Is The Future Fund Long/Short ETF (FFLS) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Future Fund Long/Short ETF (FFLS) research center and poll results.
AMEX : FFLS
The Future Fund Long/Short ETF — Technical Indicators
$22.38 USD
-$0.17 (-0.75%)
- Volume
- 14.06K
- Average Volume
- 6.61K
- Market Capitalization
- $42.34M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.04
- Year Low
- $21.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.01
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.90
Average
22.75
Maximum
25.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.01 | $22.38 | 14063 |
| 2026-07-23 | 23.03 | $22.55 | 4931 |
| 2026-07-22 | 23.04 | $22.70 | 3033 |
| 2026-07-21 | 23.04 | $22.80 | 5713 |
| 2026-07-20 | 23.04 | $22.56 | 5747 |
| 2026-07-17 | 23.06 | $22.52 | 7200 |
| 2026-07-16 | 23.07 | $22.71 | 17800 |
| 2026-07-15 | 23.06 | $23.05 | 7104 |
| 2026-07-14 | 23.05 | $23.11 | 1200 |
| 2026-07-13 | 23.02 | $22.95 | 4000 |
| 2026-07-10 | 23.00 | $23.29 | 800 |
| 2026-07-09 | 22.95 | $23.32 | 1111 |
| 2026-07-08 | 22.92 | $23.32 | 2010 |
| 2026-07-07 | 22.89 | $23.31 | 400 |
| 2026-07-06 | 22.86 | $23.48 | 3200 |
| 2026-07-02 | 22.85 | $23.35 | 3500 |
| 2026-07-01 | 22.84 | $23.40 | 3100 |
| 2026-06-30 | 22.84 | $23.39 | 6648 |
| 2026-06-29 | 22.83 | $23.16 | 4612 |
| 2026-06-26 | 22.82 | $22.88 | 2100 |
| 2026-06-25 | 22.84 | $22.77 | 8023 |
| 2026-06-24 | 22.85 | $22.74 | 11141 |
| 2026-06-23 | 22.86 | $22.66 | 8500 |
| 2026-06-22 | 22.87 | $22.84 | 5148 |
| 2026-06-18 | 22.86 | $22.99 | 4800 |
| 2026-06-17 | 22.85 | $22.59 | 3821 |
| 2026-06-16 | 22.85 | $22.68 | 16700 |
| 2026-06-15 | 22.85 | $22.82 | 7133 |
| 2026-06-12 | 22.84 | $22.47 | 3431 |
| 2026-06-11 | 22.88 | $22.57 | 12107 |
| 2026-06-10 | 22.90 | $22.34 | 5978 |
| 2026-06-09 | 22.92 | $22.63 | 12700 |
| 2026-06-08 | 22.93 | $22.69 | 5500 |
| 2026-06-05 | 22.93 | $22.76 | 4916 |
| 2026-06-04 | 22.93 | $23.31 | 3500 |
| 2026-06-03 | 22.91 | $23.15 | 4200 |
| 2026-06-02 | 22.87 | $23.30 | 22400 |
| 2026-06-01 | 22.83 | $23.15 | 5900 |
| 2026-05-29 | 22.80 | $23.14 | 3100 |
| 2026-05-28 | 22.78 | $23.20 | 5800 |
| 2026-05-27 | 22.74 | $22.97 | 4200 |
| 2026-05-26 | 22.72 | $22.89 | 7341 |
| 2026-05-22 | 22.71 | $22.81 | 9900 |
| 2026-05-21 | 22.71 | $22.78 | 6500 |
| 2026-05-20 | 22.70 | $22.72 | 5000 |
| 2026-05-19 | 22.70 | $22.63 | 11200 |
| 2026-05-18 | 22.70 | $22.67 | 6801 |
| 2026-05-15 | 22.71 | $22.71 | 11400 |
| 2026-05-14 | 22.72 | $23.08 | 6412 |
| 2026-05-13 | 22.70 | $23.06 | 7734 |
| 2026-05-12 | 22.69 | $22.75 | 17900 |
| 2026-05-11 | 22.69 | $22.83 | 14700 |
| 2026-05-08 | 22.68 | $22.73 | 14600 |
| 2026-05-07 | 22.67 | $22.72 | 5000 |
| 2026-05-06 | 22.66 | $22.87 | 3444 |
| 2026-05-05 | 22.64 | $22.39 | 4738 |
| 2026-05-04 | 22.62 | $22.50 | 900 |
| 2026-05-01 | 22.60 | $22.56 | 3900 |
| 2026-04-30 | 22.57 | $22.64 | 2925 |
| 2026-04-29 | 22.54 | $22.40 | 7700 |
| 2026-04-28 | 22.51 | $22.59 | 4448 |
| 2026-04-27 | 22.47 | $22.74 | 4000 |
| 2026-04-24 | 22.42 | $22.86 | 10703 |
| 2026-04-23 | 22.37 | $22.59 | 5700 |
| 2026-04-22 | 22.34 | $22.69 | 2700 |
| 2026-04-21 | 22.31 | $22.58 | 6700 |
| 2026-04-20 | 22.29 | $22.82 | 3300 |
| 2026-04-17 | 22.25 | $22.96 | 3900 |
| 2026-04-16 | 22.22 | $22.80 | 4220 |
| 2026-04-15 | 22.20 | $22.87 | 2700 |
| 2026-04-14 | 22.17 | $22.73 | 2730 |
| 2026-04-13 | 22.15 | $22.57 | 4845 |
| 2026-04-10 | 22.13 | $22.56 | 8400 |
| 2026-04-09 | 22.12 | $22.52 | 4423 |
| 2026-04-08 | 22.11 | $22.43 | 3801 |
| 2026-04-07 | 22.11 | $21.98 | 7005 |
| 2026-04-06 | 22.13 | $22.01 | 7540 |
| 2026-04-02 | 22.13 | $22.01 | 8000 |
| 2026-04-01 | 22.14 | $22.05 | 4516 |
| 2026-03-31 | 22.16 | $21.90 | 6700 |
| 2026-03-30 | 22.18 | $21.67 | 4524 |
| 2026-03-27 | 22.22 | $21.71 | 3100 |
| 2026-03-26 | 22.26 | $21.89 | 6906 |
| 2026-03-25 | 22.28 | $22.13 | 9000 |
| 2026-03-24 | 22.30 | $22.05 | 6023 |
| 2026-03-23 | 22.32 | $22.07 | 7200 |
| 2026-03-20 | 22.34 | $22.04 | 3700 |
| 2026-03-19 | 22.36 | $22.45 | 3647 |
| 2026-03-18 | 22.36 | $22.35 | 8344 |
| 2026-03-17 | 22.37 | $22.37 | 9100 |
| 2026-03-16 | 22.38 | $22.29 | 4312 |
| 2026-03-13 | 22.39 | $22.17 | 4530 |
| 2026-03-12 | 22.41 | $22.31 | 9045 |
| 2026-03-11 | 22.43 | $22.39 | 4500 |
| 2026-03-10 | 22.45 | $22.43 | 5821 |
| 2026-03-09 | 22.48 | $22.24 | 3222 |
| 2026-03-06 | 22.51 | $22.16 | 6600 |
| 2026-03-05 | 22.55 | $22.19 | 32700 |
| 2026-03-04 | 22.60 | $22.33 | 3800 |
| 2026-03-03 | 22.64 | $22.35 | 2701 |
| 2026-03-02 | 22.69 | $22.46 | 2803 |
| 2026-02-27 | 22.74 | $22.50 | 3219 |
| 2026-02-26 | 22.79 | $22.33 | 9300 |
| 2026-02-25 | 22.85 | $22.43 | 6500 |
| 2026-02-24 | 22.90 | $22.48 | 3124 |
| 2026-02-23 | 22.96 | $22.49 | 3800 |
| 2026-02-20 | 23.02 | $22.47 | 2540 |
| 2026-02-19 | 23.07 | $22.40 | 2500 |
| 2026-02-18 | 23.13 | $22.55 | 2404 |
| 2026-02-17 | 23.17 | $22.54 | 7639 |
| 2026-02-13 | 23.22 | $22.61 | 6022 |
| 2026-02-12 | 23.28 | $22.61 | 11625 |
| 2026-02-11 | 23.33 | $22.60 | 1804 |
| 2026-02-10 | 23.39 | $22.90 | 3300 |
| 2026-02-09 | 23.44 | $22.94 | 1200 |
| 2026-02-06 | 23.49 | $22.92 | 5600 |
| 2026-02-05 | 23.55 | $22.92 | 4219 |
| 2026-02-04 | 23.59 | $23.23 | 10949 |
| 2026-02-03 | 23.60 | $23.11 | 7805 |
| 2026-02-02 | 23.62 | $23.31 | 6100 |
| 2026-01-30 | 23.62 | $23.46 | 6800 |
| 2026-01-29 | 23.61 | $23.52 | 4424 |
| 2026-01-28 | 23.59 | $23.50 | 6100 |
| 2026-01-27 | 23.57 | $23.46 | 6500 |
| 2026-01-26 | 23.56 | $23.66 | 10144 |
| 2026-01-23 | 23.61 | $23.59 | 5400 |
| 2026-01-22 | 23.67 | $23.63 | 3428 |
| 2026-01-21 | 23.72 | $23.49 | 6900 |
| 2026-01-20 | 23.78 | $23.42 | 1719 |
| 2026-01-16 | 23.84 | $23.56 | 5500 |
| 2026-01-15 | 23.90 | $23.69 | 8040 |
| 2026-01-14 | 23.94 | $23.76 | 5228 |
| 2026-01-13 | 23.98 | $23.76 | 3530 |
| 2026-01-12 | 24.03 | $23.93 | 3700 |
| 2026-01-09 | 24.05 | $23.94 | 3300 |
| 2026-01-08 | 24.09 | $23.98 | 4800 |
| 2026-01-07 | 24.12 | $23.74 | 6600 |
| 2026-01-06 | 24.16 | $23.56 | 13300 |
| 2026-01-05 | 24.22 | $23.46 | 3819 |
| 2026-01-02 | 24.29 | $23.29 | 1600 |
| 2025-12-31 | 24.37 | $23.21 | 5600 |
| 2025-12-30 | 24.44 | $23.21 | 8512 |
| 2025-12-29 | 24.52 | $23.15 | 5032 |
| 2025-12-26 | 24.59 | $23.21 | 6000 |
| 2025-12-24 | 24.66 | $24.69 | 1000 |
| 2025-12-23 | 24.66 | $24.72 | 11300 |
| 2025-12-22 | 24.65 | $24.68 | 2747 |
| 2025-12-19 | 24.64 | $24.63 | 4400 |
| 2025-12-18 | 24.64 | $24.63 | 2407 |
| 2025-12-17 | 24.64 | $24.66 | 6300 |
| 2025-12-16 | 24.64 | $24.62 | 3341 |
| 2025-12-15 | 24.63 | $24.59 | 6700 |
| 2025-12-12 | 24.63 | $24.62 | 4000 |
| 2025-12-11 | 24.64 | $24.44 | 4500 |
| 2025-12-10 | 24.65 | $24.61 | 5800 |
| 2025-12-09 | 24.66 | $24.59 | 5000 |
| 2025-12-08 | 24.68 | $24.68 | 2137 |
| 2025-12-05 | 24.68 | $24.78 | 3000 |
| 2025-12-04 | 24.68 | $24.80 | 724 |
| 2025-12-03 | 24.68 | $24.84 | 3445 |
| 2025-12-02 | 24.69 | $24.73 | 2800 |
| 2025-12-01 | 24.71 | $24.69 | 900 |
| 2025-11-28 | 24.74 | $24.63 | 1200 |
| 2025-11-26 | 24.76 | $24.63 | 3400 |
| 2025-11-25 | 24.79 | $24.64 | 1042 |
| 2025-11-24 | 24.81 | $24.57 | 3114 |
| 2025-11-21 | 24.83 | $24.51 | 6400 |
| 2025-11-20 | 24.84 | $24.53 | 4425 |
| 2025-11-19 | 24.86 | $24.62 | 6204 |
| 2025-11-18 | 24.86 | $24.60 | 6700 |
| 2025-11-17 | 24.88 | $24.54 | 3500 |
| 2025-11-14 | 24.89 | $24.57 | 1800 |
| 2025-11-13 | 24.90 | $24.71 | 13100 |
| 2025-11-12 | 24.89 | $24.74 | 2516 |
| 2025-11-11 | 24.88 | $24.88 | 22740 |
| 2025-11-10 | 24.86 | $24.87 | 5120 |
| 2025-11-07 | 24.86 | $24.75 | 7800 |
| 2025-11-06 | 24.84 | $24.81 | 5635 |
| 2025-11-05 | 24.85 | $24.69 | 7822 |
| 2025-11-04 | 24.86 | $25.04 | 3003 |
| 2025-11-03 | 24.84 | $25.21 | 5700 |
| 2025-10-31 | 24.83 | $25.24 | 9000 |
| 2025-10-30 | 24.84 | $25.10 | 2944 |
| 2025-10-29 | 24.85 | $25.15 | 3118 |
| 2025-10-28 | 24.86 | $25.04 | 4005 |
| 2025-10-27 | 24.88 | $25.02 | 16000 |
| 2025-10-24 | 24.90 | $24.75 | 3300 |
| 2025-10-23 | 24.94 | $24.84 | 6200 |
| 2025-10-22 | 24.98 | $24.72 | 7937 |
| 2025-10-21 | 25.02 | $24.88 | 2209 |
| 2025-10-20 | 25.07 | $24.82 | 2100 |
| 2025-10-17 | 25.12 | $24.66 | 1512 |
| 2025-10-16 | 25.18 | $24.68 | 4405 |
| 2025-10-15 | 25.24 | $24.45 | 2211 |
| 2025-10-14 | 25.32 | $24.55 | 1300 |
| 2025-10-13 | 25.39 | $24.76 | 4815 |
| 2025-10-10 | 25.44 | $24.46 | 906 |
| 2025-10-09 | 25.50 | $24.93 | 6600 |
| 2025-10-08 | 25.55 | $24.85 | 14700 |
| 2025-10-07 | 25.59 | $24.74 | 11114 |
| 2025-10-06 | 25.64 | $25.01 | 2401 |
| 2025-10-03 | 25.69 | $25.29 | 2700 |
| 2025-10-02 | 25.71 | $25.31 | 12000 |
| 2025-10-01 | 25.72 | $25.41 | 3623 |
| 2025-09-30 | 25.73 | $25.40 | 5138 |
| 2025-09-29 | 25.74 | $25.55 | 2400 |
| 2025-09-26 | 25.74 | $25.53 | 3300 |
| 2025-09-25 | 25.75 | $25.58 | 5927 |
| 2025-09-24 | 25.75 | $25.61 | 5500 |
| 2025-09-23 | 25.75 | $25.71 | 2234 |
| 2025-09-22 | 25.74 | $25.92 | 2600 |
| 2025-09-19 | 25.72 | $25.86 | 4200 |
| 2025-09-18 | 25.70 | $25.94 | 2100 |
| 2025-09-17 | 25.67 | $25.96 | 6242 |
| 2025-09-16 | 25.65 | $25.97 | 2200 |
| 2025-09-15 | 25.62 | $25.80 | 3628 |
| 2025-09-12 | 25.60 | $25.69 | 2300 |
| 2025-09-11 | 25.58 | $25.77 | 2300 |
| 2025-09-10 | 25.56 | $25.69 | 3747 |
| 2025-09-09 | 25.54 | $25.87 | 3300 |
| 2025-09-08 | 25.50 | $25.87 | 2541 |
| 2025-09-05 | 25.47 | $25.76 | 3100 |
| 2025-09-04 | 25.45 | $25.60 | 46818 |
| 2025-09-03 | 25.44 | $25.59 | 5525 |
| 2025-09-02 | 25.43 | $25.51 | 1610 |
| 2025-08-29 | 25.43 | $25.61 | 1610 |
| 2025-08-28 | 25.42 | $25.64 | 1019 |
| 2025-08-27 | 25.41 | $25.65 | 4622 |
| 2025-08-26 | 25.41 | $25.55 | 1000 |
| 2025-08-25 | 25.41 | $25.55 | 3600 |
| 2025-08-22 | 25.42 | $25.59 | 3200 |
| 2025-08-21 | 25.42 | $25.39 | 4300 |
| 2025-08-20 | 25.43 | $25.38 | 1900 |
| 2025-08-19 | 25.44 | $25.42 | 8600 |
| 2025-08-18 | 25.45 | $25.45 | 8600 |
| 2025-08-15 | 25.45 | $25.43 | 1900 |
| 2025-08-14 | 25.45 | $25.30 | 2100 |
| 2025-08-13 | 25.44 | $25.25 | 1000 |
| 2025-08-12 | 25.44 | $25.31 | 3307 |
| 2025-08-11 | 25.43 | $25.14 | 2500 |
| 2025-08-08 | 25.43 | $25.24 | 6338 |
| 2025-08-07 | 25.43 | $25.38 | 1800 |
| 2025-08-06 | 25.42 | $25.45 | 6800 |
| 2025-08-05 | 25.42 | $25.36 | 7100 |
| 2025-08-04 | 25.42 | $25.53 | 2206 |
| 2025-08-01 | 25.40 | $25.31 | 3502 |
| 2025-07-31 | 25.40 | $25.55 | 4600 |
| 2025-07-30 | 25.38 | $25.57 | 5211 |
| 2025-07-29 | 25.35 | $25.56 | 4600 |
| 2025-07-28 | 25.34 | $25.69 | 1800 |
| 2025-07-25 | 25.32 | $25.68 | 5637 |
| 2025-07-24 | 25.29 | $25.63 | 7700 |
| 2025-07-23 | 25.27 | $25.64 | 4100 |
| 2025-07-22 | 25.24 | $25.52 | 6800 |
| 2025-07-21 | 25.20 | $25.53 | 3700 |
| 2025-07-18 | 25.16 | $25.28 | 3211 |
| 2025-07-17 | 25.15 | $25.16 | 10200 |
| 2025-07-16 | 25.14 | $25.18 | 3800 |
| 2025-07-15 | 25.13 | $25.24 | 2446 |
| 2025-07-14 | 25.12 | $25.14 | 9900 |
| 2025-07-11 | 25.11 | $25.15 | 3500 |
| 2025-07-10 | 25.11 | $25.28 | 548 |
| 2025-07-09 | 25.10 | $25.42 | 4500 |
| 2025-07-08 | 25.08 | $25.31 | 5900 |
| 2025-07-07 | 25.07 | $25.20 | 2118 |
| 2025-07-03 | 25.05 | $25.25 | 4300 |
| 2025-07-02 | 25.04 | $25.14 | 3100 |
| 2025-07-01 | 25.02 | $25.07 | 1327 |
| 2025-06-30 | 25.00 | $25.32 | 1346 |
| 2025-06-27 | 24.96 | $25.28 | 1100 |
| 2025-06-26 | 24.93 | $25.14 | 20000 |
| 2025-06-25 | 24.90 | $25.10 | 1704 |
| 2025-06-24 | 24.88 | $25.02 | 4741 |
| 2025-06-23 | 24.85 | $24.80 | 2100 |
| 2025-06-20 | 24.83 | $24.79 | 541 |
| 2025-06-18 | 24.82 | $24.92 | 1826 |
| 2025-06-17 | 24.80 | $25.00 | 730 |
| 2025-06-16 | 24.78 | $25.04 | 12900 |
| 2025-06-13 | 24.75 | $24.96 | 3400 |
| 2025-06-12 | 24.72 | $25.06 | 3311 |
| 2025-06-11 | 24.69 | $25.00 | 2600 |
| 2025-06-10 | 24.67 | $25.10 | 3934 |
| 2025-06-09 | 24.62 | $25.06 | 1500 |
| 2025-06-06 | 24.55 | $25.08 | 8933 |
| 2025-06-05 | 24.49 | $24.89 | 9646 |
| 2025-06-04 | 24.43 | $24.96 | 2100 |
| 2025-06-03 | 24.37 | $24.79 | 6825 |
| 2025-06-02 | 24.32 | $24.61 | 10209 |
| 2025-05-30 | 24.29 | $24.58 | 4500 |
| 2025-05-29 | 24.25 | $24.64 | 2629 |
| 2025-05-28 | 24.21 | $24.63 | 6008 |
| 2025-05-27 | 24.17 | $24.64 | 3000 |
| 2025-05-23 | 24.12 | $24.42 | 727 |
| 2025-05-22 | 24.09 | $24.50 | 1933 |
| 2025-05-21 | 24.04 | $24.47 | 903 |
| 2025-05-20 | 23.98 | $24.53 | 1100 |
| 2025-05-19 | 23.90 | $24.56 | 1700 |
| 2025-05-16 | 23.82 | $24.53 | 4000 |
| 2025-05-15 | 23.76 | $24.40 | 1100 |
| 2025-05-14 | 23.69 | $24.46 | 2600 |
| 2025-05-13 | 23.63 | $24.46 | 15913 |
| 2025-05-12 | 23.57 | $24.20 | 1915 |
| 2025-05-09 | 23.52 | $23.72 | 1100 |
| 2025-05-08 | 23.48 | $23.77 | 808 |
| 2025-05-07 | 23.46 | $23.75 | 6500 |
| 2025-05-06 | 23.41 | $23.78 | 8517 |
| 2025-05-05 | 23.36 | $23.83 | 4632 |
| 2025-05-02 | 23.30 | $23.85 | 800 |
| 2025-05-01 | 23.26 | $23.84 | 1100 |
| 2025-04-30 | 23.24 | $23.82 | 6925 |
| 2025-04-29 | 23.22 | $23.85 | 2500 |
| 2025-04-28 | 23.19 | $23.73 | 3700 |
| 2025-04-25 | 23.18 | $23.70 | 2911 |
| 2025-04-24 | 23.17 | $23.51 | 2115 |
| 2025-04-23 | 23.18 | $23.24 | 1300 |
| 2025-04-22 | 23.22 | $23.07 | 2500 |
| 2025-04-21 | 23.26 | $22.96 | 3548 |
| 2025-04-17 | 23.30 | $23.24 | 3800 |
| 2025-04-16 | 23.34 | $23.06 | 5318 |
| 2025-04-15 | 23.39 | $23.26 | 5235 |
| 2025-04-14 | 23.41 | $23.23 | 1200 |
| 2025-04-11 | 23.45 | $23.19 | 4314 |
| 2025-04-10 | 23.49 | $22.83 | 4500 |
| 2025-04-09 | 23.54 | $23.36 | 9746 |
| 2025-04-08 | 23.56 | $22.82 | 10900 |
| 2025-04-07 | 23.60 | $22.76 | 11800 |
| 2025-04-04 | 23.65 | $22.72 | 5420 |
| 2025-04-03 | 23.71 | $23.07 | 3900 |
| 2025-04-02 | 23.75 | $23.40 | 1700 |
| 2025-04-01 | 23.81 | $23.32 | 5100 |
| 2025-03-31 | 23.85 | $23.35 | 4600 |
| 2025-03-28 | 23.90 | $23.41 | 3913 |
| 2025-03-27 | 23.94 | $23.59 | 6200 |
| 2025-03-26 | 23.97 | $23.71 | 12200 |
| 2025-03-25 | 24.01 | $24.01 | 13326 |
| 2025-03-24 | 24.01 | $23.98 | 9733 |
| 2025-03-21 | 24.03 | $23.74 | 4837 |
| 2025-03-20 | 24.07 | $24.00 | 22507 |
| 2025-03-19 | 24.11 | $23.99 | 5300 |
| 2025-03-18 | 24.15 | $23.80 | 7500 |
| 2025-03-17 | 24.21 | $23.97 | 3435 |
| 2025-03-14 | 24.24 | $23.96 | 3802 |
| 2025-03-13 | 24.27 | $23.77 | 28000 |
| 2025-03-12 | 24.30 | $23.87 | 6500 |
| 2025-03-11 | 24.32 | $23.61 | 9500 |
| 2025-03-10 | 24.35 | $23.72 | 3749 |
| 2025-03-07 | 24.37 | $23.87 | 9242 |
| 2025-03-06 | 24.38 | $24.02 | 3200 |
| 2025-03-05 | 24.39 | $24.45 | 10404 |
| 2025-03-04 | 24.37 | $24.25 | 11300 |
| 2025-03-03 | 24.34 | $24.19 | 7701 |
| 2025-02-28 | 24.33 | $24.32 | 8400 |
| 2025-02-27 | 24.31 | $24.25 | 5900 |
| 2025-02-26 | 24.28 | $24.37 | 5800 |
| 2025-02-25 | 24.26 | $24.16 | 7642 |
| 2025-02-24 | 24.23 | $24.32 | 4800 |
| 2025-02-21 | 24.21 | $24.47 | 8200 |
| 2025-02-20 | 24.16 | $24.80 | 15000 |
| 2025-02-19 | 24.10 | $24.87 | 3443 |
| 2025-02-18 | 24.03 | $24.89 | 1100 |
| 2025-02-14 | 23.95 | $24.72 | 7800 |
| 2025-02-13 | 23.88 | $24.49 | 702 |
| 2025-02-12 | 23.81 | $24.42 | 1400 |
| 2025-02-11 | 23.74 | $24.15 | 1948 |
| 2025-02-10 | 23.68 | $24.25 | 500 |
| 2025-02-07 | 23.63 | $24.10 | 2500 |
| 2025-02-06 | 23.59 | $24.17 | 18517 |
| 2025-02-05 | 23.55 | $24.07 | 3122 |
| 2025-02-04 | 23.52 | $24.06 | 3200 |
| 2025-02-03 | 23.48 | $23.80 | 3200 |
| 2025-01-31 | 23.45 | $23.85 | 3241 |
| 2025-01-30 | 23.41 | $23.90 | 925 |
| 2025-01-29 | 23.36 | $23.77 | 1110 |
| 2025-01-28 | 23.33 | $23.99 | 800 |
| 2025-01-27 | 23.29 | $23.60 | 1410 |
| 2025-01-24 | 23.30 | $23.76 | 4500 |
| 2025-01-23 | 23.31 | $23.62 | 5035 |
| 2025-01-22 | 23.31 | $23.61 | 2700 |
| 2025-01-21 | 23.30 | $23.43 | 3300 |
| 2025-01-17 | 23.32 | $23.32 | 2216 |
| 2025-01-16 | 23.36 | $23.25 | 1700 |
| 2025-01-15 | 23.40 | $23.11 | 6700 |
| 2025-01-14 | 23.44 | $22.97 | 606 |
| 2025-01-13 | 23.50 | $23.03 | 821 |
| 2025-01-10 | 23.56 | $23.14 | 3623 |
| 2025-01-08 | 23.62 | $23.37 | 4300 |
| 2025-01-07 | 23.66 | $23.40 | 4441 |
| 2025-01-06 | 23.69 | $23.48 | 3100 |
| 2025-01-03 | 23.72 | $23.29 | 800 |
| 2025-01-02 | 23.76 | $23.07 | 2100 |
| 2024-12-31 | 23.81 | $23.02 | 1700 |
| 2024-12-30 | 23.85 | $23.03 | 736 |
| 2024-12-27 | 23.89 | $23.06 | 3247 |
| 2024-12-26 | 23.93 | $23.15 | 5705 |
| 2024-12-24 | 23.96 | $23.91 | 748 |
| 2024-12-23 | 23.96 | $23.86 | 4302 |
| 2024-12-20 | 23.97 | $23.65 | 1200 |
| 2024-12-19 | 23.98 | $23.49 | 5400 |
| 2024-12-18 | 23.99 | $23.73 | 2219 |
| 2024-12-17 | 23.98 | $24.10 | 3900 |
| 2024-12-16 | 23.94 | $24.07 | 1900 |
| 2024-12-13 | 23.91 | $23.98 | 5700 |
| 2024-12-12 | 23.90 | $24.21 | 3847 |
| 2024-12-11 | 23.89 | $24.28 | 1549 |
| 2024-12-10 | 23.87 | $24.18 | 1622 |
| 2024-12-09 | 23.84 | $24.16 | 2318 |
| 2024-12-06 | 23.83 | $24.03 | 7537 |
| 2024-12-05 | 23.82 | $24.09 | 3800 |
| 2024-12-04 | 23.80 | $24.21 | 2300 |
| 2024-12-03 | 23.77 | $23.90 | 3000 |
| 2024-12-02 | 23.75 | $23.90 | 2400 |
| 2024-11-29 | 23.72 | $23.82 | 400 |
| 2024-11-27 | 23.69 | $23.79 | 5338 |
| 2024-11-26 | 23.66 | $23.93 | 1020 |
| 2024-11-25 | 23.64 | $23.89 | 2400 |
| 2024-11-22 | 23.61 | $23.89 | 2800 |
| 2024-11-21 | 23.58 | $23.89 | 3720 |
| 2024-11-20 | 23.55 | $23.67 | 21500 |
| 2024-11-19 | 23.53 | $23.56 | 12200 |
| 2024-11-18 | 23.52 | $23.36 | 9347 |
| 2024-11-15 | 23.52 | $23.47 | 2600 |
| 2024-11-14 | 23.52 | $23.85 | 3623 |
| 2024-11-13 | 23.50 | $23.89 | 7208 |
| 2024-11-12 | 23.47 | $23.82 | 3518 |
| 2024-11-11 | 23.44 | $23.71 | 7655 |
| 2024-11-08 | 23.42 | $23.84 | 1302 |
| 2024-11-07 | 23.40 | $23.94 | 900 |
| 2024-11-06 | 23.37 | $23.71 | 318 |
| 2024-11-05 | 23.35 | $23.65 | 5600 |
| 2024-11-04 | 23.33 | $23.44 | 2600 |
| 2024-11-01 | 23.31 | $23.31 | 933 |
| 2024-10-31 | 23.30 | $23.17 | 3900 |
| 2024-10-30 | 23.29 | $23.30 | 3200 |
| 2024-10-29 | 23.26 | $23.40 | 3214 |
| 2024-10-28 | 23.23 | $23.30 | 2806 |
| 2024-10-25 | 23.20 | $23.39 | 613 |
| 2024-10-24 | 23.18 | $23.27 | 4800 |
| 2024-10-23 | 23.16 | $23.14 | 1446 |
| 2024-10-22 | 23.14 | $23.42 | 3000 |
| 2024-10-21 | 23.10 | $23.44 | 4849 |
| 2024-10-18 | 23.06 | $23.46 | 3327 |
| 2024-10-17 | 23.01 | $23.31 | 3006 |
| 2024-10-16 | 22.96 | $23.39 | 2200 |
| 2024-10-15 | 22.91 | $23.15 | 1200 |
| 2024-10-14 | 22.86 | $23.31 | 900 |
| 2024-10-11 | 22.81 | $23.45 | 6346 |
| 2024-10-10 | 22.75 | $23.39 | 4831 |
| 2024-10-09 | 22.69 | $23.27 | 1235 |
| 2024-10-08 | 22.63 | $23.26 | 1700 |
| 2024-10-07 | 22.56 | $23.03 | 6110 |
| 2024-10-04 | 22.50 | $23.17 | 2500 |
| 2024-10-03 | 22.43 | $22.88 | 1100 |
| 2024-10-02 | 22.40 | $22.83 | 14117 |
| 2024-10-01 | 22.36 | $22.69 | 1800 |
| 2024-09-30 | 22.33 | $22.82 | 8138 |
| 2024-09-27 | 22.33 | $22.87 | 1821 |
| 2024-09-26 | 22.31 | $22.87 | 12200 |
| 2024-09-25 | 22.30 | $22.72 | 10513 |
| 2024-09-24 | 22.31 | $22.72 | 7532 |
| 2024-09-23 | 22.31 | $22.53 | 2700 |
| 2024-09-20 | 22.33 | $22.46 | 2500 |
| 2024-09-19 | 22.34 | $22.47 | 6800 |
| 2024-09-18 | 22.36 | $22.23 | 6644 |
| 2024-09-17 | 22.39 | $22.18 | 4900 |
| 2024-09-16 | 22.42 | $22.31 | 4200 |
| 2024-09-13 | 22.44 | $22.31 | 2330 |
| 2024-09-12 | 22.46 | $22.12 | 1700 |
| 2024-09-11 | 22.48 | $22.10 | 4529 |
| 2024-09-10 | 22.48 | $21.85 | 29739 |
| 2024-09-09 | 22.48 | $21.82 | 9200 |
| 2024-09-06 | 22.48 | $21.88 | 418 |
| 2024-09-05 | 22.47 | $22.12 | 3200 |
| 2024-09-04 | 22.44 | $22.14 | 1927 |
| 2024-09-03 | 22.40 | $22.12 | 1104 |
