 |
| 2025-08-14 | 16.40 | $23.25 | 700 |
| 2025-08-13 | 16.14 | $23.26 | 7700 |
| 2025-08-12 | 15.60 | $23.22 | 4300 |
| 2025-08-11 | 15.37 | $23.19 | 1218 |
| 2025-08-08 | 15.30 | $23.19 | 939 |
| 2025-08-07 | 15.32 | $23.19 | 1100 |
| 2025-08-06 | 15.34 | $23.20 | 5000 |
| 2025-08-05 | 15.25 | $23.18 | 800 |
| 2025-08-04 | 15.32 | $23.17 | 9721 |
| 2025-08-01 | 15.47 | $23.13 | 531 |
| 2025-07-31 | 16.06 | $23.10 | 2400 |
| 2025-07-30 | 16.84 | $23.09 | 17600 |
| 2025-07-29 | 17.66 | $23.13 | 14241 |
| 2025-07-28 | 18.38 | $23.13 | 946 |
| 2025-07-25 | 18.94 | $23.14 | 3942 |
| 2025-07-24 | 19.43 | $23.12 | 4700 |
| 2025-07-23 | 19.95 | $23.14 | 8806 |
| 2025-07-22 | 20.81 | $23.23 | 2200 |
| 2025-07-21 | 20.70 | $23.20 | 1400 |
| 2025-07-18 | 20.73 | $23.17 | 2712 |
| 2025-07-17 | 21.17 | $23.14 | 1300 |
| 2025-07-16 | 21.99 | $23.12 | 2824 |
| 2025-07-15 | 22.95 | $23.08 | 7300 |
| 2025-07-14 | 23.95 | $23.12 | 5832 |
| 2025-07-11 | 24.50 | $23.13 | 300 |
| 2025-07-10 | 24.97 | $23.13 | 15206 |
| 2025-07-09 | 25.47 | $23.16 | 4300 |
| 2025-07-08 | 25.89 | $23.11 | 8600 |
| 2025-07-07 | 26.63 | $23.14 | 4315 |
| 2025-07-03 | 27.01 | $23.20 | 222 |
| 2025-07-02 | 26.60 | $23.18 | 12021 |
| 2025-07-01 | 26.17 | $23.14 | 7330 |
| 2025-06-30 | 25.84 | $23.18 | 52200 |
| 2025-06-27 | 25.49 | $23.12 | 900 |
| 2025-06-26 | 25.48 | $23.12 | 85004 |
| 2025-06-25 | 25.47 | $23.05 | 2538 |
| 2025-06-24 | 25.85 | $23.12 | 5700 |
| 2025-06-23 | 25.47 | $23.09 | 3900 |
| 2025-06-20 | 25.41 | $23.04 | 4100 |
| 2025-06-18 | 25.71 | $23.01 | 800 |
| 2025-06-17 | 26.27 | $22.99 | 149 |
| 2025-06-16 | 27.12 | $23.00 | 9642 |
| 2025-06-13 | 28.02 | $22.95 | 2500 |
| 2025-06-12 | 29.24 | $23.01 | 8214 |
| 2025-06-11 | 30.20 | $22.99 | 2000 |
| 2025-06-10 | 31.39 | $22.97 | 1900 |
| 2025-06-09 | 32.92 | $22.93 | 2448 |
| 2025-06-06 | 34.39 | $22.89 | 400 |
| 2025-06-05 | 35.51 | $22.93 | 2105 |
| 2025-06-04 | 36.96 | $22.94 | 4138 |
| 2025-06-03 | 38.49 | $22.91 | 10148 |
| 2025-06-02 | 39.55 | $22.86 | 1600 |
| 2025-05-30 | 40.04 | $22.85 | 13100 |
| 2025-05-29 | 40.55 | $22.85 | 1400 |
| 2025-05-28 | 40.84 | $22.83 | 5700 |
| 2025-05-27 | 40.73 | $22.89 | 200 |
| 2025-05-23 | 40.99 | $22.91 | 3200 |
| 2025-05-22 | 41.25 | $22.90 | 3800 |
| 2025-05-21 | 41.40 | $22.88 | 800 |
| 2025-05-20 | 41.55 | $22.89 | 315 |
| 2025-05-19 | 41.72 | $22.89 | 1300 |
| 2025-05-16 | 41.89 | $22.88 | 2409 |
| 2025-05-15 | 42.17 | $22.87 | 3100 |
| 2025-05-14 | 42.47 | $22.86 | 708 |