| 2024-08-30 | 22.37 | $22.69 | 3700 |
| 2024-08-29 | 22.33 | $22.60 | 57919 |
| 2024-08-28 | 22.32 | $22.63 | 4249 |
| 2024-08-27 | 22.33 | $22.84 | 8140 |
| 2024-08-26 | 22.31 | $22.83 | 3700 |
| 2024-08-23 | 22.30 | $22.87 | 5900 |
| 2024-08-22 | 22.29 | $22.69 | 7229 |
| 2024-08-21 | 22.28 | $22.93 | 9006 |
| 2024-08-20 | 22.27 | $22.79 | 2546 |
| 2024-08-19 | 22.28 | $22.85 | 3100 |
| 2024-08-16 | 22.29 | $22.69 | 10100 |
| 2024-08-15 | 22.30 | $22.71 | 5100 |
| 2024-08-14 | 22.31 | $22.36 | 7729 |
| 2024-08-13 | 22.35 | $22.19 | 4400 |
| 2024-08-12 | 22.42 | $21.92 | 16841 |
| 2024-08-09 | 22.51 | $21.75 | 8700 |
| 2024-08-08 | 22.61 | $21.74 | 3813 |
| 2024-08-07 | 22.71 | $21.36 | 14800 |
| 2024-08-06 | 22.83 | $21.45 | 19300 |
| 2024-08-05 | 22.94 | $21.41 | 6300 |
| 2024-08-02 | 23.05 | $21.94 | 6700 |
| 2024-08-01 | 23.12 | $22.47 | 12500 |
| 2024-07-31 | 23.16 | $22.76 | 12900 |
| 2024-07-30 | 23.19 | $22.51 | 11604 |
| 2024-07-29 | 23.22 | $22.60 | 7206 |
| 2024-07-26 | 23.25 | $22.62 | 10500 |
| 2024-07-25 | 23.29 | $22.53 | 6900 |
| 2024-07-24 | 23.34 | $22.71 | 6245 |
| 2024-07-23 | 23.36 | $23.12 | 800 |
| 2024-07-22 | 23.36 | $23.00 | 2300 |
| 2024-07-19 | 23.36 | $22.84 | 1000 |
| 2024-07-18 | 23.37 | $22.99 | 2800 |
| 2024-07-17 | 23.38 | $23.15 | 9535 |
| 2024-07-16 | 23.38 | $23.57 | 1100 |
| 2024-07-15 | 23.36 | $23.63 | 3300 |
| 2024-07-12 | 23.34 | $23.76 | 1637 |
| 2024-07-11 | 23.31 | $23.70 | 5641 |
| 2024-07-10 | 23.29 | $23.83 | 4230 |
| 2024-07-09 | 23.27 | $23.63 | 28918 |
| 2024-07-08 | 23.25 | $23.55 | 4426 |
| 2024-07-05 | 23.24 | $23.42 | 10400 |
| 2024-07-03 | 23.23 | $23.32 | 600 |
| 2024-07-02 | 23.20 | $23.26 | 9118 |
| 2024-07-01 | 23.19 | $23.18 | 11409 |
| 2024-06-28 | 23.18 | $23.22 | 8900 |
| 2024-06-27 | 23.16 | $23.48 | 26501 |
| 2024-06-26 | 23.14 | $23.39 | 3334 |
| 2024-06-25 | 23.13 | $23.19 | 6943 |
| 2024-06-24 | 23.13 | $22.99 | 21742 |
| 2024-06-21 | 23.13 | $23.13 | 54500 |
| 2024-06-20 | 23.13 | $23.04 | 1100 |
| 2024-06-18 | 23.14 | $23.22 | 7223 |
| 2024-06-17 | 23.13 | $23.14 | 5800 |
| 2024-06-14 | 23.13 | $23.11 | 98649 |
| 2024-06-13 | 23.12 | $23.21 | 120100 |
| 2024-06-12 | 23.11 | $23.25 | 16700 |
| 2024-06-11 | 23.09 | $23.28 | 8900 |
| 2024-06-10 | 23.06 | $23.31 | 4000 |
| 2024-06-07 | 23.02 | $23.31 | 2400 |
| 2024-06-06 | 22.99 | $23.35 | 6300 |
| 2024-06-05 | 22.96 | $23.12 | 5616 |
| 2024-06-04 | 22.94 | $22.81 | 9300 |
| 2024-06-03 | 22.94 | $23.01 | 16200 |
| 2024-05-31 | 22.92 | $23.02 | 17620 |
| 2024-05-30 | 22.89 | $22.91 | 911500 |
| 2024-05-29 | 22.86 | $23.07 | 18200 |
| 2024-05-28 | 22.82 | $23.17 | — |
| 2024-05-24 | 22.79 | $23.14 | 100 |
| 2024-05-23 | 22.76 | $22.97 | 100 |
| 2024-05-22 | 22.72 | $23.10 | 100 |
| 2024-05-21 | 22.67 | $23.20 | 511 |
| 2024-05-20 | 22.62 | $23.13 | 100 |
| 2024-05-17 | 22.56 | $23.06 | 500 |
| 2024-05-16 | 22.51 | $23.03 | 100 |
| 2024-05-15 | 22.47 | $23.00 | 100 |
| 2024-05-14 | 22.44 | $22.86 | 228 |
| 2024-05-13 | 22.41 | $22.63 | 300 |
| 2024-05-10 | 22.39 | $22.56 | 300 |
| 2024-05-09 | 22.39 | $22.68 | 100 |
| 2024-05-08 | 22.39 | $22.68 | 100 |
| 2024-05-07 | 22.39 | $22.77 | 100 |
| 2024-05-06 | 22.37 | $22.83 | 100 |
| 2024-05-03 | 22.35 | $22.57 | 619 |
| 2024-05-02 | 22.35 | $22.35 | — |
| 2024-05-01 | 22.35 | $22.36 | — |
| 2024-04-30 | 22.35 | $22.32 | 100 |
| 2024-04-29 | 22.37 | $22.48 | 100 |
| 2024-04-26 | 22.37 | $22.55 | 148 |
| 2024-04-25 | 22.37 | $22.15 | — |
| 2024-04-24 | 22.39 | $22.11 | — |
| 2024-04-23 | 22.41 | $22.19 | — |
| 2024-04-22 | 22.43 | $22.11 | 3400 |
| 2024-04-19 | 22.45 | $22.01 | 2110 |
| 2024-04-18 | 22.48 | $22.25 | 100 |
| 2024-04-17 | 22.48 | $22.32 | 100 |
| 2024-04-16 | 22.48 | $22.37 | 100 |
| 2024-04-15 | 22.47 | $22.23 | — |
| 2024-04-12 | 22.45 | $22.49 | 100 |
| 2024-04-11 | 22.43 | $22.69 | 100 |
| 2024-04-10 | 22.40 | $22.55 | 100 |
| 2024-04-09 | 22.37 | $22.49 | 100 |
| 2024-04-08 | 22.33 | $22.42 | 100 |
| 2024-04-05 | 22.30 | $22.48 | 214 |
| 2024-04-04 | 22.27 | $22.33 | 100 |
| 2024-04-03 | 22.24 | $22.54 | 100 |
| 2024-04-02 | 22.20 | $22.54 | 138 |
| 2024-04-01 | 22.16 | $22.65 | 100 |
| 2024-03-28 | 22.13 | $22.47 | 100 |
| 2024-03-27 | 22.09 | $22.50 | 107 |
| 2024-03-26 | 22.03 | $22.61 | 100 |
| 2024-03-25 | 21.98 | $22.61 | — |
| 2024-03-22 | 21.91 | $22.48 | 100 |
| 2024-03-21 | 21.85 | $22.53 | 100 |
| 2024-03-20 | 21.80 | $22.37 | 100 |
| 2024-03-19 | 21.72 | $22.20 | 100 |
| 2024-03-18 | 21.66 | $22.17 | 200 |
| 2024-03-15 | 21.62 | $21.93 | 100 |
| 2024-03-14 | 21.59 | $22.04 | 100 |
| 2024-03-13 | 21.54 | $22.03 | 103 |
| 2024-03-12 | 21.48 | $21.99 | 1100 |
| 2024-03-11 | 21.43 | $21.71 | 100 |
| 2024-03-08 | 21.40 | $21.79 | 2700 |
| 2024-03-07 | 21.34 | $21.90 | 610 |
| 2024-03-06 | 21.28 | $21.78 | 17817 |
| 2024-03-05 | 21.22 | $21.72 | 113 |
| 2024-03-04 | 21.15 | $21.79 | 200 |
| 2024-03-01 | 21.08 | $21.89 | — |
| 2024-02-29 | 20.99 | $21.68 | 100 |
| 2024-02-28 | 20.91 | $21.43 | 105 |
| 2024-02-27 | 20.86 | $21.48 | — |
| 2024-02-26 | 20.81 | $21.37 | 100 |
| 2024-02-23 | 20.75 | $21.28 | 10101 |
| 2024-02-22 | 20.70 | $21.37 | 100 |
| 2024-02-21 | 20.65 | $20.89 | 100 |
| 2024-02-20 | 20.62 | $21.03 | 100 |
| 2024-02-16 | 20.57 | $21.31 | 100 |
| 2024-02-15 | 20.52 | $21.31 | 100 |
| 2024-02-14 | 20.47 | $21.13 | 206 |
| 2024-02-13 | 20.43 | $20.84 | 101 |
| 2024-02-12 | 20.41 | $20.92 | 1107 |
| 2024-02-09 | 20.39 | $21.00 | 100 |
| 2024-02-08 | 20.36 | $20.75 | 100 |
| 2024-02-07 | 20.34 | $20.72 | 600 |
| 2024-02-06 | 20.32 | $20.39 | 100 |
| 2024-02-05 | 20.32 | $20.41 | 2500 |
| 2024-02-02 | 20.30 | $20.31 | 100 |
| 2024-02-01 | 20.29 | $20.18 | 1100 |
| 2024-01-31 | 20.29 | $20.12 | 100 |
| 2024-01-30 | 20.29 | $20.36 | 1000 |
| 2024-01-29 | 20.28 | $20.43 | 335 |
| 2024-01-26 | 20.27 | $20.28 | 3100 |
| 2024-01-25 | 20.27 | $20.21 | 337 |
| 2024-01-24 | 20.28 | $20.41 | 635 |
| 2024-01-23 | 20.26 | $20.23 | 1000 |
| 2024-01-22 | 20.26 | $20.17 | — |
| 2024-01-19 | 20.24 | $20.25 | 1428 |
| 2024-01-18 | 20.24 | $20.33 | 100 |
| 2024-01-17 | 20.22 | $20.36 | 300 |
| 2024-01-16 | 20.21 | $20.42 | 2000 |
| 2024-01-12 | 20.19 | $20.43 | 112 |
| 2024-01-11 | 20.17 | $20.40 | 100 |
| 2024-01-10 | 20.14 | $20.31 | 100 |
| 2024-01-09 | 20.11 | $20.35 | — |
| 2024-01-08 | 20.08 | $20.36 | 100 |
| 2024-01-05 | 20.05 | $20.16 | 228 |
| 2024-01-04 | 20.02 | $20.12 | 1600 |
| 2024-01-03 | 20.00 | $20.06 | — |
| 2024-01-02 | 19.98 | $20.09 | — |
| 2023-12-29 | 19.96 | $20.21 | — |
| 2023-12-28 | 19.93 | $20.29 | — |
| 2023-12-27 | 19.90 | $20.27 | 100 |
| 2023-12-26 | 19.87 | $20.28 | 127 |
| 2023-12-22 | 19.85 | $20.16 | 100 |
| 2023-12-21 | 19.83 | $20.09 | 1300 |
| 2023-12-20 | 19.82 | $19.83 | 200 |
| 2023-12-19 | 19.81 | $20.18 | 12002 |
| 2023-12-18 | 19.80 | $20.08 | 100 |
| 2023-12-15 | 19.77 | $20.05 | 100 |
| 2023-12-14 | 19.75 | $20.08 | 100 |
| 2023-12-13 | 19.72 | $19.96 | 500 |
| 2023-12-12 | 19.70 | $19.80 | 100 |
| 2023-12-11 | 19.67 | $19.80 | 1200 |
| 2023-12-08 | 19.63 | $19.79 | 100 |
| 2023-12-07 | 19.58 | $19.77 | 100 |
| 2023-12-06 | 19.55 | $19.54 | 200 |
| 2023-12-05 | 19.53 | $19.62 | 100 |
| 2023-12-04 | 19.50 | $19.63 | 100 |
| 2023-12-01 | 19.47 | $19.78 | — |
| 2023-11-30 | 19.42 | $19.68 | 100 |
| 2023-11-29 | 19.36 | $19.63 | 131 |
| 2023-11-28 | 19.30 | $19.68 | — |
| 2023-11-27 | 19.24 | $19.80 | 200 |
| 2023-11-24 | 19.17 | $19.83 | 100 |
| 2023-11-22 | 19.10 | $19.86 | 102 |
| 2023-11-21 | 19.05 | $19.73 | 200 |
| 2023-11-20 | 19.02 | $19.82 | 504 |
| 2023-11-17 | 18.97 | $19.59 | 100 |
| 2023-11-16 | 18.94 | $19.52 | 200 |
| 2023-11-15 | 18.92 | $19.61 | 300 |
| 2023-11-14 | 18.90 | $19.46 | 601 |
| 2023-11-13 | 18.90 | $19.17 | 7 |
| 2023-11-10 | 18.92 | $19.06 | — |
| 2023-11-09 | 18.92 | $18.90 | 128 |
| 2023-11-08 | 18.95 | $19.16 | 100 |
| 2023-11-07 | 18.97 | $19.07 | 414 |
| 2023-11-06 | 18.99 | $18.99 | 100 |
| 2023-11-03 | 19.00 | $19.00 | 100 |
| 2023-11-02 | 19.02 | $18.85 | 1000 |
| 2023-11-01 | 19.03 | $18.46 | 100 |
| 2023-10-31 | 19.07 | $18.48 | — |
| 2023-10-30 | 19.10 | $18.47 | 736 |
| 2023-10-27 | 19.15 | $18.32 | 200 |
| 2023-10-26 | 19.20 | $18.54 | 100 |
| 2023-10-25 | 19.25 | $18.74 | 500 |
| 2023-10-24 | 19.28 | $19.16 | 100 |
| 2023-10-23 | 19.29 | $18.94 | 3800 |
| 2023-10-20 | 19.31 | $18.88 | 100 |
| 2023-10-19 | 19.34 | $19.13 | 100 |
| 2023-10-18 | 19.35 | $19.18 | 100 |
| 2023-10-17 | 19.37 | $19.52 | — |
| 2023-10-16 | 19.38 | $19.49 | 100 |
| 2023-10-13 | 19.40 | $19.20 | 1129 |
| 2023-10-12 | 19.43 | $19.39 | 111 |
| 2023-10-11 | 19.47 | $19.58 | 100 |
| 2023-10-10 | 19.50 | $19.41 | 300 |
| 2023-10-09 | 19.54 | $19.30 | — |
| 2023-10-06 | 19.59 | $19.34 | — |
| 2023-10-05 | 19.62 | $19.09 | — |
| 2023-10-04 | 19.66 | $19.26 | 100 |
| 2023-10-03 | 19.69 | $19.08 | 1400 |
| 2023-10-02 | 19.73 | $19.44 | 500 |
| 2023-09-29 | 19.74 | $19.40 | — |
| 2023-09-28 | 19.77 | $19.44 | 234 |
| 2023-09-27 | 19.78 | $19.32 | 507 |
| 2023-09-26 | 19.78 | $19.31 | 2217 |
| 2023-09-25 | 19.77 | $19.50 | 100 |
| 2023-09-22 | 19.75 | $19.39 | 1200 |
| 2023-09-21 | 19.72 | $19.34 | 100 |
| 2023-09-20 | 19.71 | $19.53 | 100 |
| 2023-09-19 | 19.67 | $19.75 | 232 |
| 2023-09-18 | 19.63 | $19.86 | 1700 |
| 2023-09-15 | 19.56 | $19.95 | — |
| 2023-09-14 | 19.49 | $20.14 | 100 |
| 2023-09-13 | 19.42 | $20.15 | 1800 |
| 2023-09-12 | 19.36 | $20.19 | 1201 |
| 2023-09-11 | 19.30 | $20.22 | 400 |
| 2023-09-08 | 19.23 | $19.97 | 311 |
| 2023-09-07 | 19.19 | $19.89 | 1700 |
| 2023-09-06 | 19.15 | $19.83 | 101 |
| 2023-09-05 | 19.12 | $19.88 | 1200 |
| 2023-09-01 | 19.08 | $19.79 | 3212 |
| 2023-08-31 | 19.04 | $19.85 | 300 |
| 2023-08-30 | 19.01 | $19.64 | 6100 |
| 2023-08-29 | 18.99 | $19.49 | 400 |
| 2023-08-28 | 18.99 | $19.07 | 518 |
| 2023-08-25 | 19.02 | $19.00 | — |
| 2023-08-24 | 19.05 | $18.87 | 100 |
| 2023-08-23 | 19.07 | $19.04 | 221 |
| 2023-08-22 | 19.11 | $18.83 | 100 |
| 2023-08-21 | 19.16 | $18.85 | 2208 |
| 2023-08-18 | 19.19 | $18.47 | 1300 |
| 2023-08-17 | 19.26 | $18.55 | 1307 |
| 2023-08-16 | 19.32 | $18.76 | 900 |
| 2023-08-15 | 19.39 | $18.93 | 141 |
| 2023-08-14 | 19.46 | $19.06 | 500 |
| 2023-08-11 | 19.51 | $18.92 | 502 |
| 2023-08-10 | 19.55 | $19.09 | 114 |
| 2023-08-09 | 19.59 | $19.13 | 2909 |
| 2023-08-08 | 19.61 | $19.15 | 328 |
| 2023-08-07 | 19.62 | $19.11 | 300 |
| 2023-08-04 | 19.64 | $19.08 | 2835 |
| 2023-08-03 | 19.67 | $19.19 | 200 |
| 2023-08-02 | 19.69 | $19.17 | 19800 |
| 2023-08-01 | 19.72 | $19.48 | 2041 |
| 2023-07-31 | 19.74 | $19.63 | 2500 |
| 2023-07-28 | 19.74 | $19.60 | 100 |
| 2023-07-27 | 19.74 | $19.42 | 3030 |
| 2023-07-26 | 19.75 | $19.73 | 2213 |
| 2023-07-25 | 19.75 | $19.79 | 1500 |
| 2023-07-24 | 19.73 | $19.63 | 931 |
| 2023-07-21 | 19.74 | $19.68 | 1801 |
| 2023-07-20 | 19.75 | $19.92 | 1600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.84
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.92
Average
22.76
Maximum
25.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.84 | $22.38 | 14063 |
| 2026-07-23 | 22.89 | $22.55 | 4931 |
| 2026-07-22 | 22.92 | $22.70 | 3033 |
| 2026-07-21 | 22.95 | $22.80 | 5713 |
| 2026-07-20 | 22.96 | $22.56 | 5747 |
| 2026-07-17 | 23.00 | $22.52 | 7200 |
| 2026-07-16 | 23.06 | $22.71 | 17800 |
| 2026-07-15 | 23.09 | $23.05 | 7104 |
| 2026-07-14 | 23.10 | $23.11 | 1200 |
| 2026-07-13 | 23.09 | $22.95 | 4000 |
| 2026-07-10 | 23.11 | $23.29 | 800 |
| 2026-07-09 | 23.09 | $23.32 | 1111 |
| 2026-07-08 | 23.07 | $23.32 | 2010 |
| 2026-07-07 | 23.04 | $23.31 | 400 |
| 2026-07-06 | 23.01 | $23.48 | 3200 |
| 2026-07-02 | 22.96 | $23.35 | 3500 |
| 2026-07-01 | 22.92 | $23.40 | 3100 |
| 2026-06-30 | 22.87 | $23.39 | 6648 |
| 2026-06-29 | 22.82 | $23.16 | 4612 |
| 2026-06-26 | 22.78 | $22.88 | 2100 |
| 2026-06-25 | 22.77 | $22.77 | 8023 |
| 2026-06-24 | 22.77 | $22.74 | 11141 |
| 2026-06-23 | 22.77 | $22.66 | 8500 |
| 2026-06-22 | 22.79 | $22.84 | 5148 |
| 2026-06-18 | 22.78 | $22.99 | 4800 |
| 2026-06-17 | 22.76 | $22.59 | 3821 |
| 2026-06-16 | 22.78 | $22.68 | 16700 |
| 2026-06-15 | 22.79 | $22.82 | 7133 |
| 2026-06-12 | 22.78 | $22.47 | 3431 |
| 2026-06-11 | 22.81 | $22.57 | 12107 |
| 2026-06-10 | 22.84 | $22.34 | 5978 |
| 2026-06-09 | 22.89 | $22.63 | 12700 |
| 2026-06-08 | 22.92 | $22.69 | 5500 |
| 2026-06-05 | 22.94 | $22.76 | 4916 |
| 2026-06-04 | 22.96 | $23.31 | 3500 |
| 2026-06-03 | 22.93 | $23.15 | 4200 |
| 2026-06-02 | 22.90 | $23.30 | 22400 |
| 2026-06-01 | 22.86 | $23.15 | 5900 |
| 2026-05-29 | 22.83 | $23.14 | 3100 |
| 2026-05-28 | 22.80 | $23.20 | 5800 |
| 2026-05-27 | 22.76 | $22.97 | 4200 |
| 2026-05-26 | 22.74 | $22.89 | 7341 |
| 2026-05-22 | 22.72 | $22.81 | 9900 |
| 2026-05-21 | 22.71 | $22.78 | 6500 |
| 2026-05-20 | 22.70 | $22.72 | 5000 |
| 2026-05-19 | 22.70 | $22.63 | 11200 |
| 2026-05-18 | 22.71 | $22.67 | 6801 |
| 2026-05-15 | 22.71 | $22.71 | 11400 |
| 2026-05-14 | 22.71 | $23.08 | 6412 |
| 2026-05-13 | 22.67 | $23.06 | 7734 |
| 2026-05-12 | 22.63 | $22.75 | 17900 |
| 2026-05-11 | 22.62 | $22.83 | 14700 |
| 2026-05-08 | 22.60 | $22.73 | 14600 |
| 2026-05-07 | 22.58 | $22.72 | 5000 |
| 2026-05-06 | 22.57 | $22.87 | 3444 |
| 2026-05-05 | 22.54 | $22.39 | 4738 |
| 2026-05-04 | 22.55 | $22.50 | 900 |
| 2026-05-01 | 22.56 | $22.56 | 3900 |
| 2026-04-30 | 22.56 | $22.64 | 2925 |
| 2026-04-29 | 22.55 | $22.40 | 7700 |
| 2026-04-28 | 22.57 | $22.59 | 4448 |
| 2026-04-27 | 22.56 | $22.74 | 4000 |
| 2026-04-24 | 22.55 | $22.86 | 10703 |
| 2026-04-23 | 22.51 | $22.59 | 5700 |
| 2026-04-22 | 22.51 | $22.69 | 2700 |
| 2026-04-21 | 22.49 | $22.58 | 6700 |
| 2026-04-20 | 22.48 | $22.82 | 3300 |
| 2026-04-17 | 22.44 | $22.96 | 3900 |
| 2026-04-16 | 22.39 | $22.80 | 4220 |
| 2026-04-15 | 22.34 | $22.87 | 2700 |
| 2026-04-14 | 22.29 | $22.73 | 2730 |
| 2026-04-13 | 22.24 | $22.57 | 4845 |
| 2026-04-10 | 22.20 | $22.56 | 8400 |
| 2026-04-09 | 22.17 | $22.52 | 4423 |
| 2026-04-08 | 22.13 | $22.43 | 3801 |
| 2026-04-07 | 22.10 | $21.98 | 7005 |
| 2026-04-06 | 22.11 | $22.01 | 7540 |
| 2026-04-02 | 22.12 | $22.01 | 8000 |
| 2026-04-01 | 22.13 | $22.05 | 4516 |
| 2026-03-31 | 22.14 | $21.90 | 6700 |
| 2026-03-30 | 22.17 | $21.67 | 4524 |
| 2026-03-27 | 22.22 | $21.71 | 3100 |
| 2026-03-26 | 22.27 | $21.89 | 6906 |
| 2026-03-25 | 22.31 | $22.13 | 9000 |
| 2026-03-24 | 22.33 | $22.05 | 6023 |
| 2026-03-23 | 22.36 | $22.07 | 7200 |
| 2026-03-20 | 22.39 | $22.04 | 3700 |
| 2026-03-19 | 22.43 | $22.45 | 3647 |
| 2026-03-18 | 22.43 | $22.35 | 8344 |
| 2026-03-17 | 22.44 | $22.37 | 9100 |
| 2026-03-16 | 22.44 | $22.29 | 4312 |
| 2026-03-13 | 22.46 | $22.17 | 4530 |
| 2026-03-12 | 22.49 | $22.31 | 9045 |
| 2026-03-11 | 22.51 | $22.39 | 4500 |
| 2026-03-10 | 22.52 | $22.43 | 5821 |
| 2026-03-09 | 22.53 | $22.24 | 3222 |
| 2026-03-06 | 22.56 | $22.16 | 6600 |
| 2026-03-05 | 22.60 | $22.19 | 32700 |
| 2026-03-04 | 22.64 | $22.33 | 3800 |
| 2026-03-03 | 22.68 | $22.35 | 2701 |
| 2026-03-02 | 22.71 | $22.46 | 2803 |
| 2026-02-27 | 22.74 | $22.50 | 3219 |
| 2026-02-26 | 22.76 | $22.33 | 9300 |
| 2026-02-25 | 22.81 | $22.43 | 6500 |
| 2026-02-24 | 22.85 | $22.48 | 3124 |
| 2026-02-23 | 22.89 | $22.49 | 3800 |
| 2026-02-20 | 22.93 | $22.47 | 2540 |
| 2026-02-19 | 22.98 | $22.40 | 2500 |
| 2026-02-18 | 23.04 | $22.55 | 2404 |
| 2026-02-17 | 23.09 | $22.54 | 7639 |
| 2026-02-13 | 23.15 | $22.61 | 6022 |
| 2026-02-12 | 23.21 | $22.61 | 11625 |
| 2026-02-11 | 23.27 | $22.60 | 1804 |
| 2026-02-10 | 23.34 | $22.90 | 3300 |
| 2026-02-09 | 23.39 | $22.94 | 1200 |
| 2026-02-06 | 23.43 | $22.92 | 5600 |
| 2026-02-05 | 23.49 | $22.92 | 4219 |
| 2026-02-04 | 23.55 | $23.23 | 10949 |
| 2026-02-03 | 23.58 | $23.11 | 7805 |
| 2026-02-02 | 23.63 | $23.31 | 6100 |
| 2026-01-30 | 23.66 | $23.46 | 6800 |
| 2026-01-29 | 23.69 | $23.52 | 4424 |
| 2026-01-28 | 23.70 | $23.50 | 6100 |
| 2026-01-27 | 23.72 | $23.46 | 6500 |
| 2026-01-26 | 23.75 | $23.66 | 10144 |
| 2026-01-23 | 23.76 | $23.59 | 5400 |
| 2026-01-22 | 23.78 | $23.63 | 3428 |
| 2026-01-21 | 23.80 | $23.49 | 6900 |
| 2026-01-20 | 23.83 | $23.42 | 1719 |
| 2026-01-16 | 23.87 | $23.56 | 5500 |
| 2026-01-15 | 23.90 | $23.69 | 8040 |
| 2026-01-14 | 23.93 | $23.76 | 5228 |
| 2026-01-13 | 23.94 | $23.76 | 3530 |
| 2026-01-12 | 23.96 | $23.93 | 3700 |
| 2026-01-09 | 23.97 | $23.94 | 3300 |
| 2026-01-08 | 23.97 | $23.98 | 4800 |
| 2026-01-07 | 23.97 | $23.74 | 6600 |
| 2026-01-06 | 23.99 | $23.56 | 13300 |
| 2026-01-05 | 24.04 | $23.46 | 3819 |
| 2026-01-02 | 24.10 | $23.29 | 1600 |
| 2025-12-31 | 24.18 | $23.21 | 5600 |
| 2025-12-30 | 24.28 | $23.21 | 8512 |
| 2025-12-29 | 24.40 | $23.15 | 5032 |
| 2025-12-26 | 24.53 | $23.21 | 6000 |
| 2025-12-24 | 24.67 | $24.69 | 1000 |
| 2025-12-23 | 24.66 | $24.72 | 11300 |
| 2025-12-22 | 24.66 | $24.68 | 2747 |
| 2025-12-19 | 24.66 | $24.63 | 4400 |
| 2025-12-18 | 24.66 | $24.63 | 2407 |
| 2025-12-17 | 24.66 | $24.66 | 6300 |
| 2025-12-16 | 24.66 | $24.62 | 3341 |
| 2025-12-15 | 24.67 | $24.59 | 6700 |
| 2025-12-12 | 24.67 | $24.62 | 4000 |
| 2025-12-11 | 24.68 | $24.44 | 4500 |
| 2025-12-10 | 24.70 | $24.61 | 5800 |
| 2025-12-09 | 24.71 | $24.59 | 5000 |
| 2025-12-08 | 24.73 | $24.68 | 2137 |
| 2025-12-05 | 24.73 | $24.78 | 3000 |
| 2025-12-04 | 24.73 | $24.80 | 724 |
| 2025-12-03 | 24.72 | $24.84 | 3445 |
| 2025-12-02 | 24.71 | $24.73 | 2800 |
| 2025-12-01 | 24.70 | $24.69 | 900 |
| 2025-11-28 | 24.70 | $24.63 | 1200 |
| 2025-11-26 | 24.71 | $24.63 | 3400 |
| 2025-11-25 | 24.72 | $24.64 | 1042 |
| 2025-11-24 | 24.73 | $24.57 | 3114 |
| 2025-11-21 | 24.75 | $24.51 | 6400 |
| 2025-11-20 | 24.77 | $24.53 | 4425 |
| 2025-11-19 | 24.80 | $24.62 | 6204 |
| 2025-11-18 | 24.81 | $24.60 | 6700 |
| 2025-11-17 | 24.84 | $24.54 | 3500 |
| 2025-11-14 | 24.87 | $24.57 | 1800 |
| 2025-11-13 | 24.90 | $24.71 | 13100 |
| 2025-11-12 | 24.92 | $24.74 | 2516 |
| 2025-11-11 | 24.94 | $24.88 | 22740 |
| 2025-11-10 | 24.95 | $24.87 | 5120 |
| 2025-11-07 | 24.95 | $24.75 | 7800 |
| 2025-11-06 | 24.97 | $24.81 | 5635 |
| 2025-11-05 | 24.99 | $24.69 | 7822 |
| 2025-11-04 | 25.02 | $25.04 | 3003 |
| 2025-11-03 | 25.02 | $25.21 | 5700 |
| 2025-10-31 | 25.00 | $25.24 | 9000 |
| 2025-10-30 | 24.98 | $25.10 | 2944 |
| 2025-10-29 | 24.96 | $25.15 | 3118 |
| 2025-10-28 | 24.94 | $25.04 | 4005 |
| 2025-10-27 | 24.93 | $25.02 | 16000 |
| 2025-10-24 | 24.93 | $24.75 | 3300 |
| 2025-10-23 | 24.94 | $24.84 | 6200 |
| 2025-10-22 | 24.96 | $24.72 | 7937 |
| 2025-10-21 | 24.98 | $24.88 | 2209 |
| 2025-10-20 | 24.99 | $24.82 | 2100 |
| 2025-10-17 | 25.01 | $24.66 | 1512 |
| 2025-10-16 | 25.05 | $24.68 | 4405 |
| 2025-10-15 | 25.08 | $24.45 | 2211 |
| 2025-10-14 | 25.15 | $24.55 | 1300 |
| 2025-10-13 | 25.21 | $24.76 | 4815 |
| 2025-10-10 | 25.26 | $24.46 | 906 |
| 2025-10-09 | 25.35 | $24.93 | 6600 |
| 2025-10-08 | 25.39 | $24.85 | 14700 |
| 2025-10-07 | 25.45 | $24.74 | 11114 |
| 2025-10-06 | 25.52 | $25.01 | 2401 |
| 2025-10-03 | 25.58 | $25.29 | 2700 |
| 2025-10-02 | 25.61 | $25.31 | 12000 |
| 2025-10-01 | 25.64 | $25.41 | 3623 |
| 2025-09-30 | 25.66 | $25.40 | 5138 |
| 2025-09-29 | 25.69 | $25.55 | 2400 |
| 2025-09-26 | 25.70 | $25.53 | 3300 |
| 2025-09-25 | 25.72 | $25.58 | 5927 |
| 2025-09-24 | 25.73 | $25.61 | 5500 |
| 2025-09-23 | 25.75 | $25.71 | 2234 |
| 2025-09-22 | 25.75 | $25.92 | 2600 |
| 2025-09-19 | 25.73 | $25.86 | 4200 |
| 2025-09-18 | 25.72 | $25.94 | 2100 |
| 2025-09-17 | 25.70 | $25.96 | 6242 |
| 2025-09-16 | 25.67 | $25.97 | 2200 |
| 2025-09-15 | 25.64 | $25.80 | 3628 |
| 2025-09-12 | 25.62 | $25.69 | 2300 |
| 2025-09-11 | 25.61 | $25.77 | 2300 |
| 2025-09-10 | 25.60 | $25.69 | 3747 |
| 2025-09-09 | 25.59 | $25.87 | 3300 |
| 2025-09-08 | 25.56 | $25.87 | 2541 |
| 2025-09-05 | 25.53 | $25.76 | 3100 |
| 2025-09-04 | 25.50 | $25.60 | 46818 |
| 2025-09-03 | 25.49 | $25.59 | 5525 |
| 2025-09-02 | 25.48 | $25.51 | 1610 |
| 2025-08-29 | 25.48 | $25.61 | 1610 |
| 2025-08-28 | 25.46 | $25.64 | 1019 |
| 2025-08-27 | 25.44 | $25.65 | 4622 |
| 2025-08-26 | 25.42 | $25.55 | 1000 |
| 2025-08-25 | 25.41 | $25.55 | 3600 |
| 2025-08-22 | 25.39 | $25.59 | 3200 |
| 2025-08-21 | 25.37 | $25.39 | 4300 |
| 2025-08-20 | 25.37 | $25.38 | 1900 |
| 2025-08-19 | 25.37 | $25.42 | 8600 |
| 2025-08-18 | 25.37 | $25.45 | 8600 |
| 2025-08-15 | 25.36 | $25.43 | 1900 |
| 2025-08-14 | 25.35 | $25.30 | 2100 |
| 2025-08-13 | 25.35 | $25.25 | 1000 |
| 2025-08-12 | 25.36 | $25.31 | 3307 |
| 2025-08-11 | 25.37 | $25.14 | 2500 |
| 2025-08-08 | 25.39 | $25.24 | 6338 |
| 2025-08-07 | 25.41 | $25.38 | 1800 |
| 2025-08-06 | 25.41 | $25.45 | 6800 |
| 2025-08-05 | 25.41 | $25.36 | 7100 |
| 2025-08-04 | 25.42 | $25.53 | 2206 |
| 2025-08-01 | 25.40 | $25.31 | 3502 |
| 2025-07-31 | 25.41 | $25.55 | 4600 |
| 2025-07-30 | 25.40 | $25.57 | 5211 |
| 2025-07-29 | 25.38 | $25.56 | 4600 |
| 2025-07-28 | 25.36 | $25.69 | 1800 |
| 2025-07-25 | 25.33 | $25.68 | 5637 |
| 2025-07-24 | 25.29 | $25.63 | 7700 |
| 2025-07-23 | 25.26 | $25.64 | 4100 |
| 2025-07-22 | 25.21 | $25.52 | 6800 |
| 2025-07-21 | 25.18 | $25.53 | 3700 |
| 2025-07-18 | 25.15 | $25.28 | 3211 |
| 2025-07-17 | 25.13 | $25.16 | 10200 |
| 2025-07-16 | 25.13 | $25.18 | 3800 |
| 2025-07-15 | 25.12 | $25.24 | 2446 |
| 2025-07-14 | 25.11 | $25.14 | 9900 |
| 2025-07-11 | 25.11 | $25.15 | 3500 |
| 2025-07-10 | 25.10 | $25.28 | 548 |
| 2025-07-09 | 25.09 | $25.42 | 4500 |
| 2025-07-08 | 25.05 | $25.31 | 5900 |
| 2025-07-07 | 25.02 | $25.20 | 2118 |
| 2025-07-03 | 25.00 | $25.25 | 4300 |
| 2025-07-02 | 24.98 | $25.14 | 3100 |
| 2025-07-01 | 24.96 | $25.07 | 1327 |
| 2025-06-30 | 24.95 | $25.32 | 1346 |
| 2025-06-27 | 24.91 | $25.28 | 1100 |
| 2025-06-26 | 24.87 | $25.14 | 20000 |
| 2025-06-25 | 24.84 | $25.10 | 1704 |
| 2025-06-24 | 24.82 | $25.02 | 4741 |
| 2025-06-23 | 24.80 | $24.80 | 2100 |
| 2025-06-20 | 24.80 | $24.79 | 541 |
| 2025-06-18 | 24.80 | $24.92 | 1826 |
| 2025-06-17 | 24.78 | $25.00 | 730 |
| 2025-06-16 | 24.76 | $25.04 | 12900 |
| 2025-06-13 | 24.73 | $24.96 | 3400 |
| 2025-06-12 | 24.71 | $25.06 | 3311 |
| 2025-06-11 | 24.67 | $25.00 | 2600 |
| 2025-06-10 | 24.63 | $25.10 | 3934 |
| 2025-06-09 | 24.58 | $25.06 | 1500 |
| 2025-06-06 | 24.53 | $25.08 | 8933 |
| 2025-06-05 | 24.48 | $24.89 | 9646 |
| 2025-06-04 | 24.43 | $24.96 | 2100 |
| 2025-06-03 | 24.38 | $24.79 | 6825 |
| 2025-06-02 | 24.34 | $24.61 | 10209 |
| 2025-05-30 | 24.31 | $24.58 | 4500 |
| 2025-05-29 | 24.28 | $24.64 | 2629 |
| 2025-05-28 | 24.24 | $24.63 | 6008 |
| 2025-05-27 | 24.20 | $24.64 | 3000 |
| 2025-05-23 | 24.15 | $24.42 | 727 |
| 2025-05-22 | 24.12 | $24.50 | 1933 |
| 2025-05-21 | 24.08 | $24.47 | 903 |
| 2025-05-20 | 24.04 | $24.53 | 1100 |
| 2025-05-19 | 23.99 | $24.56 | 1700 |
| 2025-05-16 | 23.93 | $24.53 | 4000 |
| 2025-05-15 | 23.87 | $24.40 | 1100 |
| 2025-05-14 | 23.81 | $24.46 | 2600 |
| 2025-05-13 | 23.75 | $24.46 | 15913 |
| 2025-05-12 | 23.67 | $24.20 | 1915 |
| 2025-05-09 | 23.61 | $23.72 | 1100 |
| 2025-05-08 | 23.60 | $23.77 | 808 |
| 2025-05-07 | 23.59 | $23.75 | 6500 |
| 2025-05-06 | 23.57 | $23.78 | 8517 |
| 2025-05-05 | 23.55 | $23.83 | 4632 |
| 2025-05-02 | 23.52 | $23.85 | 800 |
| 2025-05-01 | 23.48 | $23.84 | 1100 |
| 2025-04-30 | 23.44 | $23.82 | 6925 |
| 2025-04-29 | 23.40 | $23.85 | 2500 |
| 2025-04-28 | 23.36 | $23.73 | 3700 |
| 2025-04-25 | 23.32 | $23.70 | 2911 |
| 2025-04-24 | 23.28 | $23.51 | 2115 |
| 2025-04-23 | 23.25 | $23.24 | 1300 |
| 2025-04-22 | 23.25 | $23.07 | 2500 |
| 2025-04-21 | 23.27 | $22.96 | 3548 |
| 2025-04-17 | 23.31 | $23.24 | 3800 |
| 2025-04-16 | 23.31 | $23.06 | 5318 |
| 2025-04-15 | 23.34 | $23.26 | 5235 |
| 2025-04-14 | 23.35 | $23.23 | 1200 |
| 2025-04-11 | 23.36 | $23.19 | 4314 |
| 2025-04-10 | 23.38 | $22.83 | 4500 |
| 2025-04-09 | 23.44 | $23.36 | 9746 |
| 2025-04-08 | 23.44 | $22.82 | 10900 |
| 2025-04-07 | 23.51 | $22.76 | 11800 |
| 2025-04-04 | 23.59 | $22.72 | 5420 |
| 2025-04-03 | 23.68 | $23.07 | 3900 |
| 2025-04-02 | 23.74 | $23.40 | 1700 |
| 2025-04-01 | 23.78 | $23.32 | 5100 |
| 2025-03-31 | 23.83 | $23.35 | 4600 |
| 2025-03-28 | 23.88 | $23.41 | 3913 |
| 2025-03-27 | 23.93 | $23.59 | 6200 |
| 2025-03-26 | 23.97 | $23.71 | 12200 |
| 2025-03-25 | 23.99 | $24.01 | 13326 |
| 2025-03-24 | 23.99 | $23.98 | 9733 |
| 2025-03-21 | 23.99 | $23.74 | 4837 |
| 2025-03-20 | 24.02 | $24.00 | 22507 |
| 2025-03-19 | 24.02 | $23.99 | 5300 |
| 2025-03-18 | 24.02 | $23.80 | 7500 |
| 2025-03-17 | 24.05 | $23.97 | 3435 |
| 2025-03-14 | 24.05 | $23.96 | 3802 |
| 2025-03-13 | 24.06 | $23.77 | 28000 |
| 2025-03-12 | 24.10 | $23.87 | 6500 |
| 2025-03-11 | 24.12 | $23.61 | 9500 |
| 2025-03-10 | 24.17 | $23.72 | 3749 |
| 2025-03-07 | 24.22 | $23.87 | 9242 |
| 2025-03-06 | 24.26 | $24.02 | 3200 |
| 2025-03-05 | 24.28 | $24.45 | 10404 |
| 2025-03-04 | 24.26 | $24.25 | 11300 |
| 2025-03-03 | 24.27 | $24.19 | 7701 |
| 2025-02-28 | 24.27 | $24.32 | 8400 |
| 2025-02-27 | 24.27 | $24.25 | 5900 |
| 2025-02-26 | 24.27 | $24.37 | 5800 |
| 2025-02-25 | 24.26 | $24.16 | 7642 |
| 2025-02-24 | 24.27 | $24.32 | 4800 |
| 2025-02-21 | 24.27 | $24.47 | 8200 |
| 2025-02-20 | 24.24 | $24.80 | 15000 |
| 2025-02-19 | 24.19 | $24.87 | 3443 |
| 2025-02-18 | 24.11 | $24.89 | 1100 |
| 2025-02-14 | 24.03 | $24.72 | 7800 |
| 2025-02-13 | 23.96 | $24.49 | 702 |
| 2025-02-12 | 23.90 | $24.42 | 1400 |
| 2025-02-11 | 23.85 | $24.15 | 1948 |
| 2025-02-10 | 23.82 | $24.25 | 500 |
| 2025-02-07 | 23.77 | $24.10 | 2500 |
| 2025-02-06 | 23.74 | $24.17 | 18517 |
| 2025-02-05 | 23.69 | $24.07 | 3122 |
| 2025-02-04 | 23.65 | $24.06 | 3200 |
| 2025-02-03 | 23.61 | $23.80 | 3200 |
| 2025-01-31 | 23.59 | $23.85 | 3241 |
| 2025-01-30 | 23.56 | $23.90 | 925 |
| 2025-01-29 | 23.53 | $23.77 | 1110 |
| 2025-01-28 | 23.50 | $23.99 | 800 |
| 2025-01-27 | 23.45 | $23.60 | 1410 |
| 2025-01-24 | 23.43 | $23.76 | 4500 |
| 2025-01-23 | 23.40 | $23.62 | 5035 |
| 2025-01-22 | 23.38 | $23.61 | 2700 |
| 2025-01-21 | 23.35 | $23.43 | 3300 |
| 2025-01-17 | 23.34 | $23.32 | 2216 |
| 2025-01-16 | 23.35 | $23.25 | 1700 |
| 2025-01-15 | 23.36 | $23.11 | 6700 |
| 2025-01-14 | 23.38 | $22.97 | 606 |
| 2025-01-13 | 23.43 | $23.03 | 821 |
| 2025-01-10 | 23.47 | $23.14 | 3623 |
| 2025-01-08 | 23.50 | $23.37 | 4300 |
| 2025-01-07 | 23.52 | $23.40 | 4441 |
| 2025-01-06 | 23.53 | $23.48 | 3100 |
| 2025-01-03 | 23.54 | $23.29 | 800 |
| 2025-01-02 | 23.56 | $23.07 | 2100 |
| 2024-12-31 | 23.61 | $23.02 | 1700 |
| 2024-12-30 | 23.68 | $23.03 | 736 |
| 2024-12-27 | 23.74 | $23.06 | 3247 |
| 2024-12-26 | 23.82 | $23.15 | 5705 |
| 2024-12-24 | 23.89 | $23.91 | 748 |
| 2024-12-23 | 23.88 | $23.86 | 4302 |
| 2024-12-20 | 23.89 | $23.65 | 1200 |
| 2024-12-19 | 23.91 | $23.49 | 5400 |
| 2024-12-18 | 23.95 | $23.73 | 2219 |
| 2024-12-17 | 23.98 | $24.10 | 3900 |
| 2024-12-16 | 23.97 | $24.07 | 1900 |
| 2024-12-13 | 23.95 | $23.98 | 5700 |
| 2024-12-12 | 23.95 | $24.21 | 3847 |
| 2024-12-11 | 23.93 | $24.28 | 1549 |
| 2024-12-10 | 23.89 | $24.18 | 1622 |
| 2024-12-09 | 23.86 | $24.16 | 2318 |
| 2024-12-06 | 23.82 | $24.03 | 7537 |
| 2024-12-05 | 23.80 | $24.09 | 3800 |
| 2024-12-04 | 23.77 | $24.21 | 2300 |
| 2024-12-03 | 23.73 | $23.90 | 3000 |
| 2024-12-02 | 23.71 | $23.90 | 2400 |
| 2024-11-29 | 23.69 | $23.82 | 400 |
| 2024-11-27 | 23.68 | $23.79 | 5338 |
| 2024-11-26 | 23.66 | $23.93 | 1020 |
| 2024-11-25 | 23.63 | $23.89 | 2400 |
| 2024-11-22 | 23.61 | $23.89 | 2800 |
| 2024-11-21 | 23.58 | $23.89 | 3720 |
| 2024-11-20 | 23.55 | $23.67 | 21500 |
| 2024-11-19 | 23.53 | $23.56 | 12200 |
| 2024-11-18 | 23.53 | $23.36 | 9347 |
| 2024-11-15 | 23.55 | $23.47 | 2600 |
| 2024-11-14 | 23.56 | $23.85 | 3623 |
| 2024-11-13 | 23.52 | $23.89 | 7208 |
| 2024-11-12 | 23.49 | $23.82 | 3518 |
| 2024-11-11 | 23.45 | $23.71 | 7655 |
| 2024-11-08 | 23.42 | $23.84 | 1302 |
| 2024-11-07 | 23.38 | $23.94 | 900 |
| 2024-11-06 | 23.32 | $23.71 | 318 |
| 2024-11-05 | 23.28 | $23.65 | 5600 |
| 2024-11-04 | 23.24 | $23.44 | 2600 |
| 2024-11-01 | 23.22 | $23.31 | 933 |
| 2024-10-31 | 23.21 | $23.17 | 3900 |
| 2024-10-30 | 23.21 | $23.30 | 3200 |
| 2024-10-29 | 23.21 | $23.40 | 3214 |
| 2024-10-28 | 23.19 | $23.30 | 2806 |
| 2024-10-25 | 23.17 | $23.39 | 613 |
| 2024-10-24 | 23.15 | $23.27 | 4800 |
| 2024-10-23 | 23.14 | $23.14 | 1446 |
| 2024-10-22 | 23.14 | $23.42 | 3000 |
| 2024-10-21 | 23.11 | $23.44 | 4849 |
| 2024-10-18 | 23.07 | $23.46 | 3327 |
| 2024-10-17 | 23.03 | $23.31 | 3006 |
| 2024-10-16 | 23.00 | $23.39 | 2200 |
| 2024-10-15 | 22.96 | $23.15 | 1200 |
| 2024-10-14 | 22.94 | $23.31 | 900 |
| 2024-10-11 | 22.90 | $23.45 | 6346 |
| 2024-10-10 | 22.85 | $23.39 | 4831 |
| 2024-10-09 | 22.79 | $23.27 | 1235 |
| 2024-10-08 | 22.74 | $23.26 | 1700 |
| 2024-10-07 | 22.68 | $23.03 | 6110 |
| 2024-10-04 | 22.65 | $23.17 | 2500 |
| 2024-10-03 | 22.59 | $22.88 | 1100 |
| 2024-10-02 | 22.56 | $22.83 | 14117 |
| 2024-10-01 | 22.53 | $22.69 | 1800 |
| 2024-09-30 | 22.52 | $22.82 | 8138 |
| 2024-09-27 | 22.48 | $22.87 | 1821 |
| 2024-09-26 | 22.44 | $22.87 | 12200 |
| 2024-09-25 | 22.40 | $22.72 | 10513 |
| 2024-09-24 | 22.37 | $22.72 | 7532 |
| 2024-09-23 | 22.33 | $22.53 | 2700 |
| 2024-09-20 | 22.31 | $22.46 | 2500 |
| 2024-09-19 | 22.29 | $22.47 | 6800 |
| 2024-09-18 | 22.27 | $22.23 | 6644 |
| 2024-09-17 | 22.28 | $22.18 | 4900 |
| 2024-09-16 | 22.29 | $22.31 | 4200 |
| 2024-09-13 | 22.28 | $22.31 | 2330 |
| 2024-09-12 | 22.28 | $22.12 | 1700 |
| 2024-09-11 | 22.30 | $22.10 | 4529 |
| 2024-09-10 | 22.32 | $21.85 | 29739 |
| 2024-09-09 | 22.37 | $21.82 | 9200 |
| 2024-09-06 | 22.43 | $21.88 | 418 |
| 2024-09-05 | 22.48 | $22.12 | 3200 |
| 2024-09-04 | 22.52 | $22.14 | 1927 |
| 2024-09-03 | 22.56 | $22.12 | 1104 |
| 2024-08-30 | 22.61 | $22.69 | 3700 |
| 2024-08-29 | 22.60 | $22.60 | 57919 |
| 2024-08-28 | 22.60 | $22.63 | 4249 |
| 2024-08-27 | 22.60 | $22.84 | 8140 |
| 2024-08-26 | 22.57 | $22.83 | 3700 |
| 2024-08-23 | 22.55 | $22.87 | 5900 |
| 2024-08-22 | 22.51 | $22.69 | 7229 |
| 2024-08-21 | 22.49 | $22.93 | 9006 |
| 2024-08-20 | 22.45 | $22.79 | 2546 |
| 2024-08-19 | 22.41 | $22.85 | 3100 |
| 2024-08-16 | 22.37 | $22.69 | 10100 |
| 2024-08-15 | 22.33 | $22.71 | 5100 |
| 2024-08-14 | 22.29 | $22.36 | 7729 |
| 2024-08-13 | 22.29 | $22.19 | 4400 |
| 2024-08-12 | 22.30 | $21.92 | 16841 |
| 2024-08-09 | 22.34 | $21.75 | 8700 |
| 2024-08-08 | 22.40 | $21.74 | 3813 |
| 2024-08-07 | 22.47 | $21.36 | 14800 |
| 2024-08-06 | 22.58 | $21.45 | 19300 |
| 2024-08-05 | 22.70 | $21.41 | 6300 |
| 2024-08-02 | 22.84 | $21.94 | 6700 |
| 2024-08-01 | 22.93 | $22.47 | 12500 |
| 2024-07-31 | 22.98 | $22.76 | 12900 |
| 2024-07-30 | 23.00 | $22.51 | 11604 |
| 2024-07-29 | 23.06 | $22.60 | 7206 |
| 2024-07-26 | 23.10 | $22.62 | 10500 |
| 2024-07-25 | 23.16 | $22.53 | 6900 |
| 2024-07-24 | 23.22 | $22.71 | 6245 |
| 2024-07-23 | 23.27 | $23.12 | 800 |
| 2024-07-22 | 23.29 | $23.00 | 2300 |
| 2024-07-19 | 23.32 | $22.84 | 1000 |
| 2024-07-18 | 23.37 | $22.99 | 2800 |
| 2024-07-17 | 23.41 | $23.15 | 9535 |
| 2024-07-16 | 23.44 | $23.57 | 1100 |
| 2024-07-15 | 23.43 | $23.63 | 3300 |
| 2024-07-12 | 23.41 | $23.76 | 1637 |
| 2024-07-11 | 23.37 | $23.70 | 5641 |
| 2024-07-10 | 23.33 | $23.83 | 4230 |
| 2024-07-09 | 23.28 | $23.63 | 28918 |
| 2024-07-08 | 23.24 | $23.55 | 4426 |
| 2024-07-05 | 23.21 | $23.42 | 10400 |
| 2024-07-03 | 23.19 | $23.32 | 600 |
| 2024-07-02 | 23.18 | $23.26 | 9118 |
| 2024-07-01 | 23.17 | $23.18 | 11409 |
| 2024-06-28 | 23.17 | $23.22 | 8900 |
| 2024-06-27 | 23.16 | $23.48 | 26501 |
| 2024-06-26 | 23.13 | $23.39 | 3334 |
| 2024-06-25 | 23.10 | $23.19 | 6943 |
| 2024-06-24 | 23.09 | $22.99 | 21742 |
| 2024-06-21 | 23.10 | $23.13 | 54500 |
| 2024-06-20 | 23.10 | $23.04 | 1100 |
| 2024-06-18 | 23.10 | $23.22 | 7223 |
| 2024-06-17 | 23.09 | $23.14 | 5800 |
| 2024-06-14 | 23.09 | $23.11 | 98649 |
| 2024-06-13 | 23.08 | $23.21 | 120100 |
| 2024-06-12 | 23.07 | $23.25 | 16700 |
| 2024-06-11 | 23.05 | $23.28 | 8900 |
| 2024-06-10 | 23.03 | $23.31 | 4000 |
| 2024-06-07 | 23.00 | $23.31 | 2400 |
| 2024-06-06 | 22.96 | $23.35 | 6300 |
| 2024-06-05 | 22.92 | $23.12 | 5616 |
| 2024-06-04 | 22.90 | $22.81 | 9300 |
| 2024-06-03 | 22.91 | $23.01 | 16200 |
| 2024-05-31 | 22.90 | $23.02 | 17620 |
| 2024-05-30 | 22.89 | $22.91 | 911500 |
| 2024-05-29 | 22.89 | $23.07 | 18200 |
| 2024-05-28 | 22.87 | $23.17 | — |
| 2024-05-24 | 22.83 | $23.14 | 100 |
| 2024-05-23 | 22.80 | $22.97 | 100 |
| 2024-05-22 | 22.78 | $23.10 | 100 |
| 2024-05-21 | 22.75 | $23.20 | 511 |
| 2024-05-20 | 22.70 | $23.13 | 100 |
| 2024-05-17 | 22.66 | $23.06 | 500 |
| 2024-05-16 | 22.62 | $23.03 | 100 |
| 2024-05-15 | 22.57 | $23.00 | 100 |
| 2024-05-14 | 22.53 | $22.86 | 228 |
| 2024-05-13 | 22.49 | $22.63 | 300 |
| 2024-05-10 | 22.48 | $22.56 | 300 |
| 2024-05-09 | 22.47 | $22.68 | 100 |
| 2024-05-08 | 22.45 | $22.68 | 100 |
| 2024-05-07 | 22.42 | $22.77 | 100 |
| 2024-05-06 | 22.39 | $22.83 | 100 |
| 2024-05-03 | 22.34 | $22.57 | 619 |
| 2024-05-02 | 22.31 | $22.35 | — |
| 2024-05-01 | 22.31 | $22.36 | — |
| 2024-04-30 | 22.31 | $22.32 | 100 |
| 2024-04-29 | 22.30 | $22.48 | 100 |
| 2024-04-26 | 22.29 | $22.55 | 148 |
| 2024-04-25 | 22.26 | $22.15 | — |
| 2024-04-24 | 22.27 | $22.11 | — |
| 2024-04-23 | 22.29 | $22.19 | — |
| 2024-04-22 | 22.30 | $22.11 | 3400 |
| 2024-04-19 | 22.31 | $22.01 | 2110 |
| 2024-04-18 | 22.35 | $22.25 | 100 |
| 2024-04-17 | 22.36 | $22.32 | 100 |
| 2024-04-16 | 22.36 | $22.37 | 100 |
| 2024-04-15 | 22.36 | $22.23 | — |
| 2024-04-12 | 22.37 | $22.49 | 100 |
| 2024-04-11 | 22.36 | $22.69 | 100 |
| 2024-04-10 | 22.33 | $22.55 | 100 |
| 2024-04-09 | 22.30 | $22.49 | 100 |
| 2024-04-08 | 22.28 | $22.42 | 100 |
| 2024-04-05 | 22.27 | $22.48 | 214 |
| 2024-04-04 | 22.25 | $22.33 | 100 |
| 2024-04-03 | 22.24 | $22.54 | 100 |
| 2024-04-02 | 22.21 | $22.54 | 138 |
| 2024-04-01 | 22.17 | $22.65 | 100 |
| 2024-03-28 | 22.12 | $22.47 | 100 |
| 2024-03-27 | 22.08 | $22.50 | 107 |
| 2024-03-26 | 22.04 | $22.61 | 100 |
| 2024-03-25 | 21.98 | $22.61 | — |
| 2024-03-22 | 21.91 | $22.48 | 100 |
| 2024-03-21 | 21.85 | $22.53 | 100 |
| 2024-03-20 | 21.78 | $22.37 | 100 |
| 2024-03-19 | 21.72 | $22.20 | 100 |
| 2024-03-18 | 21.67 | $22.17 | 200 |
| 2024-03-15 | 21.62 | $21.93 | 100 |
| 2024-03-14 | 21.58 | $22.04 | 100 |
| 2024-03-13 | 21.54 | $22.03 | 103 |
| 2024-03-12 | 21.48 | $21.99 | 1100 |
| 2024-03-11 | 21.43 | $21.71 | 100 |
| 2024-03-08 | 21.40 | $21.79 | 2700 |
| 2024-03-07 | 21.36 | $21.90 | 610 |
| 2024-03-06 | 21.30 | $21.78 | 17817 |
| 2024-03-05 | 21.25 | $21.72 | 113 |
| 2024-03-04 | 21.21 | $21.79 | 200 |
| 2024-03-01 | 21.14 | $21.89 | — |
| 2024-02-29 | 21.07 | $21.68 | 100 |
| 2024-02-28 | 21.00 | $21.43 | 105 |
| 2024-02-27 | 20.96 | $21.48 | — |
| 2024-02-26 | 20.90 | $21.37 | 100 |
| 2024-02-23 | 20.85 | $21.28 | 10101 |
| 2024-02-22 | 20.81 | $21.37 | 100 |
| 2024-02-21 | 20.75 | $20.89 | 100 |
| 2024-02-20 | 20.73 | $21.03 | 100 |
| 2024-02-16 | 20.70 | $21.31 | 100 |
| 2024-02-15 | 20.64 | $21.31 | 100 |
| 2024-02-14 | 20.56 | $21.13 | 206 |
| 2024-02-13 | 20.50 | $20.84 | 101 |
| 2024-02-12 | 20.47 | $20.92 | 1107 |
| 2024-02-09 | 20.42 | $21.00 | 100 |
| 2024-02-08 | 20.36 | $20.75 | 100 |
| 2024-02-07 | 20.32 | $20.72 | 600 |
| 2024-02-06 | 20.28 | $20.39 | 100 |
| 2024-02-05 | 20.27 | $20.41 | 2500 |
| 2024-02-02 | 20.25 | $20.31 | 100 |
| 2024-02-01 | 20.25 | $20.18 | 1100 |
| 2024-01-31 | 20.25 | $20.12 | 100 |
| 2024-01-30 | 20.27 | $20.36 | 1000 |
| 2024-01-29 | 20.26 | $20.43 | 335 |
| 2024-01-26 | 20.24 | $20.28 | 3100 |
| 2024-01-25 | 20.23 | $20.21 | 337 |
| 2024-01-24 | 20.24 | $20.41 | 635 |
| 2024-01-23 | 20.22 | $20.23 | 1000 |
| 2024-01-22 | 20.22 | $20.17 | — |
| 2024-01-19 | 20.22 | $20.25 | 1428 |
| 2024-01-18 | 20.22 | $20.33 | 100 |
| 2024-01-17 | 20.21 | $20.36 | 300 |
| 2024-01-16 | 20.19 | $20.42 | 2000 |
| 2024-01-12 | 20.17 | $20.43 | 112 |
| 2024-01-11 | 20.14 | $20.40 | 100 |
| 2024-01-10 | 20.11 | $20.31 | 100 |
| 2024-01-09 | 20.09 | $20.35 | — |
| 2024-01-08 | 20.06 | $20.36 | 100 |
| 2024-01-05 | 20.03 | $20.16 | 228 |
| 2024-01-04 | 20.02 | $20.12 | 1600 |
| 2024-01-03 | 20.01 | $20.06 | — |
| 2024-01-02 | 20.00 | $20.09 | — |
| 2023-12-29 | 19.99 | $20.21 | — |
| 2023-12-28 | 19.97 | $20.29 | — |
| 2023-12-27 | 19.94 | $20.27 | 100 |
| 2023-12-26 | 19.90 | $20.28 | 127 |
| 2023-12-22 | 19.86 | $20.16 | 100 |
| 2023-12-21 | 19.83 | $20.09 | 1300 |
| 2023-12-20 | 19.80 | $19.83 | 200 |
| 2023-12-19 | 19.80 | $20.18 | 12002 |
| 2023-12-18 | 19.76 | $20.08 | 100 |
| 2023-12-15 | 19.73 | $20.05 | 100 |
| 2023-12-14 | 19.69 | $20.08 | 100 |
| 2023-12-13 | 19.65 | $19.96 | 500 |
| 2023-12-12 | 19.62 | $19.80 | 100 |
| 2023-12-11 | 19.60 | $19.80 | 1200 |
| 2023-12-08 | 19.58 | $19.79 | 100 |
| 2023-12-07 | 19.56 | $19.77 | 100 |
| 2023-12-06 | 19.53 | $19.54 | 200 |
| 2023-12-05 | 19.53 | $19.62 | 100 |
| 2023-12-04 | 19.52 | $19.63 | 100 |
| 2023-12-01 | 19.51 | $19.78 | — |
| 2023-11-30 | 19.49 | $19.68 | 100 |
| 2023-11-29 | 19.46 | $19.63 | 131 |
| 2023-11-28 | 19.45 | $19.68 | — |
| 2023-11-27 | 19.42 | $19.80 | 200 |
| 2023-11-24 | 19.38 | $19.83 | 100 |
| 2023-11-22 | 19.34 | $19.86 | 102 |
| 2023-11-21 | 19.28 | $19.73 | 200 |
| 2023-11-20 | 19.23 | $19.82 | 504 |
| 2023-11-17 | 19.17 | $19.59 | 100 |
| 2023-11-16 | 19.13 | $19.52 | 200 |
| 2023-11-15 | 19.09 | $19.61 | 300 |
| 2023-11-14 | 19.03 | $19.46 | 601 |
| 2023-11-13 | 18.99 | $19.17 | 7 |
| 2023-11-10 | 18.97 | $19.06 | — |
| 2023-11-09 | 18.96 | $18.90 | 128 |
| 2023-11-08 | 18.96 | $19.16 | 100 |
| 2023-11-07 | 18.94 | $19.07 | 414 |
| 2023-11-06 | 18.93 | $18.99 | 100 |
| 2023-11-03 | 18.92 | $19.00 | 100 |
| 2023-11-02 | 18.92 | $18.85 | 1000 |
| 2023-11-01 | 18.92 | $18.46 | 100 |
| 2023-10-31 | 18.97 | $18.48 | — |
| 2023-10-30 | 19.02 | $18.47 | 736 |
| 2023-10-27 | 19.08 | $18.32 | 200 |
| 2023-10-26 | 19.16 | $18.54 | 100 |
| 2023-10-25 | 19.23 | $18.74 | 500 |
| 2023-10-24 | 19.28 | $19.16 | 100 |
| 2023-10-23 | 19.29 | $18.94 | 3800 |
| 2023-10-20 | 19.33 | $18.88 | 100 |
| 2023-10-19 | 19.38 | $19.13 | 100 |
| 2023-10-18 | 19.40 | $19.18 | 100 |
| 2023-10-17 | 19.42 | $19.52 | — |
| 2023-10-16 | 19.41 | $19.49 | 100 |
| 2023-10-13 | 19.41 | $19.20 | 1129 |
| 2023-10-12 | 19.43 | $19.39 | 111 |
| 2023-10-11 | 19.43 | $19.58 | 100 |
| 2023-10-10 | 19.42 | $19.41 | 300 |
| 2023-10-09 | 19.42 | $19.30 | — |