| 2025-05-13 | 42.68 | $22.87 | 2500 |
| 2025-05-12 | 42.90 | $22.84 | 1600 |
| 2025-05-09 | 42.84 | $22.84 | 100 |
| 2025-05-08 | 42.82 | $22.82 | 3903 |
| 2025-05-07 | 42.79 | $22.83 | 2039 |
| 2025-05-06 | 42.80 | $22.83 | 4038 |
| 2025-05-05 | 42.81 | $22.82 | 1103 |
| 2025-05-02 | 42.65 | $22.83 | 734 |
| 2025-05-01 | 42.49 | $22.83 | 3602 |
| 2025-04-30 | 42.41 | $22.85 | 9000 |
| 2025-04-29 | 42.32 | $22.83 | 702 |
| 2025-04-28 | 42.28 | $22.82 | 900 |
| 2025-04-25 | 42.10 | $22.82 | 1700 |
| 2025-04-24 | 41.92 | $22.80 | 5402 |
| 2025-04-23 | 41.60 | $22.77 | 4939 |
| 2025-04-22 | 41.26 | $22.85 | 4200 |
| 2025-04-21 | 41.08 | $22.85 | 20649 |
| 2025-04-17 | 40.89 | $22.85 | 6400 |
| 2025-04-16 | 40.52 | $22.85 | 6500 |
| 2025-04-15 | 40.13 | $22.84 | 300 |
| 2025-04-14 | 39.56 | $22.86 | 200 |
| 2025-04-11 | 39.06 | $22.78 | 3200 |
| 2025-04-10 | 38.11 | $22.89 | 1900 |
| 2025-04-09 | 37.24 | $22.90 | 1000 |
| 2025-04-08 | 35.43 | $22.88 | 17500 |
| 2025-04-07 | 33.59 | $23.00 | 55000 |
| 2025-04-04 | 31.65 | $23.16 | 51600 |
| 2025-04-03 | 31.68 | $23.20 | 1900 |
| 2025-04-02 | 31.98 | $23.12 | 3024 |
| 2025-04-01 | 31.57 | $23.15 | 6100 |
| 2025-03-31 | 31.51 | $23.11 | 2420 |
| 2025-03-28 | 30.71 | $23.07 | 8000 |
| 2025-03-27 | 29.61 | $23.08 | 10800 |
| 2025-03-26 | 28.49 | $23.09 | 7532 |
| 2025-03-25 | 27.39 | $23.22 | 16330 |
| 2025-03-24 | 26.78 | $23.21 | 13504 |
| 2025-03-21 | 25.87 | $23.23 | 13200 |
| 2025-03-20 | 24.97 | $23.23 | 170248 |
| 2025-03-19 | 24.12 | $23.23 | 13400 |
| 2025-03-18 | 23.10 | $23.16 | 4718 |
| 2025-03-17 | 21.52 | $23.19 | 4647 |
| 2025-03-14 | 20.64 | $23.16 | 4245 |
| 2025-03-13 | 19.07 | $23.09 | 10236 |
| 2025-03-12 | 17.42 | $23.17 | 11732 |
| 2025-03-11 | 16.18 | $23.17 | 2205 |
| 2025-03-10 | 14.94 | $23.24 | 3000 |
| 2025-03-07 | 14.22 | $23.27 | 2100 |
| 2025-03-06 | 13.76 | $23.26 | 13035 |
| 2025-03-05 | 13.28 | $23.31 | 26946 |
| 2025-03-04 | 13.20 | $23.30 | 5000 |
| 2025-03-03 | 13.11 | $23.30 | 614 |
| 2025-02-28 | 13.03 | $23.36 | 1700 |
| 2025-02-27 | 13.26 | $23.32 | 1017 |
| 2025-02-26 | 13.51 | $23.34 | 4800 |
| 2025-02-25 | 13.06 | $23.38 | 3409 |
| 2025-02-24 | 13.14 | $23.38 | 9100 |
| 2025-02-21 | 13.23 | $23.37 | 1200 |
| 2025-02-20 | 13.31 | $23.41 | 1603 |
| 2025-02-19 | 13.88 | $23.41 | 3500 |
| 2025-02-18 | 14.47 | $23.39 | 3800 |
| 2025-02-14 | 14.96 | $23.38 | 2039 |
| 2025-02-13 | 15.60 | $23.37 | 7600 |
| 2025-02-12 | 15.90 | $23.34 | 3714 |
| 2025-02-11 | 15.94 | $23.35 | 1116 |