| 2023-10-06 | 19.43 | $19.34 | — |
| 2023-10-05 | 19.44 | $19.09 | — |
| 2023-10-04 | 19.47 | $19.26 | 100 |
| 2023-10-03 | 19.50 | $19.08 | 1400 |
| 2023-10-02 | 19.54 | $19.44 | 500 |
| 2023-09-29 | 19.55 | $19.40 | — |
| 2023-09-28 | 19.57 | $19.44 | 234 |
| 2023-09-27 | 19.58 | $19.32 | 507 |
| 2023-09-26 | 19.61 | $19.31 | 2217 |
| 2023-09-25 | 19.64 | $19.50 | 100 |
| 2023-09-22 | 19.66 | $19.39 | 1200 |
| 2023-09-21 | 19.68 | $19.34 | 100 |
| 2023-09-20 | 19.72 | $19.53 | 100 |
| 2023-09-19 | 19.74 | $19.75 | 232 |
| 2023-09-18 | 19.74 | $19.86 | 1700 |
| 2023-09-15 | 19.73 | $19.95 | — |
| 2023-09-14 | 19.70 | $20.14 | 100 |
| 2023-09-13 | 19.66 | $20.15 | 1800 |
| 2023-09-12 | 19.60 | $20.19 | 1201 |
| 2023-09-11 | 19.54 | $20.22 | 400 |
| 2023-09-08 | 19.47 | $19.97 | 311 |
| 2023-09-07 | 19.42 | $19.89 | 1700 |
| 2023-09-06 | 19.37 | $19.83 | 101 |
| 2023-09-05 | 19.32 | $19.88 | 1200 |
| 2023-09-01 | 19.26 | $19.79 | 3212 |
| 2023-08-31 | 19.21 | $19.85 | 300 |
| 2023-08-30 | 19.14 | $19.64 | 6100 |
| 2023-08-29 | 19.08 | $19.49 | 400 |
| 2023-08-28 | 19.04 | $19.07 | 518 |
| 2023-08-25 | 19.04 | $19.00 | — |
| 2023-08-24 | 19.04 | $18.87 | 100 |
| 2023-08-23 | 19.06 | $19.04 | 221 |
| 2023-08-22 | 19.06 | $18.83 | 100 |
| 2023-08-21 | 19.09 | $18.85 | 2208 |
| 2023-08-18 | 19.11 | $18.47 | 1300 |
| 2023-08-17 | 19.18 | $18.55 | 1307 |
| 2023-08-16 | 19.25 | $18.76 | 900 |
| 2023-08-15 | 19.30 | $18.93 | 141 |
| 2023-08-14 | 19.34 | $19.06 | 500 |
| 2023-08-11 | 19.37 | $18.92 | 502 |
| 2023-08-10 | 19.41 | $19.09 | 114 |
| 2023-08-09 | 19.45 | $19.13 | 2909 |
| 2023-08-08 | 19.48 | $19.15 | 328 |
| 2023-08-07 | 19.51 | $19.11 | 300 |
| 2023-08-04 | 19.56 | $19.08 | 2835 |
| 2023-08-03 | 19.61 | $19.19 | 200 |
| 2023-08-02 | 19.65 | $19.17 | 19800 |
| 2023-08-01 | 19.70 | $19.48 | 2041 |
| 2023-07-31 | 19.72 | $19.63 | 2500 |
| 2023-07-28 | 19.73 | $19.60 | 100 |
| 2023-07-27 | 19.75 | $19.42 | 3030 |
| 2023-07-26 | 19.78 | $19.73 | 2213 |
| 2023-07-25 | 19.79 | $19.79 | 1500 |
| 2023-07-24 | 19.79 | $19.63 | 931 |
| 2023-07-21 | 19.80 | $19.68 | 1801 |
| 2023-07-20 | 19.82 | $19.92 | 1600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.86
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.83
Average
22.77
Maximum
25.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.86 | $22.38 | 14063 |
| 2026-07-23 | 22.93 | $22.55 | 4931 |
| 2026-07-22 | 22.97 | $22.70 | 3033 |
| 2026-07-21 | 23.01 | $22.80 | 5713 |
| 2026-07-20 | 23.03 | $22.56 | 5747 |
| 2026-07-17 | 23.08 | $22.52 | 7200 |
| 2026-07-16 | 23.13 | $22.71 | 17800 |
| 2026-07-15 | 23.16 | $23.05 | 7104 |
| 2026-07-14 | 23.16 | $23.11 | 1200 |
| 2026-07-13 | 23.15 | $22.95 | 4000 |
| 2026-07-10 | 23.16 | $23.29 | 800 |
| 2026-07-09 | 23.13 | $23.32 | 1111 |
| 2026-07-08 | 23.09 | $23.32 | 2010 |
| 2026-07-07 | 23.05 | $23.31 | 400 |
| 2026-07-06 | 23.00 | $23.48 | 3200 |
| 2026-07-02 | 22.94 | $23.35 | 3500 |
| 2026-07-01 | 22.90 | $23.40 | 3100 |
| 2026-06-30 | 22.84 | $23.39 | 6648 |
| 2026-06-29 | 22.79 | $23.16 | 4612 |
| 2026-06-26 | 22.76 | $22.88 | 2100 |
| 2026-06-25 | 22.75 | $22.77 | 8023 |
| 2026-06-24 | 22.76 | $22.74 | 11141 |
| 2026-06-23 | 22.77 | $22.66 | 8500 |
| 2026-06-22 | 22.79 | $22.84 | 5148 |
| 2026-06-18 | 22.79 | $22.99 | 4800 |
| 2026-06-17 | 22.78 | $22.59 | 3821 |
| 2026-06-16 | 22.80 | $22.68 | 16700 |
| 2026-06-15 | 22.82 | $22.82 | 7133 |
| 2026-06-12 | 22.82 | $22.47 | 3431 |
| 2026-06-11 | 22.86 | $22.57 | 12107 |
| 2026-06-10 | 22.89 | $22.34 | 5978 |
| 2026-06-09 | 22.95 | $22.63 | 12700 |
| 2026-06-08 | 22.98 | $22.69 | 5500 |
| 2026-06-05 | 23.00 | $22.76 | 4916 |
| 2026-06-04 | 23.02 | $23.31 | 3500 |
| 2026-06-03 | 22.98 | $23.15 | 4200 |
| 2026-06-02 | 22.95 | $23.30 | 22400 |
| 2026-06-01 | 22.91 | $23.15 | 5900 |
| 2026-05-29 | 22.87 | $23.14 | 3100 |
| 2026-05-28 | 22.84 | $23.20 | 5800 |
| 2026-05-27 | 22.79 | $22.97 | 4200 |
| 2026-05-26 | 22.77 | $22.89 | 7341 |
| 2026-05-22 | 22.75 | $22.81 | 9900 |
| 2026-05-21 | 22.74 | $22.78 | 6500 |
| 2026-05-20 | 22.74 | $22.72 | 5000 |
| 2026-05-19 | 22.73 | $22.63 | 11200 |
| 2026-05-18 | 22.74 | $22.67 | 6801 |
| 2026-05-15 | 22.74 | $22.71 | 11400 |
| 2026-05-14 | 22.74 | $23.08 | 6412 |
| 2026-05-13 | 22.71 | $23.06 | 7734 |
| 2026-05-12 | 22.67 | $22.75 | 17900 |
| 2026-05-11 | 22.67 | $22.83 | 14700 |
| 2026-05-08 | 22.65 | $22.73 | 14600 |
| 2026-05-07 | 22.65 | $22.72 | 5000 |
| 2026-05-06 | 22.64 | $22.87 | 3444 |
| 2026-05-05 | 22.62 | $22.39 | 4738 |
| 2026-05-04 | 22.64 | $22.50 | 900 |
| 2026-05-01 | 22.65 | $22.56 | 3900 |
| 2026-04-30 | 22.65 | $22.64 | 2925 |
| 2026-04-29 | 22.64 | $22.40 | 7700 |
| 2026-04-28 | 22.65 | $22.59 | 4448 |
| 2026-04-27 | 22.64 | $22.74 | 4000 |
| 2026-04-24 | 22.61 | $22.86 | 10703 |
| 2026-04-23 | 22.56 | $22.59 | 5700 |
| 2026-04-22 | 22.54 | $22.69 | 2700 |
| 2026-04-21 | 22.51 | $22.58 | 6700 |
| 2026-04-20 | 22.48 | $22.82 | 3300 |
| 2026-04-17 | 22.42 | $22.96 | 3900 |
| 2026-04-16 | 22.35 | $22.80 | 4220 |
| 2026-04-15 | 22.30 | $22.87 | 2700 |
| 2026-04-14 | 22.23 | $22.73 | 2730 |
| 2026-04-13 | 22.17 | $22.57 | 4845 |
| 2026-04-10 | 22.13 | $22.56 | 8400 |
| 2026-04-09 | 22.09 | $22.52 | 4423 |
| 2026-04-08 | 22.05 | $22.43 | 3801 |
| 2026-04-07 | 22.02 | $21.98 | 7005 |
| 2026-04-06 | 22.04 | $22.01 | 7540 |
| 2026-04-02 | 22.05 | $22.01 | 8000 |
| 2026-04-01 | 22.06 | $22.05 | 4516 |
| 2026-03-31 | 22.07 | $21.90 | 6700 |
| 2026-03-30 | 22.10 | $21.67 | 4524 |
| 2026-03-27 | 22.15 | $21.71 | 3100 |
| 2026-03-26 | 22.20 | $21.89 | 6906 |
| 2026-03-25 | 22.24 | $22.13 | 9000 |
| 2026-03-24 | 22.25 | $22.05 | 6023 |
| 2026-03-23 | 22.28 | $22.07 | 7200 |
| 2026-03-20 | 22.31 | $22.04 | 3700 |
| 2026-03-19 | 22.34 | $22.45 | 3647 |
| 2026-03-18 | 22.33 | $22.35 | 8344 |
| 2026-03-17 | 22.33 | $22.37 | 9100 |
| 2026-03-16 | 22.33 | $22.29 | 4312 |
| 2026-03-13 | 22.34 | $22.17 | 4530 |
| 2026-03-12 | 22.36 | $22.31 | 9045 |
| 2026-03-11 | 22.37 | $22.39 | 4500 |
| 2026-03-10 | 22.38 | $22.43 | 5821 |
| 2026-03-09 | 22.38 | $22.24 | 3222 |
| 2026-03-06 | 22.41 | $22.16 | 6600 |
| 2026-03-05 | 22.45 | $22.19 | 32700 |
| 2026-03-04 | 22.49 | $22.33 | 3800 |
| 2026-03-03 | 22.52 | $22.35 | 2701 |
| 2026-03-02 | 22.55 | $22.46 | 2803 |
| 2026-02-27 | 22.57 | $22.50 | 3219 |
| 2026-02-26 | 22.60 | $22.33 | 9300 |
| 2026-02-25 | 22.65 | $22.43 | 6500 |
| 2026-02-24 | 22.70 | $22.48 | 3124 |
| 2026-02-23 | 22.74 | $22.49 | 3800 |
| 2026-02-20 | 22.79 | $22.47 | 2540 |
| 2026-02-19 | 22.85 | $22.40 | 2500 |
| 2026-02-18 | 22.92 | $22.55 | 2404 |
| 2026-02-17 | 22.98 | $22.54 | 7639 |
| 2026-02-13 | 23.04 | $22.61 | 6022 |
| 2026-02-12 | 23.11 | $22.61 | 11625 |
| 2026-02-11 | 23.18 | $22.60 | 1804 |
| 2026-02-10 | 23.25 | $22.90 | 3300 |
| 2026-02-09 | 23.30 | $22.94 | 1200 |
| 2026-02-06 | 23.36 | $22.92 | 5600 |
| 2026-02-05 | 23.42 | $22.92 | 4219 |
| 2026-02-04 | 23.48 | $23.23 | 10949 |
| 2026-02-03 | 23.51 | $23.11 | 7805 |
| 2026-02-02 | 23.56 | $23.31 | 6100 |
| 2026-01-30 | 23.59 | $23.46 | 6800 |
| 2026-01-29 | 23.61 | $23.52 | 4424 |
| 2026-01-28 | 23.61 | $23.50 | 6100 |
| 2026-01-27 | 23.62 | $23.46 | 6500 |
| 2026-01-26 | 23.63 | $23.66 | 10144 |
| 2026-01-23 | 23.63 | $23.59 | 5400 |
| 2026-01-22 | 23.63 | $23.63 | 3428 |
| 2026-01-21 | 23.64 | $23.49 | 6900 |
| 2026-01-20 | 23.67 | $23.42 | 1719 |
| 2026-01-16 | 23.71 | $23.56 | 5500 |
| 2026-01-15 | 23.74 | $23.69 | 8040 |
| 2026-01-14 | 23.77 | $23.76 | 5228 |
| 2026-01-13 | 23.79 | $23.76 | 3530 |
| 2026-01-12 | 23.81 | $23.93 | 3700 |
| 2026-01-09 | 23.82 | $23.94 | 3300 |
| 2026-01-08 | 23.84 | $23.98 | 4800 |
| 2026-01-07 | 23.85 | $23.74 | 6600 |
| 2026-01-06 | 23.89 | $23.56 | 13300 |
| 2026-01-05 | 23.95 | $23.46 | 3819 |
| 2026-01-02 | 24.03 | $23.29 | 1600 |
| 2025-12-31 | 24.14 | $23.21 | 5600 |
| 2025-12-30 | 24.25 | $23.21 | 8512 |
| 2025-12-29 | 24.38 | $23.15 | 5032 |
| 2025-12-26 | 24.52 | $23.21 | 6000 |
| 2025-12-24 | 24.65 | $24.69 | 1000 |
| 2025-12-23 | 24.65 | $24.72 | 11300 |
| 2025-12-22 | 24.64 | $24.68 | 2747 |
| 2025-12-19 | 24.64 | $24.63 | 4400 |
| 2025-12-18 | 24.64 | $24.63 | 2407 |
| 2025-12-17 | 24.64 | $24.66 | 6300 |
| 2025-12-16 | 24.64 | $24.62 | 3341 |
| 2025-12-15 | 24.64 | $24.59 | 6700 |
| 2025-12-12 | 24.65 | $24.62 | 4000 |
| 2025-12-11 | 24.65 | $24.44 | 4500 |
| 2025-12-10 | 24.67 | $24.61 | 5800 |
| 2025-12-09 | 24.67 | $24.59 | 5000 |
| 2025-12-08 | 24.68 | $24.68 | 2137 |
| 2025-12-05 | 24.68 | $24.78 | 3000 |
| 2025-12-04 | 24.67 | $24.80 | 724 |
| 2025-12-03 | 24.66 | $24.84 | 3445 |
| 2025-12-02 | 24.65 | $24.73 | 2800 |
| 2025-12-01 | 24.64 | $24.69 | 900 |
| 2025-11-28 | 24.65 | $24.63 | 1200 |
| 2025-11-26 | 24.66 | $24.63 | 3400 |
| 2025-11-25 | 24.68 | $24.64 | 1042 |
| 2025-11-24 | 24.69 | $24.57 | 3114 |
| 2025-11-21 | 24.72 | $24.51 | 6400 |
| 2025-11-20 | 24.75 | $24.53 | 4425 |
| 2025-11-19 | 24.78 | $24.62 | 6204 |
| 2025-11-18 | 24.80 | $24.60 | 6700 |
| 2025-11-17 | 24.83 | $24.54 | 3500 |
| 2025-11-14 | 24.86 | $24.57 | 1800 |
| 2025-11-13 | 24.89 | $24.71 | 13100 |
| 2025-11-12 | 24.91 | $24.74 | 2516 |
| 2025-11-11 | 24.92 | $24.88 | 22740 |
| 2025-11-10 | 24.92 | $24.87 | 5120 |
| 2025-11-07 | 24.92 | $24.75 | 7800 |
| 2025-11-06 | 24.93 | $24.81 | 5635 |
| 2025-11-05 | 24.93 | $24.69 | 7822 |
| 2025-11-04 | 24.95 | $25.04 | 3003 |
| 2025-11-03 | 24.93 | $25.21 | 5700 |
| 2025-10-31 | 24.90 | $25.24 | 9000 |
| 2025-10-30 | 24.86 | $25.10 | 2944 |
| 2025-10-29 | 24.83 | $25.15 | 3118 |
| 2025-10-28 | 24.81 | $25.04 | 4005 |
| 2025-10-27 | 24.79 | $25.02 | 16000 |
| 2025-10-24 | 24.78 | $24.75 | 3300 |
| 2025-10-23 | 24.80 | $24.84 | 6200 |
| 2025-10-22 | 24.81 | $24.72 | 7937 |
| 2025-10-21 | 24.84 | $24.88 | 2209 |
| 2025-10-20 | 24.86 | $24.82 | 2100 |
| 2025-10-17 | 24.89 | $24.66 | 1512 |
| 2025-10-16 | 24.93 | $24.68 | 4405 |
| 2025-10-15 | 24.99 | $24.45 | 2211 |
| 2025-10-14 | 25.07 | $24.55 | 1300 |
| 2025-10-13 | 25.15 | $24.76 | 4815 |
| 2025-10-10 | 25.22 | $24.46 | 906 |
| 2025-10-09 | 25.32 | $24.93 | 6600 |
| 2025-10-08 | 25.37 | $24.85 | 14700 |
| 2025-10-07 | 25.44 | $24.74 | 11114 |
| 2025-10-06 | 25.53 | $25.01 | 2401 |
| 2025-10-03 | 25.59 | $25.29 | 2700 |
| 2025-10-02 | 25.63 | $25.31 | 12000 |
| 2025-10-01 | 25.67 | $25.41 | 3623 |
| 2025-09-30 | 25.70 | $25.40 | 5138 |
| 2025-09-29 | 25.74 | $25.55 | 2400 |
| 2025-09-26 | 25.76 | $25.53 | 3300 |
| 2025-09-25 | 25.78 | $25.58 | 5927 |
| 2025-09-24 | 25.79 | $25.61 | 5500 |
| 2025-09-23 | 25.81 | $25.71 | 2234 |
| 2025-09-22 | 25.81 | $25.92 | 2600 |
| 2025-09-19 | 25.79 | $25.86 | 4200 |
| 2025-09-18 | 25.77 | $25.94 | 2100 |
| 2025-09-17 | 25.75 | $25.96 | 6242 |
| 2025-09-16 | 25.72 | $25.97 | 2200 |
| 2025-09-15 | 25.69 | $25.80 | 3628 |
| 2025-09-12 | 25.67 | $25.69 | 2300 |
| 2025-09-11 | 25.66 | $25.77 | 2300 |
| 2025-09-10 | 25.64 | $25.69 | 3747 |
| 2025-09-09 | 25.62 | $25.87 | 3300 |
| 2025-09-08 | 25.59 | $25.87 | 2541 |
| 2025-09-05 | 25.55 | $25.76 | 3100 |
| 2025-09-04 | 25.52 | $25.60 | 46818 |
| 2025-09-03 | 25.50 | $25.59 | 5525 |
| 2025-09-02 | 25.49 | $25.51 | 1610 |
| 2025-08-29 | 25.48 | $25.61 | 1610 |
| 2025-08-28 | 25.46 | $25.64 | 1019 |
| 2025-08-27 | 25.44 | $25.65 | 4622 |
| 2025-08-26 | 25.42 | $25.55 | 1000 |
| 2025-08-25 | 25.40 | $25.55 | 3600 |
| 2025-08-22 | 25.39 | $25.59 | 3200 |
| 2025-08-21 | 25.37 | $25.39 | 4300 |
| 2025-08-20 | 25.38 | $25.38 | 1900 |
| 2025-08-19 | 25.38 | $25.42 | 8600 |
| 2025-08-18 | 25.39 | $25.45 | 8600 |
| 2025-08-15 | 25.39 | $25.43 | 1900 |
| 2025-08-14 | 25.39 | $25.30 | 2100 |
| 2025-08-13 | 25.40 | $25.25 | 1000 |
| 2025-08-12 | 25.42 | $25.31 | 3307 |
| 2025-08-11 | 25.43 | $25.14 | 2500 |
| 2025-08-08 | 25.46 | $25.24 | 6338 |
| 2025-08-07 | 25.48 | $25.38 | 1800 |
| 2025-08-06 | 25.48 | $25.45 | 6800 |
| 2025-08-05 | 25.48 | $25.36 | 7100 |
| 2025-08-04 | 25.48 | $25.53 | 2206 |
| 2025-08-01 | 25.47 | $25.31 | 3502 |
| 2025-07-31 | 25.48 | $25.55 | 4600 |
| 2025-07-30 | 25.46 | $25.57 | 5211 |
| 2025-07-29 | 25.44 | $25.56 | 4600 |
| 2025-07-28 | 25.42 | $25.69 | 1800 |
| 2025-07-25 | 25.39 | $25.68 | 5637 |
| 2025-07-24 | 25.35 | $25.63 | 7700 |
| 2025-07-23 | 25.32 | $25.64 | 4100 |
| 2025-07-22 | 25.28 | $25.52 | 6800 |
| 2025-07-21 | 25.25 | $25.53 | 3700 |
| 2025-07-18 | 25.21 | $25.28 | 3211 |
| 2025-07-17 | 25.20 | $25.16 | 10200 |
| 2025-07-16 | 25.20 | $25.18 | 3800 |
| 2025-07-15 | 25.19 | $25.24 | 2446 |
| 2025-07-14 | 25.18 | $25.14 | 9900 |
| 2025-07-11 | 25.18 | $25.15 | 3500 |
| 2025-07-10 | 25.17 | $25.28 | 548 |
| 2025-07-09 | 25.16 | $25.42 | 4500 |
| 2025-07-08 | 25.12 | $25.31 | 5900 |
| 2025-07-07 | 25.10 | $25.20 | 2118 |
| 2025-07-03 | 25.09 | $25.25 | 4300 |
| 2025-07-02 | 25.07 | $25.14 | 3100 |
| 2025-07-01 | 25.05 | $25.07 | 1327 |
| 2025-06-30 | 25.05 | $25.32 | 1346 |
| 2025-06-27 | 25.01 | $25.28 | 1100 |
| 2025-06-26 | 24.98 | $25.14 | 20000 |
| 2025-06-25 | 24.96 | $25.10 | 1704 |
| 2025-06-24 | 24.94 | $25.02 | 4741 |
| 2025-06-23 | 24.92 | $24.80 | 2100 |
| 2025-06-20 | 24.92 | $24.79 | 541 |
| 2025-06-18 | 24.93 | $24.92 | 1826 |
| 2025-06-17 | 24.91 | $25.00 | 730 |
| 2025-06-16 | 24.89 | $25.04 | 12900 |
| 2025-06-13 | 24.86 | $24.96 | 3400 |
| 2025-06-12 | 24.84 | $25.06 | 3311 |
| 2025-06-11 | 24.81 | $25.00 | 2600 |
| 2025-06-10 | 24.78 | $25.10 | 3934 |
| 2025-06-09 | 24.73 | $25.06 | 1500 |
| 2025-06-06 | 24.68 | $25.08 | 8933 |
| 2025-06-05 | 24.62 | $24.89 | 9646 |
| 2025-06-04 | 24.58 | $24.96 | 2100 |
| 2025-06-03 | 24.53 | $24.79 | 6825 |
| 2025-06-02 | 24.48 | $24.61 | 10209 |
| 2025-05-30 | 24.45 | $24.58 | 4500 |
| 2025-05-29 | 24.42 | $24.64 | 2629 |
| 2025-05-28 | 24.38 | $24.63 | 6008 |
| 2025-05-27 | 24.33 | $24.64 | 3000 |
| 2025-05-23 | 24.28 | $24.42 | 727 |
| 2025-05-22 | 24.25 | $24.50 | 1933 |
| 2025-05-21 | 24.21 | $24.47 | 903 |
| 2025-05-20 | 24.16 | $24.53 | 1100 |
| 2025-05-19 | 24.10 | $24.56 | 1700 |
| 2025-05-16 | 24.03 | $24.53 | 4000 |
| 2025-05-15 | 23.96 | $24.40 | 1100 |
| 2025-05-14 | 23.89 | $24.46 | 2600 |
| 2025-05-13 | 23.81 | $24.46 | 15913 |
| 2025-05-12 | 23.73 | $24.20 | 1915 |
| 2025-05-09 | 23.66 | $23.72 | 1100 |
| 2025-05-08 | 23.64 | $23.77 | 808 |
| 2025-05-07 | 23.61 | $23.75 | 6500 |
| 2025-05-06 | 23.58 | $23.78 | 8517 |
| 2025-05-05 | 23.54 | $23.83 | 4632 |
| 2025-05-02 | 23.49 | $23.85 | 800 |
| 2025-05-01 | 23.43 | $23.84 | 1100 |
| 2025-04-30 | 23.37 | $23.82 | 6925 |
| 2025-04-29 | 23.32 | $23.85 | 2500 |
| 2025-04-28 | 23.25 | $23.73 | 3700 |
| 2025-04-25 | 23.20 | $23.70 | 2911 |
| 2025-04-24 | 23.15 | $23.51 | 2115 |
| 2025-04-23 | 23.12 | $23.24 | 1300 |
| 2025-04-22 | 23.12 | $23.07 | 2500 |
| 2025-04-21 | 23.13 | $22.96 | 3548 |
| 2025-04-17 | 23.17 | $23.24 | 3800 |
| 2025-04-16 | 23.18 | $23.06 | 5318 |
| 2025-04-15 | 23.21 | $23.26 | 5235 |
| 2025-04-14 | 23.22 | $23.23 | 1200 |
| 2025-04-11 | 23.24 | $23.19 | 4314 |
| 2025-04-10 | 23.27 | $22.83 | 4500 |
| 2025-04-09 | 23.34 | $23.36 | 9746 |
| 2025-04-08 | 23.36 | $22.82 | 10900 |
| 2025-04-07 | 23.43 | $22.76 | 11800 |
| 2025-04-04 | 23.52 | $22.72 | 5420 |
| 2025-04-03 | 23.61 | $23.07 | 3900 |
| 2025-04-02 | 23.68 | $23.40 | 1700 |
| 2025-04-01 | 23.72 | $23.32 | 5100 |
| 2025-03-31 | 23.77 | $23.35 | 4600 |
| 2025-03-28 | 23.82 | $23.41 | 3913 |
| 2025-03-27 | 23.87 | $23.59 | 6200 |
| 2025-03-26 | 23.91 | $23.71 | 12200 |
| 2025-03-25 | 23.93 | $24.01 | 13326 |
| 2025-03-24 | 23.93 | $23.98 | 9733 |
| 2025-03-21 | 23.94 | $23.74 | 4837 |
| 2025-03-20 | 23.97 | $24.00 | 22507 |
| 2025-03-19 | 23.98 | $23.99 | 5300 |
| 2025-03-18 | 24.00 | $23.80 | 7500 |
| 2025-03-17 | 24.03 | $23.97 | 3435 |
| 2025-03-14 | 24.06 | $23.96 | 3802 |
| 2025-03-13 | 24.09 | $23.77 | 28000 |
| 2025-03-12 | 24.14 | $23.87 | 6500 |
| 2025-03-11 | 24.18 | $23.61 | 9500 |
| 2025-03-10 | 24.25 | $23.72 | 3749 |
| 2025-03-07 | 24.32 | $23.87 | 9242 |
| 2025-03-06 | 24.36 | $24.02 | 3200 |
| 2025-03-05 | 24.40 | $24.45 | 10404 |
| 2025-03-04 | 24.39 | $24.25 | 11300 |
| 2025-03-03 | 24.40 | $24.19 | 7701 |
| 2025-02-28 | 24.41 | $24.32 | 8400 |
| 2025-02-27 | 24.41 | $24.25 | 5900 |
| 2025-02-26 | 24.42 | $24.37 | 5800 |
| 2025-02-25 | 24.40 | $24.16 | 7642 |
| 2025-02-24 | 24.41 | $24.32 | 4800 |
| 2025-02-21 | 24.40 | $24.47 | 8200 |
| 2025-02-20 | 24.37 | $24.80 | 15000 |
| 2025-02-19 | 24.31 | $24.87 | 3443 |
| 2025-02-18 | 24.23 | $24.89 | 1100 |
| 2025-02-14 | 24.14 | $24.72 | 7800 |
| 2025-02-13 | 24.06 | $24.49 | 702 |
| 2025-02-12 | 23.99 | $24.42 | 1400 |
| 2025-02-11 | 23.93 | $24.15 | 1948 |
| 2025-02-10 | 23.88 | $24.25 | 500 |
| 2025-02-07 | 23.82 | $24.10 | 2500 |
| 2025-02-06 | 23.78 | $24.17 | 18517 |
| 2025-02-05 | 23.72 | $24.07 | 3122 |
| 2025-02-04 | 23.66 | $24.06 | 3200 |
| 2025-02-03 | 23.61 | $23.80 | 3200 |
| 2025-01-31 | 23.58 | $23.85 | 3241 |
| 2025-01-30 | 23.53 | $23.90 | 925 |
| 2025-01-29 | 23.48 | $23.77 | 1110 |
| 2025-01-28 | 23.44 | $23.99 | 800 |
| 2025-01-27 | 23.37 | $23.60 | 1410 |
| 2025-01-24 | 23.34 | $23.76 | 4500 |
| 2025-01-23 | 23.30 | $23.62 | 5035 |
| 2025-01-22 | 23.27 | $23.61 | 2700 |
| 2025-01-21 | 23.24 | $23.43 | 3300 |
| 2025-01-17 | 23.23 | $23.32 | 2216 |
| 2025-01-16 | 23.23 | $23.25 | 1700 |
| 2025-01-15 | 23.25 | $23.11 | 6700 |
| 2025-01-14 | 23.28 | $22.97 | 606 |
| 2025-01-13 | 23.33 | $23.03 | 821 |
| 2025-01-10 | 23.38 | $23.14 | 3623 |
| 2025-01-08 | 23.43 | $23.37 | 4300 |
| 2025-01-07 | 23.45 | $23.40 | 4441 |
| 2025-01-06 | 23.48 | $23.48 | 3100 |
| 2025-01-03 | 23.50 | $23.29 | 800 |
| 2025-01-02 | 23.55 | $23.07 | 2100 |
| 2024-12-31 | 23.62 | $23.02 | 1700 |
| 2024-12-30 | 23.70 | $23.03 | 736 |
| 2024-12-27 | 23.78 | $23.06 | 3247 |
| 2024-12-26 | 23.86 | $23.15 | 5705 |
| 2024-12-24 | 23.94 | $23.91 | 748 |
| 2024-12-23 | 23.95 | $23.86 | 4302 |
| 2024-12-20 | 23.96 | $23.65 | 1200 |
| 2024-12-19 | 23.99 | $23.49 | 5400 |
| 2024-12-18 | 24.03 | $23.73 | 2219 |
| 2024-12-17 | 24.06 | $24.10 | 3900 |
| 2024-12-16 | 24.04 | $24.07 | 1900 |
| 2024-12-13 | 24.03 | $23.98 | 5700 |
| 2024-12-12 | 24.02 | $24.21 | 3847 |
| 2024-12-11 | 23.99 | $24.28 | 1549 |
| 2024-12-10 | 23.95 | $24.18 | 1622 |
| 2024-12-09 | 23.92 | $24.16 | 2318 |
| 2024-12-06 | 23.89 | $24.03 | 7537 |
| 2024-12-05 | 23.87 | $24.09 | 3800 |
| 2024-12-04 | 23.84 | $24.21 | 2300 |
| 2024-12-03 | 23.80 | $23.90 | 3000 |
| 2024-12-02 | 23.78 | $23.90 | 2400 |
| 2024-11-29 | 23.77 | $23.82 | 400 |
| 2024-11-27 | 23.75 | $23.79 | 5338 |
| 2024-11-26 | 23.74 | $23.93 | 1020 |
| 2024-11-25 | 23.71 | $23.89 | 2400 |
| 2024-11-22 | 23.69 | $23.89 | 2800 |
| 2024-11-21 | 23.66 | $23.89 | 3720 |
| 2024-11-20 | 23.63 | $23.67 | 21500 |
| 2024-11-19 | 23.61 | $23.56 | 12200 |
| 2024-11-18 | 23.61 | $23.36 | 9347 |
| 2024-11-15 | 23.62 | $23.47 | 2600 |
| 2024-11-14 | 23.63 | $23.85 | 3623 |
| 2024-11-13 | 23.59 | $23.89 | 7208 |
| 2024-11-12 | 23.55 | $23.82 | 3518 |
| 2024-11-11 | 23.52 | $23.71 | 7655 |
| 2024-11-08 | 23.49 | $23.84 | 1302 |
| 2024-11-07 | 23.45 | $23.94 | 900 |
| 2024-11-06 | 23.39 | $23.71 | 318 |
| 2024-11-05 | 23.36 | $23.65 | 5600 |
| 2024-11-04 | 23.33 | $23.44 | 2600 |
| 2024-11-01 | 23.32 | $23.31 | 933 |
| 2024-10-31 | 23.32 | $23.17 | 3900 |
| 2024-10-30 | 23.33 | $23.30 | 3200 |
| 2024-10-29 | 23.32 | $23.40 | 3214 |
| 2024-10-28 | 23.31 | $23.30 | 2806 |
| 2024-10-25 | 23.30 | $23.39 | 613 |
| 2024-10-24 | 23.28 | $23.27 | 4800 |
| 2024-10-23 | 23.27 | $23.14 | 1446 |
| 2024-10-22 | 23.27 | $23.42 | 3000 |
| 2024-10-21 | 23.24 | $23.44 | 4849 |
| 2024-10-18 | 23.20 | $23.46 | 3327 |
| 2024-10-17 | 23.16 | $23.31 | 3006 |
| 2024-10-16 | 23.12 | $23.39 | 2200 |
| 2024-10-15 | 23.08 | $23.15 | 1200 |
| 2024-10-14 | 23.05 | $23.31 | 900 |
| 2024-10-11 | 23.00 | $23.45 | 6346 |
| 2024-10-10 | 22.93 | $23.39 | 4831 |
| 2024-10-09 | 22.87 | $23.27 | 1235 |
| 2024-10-08 | 22.81 | $23.26 | 1700 |
| 2024-10-07 | 22.74 | $23.03 | 6110 |
| 2024-10-04 | 22.69 | $23.17 | 2500 |
| 2024-10-03 | 22.62 | $22.88 | 1100 |
| 2024-10-02 | 22.57 | $22.83 | 14117 |
| 2024-10-01 | 22.53 | $22.69 | 1800 |
| 2024-09-30 | 22.49 | $22.82 | 8138 |
| 2024-09-27 | 22.45 | $22.87 | 1821 |
| 2024-09-26 | 22.39 | $22.87 | 12200 |
| 2024-09-25 | 22.34 | $22.72 | 10513 |
| 2024-09-24 | 22.30 | $22.72 | 7532 |
| 2024-09-23 | 22.26 | $22.53 | 2700 |
| 2024-09-20 | 22.24 | $22.46 | 2500 |
| 2024-09-19 | 22.23 | $22.47 | 6800 |
| 2024-09-18 | 22.22 | $22.23 | 6644 |
| 2024-09-17 | 22.24 | $22.18 | 4900 |
| 2024-09-16 | 22.26 | $22.31 | 4200 |
| 2024-09-13 | 22.27 | $22.31 | 2330 |
| 2024-09-12 | 22.29 | $22.12 | 1700 |
| 2024-09-11 | 22.32 | $22.10 | 4529 |
| 2024-09-10 | 22.36 | $21.85 | 29739 |
| 2024-09-09 | 22.42 | $21.82 | 9200 |
| 2024-09-06 | 22.48 | $21.88 | 418 |
| 2024-09-05 | 22.54 | $22.12 | 3200 |
| 2024-09-04 | 22.57 | $22.14 | 1927 |
| 2024-09-03 | 22.59 | $22.12 | 1104 |
| 2024-08-30 | 22.61 | $22.69 | 3700 |
| 2024-08-29 | 22.58 | $22.60 | 57919 |
| 2024-08-28 | 22.55 | $22.63 | 4249 |
| 2024-08-27 | 22.52 | $22.84 | 8140 |
| 2024-08-26 | 22.47 | $22.83 | 3700 |
| 2024-08-23 | 22.42 | $22.87 | 5900 |
| 2024-08-22 | 22.37 | $22.69 | 7229 |
| 2024-08-21 | 22.33 | $22.93 | 9006 |
| 2024-08-20 | 22.27 | $22.79 | 2546 |
| 2024-08-19 | 22.22 | $22.85 | 3100 |
| 2024-08-16 | 22.16 | $22.69 | 10100 |
| 2024-08-15 | 22.13 | $22.71 | 5100 |
| 2024-08-14 | 22.09 | $22.36 | 7729 |
| 2024-08-13 | 22.09 | $22.19 | 4400 |
| 2024-08-12 | 22.11 | $21.92 | 16841 |
| 2024-08-09 | 22.17 | $21.75 | 8700 |
| 2024-08-08 | 22.25 | $21.74 | 3813 |
| 2024-08-07 | 22.34 | $21.36 | 14800 |
| 2024-08-06 | 22.48 | $21.45 | 19300 |
| 2024-08-05 | 22.62 | $21.41 | 6300 |
| 2024-08-02 | 22.78 | $21.94 | 6700 |
| 2024-08-01 | 22.89 | $22.47 | 12500 |
| 2024-07-31 | 22.96 | $22.76 | 12900 |
| 2024-07-30 | 23.00 | $22.51 | 11604 |
| 2024-07-29 | 23.06 | $22.60 | 7206 |
| 2024-07-26 | 23.13 | $22.62 | 10500 |
| 2024-07-25 | 23.19 | $22.53 | 6900 |
| 2024-07-24 | 23.27 | $22.71 | 6245 |
| 2024-07-23 | 23.33 | $23.12 | 800 |
| 2024-07-22 | 23.35 | $23.00 | 2300 |
| 2024-07-19 | 23.39 | $22.84 | 1000 |
| 2024-07-18 | 23.44 | $22.99 | 2800 |
| 2024-07-17 | 23.47 | $23.15 | 9535 |
| 2024-07-16 | 23.50 | $23.57 | 1100 |
| 2024-07-15 | 23.48 | $23.63 | 3300 |
| 2024-07-12 | 23.45 | $23.76 | 1637 |
| 2024-07-11 | 23.41 | $23.70 | 5641 |
| 2024-07-10 | 23.37 | $23.83 | 4230 |
| 2024-07-09 | 23.31 | $23.63 | 28918 |
| 2024-07-08 | 23.28 | $23.55 | 4426 |
| 2024-07-05 | 23.25 | $23.42 | 10400 |
| 2024-07-03 | 23.23 | $23.32 | 600 |
| 2024-07-02 | 23.22 | $23.26 | 9118 |
| 2024-07-01 | 23.21 | $23.18 | 11409 |
| 2024-06-28 | 23.21 | $23.22 | 8900 |
| 2024-06-27 | 23.21 | $23.48 | 26501 |
| 2024-06-26 | 23.17 | $23.39 | 3334 |
| 2024-06-25 | 23.15 | $23.19 | 6943 |
| 2024-06-24 | 23.14 | $22.99 | 21742 |
| 2024-06-21 | 23.16 | $23.13 | 54500 |
| 2024-06-20 | 23.16 | $23.04 | 1100 |
| 2024-06-18 | 23.16 | $23.22 | 7223 |
| 2024-06-17 | 23.16 | $23.14 | 5800 |
| 2024-06-14 | 23.15 | $23.11 | 98649 |
| 2024-06-13 | 23.16 | $23.21 | 120100 |
| 2024-06-12 | 23.15 | $23.25 | 16700 |
| 2024-06-11 | 23.13 | $23.28 | 8900 |
| 2024-06-10 | 23.11 | $23.31 | 4000 |
| 2024-06-07 | 23.08 | $23.31 | 2400 |
| 2024-06-06 | 23.05 | $23.35 | 6300 |
| 2024-06-05 | 23.02 | $23.12 | 5616 |
| 2024-06-04 | 23.00 | $22.81 | 9300 |
| 2024-06-03 | 23.01 | $23.01 | 16200 |
| 2024-05-31 | 23.00 | $23.02 | 17620 |
| 2024-05-30 | 22.99 | $22.91 | 911500 |
| 2024-05-29 | 22.98 | $23.07 | 18200 |
| 2024-05-28 | 22.96 | $23.17 | — |
| 2024-05-24 | 22.92 | $23.14 | 100 |
| 2024-05-23 | 22.89 | $22.97 | 100 |
| 2024-05-22 | 22.86 | $23.10 | 100 |
| 2024-05-21 | 22.82 | $23.20 | 511 |
| 2024-05-20 | 22.77 | $23.13 | 100 |
| 2024-05-17 | 22.71 | $23.06 | 500 |
| 2024-05-16 | 22.66 | $23.03 | 100 |
| 2024-05-15 | 22.61 | $23.00 | 100 |
| 2024-05-14 | 22.55 | $22.86 | 228 |
| 2024-05-13 | 22.51 | $22.63 | 300 |
| 2024-05-10 | 22.49 | $22.56 | 300 |
| 2024-05-09 | 22.47 | $22.68 | 100 |
| 2024-05-08 | 22.45 | $22.68 | 100 |
| 2024-05-07 | 22.42 | $22.77 | 100 |
| 2024-05-06 | 22.38 | $22.83 | 100 |
| 2024-05-03 | 22.33 | $22.57 | 619 |
| 2024-05-02 | 22.31 | $22.35 | — |
| 2024-05-01 | 22.31 | $22.36 | — |
| 2024-04-30 | 22.31 | $22.32 | 100 |
| 2024-04-29 | 22.32 | $22.48 | 100 |
| 2024-04-26 | 22.31 | $22.55 | 148 |
| 2024-04-25 | 22.29 | $22.15 | — |
| 2024-04-24 | 22.31 | $22.11 | — |
| 2024-04-23 | 22.34 | $22.19 | — |
| 2024-04-22 | 22.36 | $22.11 | 3400 |
| 2024-04-19 | 22.40 | $22.01 | 2110 |
| 2024-04-18 | 22.44 | $22.25 | 100 |
| 2024-04-17 | 22.46 | $22.32 | 100 |
| 2024-04-16 | 22.48 | $22.37 | 100 |
| 2024-04-15 | 22.49 | $22.23 | — |
| 2024-04-12 | 22.51 | $22.49 | 100 |
| 2024-04-11 | 22.50 | $22.69 | 100 |
| 2024-04-10 | 22.47 | $22.55 | 100 |
| 2024-04-09 | 22.46 | $22.49 | 100 |
| 2024-04-08 | 22.44 | $22.42 | 100 |
| 2024-04-05 | 22.43 | $22.48 | 214 |
| 2024-04-04 | 22.41 | $22.33 | 100 |
| 2024-04-03 | 22.40 | $22.54 | 100 |
| 2024-04-02 | 22.37 | $22.54 | 138 |
| 2024-04-01 | 22.33 | $22.65 | 100 |
| 2024-03-28 | 22.28 | $22.47 | 100 |
| 2024-03-27 | 22.25 | $22.50 | 107 |
| 2024-03-26 | 22.20 | $22.61 | 100 |
| 2024-03-25 | 22.14 | $22.61 | — |
| 2024-03-22 | 22.08 | $22.48 | 100 |
| 2024-03-21 | 22.02 | $22.53 | 100 |
| 2024-03-20 | 21.95 | $22.37 | 100 |
| 2024-03-19 | 21.88 | $22.20 | 100 |
| 2024-03-18 | 21.83 | $22.17 | 200 |
| 2024-03-15 | 21.78 | $21.93 | 100 |
| 2024-03-14 | 21.75 | $22.04 | 100 |
| 2024-03-13 | 21.70 | $22.03 | 103 |
| 2024-03-12 | 21.65 | $21.99 | 1100 |
| 2024-03-11 | 21.60 | $21.71 | 100 |
| 2024-03-08 | 21.57 | $21.79 | 2700 |
| 2024-03-07 | 21.52 | $21.90 | 610 |
| 2024-03-06 | 21.46 | $21.78 | 17817 |
| 2024-03-05 | 21.41 | $21.72 | 113 |
| 2024-03-04 | 21.36 | $21.79 | 200 |
| 2024-03-01 | 21.29 | $21.89 | — |
| 2024-02-29 | 21.20 | $21.68 | 100 |
| 2024-02-28 | 21.13 | $21.43 | 105 |
| 2024-02-27 | 21.08 | $21.48 | — |
| 2024-02-26 | 21.01 | $21.37 | 100 |
| 2024-02-23 | 20.95 | $21.28 | 10101 |
| 2024-02-22 | 20.90 | $21.37 | 100 |
| 2024-02-21 | 20.83 | $20.89 | 100 |
| 2024-02-20 | 20.80 | $21.03 | 100 |
| 2024-02-16 | 20.76 | $21.31 | 100 |
| 2024-02-15 | 20.68 | $21.31 | 100 |
| 2024-02-14 | 20.60 | $21.13 | 206 |
| 2024-02-13 | 20.54 | $20.84 | 101 |
| 2024-02-12 | 20.50 | $20.92 | 1107 |
| 2024-02-09 | 20.45 | $21.00 | 100 |
| 2024-02-08 | 20.39 | $20.75 | 100 |
| 2024-02-07 | 20.35 | $20.72 | 600 |
| 2024-02-06 | 20.31 | $20.39 | 100 |
| 2024-02-05 | 20.30 | $20.41 | 2500 |
| 2024-02-02 | 20.29 | $20.31 | 100 |
| 2024-02-01 | 20.29 | $20.18 | 1100 |
| 2024-01-31 | 20.30 | $20.12 | 100 |
| 2024-01-30 | 20.31 | $20.36 | 1000 |
| 2024-01-29 | 20.31 | $20.43 | 335 |
| 2024-01-26 | 20.29 | $20.28 | 3100 |
| 2024-01-25 | 20.29 | $20.21 | 337 |
| 2024-01-24 | 20.30 | $20.41 | 635 |
| 2024-01-23 | 20.28 | $20.23 | 1000 |
| 2024-01-22 | 20.29 | $20.17 | — |
| 2024-01-19 | 20.29 | $20.25 | 1428 |
| 2024-01-18 | 20.29 | $20.33 | 100 |
| 2024-01-17 | 20.28 | $20.36 | 300 |
| 2024-01-16 | 20.27 | $20.42 | 2000 |
| 2024-01-12 | 20.24 | $20.43 | 112 |
| 2024-01-11 | 20.22 | $20.40 | 100 |
| 2024-01-10 | 20.19 | $20.31 | 100 |
| 2024-01-09 | 20.18 | $20.35 | — |
| 2024-01-08 | 20.15 | $20.36 | 100 |
| 2024-01-05 | 20.12 | $20.16 | 228 |
| 2024-01-04 | 20.11 | $20.12 | 1600 |
| 2024-01-03 | 20.10 | $20.06 | — |
| 2024-01-02 | 20.09 | $20.09 | — |
| 2023-12-29 | 20.08 | $20.21 | — |
| 2023-12-28 | 20.05 | $20.29 | — |
| 2023-12-27 | 20.01 | $20.27 | 100 |
| 2023-12-26 | 19.97 | $20.28 | 127 |
| 2023-12-22 | 19.93 | $20.16 | 100 |
| 2023-12-21 | 19.90 | $20.09 | 1300 |
| 2023-12-20 | 19.88 | $19.83 | 200 |
| 2023-12-19 | 19.87 | $20.18 | 12002 |
| 2023-12-18 | 19.84 | $20.08 | 100 |
| 2023-12-15 | 19.81 | $20.05 | 100 |
| 2023-12-14 | 19.78 | $20.08 | 100 |
| 2023-12-13 | 19.75 | $19.96 | 500 |
| 2023-12-12 | 19.72 | $19.80 | 100 |
| 2023-12-11 | 19.71 | $19.80 | 1200 |
| 2023-12-08 | 19.69 | $19.79 | 100 |
| 2023-12-07 | 19.67 | $19.77 | 100 |
| 2023-12-06 | 19.65 | $19.54 | 200 |
| 2023-12-05 | 19.65 | $19.62 | 100 |
| 2023-12-04 | 19.64 | $19.63 | 100 |
| 2023-12-01 | 19.62 | $19.78 | — |
| 2023-11-30 | 19.59 | $19.68 | 100 |
| 2023-11-29 | 19.56 | $19.63 | 131 |
| 2023-11-28 | 19.53 | $19.68 | — |
| 2023-11-27 | 19.49 | $19.80 | 200 |
| 2023-11-24 | 19.42 | $19.83 | 100 |
| 2023-11-22 | 19.36 | $19.86 | 102 |
| 2023-11-21 | 19.28 | $19.73 | 200 |
| 2023-11-20 | 19.21 | $19.82 | 504 |
| 2023-11-17 | 19.13 | $19.59 | 100 |
| 2023-11-16 | 19.07 | $19.52 | 200 |
| 2023-11-15 | 19.01 | $19.61 | 300 |
| 2023-11-14 | 18.94 | $19.46 | 601 |
| 2023-11-13 | 18.89 | $19.17 | 7 |
| 2023-11-10 | 18.87 | $19.06 | — |
| 2023-11-09 | 18.85 | $18.90 | 128 |
| 2023-11-08 | 18.86 | $19.16 | 100 |
| 2023-11-07 | 18.84 | $19.07 | 414 |
| 2023-11-06 | 18.83 | $18.99 | 100 |
| 2023-11-03 | 18.83 | $19.00 | 100 |
| 2023-11-02 | 18.83 | $18.85 | 1000 |
| 2023-11-01 | 18.85 | $18.46 | 100 |
| 2023-10-31 | 18.91 | $18.48 | — |
| 2023-10-30 | 18.97 | $18.47 | 736 |
| 2023-10-27 | 19.03 | $18.32 | 200 |
| 2023-10-26 | 19.12 | $18.54 | 100 |
| 2023-10-25 | 19.18 | $18.74 | 500 |
| 2023-10-24 | 19.24 | $19.16 | 100 |
| 2023-10-23 | 19.25 | $18.94 | 3800 |
| 2023-10-20 | 19.28 | $18.88 | 100 |
| 2023-10-19 | 19.33 | $19.13 | 100 |
| 2023-10-18 | 19.35 | $19.18 | 100 |
| 2023-10-17 | 19.37 | $19.52 | — |
| 2023-10-16 | 19.35 | $19.49 | 100 |
| 2023-10-13 | 19.34 | $19.20 | 1129 |
| 2023-10-12 | 19.37 | $19.39 | 111 |
| 2023-10-11 | 19.37 | $19.58 | 100 |
| 2023-10-10 | 19.37 | $19.41 | 300 |
| 2023-10-09 | 19.38 | $19.30 | — |
| 2023-10-06 | 19.41 | $19.34 | — |
| 2023-10-05 | 19.43 | $19.09 | — |
| 2023-10-04 | 19.49 | $19.26 | 100 |
| 2023-10-03 | 19.53 | $19.08 | 1400 |
| 2023-10-02 | 19.59 | $19.44 | 500 |
| 2023-09-29 | 19.62 | $19.40 | — |
| 2023-09-28 | 19.65 | $19.44 | 234 |
| 2023-09-27 | 19.68 | $19.32 | 507 |
| 2023-09-26 | 19.73 | $19.31 | 2217 |
| 2023-09-25 | 19.77 | $19.50 | 100 |
| 2023-09-22 | 19.79 | $19.39 | 1200 |
| 2023-09-21 | 19.83 | $19.34 | 100 |
| 2023-09-20 | 19.86 | $19.53 | 100 |
| 2023-09-19 | 19.87 | $19.75 | 232 |
| 2023-09-18 | 19.86 | $19.86 | 1700 |
| 2023-09-15 | 19.83 | $19.95 | — |
| 2023-09-14 | 19.79 | $20.14 | 100 |
| 2023-09-13 | 19.72 | $20.15 | 1800 |
| 2023-09-12 | 19.64 | $20.19 | 1201 |
| 2023-09-11 | 19.56 | $20.22 | 400 |
| 2023-09-08 | 19.47 | $19.97 | 311 |
| 2023-09-07 | 19.39 | $19.89 | 1700 |
| 2023-09-06 | 19.32 | $19.83 | 101 |
| 2023-09-05 | 19.25 | $19.88 | 1200 |
| 2023-09-01 | 19.18 | $19.79 | 3212 |
| 2023-08-31 | 19.11 | $19.85 | 300 |
| 2023-08-30 | 19.03 | $19.64 | 6100 |
| 2023-08-29 | 18.96 | $19.49 | 400 |
| 2023-08-28 | 18.92 | $19.07 | 518 |
| 2023-08-25 | 18.91 | $19.00 | — |
| 2023-08-24 | 18.92 | $18.87 | 100 |
| 2023-08-23 | 18.94 | $19.04 | 221 |
| 2023-08-22 | 18.94 | $18.83 | 100 |
| 2023-08-21 | 18.97 | $18.85 | 2208 |
| 2023-08-18 | 19.01 | $18.47 | 1300 |
| 2023-08-17 | 19.08 | $18.55 | 1307 |
| 2023-08-16 | 19.15 | $18.76 | 900 |
| 2023-08-15 | 19.21 | $18.93 | 141 |
| 2023-08-14 | 19.26 | $19.06 | 500 |
| 2023-08-11 | 19.31 | $18.92 | 502 |
| 2023-08-10 | 19.37 | $19.09 | 114 |
| 2023-08-09 | 19.41 | $19.13 | 2909 |
| 2023-08-08 | 19.46 | $19.15 | 328 |
| 2023-08-07 | 19.50 | $19.11 | 300 |
| 2023-08-04 | 19.56 | $19.08 | 2835 |
| 2023-08-03 | 19.61 | $19.19 | 200 |
| 2023-08-02 | 19.66 | $19.17 | 19800 |
| 2023-08-01 | 19.71 | $19.48 | 2041 |
| 2023-07-31 | 19.73 | $19.63 | 2500 |
| 2023-07-28 | 19.75 | $19.60 | 100 |
| 2023-07-27 | 19.76 | $19.42 | 3030 |
| 2023-07-26 | 19.79 | $19.73 | 2213 |
| 2023-07-25 | 19.79 | $19.79 | 1500 |
| 2023-07-24 | 19.79 | $19.63 | 931 |
| 2023-07-21 | 19.80 | $19.68 | 1801 |
| 2023-07-20 | 19.80 | $19.92 | 1600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.73
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.60
Average
22.80
Maximum
25.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.73 | $22.38 | 14063 |
| 2026-07-23 | 22.82 | $22.55 | 4931 |
| 2026-07-22 | 22.88 | $22.70 | 3033 |
| 2026-07-21 | 22.92 | $22.80 | 5713 |
| 2026-07-20 | 22.95 | $22.56 | 5747 |
| 2026-07-17 | 23.03 | $22.52 | 7200 |
| 2026-07-16 | 23.14 | $22.71 | 17800 |
| 2026-07-15 | 23.22 | $23.05 | 7104 |
| 2026-07-14 | 23.24 | $23.11 | 1200 |
| 2026-07-13 | 23.25 | $22.95 | 4000 |
| 2026-07-10 | 23.30 | $23.29 | 800 |
| 2026-07-09 | 23.28 | $23.32 | 1111 |
| 2026-07-08 | 23.25 | $23.32 | 2010 |
| 2026-07-07 | 23.22 | $23.31 | 400 |
| 2026-07-06 | 23.18 | $23.48 | 3200 |
| 2026-07-02 | 23.10 | $23.35 | 3500 |
| 2026-07-01 | 23.03 | $23.40 | 3100 |
| 2026-06-30 | 22.95 | $23.39 | 6648 |
| 2026-06-29 | 22.84 | $23.16 | 4612 |
| 2026-06-26 | 22.78 | $22.88 | 2100 |
| 2026-06-25 | 22.75 | $22.77 | 8023 |
| 2026-06-24 | 22.75 | $22.74 | 11141 |
| 2026-06-23 | 22.76 | $22.66 | 8500 |
| 2026-06-22 | 22.78 | $22.84 | 5148 |
| 2026-06-18 | 22.77 | $22.99 | 4800 |
| 2026-06-17 | 22.72 | $22.59 | 3821 |
| 2026-06-16 | 22.75 | $22.68 | 16700 |
| 2026-06-15 | 22.77 | $22.82 | 7133 |
| 2026-06-12 | 22.76 | $22.47 | 3431 |
| 2026-06-11 | 22.82 | $22.57 | 12107 |
| 2026-06-10 | 22.88 | $22.34 | 5978 |
| 2026-06-09 | 22.99 | $22.63 | 12700 |
| 2026-06-08 | 23.05 | $22.69 | 5500 |
| 2026-06-05 | 23.11 | $22.76 | 4916 |
| 2026-06-04 | 23.17 | $23.31 | 3500 |
| 2026-06-03 | 23.12 | $23.15 | 4200 |
| 2026-06-02 | 23.09 | $23.30 | 22400 |
| 2026-06-01 | 23.03 | $23.15 | 5900 |
| 2026-05-29 | 22.99 | $23.14 | 3100 |
| 2026-05-28 | 22.94 | $23.20 | 5800 |
| 2026-05-27 | 22.87 | $22.97 | 4200 |
| 2026-05-26 | 22.84 | $22.89 | 7341 |
| 2026-05-22 | 22.81 | $22.81 | 9900 |
| 2026-05-21 | 22.80 | $22.78 | 6500 |
| 2026-05-20 | 22.80 | $22.72 | 5000 |
| 2026-05-19 | 22.81 | $22.63 | 11200 |
| 2026-05-18 | 22.83 | $22.67 | 6801 |
| 2026-05-15 | 22.85 | $22.71 | 11400 |
| 2026-05-14 | 22.87 | $23.08 | 6412 |
| 2026-05-13 | 22.81 | $23.06 | 7734 |
| 2026-05-12 | 22.74 | $22.75 | 17900 |
| 2026-05-11 | 22.73 | $22.83 | 14700 |
| 2026-05-08 | 22.69 | $22.73 | 14600 |
| 2026-05-07 | 22.68 | $22.72 | 5000 |
| 2026-05-06 | 22.66 | $22.87 | 3444 |
| 2026-05-05 | 22.60 | $22.39 | 4738 |
| 2026-05-04 | 22.64 | $22.50 | 900 |
| 2026-05-01 | 22.66 | $22.56 | 3900 |
| 2026-04-30 | 22.67 | $22.64 | 2925 |
| 2026-04-29 | 22.67 | $22.40 | 7700 |
| 2026-04-28 | 22.71 | $22.59 | 4448 |
| 2026-04-27 | 22.72 | $22.74 | 4000 |
| 2026-04-24 | 22.70 | $22.86 | 10703 |
| 2026-04-23 | 22.65 | $22.59 | 5700 |
| 2026-04-22 | 22.65 | $22.69 | 2700 |
| 2026-04-21 | 22.63 | $22.58 | 6700 |
| 2026-04-20 | 22.62 | $22.82 | 3300 |
| 2026-04-17 | 22.57 | $22.96 | 3900 |
| 2026-04-16 | 22.47 | $22.80 | 4220 |
| 2026-04-15 | 22.39 | $22.87 | 2700 |
| 2026-04-14 | 22.29 | $22.73 | 2730 |
| 2026-04-13 | 22.19 | $22.57 | 4845 |
| 2026-04-10 | 22.12 | $22.56 | 8400 |
| 2026-04-09 | 22.04 | $22.52 | 4423 |
| 2026-04-08 | 21.95 | $22.43 | 3801 |
| 2026-04-07 | 21.87 | $21.98 | 7005 |
| 2026-04-06 | 21.87 | $22.01 | 7540 |
| 2026-04-02 | 21.86 | $22.01 | 8000 |
| 2026-04-01 | 21.86 | $22.05 | 4516 |
| 2026-03-31 | 21.85 | $21.90 | 6700 |
| 2026-03-30 | 21.87 | $21.67 | 4524 |
| 2026-03-27 | 21.94 | $21.71 | 3100 |
| 2026-03-26 | 22.02 | $21.89 | 6906 |
| 2026-03-25 | 22.07 | $22.13 | 9000 |
| 2026-03-24 | 22.08 | $22.05 | 6023 |
| 2026-03-23 | 22.12 | $22.07 | 7200 |
| 2026-03-20 | 22.15 | $22.04 | 3700 |
| 2026-03-19 | 22.20 | $22.45 | 3647 |
| 2026-03-18 | 22.17 | $22.35 | 8344 |
| 2026-03-17 | 22.16 | $22.37 | 9100 |
| 2026-03-16 | 22.15 | $22.29 | 4312 |
| 2026-03-13 | 22.15 | $22.17 | 4530 |
| 2026-03-12 | 22.17 | $22.31 | 9045 |
| 2026-03-11 | 22.18 | $22.39 | 4500 |
| 2026-03-10 | 22.17 | $22.43 | 5821 |
| 2026-03-09 | 22.15 | $22.24 | 3222 |
| 2026-03-06 | 22.17 | $22.16 | 6600 |
| 2026-03-05 | 22.22 | $22.19 | 32700 |
| 2026-03-04 | 22.26 | $22.33 | 3800 |
| 2026-03-03 | 22.29 | $22.35 | 2701 |
| 2026-03-02 | 22.32 | $22.46 | 2803 |
| 2026-02-27 | 22.33 | $22.50 | 3219 |
| 2026-02-26 | 22.33 | $22.33 | 9300 |
| 2026-02-25 | 22.38 | $22.43 | 6500 |
| 2026-02-24 | 22.42 | $22.48 | 3124 |
| 2026-02-23 | 22.45 | $22.49 | 3800 |
| 2026-02-20 | 22.49 | $22.47 | 2540 |
| 2026-02-19 | 22.54 | $22.40 | 2500 |
| 2026-02-18 | 22.61 | $22.55 | 2404 |
| 2026-02-17 | 22.67 | $22.54 | 7639 |
| 2026-02-13 | 22.74 | $22.61 | 6022 |
| 2026-02-12 | 22.81 | $22.61 | 11625 |
| 2026-02-11 | 22.89 | $22.60 | 1804 |
| 2026-02-10 | 23.00 | $22.90 | 3300 |
| 2026-02-09 | 23.05 | $22.94 | 1200 |
| 2026-02-06 | 23.11 | $22.92 | 5600 |
| 2026-02-05 | 23.19 | $22.92 | 4219 |
| 2026-02-04 | 23.27 | $23.23 | 10949 |
| 2026-02-03 | 23.31 | $23.11 | 7805 |
| 2026-02-02 | 23.38 | $23.31 | 6100 |
| 2026-01-30 | 23.42 | $23.46 | 6800 |
| 2026-01-29 | 23.44 | $23.52 | 4424 |
| 2026-01-28 | 23.45 | $23.50 | 6100 |
| 2026-01-27 | 23.47 | $23.46 | 6500 |
| 2026-01-26 | 23.49 | $23.66 | 10144 |
| 2026-01-23 | 23.49 | $23.59 | 5400 |
| 2026-01-22 | 23.49 | $23.63 | 3428 |
| 2026-01-21 | 23.49 | $23.49 | 6900 |
| 2026-01-20 | 23.53 | $23.42 | 1719 |
| 2026-01-16 | 23.58 | $23.56 | 5500 |
| 2026-01-15 | 23.62 | $23.69 | 8040 |
| 2026-01-14 | 23.63 | $23.76 | 5228 |
| 2026-01-13 | 23.63 | $23.76 | 3530 |
| 2026-01-12 | 23.64 | $23.93 | 3700 |
| 2026-01-09 | 23.61 | $23.94 | 3300 |
| 2026-01-08 | 23.58 | $23.98 | 4800 |
| 2026-01-07 | 23.54 | $23.74 | 6600 |
| 2026-01-06 | 23.54 | $23.56 | 13300 |
| 2026-01-05 | 23.58 | $23.46 | 3819 |
| 2026-01-02 | 23.66 | $23.29 | 1600 |
| 2025-12-31 | 23.78 | $23.21 | 5600 |
| 2025-12-30 | 23.94 | $23.21 | 8512 |
| 2025-12-29 | 24.13 | $23.15 | 5032 |
| 2025-12-26 | 24.37 | $23.21 | 6000 |
| 2025-12-24 | 24.63 | $24.69 | 1000 |
| 2025-12-23 | 24.62 | $24.72 | 11300 |
| 2025-12-22 | 24.60 | $24.68 | 2747 |
| 2025-12-19 | 24.59 | $24.63 | 4400 |
| 2025-12-18 | 24.59 | $24.63 | 2407 |
| 2025-12-17 | 24.59 | $24.66 | 6300 |
| 2025-12-16 | 24.58 | $24.62 | 3341 |
| 2025-12-15 | 24.58 | $24.59 | 6700 |
| 2025-12-12 | 24.59 | $24.62 | 4000 |
| 2025-12-11 | 24.59 | $24.44 | 4500 |
| 2025-12-10 | 24.63 | $24.61 | 5800 |
| 2025-12-09 | 24.64 | $24.59 | 5000 |
| 2025-12-08 | 24.66 | $24.68 | 2137 |
| 2025-12-05 | 24.66 | $24.78 | 3000 |
| 2025-12-04 | 24.65 | $24.80 | 724 |
| 2025-12-03 | 24.62 | $24.84 | 3445 |
| 2025-12-02 | 24.59 | $24.73 | 2800 |
| 2025-12-01 | 24.57 | $24.69 | 900 |
| 2025-11-28 | 24.56 | $24.63 | 1200 |