| 2025-02-10 | 16.20 | $23.36 | 8703 |
| 2025-02-07 | 16.46 | $23.31 | 2900 |
| 2025-02-06 | 16.22 | $23.35 | 3200 |
| 2025-02-05 | 16.35 | $23.36 | 13331 |
| 2025-02-04 | 16.48 | $23.36 | 4700 |
| 2025-02-03 | 16.63 | $23.34 | 9803 |
| 2025-01-31 | 16.78 | $23.33 | 635 |
| 2025-01-30 | 17.31 | $23.36 | 26200 |
| 2025-01-29 | 17.96 | $23.34 | 6728 |
| 2025-01-28 | 18.55 | $23.35 | 2800 |
| 2025-01-27 | 19.06 | $23.35 | 8815 |
| 2025-01-24 | 19.59 | $23.36 | 3528 |
| 2025-01-23 | 20.41 | $23.37 | 3400 |
| 2025-01-22 | 21.27 | $23.33 | 1145 |
| 2025-01-21 | 21.49 | $23.33 | 14521 |
| 2025-01-17 | 21.73 | $23.31 | 2625 |
| 2025-01-16 | 21.55 | $23.30 | 2020 |
| 2025-01-15 | 21.36 | $23.30 | 3433 |
| 2025-01-14 | 21.16 | $23.28 | 2600 |
| 2025-01-13 | 20.75 | $23.27 | 7400 |
| 2025-01-10 | 20.22 | $23.27 | 62500 |
| 2025-01-08 | 19.71 | $23.28 | 7700 |
| 2025-01-07 | 19.23 | $23.30 | 6530 |
| 2025-01-06 | 18.77 | $23.31 | 3500 |
| 2025-01-03 | 18.33 | $23.33 | 23028 |
| 2025-01-02 | 17.96 | $23.33 | 2800 |
| 2024-12-31 | 17.42 | $23.28 | 10614 |
| 2024-12-30 | 16.61 | $23.29 | 11331 |
| 2024-12-27 | 15.76 | $23.27 | 7012 |
| 2024-12-26 | 14.71 | $23.32 | 12346 |
| 2024-12-24 | 13.61 | $23.28 | 4700 |
| 2024-12-23 | 12.16 | $23.48 | 11700 |
| 2024-12-20 | 11.47 | $23.51 | 2620 |
| 2024-12-19 | 10.83 | $23.40 | 8146 |
| 2024-12-18 | 9.61 | $23.41 | 18917 |
| 2024-12-17 | 8.35 | $23.62 | 9418 |
| 2024-12-16 | 8.05 | $23.65 | 2942 |
| 2024-12-13 | 8.00 | $23.61 | 5000 |
| 2024-12-12 | 7.61 | $23.67 | 1400 |
| 2024-12-11 | 7.53 | $23.70 | 9113 |
| 2024-12-10 | 7.74 | $23.69 | 35729 |
| 2024-12-09 | 7.87 | $23.70 | 10000 |
| 2024-12-06 | 8.09 | $23.72 | 17215 |
| 2024-12-05 | 8.38 | $23.68 | 23625 |
| 2024-12-04 | 8.40 | $23.69 | 20511 |
| 2024-12-03 | 8.42 | $23.65 | 15812 |
| 2024-12-02 | 8.44 | $23.65 | 36100 |
| 2024-11-29 | 8.69 | $23.67 | 13224 |
| 2024-11-27 | 9.14 | $23.63 | 3517 |
| 2024-11-26 | 9.30 | $23.56 | 6245 |
| 2024-11-25 | 9.13 | $23.73 | 900 |
| 2024-11-22 | 9.15 | $23.65 | 2022 |
| 2024-11-21 | 9.52 | $23.67 | 4019 |
| 2024-11-20 | 9.76 | $23.65 | 414 |
| 2024-11-19 | 10.23 | $23.65 | 5600 |
| 2024-11-18 | 10.72 | $23.62 | 6100 |
| 2024-11-15 | 10.95 | $23.60 | 2722 |
| 2024-11-14 | 11.46 | $23.60 | 626 |
| 2024-11-13 | 11.85 | $23.64 | 2743 |
| 2024-11-12 | 12.05 | $23.64 | 400 |
| 2024-11-11 | 12.45 | $23.73 | 500 |
| 2024-11-08 | 12.20 | $23.74 | 20500 |
| 2024-11-07 | 11.93 | $23.70 | 2300 |
| 2024-11-06 | 11.81 | $23.63 | 3800 |
| 2024-11-05 | 12.25 | $23.57 | 50546 |
| 2024-11-04 | 12.80 | $23.51 | 3700 |
| 2024-11-01 | 13.02 | $23.46 | 17612 |
| 2024-10-31 | 13.17 | $23.48 | 3400 |
| 2024-10-30 | 13.10 | $23.49 | 3145 |
| 2024-10-29 | 13.14 | $23.56 | 3200 |
| 2024-10-28 | 13.24 | $23.54 | 7600 |
| 2024-10-25 | 13.35 | $23.51 | 4327 |
| 2024-10-24 | 13.46 | $23.54 | 100600 |
| 2024-10-23 | 13.52 | $23.57 | 37228 |
| 2024-10-22 | 13.67 | $23.63 | 2139 |
| 2024-10-21 | 14.08 | $23.61 | 3400 |
| 2024-10-18 | 14.60 | $23.75 | 9823 |
| 2024-10-17 | 15.05 | $23.71 | 2825 |
| 2024-10-16 | 15.67 | $23.72 | 7702 |
| 2024-10-15 | 16.39 | $23.72 | 2400 |
| 2024-10-14 | 17.19 | $23.68 | 4941 |
| 2024-10-11 | 17.81 | $23.72 | 5932 |
| 2024-10-10 | 18.46 | $23.69 | 100 |
| 2024-10-09 | 18.80 | $23.68 | 12618 |
| 2024-10-08 | 19.17 | $23.71 | 308 |
| 2024-10-07 | 19.77 | $23.67 | 15000 |
| 2024-10-04 | 20.41 | $23.76 | 12228 |
| 2024-10-03 | 21.44 | $23.82 | 2641 |
| 2024-10-02 | 22.26 | $23.91 | 600 |
| 2024-10-01 | 22.68 | $23.96 | 4348 |
| 2024-09-30 | 22.89 | $23.94 | 920 |
| 2024-09-27 | 23.27 | $23.95 | 2846 |
| 2024-09-26 | 23.80 | $23.84 | 17030 |
| 2024-09-25 | 24.53 | $23.91 | 1000 |
| 2024-09-24 | 24.68 | $24.02 | 100 |
| 2024-09-23 | 24.11 | $24.01 | 748 |
| 2024-09-20 | 23.52 | $24.04 | 700 |
| 2024-09-19 | 22.83 | $24.04 | 23028 |
| 2024-09-18 | 22.11 | $24.01 | 1100 |
| 2024-09-17 | 21.49 | $24.06 | 2500 |
| 2024-09-16 | 20.53 | $24.08 | 4400 |
| 2024-09-13 | 19.53 | $24.00 | 5837 |
| 2024-09-12 | 18.60 | $23.93 | 100 |
| 2024-09-11 | 17.90 | $23.93 | 30607 |
| 2024-09-10 | 17.16 | $23.89 | 28700 |
| 2024-09-09 | 16.81 | $23.92 | 328 |
| 2024-09-06 | 16.22 | $23.87 | 500 |
| 2024-09-05 | 15.60 | $23.88 | 12200 |
| 2024-09-04 | 15.01 | $23.77 | 142107 |
| 2024-09-03 | 14.62 | $23.88 | 1900 |
| 2024-08-30 | 14.21 | $23.64 | 4247 |
| 2024-08-29 | 14.43 | $23.66 | 10100 |
| 2024-08-28 | 14.54 | $23.70 | 1519 |
| 2024-08-27 | 14.55 | $23.71 | 7000 |
| 2024-08-26 | 14.78 | $23.86 | 8925 |
| 2024-08-23 | 14.21 | $23.90 | 523 |
| 2024-08-22 | 13.87 | $23.77 | 2345 |
| 2024-08-21 | 13.52 | $23.85 | 177000 |
| 2024-08-20 | 13.74 | $23.80 | 3400 |
| 2024-08-19 | 14.10 | $23.77 | 5400 |
| 2024-08-16 | 14.47 | $23.73 | 13727 |
| 2024-08-15 | 14.90 | $23.65 | 5349 |
| 2024-08-14 | 15.06 | $23.70 | 15800 |
| 2024-08-13 | 15.43 | $23.62 | 61409 |
| 2024-08-12 | 15.37 | $23.53 | 13700 |
| 2024-08-09 | 14.77 | $23.50 | 4530 |
| 2024-08-08 | 13.90 | $23.36 | 11522 |