| 2025-11-26 | 24.56 | $24.63 | 3400 |
| 2025-11-25 | 24.56 | $24.64 | 1042 |
| 2025-11-24 | 24.56 | $24.57 | 3114 |
| 2025-11-21 | 24.57 | $24.51 | 6400 |
| 2025-11-20 | 24.61 | $24.53 | 4425 |
| 2025-11-19 | 24.64 | $24.62 | 6204 |
| 2025-11-18 | 24.66 | $24.60 | 6700 |
| 2025-11-17 | 24.69 | $24.54 | 3500 |
| 2025-11-14 | 24.74 | $24.57 | 1800 |
| 2025-11-13 | 24.78 | $24.71 | 13100 |
| 2025-11-12 | 24.81 | $24.74 | 2516 |
| 2025-11-11 | 24.84 | $24.88 | 22740 |
| 2025-11-10 | 24.84 | $24.87 | 5120 |
| 2025-11-07 | 24.84 | $24.75 | 7800 |
| 2025-11-06 | 24.88 | $24.81 | 5635 |
| 2025-11-05 | 24.90 | $24.69 | 7822 |
| 2025-11-04 | 24.95 | $25.04 | 3003 |
| 2025-11-03 | 24.94 | $25.21 | 5700 |
| 2025-10-31 | 24.90 | $25.24 | 9000 |
| 2025-10-30 | 24.83 | $25.10 | 2944 |
| 2025-10-29 | 24.79 | $25.15 | 3118 |
| 2025-10-28 | 24.74 | $25.04 | 4005 |
| 2025-10-27 | 24.70 | $25.02 | 16000 |
| 2025-10-24 | 24.65 | $24.75 | 3300 |
| 2025-10-23 | 24.66 | $24.84 | 6200 |
| 2025-10-22 | 24.65 | $24.72 | 7937 |
| 2025-10-21 | 24.67 | $24.88 | 2209 |
| 2025-10-20 | 24.66 | $24.82 | 2100 |
| 2025-10-17 | 24.66 | $24.66 | 1512 |
| 2025-10-16 | 24.70 | $24.68 | 4405 |
| 2025-10-15 | 24.74 | $24.45 | 2211 |
| 2025-10-14 | 24.83 | $24.55 | 1300 |
| 2025-10-13 | 24.93 | $24.76 | 4815 |
| 2025-10-10 | 24.99 | $24.46 | 906 |
| 2025-10-09 | 25.13 | $24.93 | 6600 |
| 2025-10-08 | 25.20 | $24.85 | 14700 |
| 2025-10-07 | 25.29 | $24.74 | 11114 |
| 2025-10-06 | 25.42 | $25.01 | 2401 |
| 2025-10-03 | 25.52 | $25.29 | 2700 |
| 2025-10-02 | 25.57 | $25.31 | 12000 |
| 2025-10-01 | 25.63 | $25.41 | 3623 |
| 2025-09-30 | 25.68 | $25.40 | 5138 |
| 2025-09-29 | 25.74 | $25.55 | 2400 |
| 2025-09-26 | 25.77 | $25.53 | 3300 |
| 2025-09-25 | 25.81 | $25.58 | 5927 |
| 2025-09-24 | 25.85 | $25.61 | 5500 |
| 2025-09-23 | 25.89 | $25.71 | 2234 |
| 2025-09-22 | 25.91 | $25.92 | 2600 |
| 2025-09-19 | 25.90 | $25.86 | 4200 |
| 2025-09-18 | 25.89 | $25.94 | 2100 |
| 2025-09-17 | 25.86 | $25.96 | 6242 |
| 2025-09-16 | 25.82 | $25.97 | 2200 |
| 2025-09-15 | 25.77 | $25.80 | 3628 |
| 2025-09-12 | 25.75 | $25.69 | 2300 |
| 2025-09-11 | 25.75 | $25.77 | 2300 |
| 2025-09-10 | 25.73 | $25.69 | 3747 |
| 2025-09-09 | 25.73 | $25.87 | 3300 |
| 2025-09-08 | 25.68 | $25.87 | 2541 |
| 2025-09-05 | 25.63 | $25.76 | 3100 |
| 2025-09-04 | 25.59 | $25.60 | 46818 |
| 2025-09-03 | 25.58 | $25.59 | 5525 |
| 2025-09-02 | 25.57 | $25.51 | 1610 |
| 2025-08-29 | 25.57 | $25.61 | 1610 |
| 2025-08-28 | 25.55 | $25.64 | 1019 |
| 2025-08-27 | 25.53 | $25.65 | 4622 |
| 2025-08-26 | 25.49 | $25.55 | 1000 |
| 2025-08-25 | 25.47 | $25.55 | 3600 |
| 2025-08-22 | 25.45 | $25.59 | 3200 |
| 2025-08-21 | 25.41 | $25.39 | 4300 |
| 2025-08-20 | 25.41 | $25.38 | 1900 |
| 2025-08-19 | 25.42 | $25.42 | 8600 |
| 2025-08-18 | 25.41 | $25.45 | 8600 |
| 2025-08-15 | 25.40 | $25.43 | 1900 |
| 2025-08-14 | 25.39 | $25.30 | 2100 |
| 2025-08-13 | 25.40 | $25.25 | 1000 |
| 2025-08-12 | 25.43 | $25.31 | 3307 |
| 2025-08-11 | 25.45 | $25.14 | 2500 |
| 2025-08-08 | 25.50 | $25.24 | 6338 |
| 2025-08-07 | 25.55 | $25.38 | 1800 |
| 2025-08-06 | 25.57 | $25.45 | 6800 |
| 2025-08-05 | 25.57 | $25.36 | 7100 |
| 2025-08-04 | 25.60 | $25.53 | 2206 |
| 2025-08-01 | 25.60 | $25.31 | 3502 |
| 2025-07-31 | 25.64 | $25.55 | 4600 |
| 2025-07-30 | 25.63 | $25.57 | 5211 |
| 2025-07-29 | 25.62 | $25.56 | 4600 |
| 2025-07-28 | 25.61 | $25.69 | 1800 |
| 2025-07-25 | 25.57 | $25.68 | 5637 |
| 2025-07-24 | 25.52 | $25.63 | 7700 |
| 2025-07-23 | 25.47 | $25.64 | 4100 |
| 2025-07-22 | 25.41 | $25.52 | 6800 |
| 2025-07-21 | 25.37 | $25.53 | 3700 |
| 2025-07-18 | 25.31 | $25.28 | 3211 |
| 2025-07-17 | 25.30 | $25.16 | 10200 |
| 2025-07-16 | 25.32 | $25.18 | 3800 |
| 2025-07-15 | 25.33 | $25.24 | 2446 |
| 2025-07-14 | 25.32 | $25.14 | 9900 |
| 2025-07-11 | 25.34 | $25.15 | 3500 |
| 2025-07-10 | 25.35 | $25.28 | 548 |
| 2025-07-09 | 25.34 | $25.42 | 4500 |
| 2025-07-08 | 25.30 | $25.31 | 5900 |
| 2025-07-07 | 25.27 | $25.20 | 2118 |
| 2025-07-03 | 25.26 | $25.25 | 4300 |
| 2025-07-02 | 25.23 | $25.14 | 3100 |
| 2025-07-01 | 25.23 | $25.07 | 1327 |
| 2025-06-30 | 25.23 | $25.32 | 1346 |
| 2025-06-27 | 25.18 | $25.28 | 1100 |
| 2025-06-26 | 25.14 | $25.14 | 20000 |
| 2025-06-25 | 25.11 | $25.10 | 1704 |
| 2025-06-24 | 25.08 | $25.02 | 4741 |
| 2025-06-23 | 25.07 | $24.80 | 2100 |
| 2025-06-20 | 25.09 | $24.79 | 541 |
| 2025-06-18 | 25.13 | $24.92 | 1826 |
| 2025-06-17 | 25.13 | $25.00 | 730 |
| 2025-06-16 | 25.13 | $25.04 | 12900 |
| 2025-06-13 | 25.11 | $24.96 | 3400 |
| 2025-06-12 | 25.10 | $25.06 | 3311 |
| 2025-06-11 | 25.06 | $25.00 | 2600 |
| 2025-06-10 | 25.04 | $25.10 | 3934 |
| 2025-06-09 | 24.98 | $25.06 | 1500 |
| 2025-06-06 | 24.92 | $25.08 | 8933 |
| 2025-06-05 | 24.85 | $24.89 | 9646 |
| 2025-06-04 | 24.80 | $24.96 | 2100 |
| 2025-06-03 | 24.73 | $24.79 | 6825 |
| 2025-06-02 | 24.68 | $24.61 | 10209 |
| 2025-05-30 | 24.65 | $24.58 | 4500 |
| 2025-05-29 | 24.63 | $24.64 | 2629 |
| 2025-05-28 | 24.59 | $24.63 | 6008 |
| 2025-05-27 | 24.55 | $24.64 | 3000 |
| 2025-05-23 | 24.49 | $24.42 | 727 |
| 2025-05-22 | 24.47 | $24.50 | 1933 |
| 2025-05-21 | 24.43 | $24.47 | 903 |
| 2025-05-20 | 24.39 | $24.53 | 1100 |
| 2025-05-19 | 24.32 | $24.56 | 1700 |
| 2025-05-16 | 24.23 | $24.53 | 4000 |
| 2025-05-15 | 24.14 | $24.40 | 1100 |
| 2025-05-14 | 24.06 | $24.46 | 2600 |
| 2025-05-13 | 23.95 | $24.46 | 15913 |
| 2025-05-12 | 23.82 | $24.20 | 1915 |
| 2025-05-09 | 23.72 | $23.72 | 1100 |
| 2025-05-08 | 23.71 | $23.77 | 808 |
| 2025-05-07 | 23.69 | $23.75 | 6500 |
| 2025-05-06 | 23.66 | $23.78 | 8517 |
| 2025-05-05 | 23.63 | $23.83 | 4632 |
| 2025-05-02 | 23.58 | $23.85 | 800 |
| 2025-05-01 | 23.51 | $23.84 | 1100 |
| 2025-04-30 | 23.44 | $23.82 | 6925 |
| 2025-04-29 | 23.36 | $23.85 | 2500 |
| 2025-04-28 | 23.26 | $23.73 | 3700 |
| 2025-04-25 | 23.17 | $23.70 | 2911 |
| 2025-04-24 | 23.08 | $23.51 | 2115 |
| 2025-04-23 | 23.01 | $23.24 | 1300 |
| 2025-04-22 | 22.98 | $23.07 | 2500 |
| 2025-04-21 | 22.99 | $22.96 | 3548 |
| 2025-04-17 | 23.03 | $23.24 | 3800 |
| 2025-04-16 | 23.01 | $23.06 | 5318 |
| 2025-04-15 | 23.03 | $23.26 | 5235 |
| 2025-04-14 | 23.02 | $23.23 | 1200 |
| 2025-04-11 | 23.01 | $23.19 | 4314 |
| 2025-04-10 | 23.01 | $22.83 | 4500 |
| 2025-04-09 | 23.09 | $23.36 | 9746 |
| 2025-04-08 | 23.06 | $22.82 | 10900 |
| 2025-04-07 | 23.16 | $22.76 | 11800 |
| 2025-04-04 | 23.28 | $22.72 | 5420 |
| 2025-04-03 | 23.43 | $23.07 | 3900 |
| 2025-04-02 | 23.53 | $23.40 | 1700 |
| 2025-04-01 | 23.58 | $23.32 | 5100 |
| 2025-03-31 | 23.65 | $23.35 | 4600 |
| 2025-03-28 | 23.74 | $23.41 | 3913 |
| 2025-03-27 | 23.82 | $23.59 | 6200 |
| 2025-03-26 | 23.88 | $23.71 | 12200 |
| 2025-03-25 | 23.93 | $24.01 | 13326 |
| 2025-03-24 | 23.91 | $23.98 | 9733 |
| 2025-03-21 | 23.91 | $23.74 | 4837 |
| 2025-03-20 | 23.95 | $24.00 | 22507 |
| 2025-03-19 | 23.95 | $23.99 | 5300 |
| 2025-03-18 | 23.95 | $23.80 | 7500 |
| 2025-03-17 | 23.99 | $23.97 | 3435 |
| 2025-03-14 | 24.00 | $23.96 | 3802 |
| 2025-03-13 | 24.01 | $23.77 | 28000 |
| 2025-03-12 | 24.07 | $23.87 | 6500 |
| 2025-03-11 | 24.11 | $23.61 | 9500 |
| 2025-03-10 | 24.22 | $23.72 | 3749 |
| 2025-03-07 | 24.32 | $23.87 | 9242 |
| 2025-03-06 | 24.40 | $24.02 | 3200 |
| 2025-03-05 | 24.47 | $24.45 | 10404 |
| 2025-03-04 | 24.45 | $24.25 | 11300 |
| 2025-03-03 | 24.48 | $24.19 | 7701 |
| 2025-02-28 | 24.51 | $24.32 | 8400 |
| 2025-02-27 | 24.53 | $24.25 | 5900 |
| 2025-02-26 | 24.56 | $24.37 | 5800 |
| 2025-02-25 | 24.57 | $24.16 | 7642 |
| 2025-02-24 | 24.62 | $24.32 | 4800 |
| 2025-02-21 | 24.65 | $24.47 | 8200 |
| 2025-02-20 | 24.65 | $24.80 | 15000 |
| 2025-02-19 | 24.57 | $24.87 | 3443 |
| 2025-02-18 | 24.47 | $24.89 | 1100 |
| 2025-02-14 | 24.35 | $24.72 | 7800 |
| 2025-02-13 | 24.23 | $24.49 | 702 |
| 2025-02-12 | 24.15 | $24.42 | 1400 |
| 2025-02-11 | 24.07 | $24.15 | 1948 |
| 2025-02-10 | 24.03 | $24.25 | 500 |
| 2025-02-07 | 23.96 | $24.10 | 2500 |
| 2025-02-06 | 23.91 | $24.17 | 18517 |
| 2025-02-05 | 23.84 | $24.07 | 3122 |
| 2025-02-04 | 23.77 | $24.06 | 3200 |
| 2025-02-03 | 23.70 | $23.80 | 3200 |
| 2025-01-31 | 23.67 | $23.85 | 3241 |
| 2025-01-30 | 23.62 | $23.90 | 925 |
| 2025-01-29 | 23.56 | $23.77 | 1110 |
| 2025-01-28 | 23.51 | $23.99 | 800 |
| 2025-01-27 | 23.41 | $23.60 | 1410 |
| 2025-01-24 | 23.37 | $23.76 | 4500 |
| 2025-01-23 | 23.30 | $23.62 | 5035 |
| 2025-01-22 | 23.24 | $23.61 | 2700 |
| 2025-01-21 | 23.18 | $23.43 | 3300 |
| 2025-01-17 | 23.14 | $23.32 | 2216 |
| 2025-01-16 | 23.13 | $23.25 | 1700 |
| 2025-01-15 | 23.12 | $23.11 | 6700 |
| 2025-01-14 | 23.15 | $22.97 | 606 |
| 2025-01-13 | 23.22 | $23.03 | 821 |
| 2025-01-10 | 23.28 | $23.14 | 3623 |
| 2025-01-08 | 23.33 | $23.37 | 4300 |
| 2025-01-07 | 23.33 | $23.40 | 4441 |
| 2025-01-06 | 23.34 | $23.48 | 3100 |
| 2025-01-03 | 23.33 | $23.29 | 800 |
| 2025-01-02 | 23.36 | $23.07 | 2100 |
| 2024-12-31 | 23.44 | $23.02 | 1700 |
| 2024-12-30 | 23.55 | $23.03 | 736 |
| 2024-12-27 | 23.67 | $23.06 | 3247 |
| 2024-12-26 | 23.81 | $23.15 | 5705 |
| 2024-12-24 | 23.95 | $23.91 | 748 |
| 2024-12-23 | 23.95 | $23.86 | 4302 |
| 2024-12-20 | 23.96 | $23.65 | 1200 |
| 2024-12-19 | 24.02 | $23.49 | 5400 |
| 2024-12-18 | 24.12 | $23.73 | 2219 |
| 2024-12-17 | 24.19 | $24.10 | 3900 |
| 2024-12-16 | 24.18 | $24.07 | 1900 |
| 2024-12-13 | 24.18 | $23.98 | 5700 |
| 2024-12-12 | 24.20 | $24.21 | 3847 |
| 2024-12-11 | 24.17 | $24.28 | 1549 |
| 2024-12-10 | 24.13 | $24.18 | 1622 |
| 2024-12-09 | 24.09 | $24.16 | 2318 |
| 2024-12-06 | 24.05 | $24.03 | 7537 |
| 2024-12-05 | 24.03 | $24.09 | 3800 |
| 2024-12-04 | 23.99 | $24.21 | 2300 |
| 2024-12-03 | 23.92 | $23.90 | 3000 |
| 2024-12-02 | 23.91 | $23.90 | 2400 |
| 2024-11-29 | 23.89 | $23.82 | 400 |
| 2024-11-27 | 23.88 | $23.79 | 5338 |
| 2024-11-26 | 23.88 | $23.93 | 1020 |
| 2024-11-25 | 23.85 | $23.89 | 2400 |
| 2024-11-22 | 23.82 | $23.89 | 2800 |
| 2024-11-21 | 23.78 | $23.89 | 3720 |
| 2024-11-20 | 23.73 | $23.67 | 21500 |
| 2024-11-19 | 23.73 | $23.56 | 12200 |
| 2024-11-18 | 23.74 | $23.36 | 9347 |
| 2024-11-15 | 23.80 | $23.47 | 2600 |
| 2024-11-14 | 23.84 | $23.85 | 3623 |
| 2024-11-13 | 23.81 | $23.89 | 7208 |
| 2024-11-12 | 23.76 | $23.82 | 3518 |
| 2024-11-11 | 23.72 | $23.71 | 7655 |
| 2024-11-08 | 23.70 | $23.84 | 1302 |
| 2024-11-07 | 23.64 | $23.94 | 900 |
| 2024-11-06 | 23.55 | $23.71 | 318 |
| 2024-11-05 | 23.49 | $23.65 | 5600 |
| 2024-11-04 | 23.43 | $23.44 | 2600 |
| 2024-11-01 | 23.41 | $23.31 | 933 |
| 2024-10-31 | 23.41 | $23.17 | 3900 |
| 2024-10-30 | 23.44 | $23.30 | 3200 |
| 2024-10-29 | 23.45 | $23.40 | 3214 |
| 2024-10-28 | 23.43 | $23.30 | 2806 |
| 2024-10-25 | 23.43 | $23.39 | 613 |
| 2024-10-24 | 23.42 | $23.27 | 4800 |
| 2024-10-23 | 23.42 | $23.14 | 1446 |
| 2024-10-22 | 23.45 | $23.42 | 3000 |
| 2024-10-21 | 23.42 | $23.44 | 4849 |
| 2024-10-18 | 23.38 | $23.46 | 3327 |
| 2024-10-17 | 23.34 | $23.31 | 3006 |
| 2024-10-16 | 23.31 | $23.39 | 2200 |
| 2024-10-15 | 23.26 | $23.15 | 1200 |
| 2024-10-14 | 23.25 | $23.31 | 900 |
| 2024-10-11 | 23.21 | $23.45 | 6346 |
| 2024-10-10 | 23.12 | $23.39 | 4831 |
| 2024-10-09 | 23.04 | $23.27 | 1235 |
| 2024-10-08 | 22.96 | $23.26 | 1700 |
| 2024-10-07 | 22.88 | $23.03 | 6110 |
| 2024-10-04 | 22.82 | $23.17 | 2500 |
| 2024-10-03 | 22.73 | $22.88 | 1100 |
| 2024-10-02 | 22.69 | $22.83 | 14117 |
| 2024-10-01 | 22.64 | $22.69 | 1800 |
| 2024-09-30 | 22.62 | $22.82 | 8138 |
| 2024-09-27 | 22.57 | $22.87 | 1821 |
| 2024-09-26 | 22.50 | $22.87 | 12200 |
| 2024-09-25 | 22.41 | $22.72 | 10513 |
| 2024-09-24 | 22.35 | $22.72 | 7532 |
| 2024-09-23 | 22.27 | $22.53 | 2700 |
| 2024-09-20 | 22.22 | $22.46 | 2500 |
| 2024-09-19 | 22.18 | $22.47 | 6800 |
| 2024-09-18 | 22.13 | $22.23 | 6644 |
| 2024-09-17 | 22.13 | $22.18 | 4900 |
| 2024-09-16 | 22.13 | $22.31 | 4200 |
| 2024-09-13 | 22.11 | $22.31 | 2330 |
| 2024-09-12 | 22.08 | $22.12 | 1700 |
| 2024-09-11 | 22.10 | $22.10 | 4529 |
| 2024-09-10 | 22.12 | $21.85 | 29739 |
| 2024-09-09 | 22.20 | $21.82 | 9200 |
| 2024-09-06 | 22.29 | $21.88 | 418 |
| 2024-09-05 | 22.40 | $22.12 | 3200 |
| 2024-09-04 | 22.46 | $22.14 | 1927 |
| 2024-09-03 | 22.54 | $22.12 | 1104 |
| 2024-08-30 | 22.63 | $22.69 | 3700 |
| 2024-08-29 | 22.61 | $22.60 | 57919 |
| 2024-08-28 | 22.61 | $22.63 | 4249 |
| 2024-08-27 | 22.61 | $22.84 | 8140 |
| 2024-08-26 | 22.56 | $22.83 | 3700 |
| 2024-08-23 | 22.51 | $22.87 | 5900 |
| 2024-08-22 | 22.43 | $22.69 | 7229 |
| 2024-08-21 | 22.39 | $22.93 | 9006 |
| 2024-08-20 | 22.28 | $22.79 | 2546 |
| 2024-08-19 | 22.19 | $22.85 | 3100 |
| 2024-08-16 | 22.08 | $22.69 | 10100 |
| 2024-08-15 | 21.98 | $22.71 | 5100 |
| 2024-08-14 | 21.87 | $22.36 | 7729 |
| 2024-08-13 | 21.81 | $22.19 | 4400 |
| 2024-08-12 | 21.78 | $21.92 | 16841 |
| 2024-08-09 | 21.80 | $21.75 | 8700 |
| 2024-08-08 | 21.87 | $21.74 | 3813 |
| 2024-08-07 | 21.95 | $21.36 | 14800 |
| 2024-08-06 | 22.13 | $21.45 | 19300 |
| 2024-08-05 | 22.32 | $21.41 | 6300 |
| 2024-08-02 | 22.55 | $21.94 | 6700 |
| 2024-08-01 | 22.71 | $22.47 | 12500 |
| 2024-07-31 | 22.78 | $22.76 | 12900 |
| 2024-07-30 | 22.81 | $22.51 | 11604 |
| 2024-07-29 | 22.89 | $22.60 | 7206 |
| 2024-07-26 | 22.97 | $22.62 | 10500 |
| 2024-07-25 | 23.06 | $22.53 | 6900 |
| 2024-07-24 | 23.18 | $22.71 | 6245 |
| 2024-07-23 | 23.28 | $23.12 | 800 |
| 2024-07-22 | 23.32 | $23.00 | 2300 |
| 2024-07-19 | 23.38 | $22.84 | 1000 |
| 2024-07-18 | 23.49 | $22.99 | 2800 |
| 2024-07-17 | 23.58 | $23.15 | 9535 |
| 2024-07-16 | 23.65 | $23.57 | 1100 |
| 2024-07-15 | 23.65 | $23.63 | 3300 |
| 2024-07-12 | 23.63 | $23.76 | 1637 |
| 2024-07-11 | 23.58 | $23.70 | 5641 |
| 2024-07-10 | 23.53 | $23.83 | 4230 |
| 2024-07-09 | 23.45 | $23.63 | 28918 |
| 2024-07-08 | 23.39 | $23.55 | 4426 |
| 2024-07-05 | 23.34 | $23.42 | 10400 |
| 2024-07-03 | 23.31 | $23.32 | 600 |
| 2024-07-02 | 23.30 | $23.26 | 9118 |
| 2024-07-01 | 23.29 | $23.18 | 11409 |
| 2024-06-28 | 23.30 | $23.22 | 8900 |
| 2024-06-27 | 23.31 | $23.48 | 26501 |
| 2024-06-26 | 23.26 | $23.39 | 3334 |
| 2024-06-25 | 23.21 | $23.19 | 6943 |
| 2024-06-24 | 23.21 | $22.99 | 21742 |
| 2024-06-21 | 23.24 | $23.13 | 54500 |
| 2024-06-20 | 23.25 | $23.04 | 1100 |
| 2024-06-18 | 23.28 | $23.22 | 7223 |
| 2024-06-17 | 23.27 | $23.14 | 5800 |
| 2024-06-14 | 23.28 | $23.11 | 98649 |
| 2024-06-13 | 23.29 | $23.21 | 120100 |
| 2024-06-12 | 23.29 | $23.25 | 16700 |
| 2024-06-11 | 23.27 | $23.28 | 8900 |
| 2024-06-10 | 23.25 | $23.31 | 4000 |
| 2024-06-07 | 23.21 | $23.31 | 2400 |
| 2024-06-06 | 23.17 | $23.35 | 6300 |
| 2024-06-05 | 23.11 | $23.12 | 5616 |
| 2024-06-04 | 23.09 | $22.81 | 9300 |
| 2024-06-03 | 23.13 | $23.01 | 16200 |
| 2024-05-31 | 23.13 | $23.02 | 17620 |
| 2024-05-30 | 23.13 | $22.91 | 911500 |
| 2024-05-29 | 23.15 | $23.07 | 18200 |
| 2024-05-28 | 23.14 | $23.17 | — |
| 2024-05-24 | 23.10 | $23.14 | 100 |
| 2024-05-23 | 23.06 | $22.97 | 100 |
| 2024-05-22 | 23.06 | $23.10 | 100 |
| 2024-05-21 | 23.02 | $23.20 | 511 |
| 2024-05-20 | 22.95 | $23.13 | 100 |
| 2024-05-17 | 22.89 | $23.06 | 500 |
| 2024-05-16 | 22.83 | $23.03 | 100 |
| 2024-05-15 | 22.76 | $23.00 | 100 |
| 2024-05-14 | 22.69 | $22.86 | 228 |
| 2024-05-13 | 22.64 | $22.63 | 300 |
| 2024-05-10 | 22.63 | $22.56 | 300 |
| 2024-05-09 | 22.63 | $22.68 | 100 |
| 2024-05-08 | 22.60 | $22.68 | 100 |
| 2024-05-07 | 22.56 | $22.77 | 100 |
| 2024-05-06 | 22.51 | $22.83 | 100 |
| 2024-05-03 | 22.42 | $22.57 | 619 |
| 2024-05-02 | 22.39 | $22.35 | — |
| 2024-05-01 | 22.39 | $22.36 | — |
| 2024-04-30 | 22.38 | $22.32 | 100 |
| 2024-04-29 | 22.39 | $22.48 | 100 |
| 2024-04-26 | 22.36 | $22.55 | 148 |
| 2024-04-25 | 22.31 | $22.15 | — |
| 2024-04-24 | 22.34 | $22.11 | — |
| 2024-04-23 | 22.38 | $22.19 | — |
| 2024-04-22 | 22.41 | $22.11 | 3400 |
| 2024-04-19 | 22.46 | $22.01 | 2110 |
| 2024-04-18 | 22.54 | $22.25 | 100 |
| 2024-04-17 | 22.58 | $22.32 | 100 |
| 2024-04-16 | 22.61 | $22.37 | 100 |
| 2024-04-15 | 22.64 | $22.23 | — |
| 2024-04-12 | 22.69 | $22.49 | 100 |
| 2024-04-11 | 22.70 | $22.69 | 100 |
| 2024-04-10 | 22.67 | $22.55 | 100 |
| 2024-04-09 | 22.66 | $22.49 | 100 |
| 2024-04-08 | 22.66 | $22.42 | 100 |
| 2024-04-05 | 22.67 | $22.48 | 214 |
| 2024-04-04 | 22.67 | $22.33 | 100 |
| 2024-04-03 | 22.69 | $22.54 | 100 |
| 2024-04-02 | 22.68 | $22.54 | 138 |
| 2024-04-01 | 22.66 | $22.65 | 100 |
| 2024-03-28 | 22.61 | $22.47 | 100 |
| 2024-03-27 | 22.58 | $22.50 | 107 |
| 2024-03-26 | 22.55 | $22.61 | 100 |
| 2024-03-25 | 22.48 | $22.61 | — |
| 2024-03-22 | 22.40 | $22.48 | 100 |
| 2024-03-21 | 22.33 | $22.53 | 100 |
| 2024-03-20 | 22.24 | $22.37 | 100 |
| 2024-03-19 | 22.17 | $22.20 | 100 |
| 2024-03-18 | 22.11 | $22.17 | 200 |
| 2024-03-15 | 22.05 | $21.93 | 100 |
| 2024-03-14 | 22.03 | $22.04 | 100 |
| 2024-03-13 | 21.98 | $22.03 | 103 |
| 2024-03-12 | 21.93 | $21.99 | 1100 |
| 2024-03-11 | 21.87 | $21.71 | 100 |
| 2024-03-08 | 21.85 | $21.79 | 2700 |
| 2024-03-07 | 21.82 | $21.90 | 610 |
| 2024-03-06 | 21.75 | $21.78 | 17817 |
| 2024-03-05 | 21.70 | $21.72 | 113 |
| 2024-03-04 | 21.65 | $21.79 | 200 |
| 2024-03-01 | 21.58 | $21.89 | — |
| 2024-02-29 | 21.46 | $21.68 | 100 |
| 2024-02-28 | 21.38 | $21.43 | 105 |
| 2024-02-27 | 21.33 | $21.48 | — |
| 2024-02-26 | 21.25 | $21.37 | 100 |
| 2024-02-23 | 21.19 | $21.28 | 10101 |
| 2024-02-22 | 21.14 | $21.37 | 100 |
| 2024-02-21 | 21.05 | $20.89 | 100 |
| 2024-02-20 | 21.06 | $21.03 | 100 |
| 2024-02-16 | 21.03 | $21.31 | 100 |
| 2024-02-15 | 20.93 | $21.31 | 100 |
| 2024-02-14 | 20.82 | $21.13 | 206 |
| 2024-02-13 | 20.73 | $20.84 | 101 |
| 2024-02-12 | 20.68 | $20.92 | 1107 |
| 2024-02-09 | 20.61 | $21.00 | 100 |
| 2024-02-08 | 20.51 | $20.75 | 100 |
| 2024-02-07 | 20.44 | $20.72 | 600 |
| 2024-02-06 | 20.37 | $20.39 | 100 |
| 2024-02-05 | 20.36 | $20.41 | 2500 |
| 2024-02-02 | 20.34 | $20.31 | 100 |
| 2024-02-01 | 20.33 | $20.18 | 1100 |
| 2024-01-31 | 20.36 | $20.12 | 100 |
| 2024-01-30 | 20.40 | $20.36 | 1000 |
| 2024-01-29 | 20.39 | $20.43 | 335 |
| 2024-01-26 | 20.37 | $20.28 | 3100 |
| 2024-01-25 | 20.37 | $20.21 | 337 |
| 2024-01-24 | 20.39 | $20.41 | 635 |
| 2024-01-23 | 20.37 | $20.23 | 1000 |
| 2024-01-22 | 20.39 | $20.17 | — |
| 2024-01-19 | 20.41 | $20.25 | 1428 |
| 2024-01-18 | 20.43 | $20.33 | 100 |
| 2024-01-17 | 20.43 | $20.36 | 300 |
| 2024-01-16 | 20.42 | $20.42 | 2000 |
| 2024-01-12 | 20.39 | $20.43 | 112 |
| 2024-01-11 | 20.36 | $20.40 | 100 |
| 2024-01-10 | 20.33 | $20.31 | 100 |
| 2024-01-09 | 20.31 | $20.35 | — |
| 2024-01-08 | 20.28 | $20.36 | 100 |
| 2024-01-05 | 20.24 | $20.16 | 228 |
| 2024-01-04 | 20.23 | $20.12 | 1600 |
| 2024-01-03 | 20.23 | $20.06 | — |
| 2024-01-02 | 20.25 | $20.09 | — |
| 2023-12-29 | 20.25 | $20.21 | — |
| 2023-12-28 | 20.24 | $20.29 | — |
| 2023-12-27 | 20.20 | $20.27 | 100 |
| 2023-12-26 | 20.15 | $20.28 | 127 |
| 2023-12-22 | 20.10 | $20.16 | 100 |
| 2023-12-21 | 20.06 | $20.09 | 1300 |
| 2023-12-20 | 20.03 | $19.83 | 200 |
| 2023-12-19 | 20.05 | $20.18 | 12002 |
| 2023-12-18 | 20.00 | $20.08 | 100 |
| 2023-12-15 | 19.95 | $20.05 | 100 |
| 2023-12-14 | 19.91 | $20.08 | 100 |
| 2023-12-13 | 19.85 | $19.96 | 500 |