| 2024-08-07 | 12.37 | $23.39 | 304 |
| 2024-08-06 | 10.95 | $23.54 | 1300 |
| 2024-08-05 | 9.85 | $23.76 | 4600 |
| 2024-08-02 | 9.73 | $23.89 | 2403 |
| 2024-08-01 | 10.20 | $23.91 | 7700 |
| 2024-07-31 | 10.65 | $23.94 | 3323 |
| 2024-07-30 | 11.13 | $23.81 | 2028 |
| 2024-07-29 | 11.21 | $23.85 | 3209 |
| 2024-07-26 | 11.54 | $23.84 | 3900 |
| 2024-07-25 | 11.88 | $23.92 | 7903 |
| 2024-07-24 | 12.14 | $23.90 | 6600 |
| 2024-07-23 | 12.65 | $23.97 | 1000 |
| 2024-07-22 | 12.70 | $23.96 | 3000 |
| 2024-07-19 | 12.75 | $23.93 | 600 |
| 2024-07-18 | 13.15 | $23.96 | 6300 |
| 2024-07-17 | 13.30 | $24.02 | 5300 |
| 2024-07-16 | 13.31 | $24.04 | 13009 |
| 2024-07-15 | 13.10 | $23.93 | 6512 |
| 2024-07-12 | 13.27 | $23.91 | 100 |
| 2024-07-11 | 13.95 | $23.88 | 314 |
| 2024-07-10 | 14.50 | $23.87 | 12600 |
| 2024-07-09 | 15.07 | $23.87 | 1239 |
| 2024-07-08 | 15.48 | $23.85 | 7144 |
| 2024-07-05 | 15.83 | $23.87 | 6845 |
| 2024-07-03 | 16.32 | $23.85 | 5641 |
| 2024-07-02 | 16.71 | $23.85 | 74300 |
| 2024-07-01 | 17.17 | $23.85 | 1611 |
| 2024-06-28 | 17.48 | $23.84 | 800 |
| 2024-06-27 | 17.89 | $23.87 | 5304 |
| 2024-06-26 | 18.38 | $23.85 | 900 |
| 2024-06-25 | 18.72 | $23.93 | 23000 |
| 2024-06-24 | 19.31 | $24.04 | 4723 |
| 2024-06-21 | 20.08 | $24.01 | 5009 |
| 2024-06-20 | 21.04 | $24.01 | 1300 |
| 2024-06-18 | 22.10 | $24.05 | 144700 |
| 2024-06-17 | 23.17 | $24.00 | 2536 |
| 2024-06-14 | 24.35 | $23.92 | 906 |
| 2024-06-13 | 25.09 | $24.02 | 4500 |
| 2024-06-12 | 26.38 | $24.09 | 77700 |
| 2024-06-11 | 27.75 | $24.15 | 27200 |
| 2024-06-10 | 28.73 | $24.19 | 4120 |
| 2024-06-07 | 29.54 | $24.12 | 2502 |
| 2024-06-06 | 30.71 | $24.05 | 828 |
| 2024-06-05 | 32.22 | $24.05 | 1400 |
| 2024-06-04 | 33.81 | $24.05 | 8544 |
| 2024-06-03 | 35.49 | $24.12 | 5407 |
| 2024-05-31 | 36.92 | $24.15 | 700 |
| 2024-05-30 | 38.12 | $24.18 | 644 |
| 2024-05-29 | 39.34 | $24.18 | 1000 |
| 2024-05-28 | 40.61 | $24.16 | 3440 |
| 2024-05-24 | 41.96 | $24.23 | 32900 |
| 2024-05-23 | 43.37 | $24.18 | 13035 |
| 2024-05-22 | 44.69 | $24.32 | 3700 |
| 2024-05-21 | 45.42 | $24.37 | 1249 |
| 2024-05-20 | 45.94 | $24.38 | 6100 |
| 2024-05-17 | 46.49 | $24.35 | 4037 |
| 2024-05-16 | 47.11 | $24.31 | 1100 |
| 2024-05-15 | 47.85 | $24.32 | 46700 |
| 2024-05-14 | 48.63 | $24.37 | 1800 |
| 2024-05-13 | 49.20 | $24.35 | 4400 |
| 2024-05-10 | 49.83 | $24.37 | 14300 |
| 2024-05-09 | 50.46 | $24.36 | 922 |
| 2024-05-08 | 51.21 | $24.37 | 12545 |
| 2024-05-07 | 51.99 | $24.36 | 7336 |