| 2023-12-12 | 19.81 | $19.80 | 100 |
| 2023-12-11 | 19.79 | $19.80 | 1200 |
| 2023-12-08 | 19.77 | $19.79 | 100 |
| 2023-12-07 | 19.74 | $19.77 | 100 |
| 2023-12-06 | 19.72 | $19.54 | 200 |
| 2023-12-05 | 19.74 | $19.62 | 100 |
| 2023-12-04 | 19.74 | $19.63 | 100 |
| 2023-12-01 | 19.74 | $19.78 | — |
| 2023-11-30 | 19.71 | $19.68 | 100 |
| 2023-11-29 | 19.69 | $19.63 | 131 |
| 2023-11-28 | 19.68 | $19.68 | — |
| 2023-11-27 | 19.65 | $19.80 | 200 |
| 2023-11-24 | 19.60 | $19.83 | 100 |
| 2023-11-22 | 19.53 | $19.86 | 102 |
| 2023-11-21 | 19.44 | $19.73 | 200 |
| 2023-11-20 | 19.36 | $19.82 | 504 |
| 2023-11-17 | 19.25 | $19.59 | 100 |
| 2023-11-16 | 19.17 | $19.52 | 200 |
| 2023-11-15 | 19.09 | $19.61 | 300 |
| 2023-11-14 | 18.98 | $19.46 | 601 |
| 2023-11-13 | 18.89 | $19.17 | 7 |
| 2023-11-10 | 18.84 | $19.06 | — |
| 2023-11-09 | 18.81 | $18.90 | 128 |
| 2023-11-08 | 18.80 | $19.16 | 100 |
| 2023-11-07 | 18.74 | $19.07 | 414 |
| 2023-11-06 | 18.70 | $18.99 | 100 |
| 2023-11-03 | 18.66 | $19.00 | 100 |
| 2023-11-02 | 18.61 | $18.85 | 1000 |
| 2023-11-01 | 18.60 | $18.46 | 100 |
| 2023-10-31 | 18.66 | $18.48 | — |
| 2023-10-30 | 18.73 | $18.47 | 736 |
| 2023-10-27 | 18.82 | $18.32 | 200 |
| 2023-10-26 | 18.95 | $18.54 | 100 |
| 2023-10-25 | 19.06 | $18.74 | 500 |
| 2023-10-24 | 19.14 | $19.16 | 100 |
| 2023-10-23 | 19.15 | $18.94 | 3800 |
| 2023-10-20 | 19.21 | $18.88 | 100 |
| 2023-10-19 | 19.29 | $19.13 | 100 |
| 2023-10-18 | 19.34 | $19.18 | 100 |
| 2023-10-17 | 19.38 | $19.52 | — |
| 2023-10-16 | 19.35 | $19.49 | 100 |
| 2023-10-13 | 19.33 | $19.20 | 1129 |
| 2023-10-12 | 19.36 | $19.39 | 111 |
| 2023-10-11 | 19.37 | $19.58 | 100 |
| 2023-10-10 | 19.33 | $19.41 | 300 |
| 2023-10-09 | 19.32 | $19.30 | — |
| 2023-10-06 | 19.33 | $19.34 | — |
| 2023-10-05 | 19.34 | $19.09 | — |
| 2023-10-04 | 19.41 | $19.26 | 100 |
| 2023-10-03 | 19.44 | $19.08 | 1400 |
| 2023-10-02 | 19.53 | $19.44 | 500 |
| 2023-09-29 | 19.55 | $19.40 | — |
| 2023-09-28 | 19.58 | $19.44 | 234 |
| 2023-09-27 | 19.60 | $19.32 | 507 |
| 2023-09-26 | 19.66 | $19.31 | 2217 |
| 2023-09-25 | 19.73 | $19.50 | 100 |
| 2023-09-22 | 19.77 | $19.39 | 1200 |
| 2023-09-21 | 19.84 | $19.34 | 100 |
| 2023-09-20 | 19.93 | $19.53 | 100 |
| 2023-09-19 | 19.99 | $19.75 | 232 |
| 2023-09-18 | 20.01 | $19.86 | 1700 |
| 2023-09-15 | 20.01 | $19.95 | — |
| 2023-09-14 | 20.00 | $20.14 | 100 |
| 2023-09-13 | 19.94 | $20.15 | 1800 |
| 2023-09-12 | 19.86 | $20.19 | 1201 |
| 2023-09-11 | 19.77 | $20.22 | 400 |
| 2023-09-08 | 19.65 | $19.97 | 311 |
| 2023-09-07 | 19.56 | $19.89 | 1700 |
| 2023-09-06 | 19.48 | $19.83 | 101 |
| 2023-09-05 | 19.39 | $19.88 | 1200 |
| 2023-09-01 | 19.28 | $19.79 | 3212 |
| 2023-08-31 | 19.17 | $19.85 | 300 |
| 2023-08-30 | 19.03 | $19.64 | 6100 |
| 2023-08-29 | 18.91 | $19.49 | 400 |
| 2023-08-28 | 18.81 | $19.07 | 518 |
| 2023-08-25 | 18.78 | $19.00 | — |
| 2023-08-24 | 18.76 | $18.87 | 100 |
| 2023-08-23 | 18.77 | $19.04 | 221 |
| 2023-08-22 | 18.74 | $18.83 | 100 |
| 2023-08-21 | 18.76 | $18.85 | 2208 |
| 2023-08-18 | 18.77 | $18.47 | 1300 |
| 2023-08-17 | 18.87 | $18.55 | 1307 |
| 2023-08-16 | 18.97 | $18.76 | 900 |
| 2023-08-15 | 19.04 | $18.93 | 141 |
| 2023-08-14 | 19.09 | $19.06 | 500 |
| 2023-08-11 | 19.13 | $18.92 | 502 |
| 2023-08-10 | 19.20 | $19.09 | 114 |
| 2023-08-09 | 19.24 | $19.13 | 2909 |
| 2023-08-08 | 19.29 | $19.15 | 328 |
| 2023-08-07 | 19.33 | $19.11 | 300 |
| 2023-08-04 | 19.40 | $19.08 | 2835 |
| 2023-08-03 | 19.48 | $19.19 | 200 |
| 2023-08-02 | 19.56 | $19.17 | 19800 |
| 2023-08-01 | 19.65 | $19.48 | 2041 |
| 2023-07-31 | 19.69 | $19.63 | 2500 |
| 2023-07-28 | 19.71 | $19.60 | 100 |
| 2023-07-27 | 19.73 | $19.42 | 3030 |
| 2023-07-26 | 19.80 | $19.73 | 2213 |
| 2023-07-25 | 19.81 | $19.79 | 1500 |
| 2023-07-24 | 19.82 | $19.63 | 931 |
| 2023-07-21 | 19.85 | $19.68 | 1801 |
| 2023-07-20 | 19.88 | $19.92 | 1600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.58
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.43
Average
22.80
Maximum
25.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.58 | $22.38 | 14063 |
| 2026-07-23 | 22.69 | $22.55 | 4931 |
| 2026-07-22 | 22.77 | $22.70 | 3033 |
| 2026-07-21 | 22.81 | $22.80 | 5713 |
| 2026-07-20 | 22.84 | $22.56 | 5747 |
| 2026-07-17 | 22.96 | $22.52 | 7200 |
| 2026-07-16 | 23.11 | $22.71 | 17800 |
| 2026-07-15 | 23.23 | $23.05 | 7104 |
| 2026-07-14 | 23.27 | $23.11 | 1200 |
| 2026-07-13 | 23.30 | $22.95 | 4000 |
| 2026-07-10 | 23.39 | $23.29 | 800 |
| 2026-07-09 | 23.38 | $23.32 | 1111 |
| 2026-07-08 | 23.36 | $23.32 | 2010 |
| 2026-07-07 | 23.33 | $23.31 | 400 |
| 2026-07-06 | 23.29 | $23.48 | 3200 |
| 2026-07-02 | 23.19 | $23.35 | 3500 |
| 2026-07-01 | 23.11 | $23.40 | 3100 |
| 2026-06-30 | 22.99 | $23.39 | 6648 |
| 2026-06-29 | 22.84 | $23.16 | 4612 |
| 2026-06-26 | 22.74 | $22.88 | 2100 |
| 2026-06-25 | 22.70 | $22.77 | 8023 |
| 2026-06-24 | 22.69 | $22.74 | 11141 |
| 2026-06-23 | 22.69 | $22.66 | 8500 |
| 2026-06-22 | 22.72 | $22.84 | 5148 |
| 2026-06-18 | 22.69 | $22.99 | 4800 |
| 2026-06-17 | 22.62 | $22.59 | 3821 |
| 2026-06-16 | 22.65 | $22.68 | 16700 |
| 2026-06-15 | 22.67 | $22.82 | 7133 |
| 2026-06-12 | 22.64 | $22.47 | 3431 |
| 2026-06-11 | 22.72 | $22.57 | 12107 |
| 2026-06-10 | 22.79 | $22.34 | 5978 |
| 2026-06-09 | 22.95 | $22.63 | 12700 |
| 2026-06-08 | 23.05 | $22.69 | 5500 |
| 2026-06-05 | 23.15 | $22.76 | 4916 |
| 2026-06-04 | 23.24 | $23.31 | 3500 |
| 2026-06-03 | 23.19 | $23.15 | 4200 |
| 2026-06-02 | 23.16 | $23.30 | 22400 |
| 2026-06-01 | 23.09 | $23.15 | 5900 |
| 2026-05-29 | 23.04 | $23.14 | 3100 |
| 2026-05-28 | 22.98 | $23.20 | 5800 |
| 2026-05-27 | 22.88 | $22.97 | 4200 |
| 2026-05-26 | 22.84 | $22.89 | 7341 |
| 2026-05-22 | 22.82 | $22.81 | 9900 |
| 2026-05-21 | 22.81 | $22.78 | 6500 |
| 2026-05-20 | 22.81 | $22.72 | 5000 |
| 2026-05-19 | 22.82 | $22.63 | 11200 |
| 2026-05-18 | 22.87 | $22.67 | 6801 |
| 2026-05-15 | 22.91 | $22.71 | 11400 |
| 2026-05-14 | 22.94 | $23.08 | 6412 |
| 2026-05-13 | 22.87 | $23.06 | 7734 |
| 2026-05-12 | 22.78 | $22.75 | 17900 |
| 2026-05-11 | 22.77 | $22.83 | 14700 |
| 2026-05-08 | 22.73 | $22.73 | 14600 |
| 2026-05-07 | 22.72 | $22.72 | 5000 |
| 2026-05-06 | 22.70 | $22.87 | 3444 |
| 2026-05-05 | 22.62 | $22.39 | 4738 |
| 2026-05-04 | 22.69 | $22.50 | 900 |
| 2026-05-01 | 22.73 | $22.56 | 3900 |
| 2026-04-30 | 22.76 | $22.64 | 2925 |
| 2026-04-29 | 22.76 | $22.40 | 7700 |
| 2026-04-28 | 22.85 | $22.59 | 4448 |
| 2026-04-27 | 22.88 | $22.74 | 4000 |
| 2026-04-24 | 22.88 | $22.86 | 10703 |
| 2026-04-23 | 22.83 | $22.59 | 5700 |
| 2026-04-22 | 22.86 | $22.69 | 2700 |
| 2026-04-21 | 22.85 | $22.58 | 6700 |
| 2026-04-20 | 22.87 | $22.82 | 3300 |
| 2026-04-17 | 22.82 | $22.96 | 3900 |
| 2026-04-16 | 22.71 | $22.80 | 4220 |
| 2026-04-15 | 22.62 | $22.87 | 2700 |
| 2026-04-14 | 22.49 | $22.73 | 2730 |
| 2026-04-13 | 22.37 | $22.57 | 4845 |
| 2026-04-10 | 22.28 | $22.56 | 8400 |
| 2026-04-09 | 22.16 | $22.52 | 4423 |
| 2026-04-08 | 22.04 | $22.43 | 3801 |
| 2026-04-07 | 21.92 | $21.98 | 7005 |
| 2026-04-06 | 21.91 | $22.01 | 7540 |
| 2026-04-02 | 21.89 | $22.01 | 8000 |
| 2026-04-01 | 21.88 | $22.05 | 4516 |
| 2026-03-31 | 21.85 | $21.90 | 6700 |
| 2026-03-30 | 21.86 | $21.67 | 4524 |
| 2026-03-27 | 21.95 | $21.71 | 3100 |
| 2026-03-26 | 22.06 | $21.89 | 6906 |
| 2026-03-25 | 22.13 | $22.13 | 9000 |
| 2026-03-24 | 22.14 | $22.05 | 6023 |
| 2026-03-23 | 22.19 | $22.07 | 7200 |
| 2026-03-20 | 22.23 | $22.04 | 3700 |
| 2026-03-19 | 22.30 | $22.45 | 3647 |
| 2026-03-18 | 22.26 | $22.35 | 8344 |
| 2026-03-17 | 22.24 | $22.37 | 9100 |
| 2026-03-16 | 22.21 | $22.29 | 4312 |
| 2026-03-13 | 22.20 | $22.17 | 4530 |
| 2026-03-12 | 22.23 | $22.31 | 9045 |
| 2026-03-11 | 22.23 | $22.39 | 4500 |
| 2026-03-10 | 22.20 | $22.43 | 5821 |
| 2026-03-09 | 22.16 | $22.24 | 3222 |
| 2026-03-06 | 22.17 | $22.16 | 6600 |
| 2026-03-05 | 22.22 | $22.19 | 32700 |
| 2026-03-04 | 22.26 | $22.33 | 3800 |
| 2026-03-03 | 22.28 | $22.35 | 2701 |
| 2026-03-02 | 22.31 | $22.46 | 2803 |
| 2026-02-27 | 22.30 | $22.50 | 3219 |
| 2026-02-26 | 22.29 | $22.33 | 9300 |
| 2026-02-25 | 22.33 | $22.43 | 6500 |
| 2026-02-24 | 22.35 | $22.48 | 3124 |
| 2026-02-23 | 22.37 | $22.49 | 3800 |
| 2026-02-20 | 22.40 | $22.47 | 2540 |
| 2026-02-19 | 22.44 | $22.40 | 2500 |
| 2026-02-18 | 22.52 | $22.55 | 2404 |
| 2026-02-17 | 22.57 | $22.54 | 7639 |
| 2026-02-13 | 22.65 | $22.61 | 6022 |
| 2026-02-12 | 22.72 | $22.61 | 11625 |
| 2026-02-11 | 22.82 | $22.60 | 1804 |
| 2026-02-10 | 22.94 | $22.90 | 3300 |
| 2026-02-09 | 23.00 | $22.94 | 1200 |
| 2026-02-06 | 23.07 | $22.92 | 5600 |
| 2026-02-05 | 23.16 | $22.92 | 4219 |
| 2026-02-04 | 23.27 | $23.23 | 10949 |
| 2026-02-03 | 23.31 | $23.11 | 7805 |
| 2026-02-02 | 23.40 | $23.31 | 6100 |
| 2026-01-30 | 23.45 | $23.46 | 6800 |
| 2026-01-29 | 23.47 | $23.52 | 4424 |
| 2026-01-28 | 23.47 | $23.50 | 6100 |
| 2026-01-27 | 23.49 | $23.46 | 6500 |
| 2026-01-26 | 23.52 | $23.66 | 10144 |
| 2026-01-23 | 23.49 | $23.59 | 5400 |
| 2026-01-22 | 23.49 | $23.63 | 3428 |
| 2026-01-21 | 23.48 | $23.49 | 6900 |
| 2026-01-20 | 23.51 | $23.42 | 1719 |
| 2026-01-16 | 23.57 | $23.56 | 5500 |
| 2026-01-15 | 23.61 | $23.69 | 8040 |
| 2026-01-14 | 23.62 | $23.76 | 5228 |
| 2026-01-13 | 23.60 | $23.76 | 3530 |
| 2026-01-12 | 23.59 | $23.93 | 3700 |
| 2026-01-09 | 23.53 | $23.94 | 3300 |
| 2026-01-08 | 23.46 | $23.98 | 4800 |
| 2026-01-07 | 23.36 | $23.74 | 6600 |
| 2026-01-06 | 23.32 | $23.56 | 13300 |
| 2026-01-05 | 23.34 | $23.46 | 3819 |
| 2026-01-02 | 23.40 | $23.29 | 1600 |
| 2025-12-31 | 23.53 | $23.21 | 5600 |
| 2025-12-30 | 23.73 | $23.21 | 8512 |
| 2025-12-29 | 23.97 | $23.15 | 5032 |
| 2025-12-26 | 24.30 | $23.21 | 6000 |
| 2025-12-24 | 24.67 | $24.69 | 1000 |
| 2025-12-23 | 24.66 | $24.72 | 11300 |
| 2025-12-22 | 24.64 | $24.68 | 2747 |
| 2025-12-19 | 24.62 | $24.63 | 4400 |
| 2025-12-18 | 24.62 | $24.63 | 2407 |
| 2025-12-17 | 24.62 | $24.66 | 6300 |
| 2025-12-16 | 24.60 | $24.62 | 3341 |
| 2025-12-15 | 24.60 | $24.59 | 6700 |
| 2025-12-12 | 24.61 | $24.62 | 4000 |
| 2025-12-11 | 24.61 | $24.44 | 4500 |
| 2025-12-10 | 24.67 | $24.61 | 5800 |
| 2025-12-09 | 24.69 | $24.59 | 5000 |
| 2025-12-08 | 24.72 | $24.68 | 2137 |
| 2025-12-05 | 24.72 | $24.78 | 3000 |
| 2025-12-04 | 24.70 | $24.80 | 724 |
| 2025-12-03 | 24.67 | $24.84 | 3445 |
| 2025-12-02 | 24.61 | $24.73 | 2800 |
| 2025-12-01 | 24.58 | $24.69 | 900 |
| 2025-11-28 | 24.56 | $24.63 | 1200 |
| 2025-11-26 | 24.55 | $24.63 | 3400 |
| 2025-11-25 | 24.55 | $24.64 | 1042 |
| 2025-11-24 | 24.54 | $24.57 | 3114 |
| 2025-11-21 | 24.55 | $24.51 | 6400 |
| 2025-11-20 | 24.58 | $24.53 | 4425 |
| 2025-11-19 | 24.62 | $24.62 | 6204 |
| 2025-11-18 | 24.64 | $24.60 | 6700 |
| 2025-11-17 | 24.68 | $24.54 | 3500 |
| 2025-11-14 | 24.74 | $24.57 | 1800 |
| 2025-11-13 | 24.81 | $24.71 | 13100 |
| 2025-11-12 | 24.84 | $24.74 | 2516 |
| 2025-11-11 | 24.88 | $24.88 | 22740 |
| 2025-11-10 | 24.88 | $24.87 | 5120 |
| 2025-11-07 | 24.89 | $24.75 | 7800 |
| 2025-11-06 | 24.94 | $24.81 | 5635 |
| 2025-11-05 | 24.97 | $24.69 | 7822 |
| 2025-11-04 | 25.06 | $25.04 | 3003 |
| 2025-11-03 | 25.05 | $25.21 | 5700 |
| 2025-10-31 | 24.98 | $25.24 | 9000 |
| 2025-10-30 | 24.89 | $25.10 | 2944 |
| 2025-10-29 | 24.83 | $25.15 | 3118 |
| 2025-10-28 | 24.74 | $25.04 | 4005 |
| 2025-10-27 | 24.67 | $25.02 | 16000 |
| 2025-10-24 | 24.59 | $24.75 | 3300 |
| 2025-10-23 | 24.58 | $24.84 | 6200 |
| 2025-10-22 | 24.54 | $24.72 | 7937 |
| 2025-10-21 | 24.54 | $24.88 | 2209 |
| 2025-10-20 | 24.50 | $24.82 | 2100 |
| 2025-10-17 | 24.46 | $24.66 | 1512 |
| 2025-10-16 | 24.48 | $24.68 | 4405 |
| 2025-10-15 | 24.50 | $24.45 | 2211 |
| 2025-10-14 | 24.60 | $24.55 | 1300 |
| 2025-10-13 | 24.70 | $24.76 | 4815 |
| 2025-10-10 | 24.75 | $24.46 | 906 |
| 2025-10-09 | 24.93 | $24.93 | 6600 |
| 2025-10-08 | 24.99 | $24.85 | 14700 |
| 2025-10-07 | 25.10 | $24.74 | 11114 |
| 2025-10-06 | 25.27 | $25.01 | 2401 |
| 2025-10-03 | 25.39 | $25.29 | 2700 |
| 2025-10-02 | 25.46 | $25.31 | 12000 |
| 2025-10-01 | 25.53 | $25.41 | 3623 |
| 2025-09-30 | 25.59 | $25.40 | 5138 |
| 2025-09-29 | 25.67 | $25.55 | 2400 |
| 2025-09-26 | 25.72 | $25.53 | 3300 |
| 2025-09-25 | 25.78 | $25.58 | 5927 |
| 2025-09-24 | 25.84 | $25.61 | 5500 |
| 2025-09-23 | 25.90 | $25.71 | 2234 |
| 2025-09-22 | 25.95 | $25.92 | 2600 |
| 2025-09-19 | 25.93 | $25.86 | 4200 |
| 2025-09-18 | 25.93 | $25.94 | 2100 |
| 2025-09-17 | 25.90 | $25.96 | 6242 |
| 2025-09-16 | 25.85 | $25.97 | 2200 |
| 2025-09-15 | 25.79 | $25.80 | 3628 |
| 2025-09-12 | 25.77 | $25.69 | 2300 |
| 2025-09-11 | 25.78 | $25.77 | 2300 |
| 2025-09-10 | 25.76 | $25.69 | 3747 |
| 2025-09-09 | 25.77 | $25.87 | 3300 |
| 2025-09-08 | 25.71 | $25.87 | 2541 |
| 2025-09-05 | 25.64 | $25.76 | 3100 |
| 2025-09-04 | 25.59 | $25.60 | 46818 |
| 2025-09-03 | 25.58 | $25.59 | 5525 |
| 2025-09-02 | 25.56 | $25.51 | 1610 |
| 2025-08-29 | 25.57 | $25.61 | 1610 |
| 2025-08-28 | 25.55 | $25.64 | 1019 |
| 2025-08-27 | 25.51 | $25.65 | 4622 |
| 2025-08-26 | 25.46 | $25.55 | 1000 |
| 2025-08-25 | 25.44 | $25.55 | 3600 |
| 2025-08-22 | 25.40 | $25.59 | 3200 |
| 2025-08-21 | 25.35 | $25.39 | 4300 |
| 2025-08-20 | 25.34 | $25.38 | 1900 |
| 2025-08-19 | 25.34 | $25.42 | 8600 |
| 2025-08-18 | 25.33 | $25.45 | 8600 |
| 2025-08-15 | 25.30 | $25.43 | 1900 |
| 2025-08-14 | 25.28 | $25.30 | 2100 |
| 2025-08-13 | 25.29 | $25.25 | 1000 |
| 2025-08-12 | 25.32 | $25.31 | 3307 |
| 2025-08-11 | 25.34 | $25.14 | 2500 |
| 2025-08-08 | 25.41 | $25.24 | 6338 |
| 2025-08-07 | 25.48 | $25.38 | 1800 |
| 2025-08-06 | 25.51 | $25.45 | 6800 |
| 2025-08-05 | 25.52 | $25.36 | 7100 |
| 2025-08-04 | 25.57 | $25.53 | 2206 |
| 2025-08-01 | 25.56 | $25.31 | 3502 |
| 2025-07-31 | 25.63 | $25.55 | 4600 |
| 2025-07-30 | 25.63 | $25.57 | 5211 |
| 2025-07-29 | 25.63 | $25.56 | 4600 |
| 2025-07-28 | 25.63 | $25.69 | 1800 |
| 2025-07-25 | 25.58 | $25.68 | 5637 |
| 2025-07-24 | 25.52 | $25.63 | 7700 |
| 2025-07-23 | 25.46 | $25.64 | 4100 |
| 2025-07-22 | 25.38 | $25.52 | 6800 |
| 2025-07-21 | 25.32 | $25.53 | 3700 |
| 2025-07-18 | 25.24 | $25.28 | 3211 |
| 2025-07-17 | 25.23 | $25.16 | 10200 |
| 2025-07-16 | 25.25 | $25.18 | 3800 |
| 2025-07-15 | 25.27 | $25.24 | 2446 |
| 2025-07-14 | 25.27 | $25.14 | 9900 |
| 2025-07-11 | 25.29 | $25.15 | 3500 |
| 2025-07-10 | 25.32 | $25.28 | 548 |
| 2025-07-09 | 25.32 | $25.42 | 4500 |
| 2025-07-08 | 25.26 | $25.31 | 5900 |
| 2025-07-07 | 25.23 | $25.20 | 2118 |
| 2025-07-03 | 25.22 | $25.25 | 4300 |
| 2025-07-02 | 25.20 | $25.14 | 3100 |
| 2025-07-01 | 25.20 | $25.07 | 1327 |
| 2025-06-30 | 25.21 | $25.32 | 1346 |
| 2025-06-27 | 25.15 | $25.28 | 1100 |
| 2025-06-26 | 25.09 | $25.14 | 20000 |
| 2025-06-25 | 25.06 | $25.10 | 1704 |
| 2025-06-24 | 25.03 | $25.02 | 4741 |
| 2025-06-23 | 25.01 | $24.80 | 2100 |
| 2025-06-20 | 25.06 | $24.79 | 541 |
| 2025-06-18 | 25.12 | $24.92 | 1826 |
| 2025-06-17 | 25.15 | $25.00 | 730 |
| 2025-06-16 | 25.16 | $25.04 | 12900 |
| 2025-06-13 | 25.15 | $24.96 | 3400 |
| 2025-06-12 | 25.17 | $25.06 | 3311 |
| 2025-06-11 | 25.14 | $25.00 | 2600 |
| 2025-06-10 | 25.13 | $25.10 | 3934 |
| 2025-06-09 | 25.08 | $25.06 | 1500 |
| 2025-06-06 | 25.02 | $25.08 | 8933 |
| 2025-06-05 | 24.94 | $24.89 | 9646 |
| 2025-06-04 | 24.90 | $24.96 | 2100 |
| 2025-06-03 | 24.82 | $24.79 | 6825 |
| 2025-06-02 | 24.77 | $24.61 | 10209 |
| 2025-05-30 | 24.77 | $24.58 | 4500 |
| 2025-05-29 | 24.77 | $24.64 | 2629 |
| 2025-05-28 | 24.74 | $24.63 | 6008 |
| 2025-05-27 | 24.71 | $24.64 | 3000 |
| 2025-05-23 | 24.66 | $24.42 | 727 |
| 2025-05-22 | 24.66 | $24.50 | 1933 |
| 2025-05-21 | 24.64 | $24.47 | 903 |
| 2025-05-20 | 24.61 | $24.53 | 1100 |
| 2025-05-19 | 24.56 | $24.56 | 1700 |
| 2025-05-16 | 24.47 | $24.53 | 4000 |
| 2025-05-15 | 24.37 | $24.40 | 1100 |
| 2025-05-14 | 24.28 | $24.46 | 2600 |
| 2025-05-13 | 24.15 | $24.46 | 15913 |
| 2025-05-12 | 23.99 | $24.20 | 1915 |
| 2025-05-09 | 23.87 | $23.72 | 1100 |
| 2025-05-08 | 23.88 | $23.77 | 808 |
| 2025-05-07 | 23.87 | $23.75 | 6500 |
| 2025-05-06 | 23.85 | $23.78 | 8517 |
| 2025-05-05 | 23.83 | $23.83 | 4632 |
| 2025-05-02 | 23.78 | $23.85 | 800 |
| 2025-05-01 | 23.70 | $23.84 | 1100 |
| 2025-04-30 | 23.62 | $23.82 | 6925 |
| 2025-04-29 | 23.52 | $23.85 | 2500 |
| 2025-04-28 | 23.38 | $23.73 | 3700 |
| 2025-04-25 | 23.26 | $23.70 | 2911 |
| 2025-04-24 | 23.11 | $23.51 | 2115 |
| 2025-04-23 | 23.00 | $23.24 | 1300 |
| 2025-04-22 | 22.95 | $23.07 | 2500 |
| 2025-04-21 | 22.95 | $22.96 | 3548 |
| 2025-04-17 | 22.99 | $23.24 | 3800 |
| 2025-04-16 | 22.94 | $23.06 | 5318 |
| 2025-04-15 | 22.95 | $23.26 | 5235 |
| 2025-04-14 | 22.91 | $23.23 | 1200 |
| 2025-04-11 | 22.86 | $23.19 | 4314 |
| 2025-04-10 | 22.83 | $22.83 | 4500 |
| 2025-04-09 | 22.90 | $23.36 | 9746 |
| 2025-04-08 | 22.84 | $22.82 | 10900 |
| 2025-04-07 | 22.93 | $22.76 | 11800 |
| 2025-04-04 | 23.07 | $22.72 | 5420 |
| 2025-04-03 | 23.25 | $23.07 | 3900 |
| 2025-04-02 | 23.37 | $23.40 | 1700 |
| 2025-04-01 | 23.42 | $23.32 | 5100 |
| 2025-03-31 | 23.51 | $23.35 | 4600 |
| 2025-03-28 | 23.61 | $23.41 | 3913 |
| 2025-03-27 | 23.71 | $23.59 | 6200 |
| 2025-03-26 | 23.78 | $23.71 | 12200 |
| 2025-03-25 | 23.84 | $24.01 | 13326 |
| 2025-03-24 | 23.81 | $23.98 | 9733 |
| 2025-03-21 | 23.78 | $23.74 | 4837 |
| 2025-03-20 | 23.83 | $24.00 | 22507 |
| 2025-03-19 | 23.81 | $23.99 | 5300 |
| 2025-03-18 | 23.79 | $23.80 | 7500 |
| 2025-03-17 | 23.83 | $23.97 | 3435 |
| 2025-03-14 | 23.83 | $23.96 | 3802 |
| 2025-03-13 | 23.82 | $23.77 | 28000 |
| 2025-03-12 | 23.89 | $23.87 | 6500 |
| 2025-03-11 | 23.93 | $23.61 | 9500 |
| 2025-03-10 | 24.07 | $23.72 | 3749 |
| 2025-03-07 | 24.21 | $23.87 | 9242 |
| 2025-03-06 | 24.33 | $24.02 | 3200 |
| 2025-03-05 | 24.43 | $24.45 | 10404 |
| 2025-03-04 | 24.41 | $24.25 | 11300 |
| 2025-03-03 | 24.45 | $24.19 | 7701 |
| 2025-02-28 | 24.52 | $24.32 | 8400 |
| 2025-02-27 | 24.55 | $24.25 | 5900 |
| 2025-02-26 | 24.62 | $24.37 | 5800 |
| 2025-02-25 | 24.65 | $24.16 | 7642 |
| 2025-02-24 | 24.76 | $24.32 | 4800 |
| 2025-02-21 | 24.83 | $24.47 | 8200 |
| 2025-02-20 | 24.87 | $24.80 | 15000 |
| 2025-02-19 | 24.80 | $24.87 | 3443 |
| 2025-02-18 | 24.69 | $24.89 | 1100 |
| 2025-02-14 | 24.54 | $24.72 | 7800 |
| 2025-02-13 | 24.41 | $24.49 | 702 |
| 2025-02-12 | 24.32 | $24.42 | 1400 |
| 2025-02-11 | 24.23 | $24.15 | 1948 |
| 2025-02-10 | 24.20 | $24.25 | 500 |
| 2025-02-07 | 24.12 | $24.10 | 2500 |
| 2025-02-06 | 24.07 | $24.17 | 18517 |
| 2025-02-05 | 23.99 | $24.07 | 3122 |
| 2025-02-04 | 23.92 | $24.06 | 3200 |
| 2025-02-03 | 23.83 | $23.80 | 3200 |
| 2025-01-31 | 23.80 | $23.85 | 3241 |
| 2025-01-30 | 23.75 | $23.90 | 925 |
| 2025-01-29 | 23.67 | $23.77 | 1110 |
| 2025-01-28 | 23.61 | $23.99 | 800 |
| 2025-01-27 | 23.47 | $23.60 | 1410 |
| 2025-01-24 | 23.42 | $23.76 | 4500 |
| 2025-01-23 | 23.31 | $23.62 | 5035 |
| 2025-01-22 | 23.22 | $23.61 | 2700 |
| 2025-01-21 | 23.12 | $23.43 | 3300 |
| 2025-01-17 | 23.05 | $23.32 | 2216 |
| 2025-01-16 | 23.01 | $23.25 | 1700 |
| 2025-01-15 | 22.98 | $23.11 | 6700 |
| 2025-01-14 | 22.99 | $22.97 | 606 |
| 2025-01-13 | 23.06 | $23.03 | 821 |
| 2025-01-10 | 23.12 | $23.14 | 3623 |