| 2024-05-06 | 52.87 | $24.40 | 4500 |
| 2024-05-03 | 53.70 | $24.40 | 6030 |
| 2024-05-02 | 54.53 | $24.41 | 3700 |
| 2024-05-01 | 55.27 | $24.35 | 6700 |
| 2024-04-30 | 56.10 | $24.33 | 18900 |
| 2024-04-29 | 56.88 | $24.36 | 2400 |
| 2024-04-26 | 57.64 | $24.34 | 10700 |
| 2024-04-25 | 58.41 | $24.39 | 10023 |
| 2024-04-24 | 59.22 | $24.35 | 57500 |
| 2024-04-23 | 60.27 | $24.34 | 63700 |
| 2024-04-22 | 61.40 | $24.38 | 9135 |
| 2024-04-19 | 62.54 | $24.32 | 2000 |
| 2024-04-18 | 63.85 | $24.32 | 9100 |
| 2024-04-17 | 65.24 | $24.29 | 8600 |
| 2024-04-16 | 66.69 | $24.25 | 16002 |
| 2024-04-15 | 67.84 | $24.38 | 1213 |
| 2024-04-12 | 68.80 | $24.51 | 6900 |
| 2024-04-11 | 69.49 | $24.52 | 4600 |
| 2024-04-10 | 70.22 | $24.55 | 36900 |
| 2024-04-09 | 70.94 | $24.74 | 914 |
| 2024-04-08 | 71.30 | $24.68 | 1535 |
| 2024-04-05 | 71.68 | $24.66 | 1500 |
| 2024-04-04 | 72.11 | $24.78 | 5300 |
| 2024-04-03 | 72.37 | $24.73 | 6900 |
| 2024-04-02 | 72.65 | $24.72 | 6400 |
| 2024-04-01 | 72.86 | $24.76 | 9200 |
| 2024-03-28 | 72.86 | $24.90 | 16602 |
| 2024-03-27 | 72.86 | $24.92 | 63511 |
| 2024-03-26 | 72.51 | $24.79 | 600 |
| 2024-03-25 | 72.18 | $24.95 | 15847 |
| 2024-03-22 | 71.60 | $24.98 | 6700 |
| 2024-03-21 | 70.97 | $25.00 | 12500 |
| 2024-03-20 | 70.22 | $25.00 | 1707 |
| 2024-03-19 | 69.45 | $24.91 | 848 |
| 2024-03-18 | 68.64 | $24.81 | 4503 |
| 2024-03-15 | 67.79 | $24.80 | 1905 |
| 2024-03-14 | 66.90 | $24.80 | 28900 |
| 2024-03-13 | 65.96 | $25.00 | 21804 |
| 2024-03-12 | 64.79 | $25.00 | 13645 |
| 2024-03-11 | 63.51 | $25.05 | 1826 |
| 2024-03-08 | 62.16 | $25.06 | 9800 |
| 2024-03-07 | 60.69 | $25.07 | 2125 |
| 2024-03-06 | 59.10 | $25.04 | 5000 |
| 2024-03-05 | 57.44 | $25.00 | 123000 |
| 2024-03-04 | 55.70 | $24.96 | 3804 |
| 2024-03-01 | 53.87 | $24.96 | 3100 |
| 2024-02-29 | 51.94 | $24.87 | 7500 |
| 2024-02-28 | 49.91 | $24.82 | 3700 |
| 2024-02-27 | 47.78 | $24.80 | 2200 |
| 2024-02-26 | 45.54 | $24.80 | 17000 |
| 2024-02-23 | 43.18 | $24.96 | 7818 |
| 2024-02-22 | 40.57 | $24.94 | 5442 |
| 2024-02-21 | 37.82 | $24.84 | 5214 |
| 2024-02-20 | 34.93 | $24.88 | 8200 |
| 2024-02-16 | 31.88 | $24.83 | 600 |
| 2024-02-15 | 28.67 | $24.91 | 2927 |
| 2024-02-14 | 25.26 | $24.84 | 4900 |
| 2024-02-13 | 21.67 | $24.75 | 3914 |
| 2024-02-12 | 17.89 | $24.94 | 12700 |
| 2024-02-09 | 13.81 | $24.96 | 3100 |
| 2024-02-08 | 9.52 | $24.95 | 4500 |
| 2024-02-07 | 5.00 | $24.98 | 1344 |
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