| 2025-01-08 | 23.17 | $23.37 | 4300 |
| 2025-01-07 | 23.16 | $23.40 | 4441 |
| 2025-01-06 | 23.14 | $23.48 | 3100 |
| 2025-01-03 | 23.10 | $23.29 | 800 |
| 2025-01-02 | 23.11 | $23.07 | 2100 |
| 2024-12-31 | 23.19 | $23.02 | 1700 |
| 2024-12-30 | 23.32 | $23.03 | 736 |
| 2024-12-27 | 23.47 | $23.06 | 3247 |
| 2024-12-26 | 23.65 | $23.15 | 5705 |
| 2024-12-24 | 23.84 | $23.91 | 748 |
| 2024-12-23 | 23.84 | $23.86 | 4302 |
| 2024-12-20 | 23.84 | $23.65 | 1200 |
| 2024-12-19 | 23.92 | $23.49 | 5400 |
| 2024-12-18 | 24.07 | $23.73 | 2219 |
| 2024-12-17 | 24.17 | $24.10 | 3900 |
| 2024-12-16 | 24.17 | $24.07 | 1900 |
| 2024-12-13 | 24.18 | $23.98 | 5700 |
| 2024-12-12 | 24.22 | $24.21 | 3847 |
| 2024-12-11 | 24.20 | $24.28 | 1549 |
| 2024-12-10 | 24.14 | $24.18 | 1622 |
| 2024-12-09 | 24.10 | $24.16 | 2318 |
| 2024-12-06 | 24.05 | $24.03 | 7537 |
| 2024-12-05 | 24.04 | $24.09 | 3800 |
| 2024-12-04 | 24.00 | $24.21 | 2300 |
| 2024-12-03 | 23.90 | $23.90 | 3000 |
| 2024-12-02 | 23.89 | $23.90 | 2400 |
| 2024-11-29 | 23.87 | $23.82 | 400 |
| 2024-11-27 | 23.87 | $23.79 | 5338 |
| 2024-11-26 | 23.87 | $23.93 | 1020 |
| 2024-11-25 | 23.83 | $23.89 | 2400 |
| 2024-11-22 | 23.80 | $23.89 | 2800 |
| 2024-11-21 | 23.75 | $23.89 | 3720 |
| 2024-11-20 | 23.69 | $23.67 | 21500 |
| 2024-11-19 | 23.68 | $23.56 | 12200 |
| 2024-11-18 | 23.71 | $23.36 | 9347 |
| 2024-11-15 | 23.81 | $23.47 | 2600 |
| 2024-11-14 | 23.88 | $23.85 | 3623 |
| 2024-11-13 | 23.86 | $23.89 | 7208 |
| 2024-11-12 | 23.81 | $23.82 | 3518 |
| 2024-11-11 | 23.76 | $23.71 | 7655 |
| 2024-11-08 | 23.74 | $23.84 | 1302 |
| 2024-11-07 | 23.67 | $23.94 | 900 |
| 2024-11-06 | 23.55 | $23.71 | 318 |
| 2024-11-05 | 23.48 | $23.65 | 5600 |
| 2024-11-04 | 23.41 | $23.44 | 2600 |
| 2024-11-01 | 23.38 | $23.31 | 933 |
| 2024-10-31 | 23.39 | $23.17 | 3900 |
| 2024-10-30 | 23.44 | $23.30 | 3200 |
| 2024-10-29 | 23.46 | $23.40 | 3214 |
| 2024-10-28 | 23.45 | $23.30 | 2806 |
| 2024-10-25 | 23.47 | $23.39 | 613 |
| 2024-10-24 | 23.46 | $23.27 | 4800 |
| 2024-10-23 | 23.49 | $23.14 | 1446 |
| 2024-10-22 | 23.55 | $23.42 | 3000 |
| 2024-10-21 | 23.54 | $23.44 | 4849 |
| 2024-10-18 | 23.51 | $23.46 | 3327 |
| 2024-10-17 | 23.47 | $23.31 | 3006 |
| 2024-10-16 | 23.46 | $23.39 | 2200 |
| 2024-10-15 | 23.42 | $23.15 | 1200 |
| 2024-10-14 | 23.44 | $23.31 | 900 |
| 2024-10-11 | 23.40 | $23.45 | 6346 |
| 2024-10-10 | 23.32 | $23.39 | 4831 |
| 2024-10-09 | 23.22 | $23.27 | 1235 |
| 2024-10-08 | 23.14 | $23.26 | 1700 |
| 2024-10-07 | 23.04 | $23.03 | 6110 |
| 2024-10-04 | 22.99 | $23.17 | 2500 |
| 2024-10-03 | 22.88 | $22.88 | 1100 |
| 2024-10-02 | 22.84 | $22.83 | 14117 |
| 2024-10-01 | 22.79 | $22.69 | 1800 |
| 2024-09-30 | 22.78 | $22.82 | 8138 |
| 2024-09-27 | 22.73 | $22.87 | 1821 |
| 2024-09-26 | 22.64 | $22.87 | 12200 |
| 2024-09-25 | 22.53 | $22.72 | 10513 |
| 2024-09-24 | 22.45 | $22.72 | 7532 |
| 2024-09-23 | 22.34 | $22.53 | 2700 |
| 2024-09-20 | 22.27 | $22.46 | 2500 |
| 2024-09-19 | 22.21 | $22.47 | 6800 |
| 2024-09-18 | 22.14 | $22.23 | 6644 |
| 2024-09-17 | 22.12 | $22.18 | 4900 |
| 2024-09-16 | 22.12 | $22.31 | 4200 |
| 2024-09-13 | 22.08 | $22.31 | 2330 |
| 2024-09-12 | 22.03 | $22.12 | 1700 |
| 2024-09-11 | 22.03 | $22.10 | 4529 |
| 2024-09-10 | 22.05 | $21.85 | 29739 |
| 2024-09-09 | 22.14 | $21.82 | 9200 |
| 2024-09-06 | 22.28 | $21.88 | 418 |
| 2024-09-05 | 22.42 | $22.12 | 3200 |
| 2024-09-04 | 22.52 | $22.14 | 1927 |
| 2024-09-03 | 22.63 | $22.12 | 1104 |
| 2024-08-30 | 22.78 | $22.69 | 3700 |
| 2024-08-29 | 22.77 | $22.60 | 57919 |
| 2024-08-28 | 22.79 | $22.63 | 4249 |
| 2024-08-27 | 22.80 | $22.84 | 8140 |
| 2024-08-26 | 22.75 | $22.83 | 3700 |
| 2024-08-23 | 22.68 | $22.87 | 5900 |
| 2024-08-22 | 22.59 | $22.69 | 7229 |
| 2024-08-21 | 22.54 | $22.93 | 9006 |
| 2024-08-20 | 22.39 | $22.79 | 2546 |
| 2024-08-19 | 22.26 | $22.85 | 3100 |
| 2024-08-16 | 22.08 | $22.69 | 10100 |
| 2024-08-15 | 21.92 | $22.71 | 5100 |
| 2024-08-14 | 21.72 | $22.36 | 7729 |
| 2024-08-13 | 21.60 | $22.19 | 4400 |
| 2024-08-12 | 21.50 | $21.92 | 16841 |
| 2024-08-09 | 21.48 | $21.75 | 8700 |
| 2024-08-08 | 21.52 | $21.74 | 3813 |
| 2024-08-07 | 21.58 | $21.36 | 14800 |
| 2024-08-06 | 21.78 | $21.45 | 19300 |
| 2024-08-05 | 22.01 | $21.41 | 6300 |
| 2024-08-02 | 22.30 | $21.94 | 6700 |
| 2024-08-01 | 22.50 | $22.47 | 12500 |
| 2024-07-31 | 22.58 | $22.76 | 12900 |
| 2024-07-30 | 22.58 | $22.51 | 11604 |
| 2024-07-29 | 22.67 | $22.60 | 7206 |
| 2024-07-26 | 22.76 | $22.62 | 10500 |
| 2024-07-25 | 22.86 | $22.53 | 6900 |
| 2024-07-24 | 23.02 | $22.71 | 6245 |
| 2024-07-23 | 23.16 | $23.12 | 800 |
| 2024-07-22 | 23.19 | $23.00 | 2300 |
| 2024-07-19 | 23.28 | $22.84 | 1000 |
| 2024-07-18 | 23.43 | $22.99 | 2800 |
| 2024-07-17 | 23.57 | $23.15 | 9535 |
| 2024-07-16 | 23.69 | $23.57 | 1100 |
| 2024-07-15 | 23.70 | $23.63 | 3300 |
| 2024-07-12 | 23.68 | $23.76 | 1637 |
| 2024-07-11 | 23.63 | $23.70 | 5641 |
| 2024-07-10 | 23.57 | $23.83 | 4230 |
| 2024-07-09 | 23.46 | $23.63 | 28918 |
| 2024-07-08 | 23.38 | $23.55 | 4426 |
| 2024-07-05 | 23.32 | $23.42 | 10400 |
| 2024-07-03 | 23.28 | $23.32 | 600 |
| 2024-07-02 | 23.26 | $23.26 | 9118 |
| 2024-07-01 | 23.25 | $23.18 | 11409 |
| 2024-06-28 | 23.27 | $23.22 | 8900 |
| 2024-06-27 | 23.28 | $23.48 | 26501 |
| 2024-06-26 | 23.21 | $23.39 | 3334 |
| 2024-06-25 | 23.15 | $23.19 | 6943 |
| 2024-06-24 | 23.14 | $22.99 | 21742 |
| 2024-06-21 | 23.18 | $23.13 | 54500 |
| 2024-06-20 | 23.20 | $23.04 | 1100 |
| 2024-06-18 | 23.24 | $23.22 | 7223 |
| 2024-06-17 | 23.24 | $23.14 | 5800 |
| 2024-06-14 | 23.26 | $23.11 | 98649 |
| 2024-06-13 | 23.29 | $23.21 | 120100 |
| 2024-06-12 | 23.29 | $23.25 | 16700 |
| 2024-06-11 | 23.28 | $23.28 | 8900 |
| 2024-06-10 | 23.26 | $23.31 | 4000 |
| 2024-06-07 | 23.21 | $23.31 | 2400 |
| 2024-06-06 | 23.16 | $23.35 | 6300 |
| 2024-06-05 | 23.08 | $23.12 | 5616 |
| 2024-06-04 | 23.06 | $22.81 | 9300 |
| 2024-06-03 | 23.12 | $23.01 | 16200 |
| 2024-05-31 | 23.13 | $23.02 | 17620 |
| 2024-05-30 | 23.14 | $22.91 | 911500 |
| 2024-05-29 | 23.19 | $23.07 | 18200 |
| 2024-05-28 | 23.19 | $23.17 | — |
| 2024-05-24 | 23.16 | $23.14 | 100 |
| 2024-05-23 | 23.12 | $22.97 | 100 |
| 2024-05-22 | 23.13 | $23.10 | 100 |
| 2024-05-21 | 23.10 | $23.20 | 511 |
| 2024-05-20 | 23.02 | $23.13 | 100 |
| 2024-05-17 | 22.94 | $23.06 | 500 |
| 2024-05-16 | 22.87 | $23.03 | 100 |
| 2024-05-15 | 22.79 | $23.00 | 100 |
| 2024-05-14 | 22.70 | $22.86 | 228 |
| 2024-05-13 | 22.63 | $22.63 | 300 |
| 2024-05-10 | 22.62 | $22.56 | 300 |
| 2024-05-09 | 22.62 | $22.68 | 100 |
| 2024-05-08 | 22.59 | $22.68 | 100 |
| 2024-05-07 | 22.54 | $22.77 | 100 |
| 2024-05-06 | 22.46 | $22.83 | 100 |
| 2024-05-03 | 22.34 | $22.57 | 619 |
| 2024-05-02 | 22.28 | $22.35 | — |
| 2024-05-01 | 22.27 | $22.36 | — |
| 2024-04-30 | 22.26 | $22.32 | 100 |
| 2024-04-29 | 22.25 | $22.48 | 100 |
| 2024-04-26 | 22.20 | $22.55 | 148 |
| 2024-04-25 | 22.12 | $22.15 | — |
| 2024-04-24 | 22.14 | $22.11 | — |
| 2024-04-23 | 22.19 | $22.19 | — |
| 2024-04-22 | 22.22 | $22.11 | 3400 |
| 2024-04-19 | 22.28 | $22.01 | 2110 |
| 2024-04-18 | 22.39 | $22.25 | 100 |
| 2024-04-17 | 22.44 | $22.32 | 100 |
| 2024-04-16 | 22.49 | $22.37 | 100 |
| 2024-04-15 | 22.52 | $22.23 | — |
| 2024-04-12 | 22.61 | $22.49 | 100 |
| 2024-04-11 | 22.63 | $22.69 | 100 |
| 2024-04-10 | 22.59 | $22.55 | 100 |
| 2024-04-09 | 22.59 | $22.49 | 100 |
| 2024-04-08 | 22.59 | $22.42 | 100 |
| 2024-04-05 | 22.62 | $22.48 | 214 |
| 2024-04-04 | 22.64 | $22.33 | 100 |
| 2024-04-03 | 22.69 | $22.54 | 100 |
| 2024-04-02 | 22.69 | $22.54 | 138 |
| 2024-04-01 | 22.69 | $22.65 | 100 |
| 2024-03-28 | 22.64 | $22.47 | 100 |
| 2024-03-27 | 22.64 | $22.50 | 107 |
| 2024-03-26 | 22.62 | $22.61 | 100 |
| 2024-03-25 | 22.55 | $22.61 | — |
| 2024-03-22 | 22.47 | $22.48 | 100 |
| 2024-03-21 | 22.40 | $22.53 | 100 |
| 2024-03-20 | 22.29 | $22.37 | 100 |
| 2024-03-19 | 22.21 | $22.20 | 100 |
| 2024-03-18 | 22.16 | $22.17 | 200 |
| 2024-03-15 | 22.10 | $21.93 | 100 |
| 2024-03-14 | 22.09 | $22.04 | 100 |
| 2024-03-13 | 22.05 | $22.03 | 103 |
| 2024-03-12 | 22.00 | $21.99 | 1100 |
| 2024-03-11 | 21.94 | $21.71 | 100 |
| 2024-03-08 | 21.95 | $21.79 | 2700 |
| 2024-03-07 | 21.93 | $21.90 | 610 |
| 2024-03-06 | 21.87 | $21.78 | 17817 |
| 2024-03-05 | 21.82 | $21.72 | 113 |
| 2024-03-04 | 21.78 | $21.79 | 200 |
| 2024-03-01 | 21.71 | $21.89 | — |
| 2024-02-29 | 21.58 | $21.68 | 100 |
| 2024-02-28 | 21.48 | $21.43 | 105 |
| 2024-02-27 | 21.43 | $21.48 | — |
| 2024-02-26 | 21.36 | $21.37 | 100 |
| 2024-02-23 | 21.29 | $21.28 | 10101 |
| 2024-02-22 | 21.24 | $21.37 | 100 |
| 2024-02-21 | 21.14 | $20.89 | 100 |
| 2024-02-20 | 21.17 | $21.03 | 100 |
| 2024-02-16 | 21.16 | $21.31 | 100 |
| 2024-02-15 | 21.05 | $21.31 | 100 |
| 2024-02-14 | 20.91 | $21.13 | 206 |
| 2024-02-13 | 20.80 | $20.84 | 101 |
| 2024-02-12 | 20.74 | $20.92 | 1107 |
| 2024-02-09 | 20.65 | $21.00 | 100 |
| 2024-02-08 | 20.51 | $20.75 | 100 |
| 2024-02-07 | 20.42 | $20.72 | 600 |
| 2024-02-06 | 20.32 | $20.39 | 100 |
| 2024-02-05 | 20.30 | $20.41 | 2500 |
| 2024-02-02 | 20.27 | $20.31 | 100 |
| 2024-02-01 | 20.26 | $20.18 | 1100 |
| 2024-01-31 | 20.29 | $20.12 | 100 |
| 2024-01-30 | 20.35 | $20.36 | 1000 |
| 2024-01-29 | 20.34 | $20.43 | 335 |
| 2024-01-26 | 20.31 | $20.28 | 3100 |
| 2024-01-25 | 20.32 | $20.21 | 337 |
| 2024-01-24 | 20.35 | $20.41 | 635 |
| 2024-01-23 | 20.32 | $20.23 | 1000 |
| 2024-01-22 | 20.34 | $20.17 | — |
| 2024-01-19 | 20.39 | $20.25 | 1428 |
| 2024-01-18 | 20.42 | $20.33 | 100 |
| 2024-01-17 | 20.43 | $20.36 | 300 |
| 2024-01-16 | 20.42 | $20.42 | 2000 |
| 2024-01-12 | 20.40 | $20.43 | 112 |
| 2024-01-11 | 20.36 | $20.40 | 100 |
| 2024-01-10 | 20.33 | $20.31 | 100 |
| 2024-01-09 | 20.31 | $20.35 | — |
| 2024-01-08 | 20.28 | $20.36 | 100 |
| 2024-01-05 | 20.23 | $20.16 | 228 |
| 2024-01-04 | 20.23 | $20.12 | 1600 |
| 2024-01-03 | 20.24 | $20.06 | — |
| 2024-01-02 | 20.28 | $20.09 | — |
| 2023-12-29 | 20.30 | $20.21 | — |
| 2023-12-28 | 20.29 | $20.29 | — |
| 2023-12-27 | 20.25 | $20.27 | 100 |
| 2023-12-26 | 20.21 | $20.28 | 127 |
| 2023-12-22 | 20.15 | $20.16 | 100 |
| 2023-12-21 | 20.11 | $20.09 | 1300 |
| 2023-12-20 | 20.08 | $19.83 | 200 |
| 2023-12-19 | 20.13 | $20.18 | 12002 |
| 2023-12-18 | 20.07 | $20.08 | 100 |
| 2023-12-15 | 20.03 | $20.05 | 100 |
| 2023-12-14 | 19.98 | $20.08 | 100 |
| 2023-12-13 | 19.91 | $19.96 | 500 |
| 2023-12-12 | 19.86 | $19.80 | 100 |
| 2023-12-11 | 19.85 | $19.80 | 1200 |
| 2023-12-08 | 19.83 | $19.79 | 100 |
| 2023-12-07 | 19.81 | $19.77 | 100 |
| 2023-12-06 | 19.79 | $19.54 | 200 |
| 2023-12-05 | 19.83 | $19.62 | 100 |
| 2023-12-04 | 19.86 | $19.63 | 100 |
| 2023-12-01 | 19.88 | $19.78 | — |
| 2023-11-30 | 19.86 | $19.68 | 100 |
| 2023-11-29 | 19.86 | $19.63 | 131 |
| 2023-11-28 | 19.88 | $19.68 | — |
| 2023-11-27 | 19.87 | $19.80 | 200 |
| 2023-11-24 | 19.83 | $19.83 | 100 |
| 2023-11-22 | 19.76 | $19.86 | 102 |
| 2023-11-21 | 19.65 | $19.73 | 200 |
| 2023-11-20 | 19.57 | $19.82 | 504 |
| 2023-11-17 | 19.43 | $19.59 | 100 |
| 2023-11-16 | 19.34 | $19.52 | 200 |
| 2023-11-15 | 19.24 | $19.61 | 300 |
| 2023-11-14 | 19.09 | $19.46 | 601 |
| 2023-11-13 | 18.96 | $19.17 | 7 |
| 2023-11-10 | 18.88 | $19.06 | — |
| 2023-11-09 | 18.83 | $18.90 | 128 |
| 2023-11-08 | 18.82 | $19.16 | 100 |
| 2023-11-07 | 18.73 | $19.07 | 414 |
| 2023-11-06 | 18.65 | $18.99 | 100 |
| 2023-11-03 | 18.57 | $19.00 | 100 |
| 2023-11-02 | 18.48 | $18.85 | 1000 |
| 2023-11-01 | 18.43 | $18.46 | 100 |
| 2023-10-31 | 18.49 | $18.48 | — |
| 2023-10-30 | 18.56 | $18.47 | 736 |
| 2023-10-27 | 18.65 | $18.32 | 200 |
| 2023-10-26 | 18.82 | $18.54 | 100 |
| 2023-10-25 | 18.96 | $18.74 | 500 |
| 2023-10-24 | 19.06 | $19.16 | 100 |
| 2023-10-23 | 19.06 | $18.94 | 3800 |
| 2023-10-20 | 19.14 | $18.88 | 100 |
| 2023-10-19 | 19.25 | $19.13 | 100 |
| 2023-10-18 | 19.30 | $19.18 | 100 |
| 2023-10-17 | 19.35 | $19.52 | — |
| 2023-10-16 | 19.31 | $19.49 | 100 |
| 2023-10-13 | 19.27 | $19.20 | 1129 |
| 2023-10-12 | 19.31 | $19.39 | 111 |
| 2023-10-11 | 19.31 | $19.58 | 100 |
| 2023-10-10 | 19.24 | $19.41 | 300 |
| 2023-10-09 | 19.21 | $19.30 | — |
| 2023-10-06 | 19.22 | $19.34 | — |
| 2023-10-05 | 19.21 | $19.09 | — |
| 2023-10-04 | 19.29 | $19.26 | 100 |
| 2023-10-03 | 19.33 | $19.08 | 1400 |
| 2023-10-02 | 19.44 | $19.44 | 500 |
| 2023-09-29 | 19.46 | $19.40 | — |
| 2023-09-28 | 19.50 | $19.44 | 234 |
| 2023-09-27 | 19.53 | $19.32 | 507 |
| 2023-09-26 | 19.61 | $19.31 | 2217 |
| 2023-09-25 | 19.71 | $19.50 | 100 |
| 2023-09-22 | 19.77 | $19.39 | 1200 |
| 2023-09-21 | 19.88 | $19.34 | 100 |
| 2023-09-20 | 20.02 | $19.53 | 100 |
| 2023-09-19 | 20.14 | $19.75 | 232 |
| 2023-09-18 | 20.20 | $19.86 | 1700 |
| 2023-09-15 | 20.24 | $19.95 | — |
| 2023-09-14 | 20.25 | $20.14 | 100 |
| 2023-09-13 | 20.21 | $20.15 | 1800 |
| 2023-09-12 | 20.14 | $20.19 | 1201 |
| 2023-09-11 | 20.03 | $20.22 | 400 |
| 2023-09-08 | 19.90 | $19.97 | 311 |
| 2023-09-07 | 19.80 | $19.89 | 1700 |
| 2023-09-06 | 19.71 | $19.83 | 101 |
| 2023-09-05 | 19.61 | $19.88 | 1200 |
| 2023-09-01 | 19.47 | $19.79 | 3212 |
| 2023-08-31 | 19.33 | $19.85 | 300 |
| 2023-08-30 | 19.13 | $19.64 | 6100 |
| 2023-08-29 | 18.96 | $19.49 | 400 |
| 2023-08-28 | 18.80 | $19.07 | 518 |
| 2023-08-25 | 18.75 | $19.00 | — |
| 2023-08-24 | 18.70 | $18.87 | 100 |
| 2023-08-23 | 18.69 | $19.04 | 221 |
| 2023-08-22 | 18.62 | $18.83 | 100 |
| 2023-08-21 | 18.62 | $18.85 | 2208 |
| 2023-08-18 | 18.61 | $18.47 | 1300 |
| 2023-08-17 | 18.72 | $18.55 | 1307 |
| 2023-08-16 | 18.84 | $18.76 | 900 |
| 2023-08-15 | 18.92 | $18.93 | 141 |
| 2023-08-14 | 18.97 | $19.06 | 500 |
| 2023-08-11 | 19.00 | $18.92 | 502 |
| 2023-08-10 | 19.07 | $19.09 | 114 |
| 2023-08-09 | 19.12 | $19.13 | 2909 |
| 2023-08-08 | 19.16 | $19.15 | 328 |
| 2023-08-07 | 19.21 | $19.11 | 300 |
| 2023-08-04 | 19.28 | $19.08 | 2835 |
| 2023-08-03 | 19.39 | $19.19 | 200 |
| 2023-08-02 | 19.49 | $19.17 | 19800 |
| 2023-08-01 | 19.61 | $19.48 | 2041 |
| 2023-07-31 | 19.67 | $19.63 | 2500 |
| 2023-07-28 | 19.69 | $19.60 | 100 |
| 2023-07-27 | 19.72 | $19.42 | 3030 |
| 2023-07-26 | 19.82 | $19.73 | 2213 |
| 2023-07-25 | 19.84 | $19.79 | 1500 |
| 2023-07-24 | 19.85 | $19.63 | 931 |
| 2023-07-21 | 19.91 | $19.68 | 1801 |
| 2023-07-20 | 19.96 | $19.92 | 1600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.32
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.29
Average
51.88
Maximum
72.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.32 | $22.38 | 14063 |
| 2026-07-23 | 43.84 | $22.55 | 4931 |
| 2026-07-22 | 46.20 | $22.70 | 3033 |
| 2026-07-21 | 47.84 | $22.80 | 5713 |
| 2026-07-20 | 43.27 | $22.56 | 5747 |
| 2026-07-17 | 42.47 | $22.52 | 7200 |
| 2026-07-16 | 45.35 | $22.71 | 17800 |
| 2026-07-15 | 51.26 | $23.05 | 7104 |
| 2026-07-14 | 52.40 | $23.11 | 1200 |
| 2026-07-13 | 49.55 | $22.95 | 4000 |
| 2026-07-10 | 56.37 | $23.29 | 800 |
| 2026-07-09 | 57.03 | $23.32 | 1111 |
| 2026-07-08 | 57.03 | $23.32 | 2010 |
| 2026-07-07 | 56.88 | $23.31 | 400 |
| 2026-07-06 | 60.31 | $23.48 | 3200 |
| 2026-07-02 | 58.49 | $23.35 | 3500 |
| 2026-07-01 | 59.49 | $23.40 | 3100 |
| 2026-06-30 | 59.36 | $23.39 | 6648 |
| 2026-06-29 | 56.25 | $23.16 | 4612 |
| 2026-06-26 | 52.01 | $22.88 | 2100 |
| 2026-06-25 | 50.20 | $22.77 | 8023 |
| 2026-06-24 | 49.71 | $22.74 | 11141 |
| 2026-06-23 | 48.43 | $22.66 | 8500 |
| 2026-06-22 | 51.23 | $22.84 | 5148 |
| 2026-06-18 | 53.68 | $22.99 | 4800 |
| 2026-06-17 | 47.29 | $22.59 | 3821 |
| 2026-06-16 | 48.72 | $22.68 | 16700 |
| 2026-06-15 | 51.01 | $22.82 | 7133 |
| 2026-06-12 | 44.85 | $22.47 | 3431 |
| 2026-06-11 | 46.44 | $22.57 | 12107 |
| 2026-06-10 | 41.96 | $22.34 | 5978 |
| 2026-06-09 | 46.63 | $22.63 | 12700 |
| 2026-06-08 | 47.68 | $22.69 | 5500 |
| 2026-06-05 | 48.89 | $22.76 | 4916 |
| 2026-06-04 | 60.35 | $23.31 | 3500 |
| 2026-06-03 | 57.60 | $23.15 | 4200 |
| 2026-06-02 | 61.39 | $23.30 | 22400 |
| 2026-06-01 | 58.82 | $23.15 | 5900 |
| 2026-05-29 | 58.65 | $23.14 | 3100 |
| 2026-05-28 | 60.10 | $23.20 | 5800 |
| 2026-05-27 | 56.14 | $22.97 | 4200 |
| 2026-05-26 | 54.66 | $22.89 | 7341 |
| 2026-05-22 | 53.15 | $22.81 | 9900 |
| 2026-05-21 | 52.59 | $22.78 | 6500 |
| 2026-05-20 | 51.49 | $22.72 | 5000 |
| 2026-05-19 | 49.82 | $22.63 | 11200 |
| 2026-05-18 | 50.55 | $22.67 | 6801 |
| 2026-05-15 | 51.27 | $22.71 | 11400 |
| 2026-05-14 | 58.56 | $23.08 | 6412 |
| 2026-05-13 | 58.26 | $23.06 | 7734 |
| 2026-05-12 | 53.18 | $22.75 | 17900 |
| 2026-05-11 | 54.82 | $22.83 | 14700 |
| 2026-05-08 | 53.11 | $22.73 | 14600 |
| 2026-05-07 | 52.94 | $22.72 | 5000 |
| 2026-05-06 | 55.81 | $22.87 | 3444 |
| 2026-05-05 | 47.09 | $22.39 | 4738 |
| 2026-05-04 | 49.20 | $22.50 | 900 |
| 2026-05-01 | 50.37 | $22.56 | 3900 |
| 2026-04-30 | 51.94 | $22.64 | 2925 |
| 2026-04-29 | 47.27 | $22.40 | 7700 |
| 2026-04-28 | 51.00 | $22.59 | 4448 |
| 2026-04-27 | 54.21 | $22.74 | 4000 |
| 2026-04-24 | 56.93 | $22.86 | 10703 |
| 2026-04-23 | 51.75 | $22.59 | 5700 |
| 2026-04-22 | 54.03 | $22.69 | 2700 |
| 2026-04-21 | 51.81 | $22.58 | 6700 |
| 2026-04-20 | 57.59 | $22.82 | 3300 |
| 2026-04-17 | 61.38 | $22.96 | 3900 |
| 2026-04-16 | 58.40 | $22.80 | 4220 |
| 2026-04-15 | 60.33 | $22.87 | 2700 |
| 2026-04-14 | 57.68 | $22.73 | 2730 |
| 2026-04-13 | 54.35 | $22.57 | 4845 |
| 2026-04-10 | 54.14 | $22.56 | 8400 |
| 2026-04-09 | 53.31 | $22.52 | 4423 |
| 2026-04-08 | 51.43 | $22.43 | 3801 |
| 2026-04-07 | 39.94 | $21.98 | 7005 |
| 2026-04-06 | 40.55 | $22.01 | 7540 |
| 2026-04-02 | 40.55 | $22.01 | 8000 |
| 2026-04-01 | 41.31 | $22.05 | 4516 |
| 2026-03-31 | 37.13 | $21.90 | 6700 |
| 2026-03-30 | 29.87 | $21.67 | 4524 |
| 2026-03-27 | 30.45 | $21.71 | 3100 |
| 2026-03-26 | 33.21 | $21.89 | 6906 |
| 2026-03-25 | 37.53 | $22.13 | 9000 |
| 2026-03-24 | 34.85 | $22.05 | 6023 |
| 2026-03-23 | 35.20 | $22.07 | 7200 |
| 2026-03-20 | 34.24 | $22.04 | 3700 |
| 2026-03-19 | 42.45 | $22.45 | 3647 |
| 2026-03-18 | 39.06 | $22.35 | 8344 |
| 2026-03-17 | 39.50 | $22.37 | 9100 |
| 2026-03-16 | 36.79 | $22.29 | 4312 |
| 2026-03-13 | 32.47 | $22.17 | 4530 |
| 2026-03-12 | 35.13 | $22.31 | 9045 |
| 2026-03-11 | 36.77 | $22.39 | 4500 |
| 2026-03-10 | 37.60 | $22.43 | 5821 |
| 2026-03-09 | 30.51 | $22.24 | 3222 |
| 2026-03-06 | 27.20 | $22.16 | 6600 |
| 2026-03-05 | 27.67 | $22.19 | 32700 |
| 2026-03-04 | 29.96 | $22.33 | 3800 |
| 2026-03-03 | 30.30 | $22.35 | 2701 |
| 2026-03-02 | 32.22 | $22.46 | 2803 |
| 2026-02-27 | 32.93 | $22.50 | 3219 |
| 2026-02-26 | 26.30 | $22.33 | 9300 |
| 2026-02-25 | 27.84 | $22.43 | 6500 |
| 2026-02-24 | 28.64 | $22.48 | 3124 |
| 2026-02-23 | 28.79 | $22.49 | 3800 |
| 2026-02-20 | 28.05 | $22.47 | 2540 |
| 2026-02-19 | 25.45 | $22.40 | 2500 |
| 2026-02-18 | 27.47 | $22.55 | 2404 |
| 2026-02-17 | 27.10 | $22.54 | 7639 |
| 2026-02-13 | 28.04 | $22.61 | 6022 |
| 2026-02-12 | 28.04 | $22.61 | 11625 |
| 2026-02-11 | 27.72 | $22.60 | 1804 |
| 2026-02-10 | 31.80 | $22.90 | 3300 |
| 2026-02-09 | 32.40 | $22.94 | 1200 |
| 2026-02-06 | 31.79 | $22.92 | 5600 |
| 2026-02-05 | 31.79 | $22.92 | 4219 |
| 2026-02-04 | 36.42 | $23.23 | 10949 |
| 2026-02-03 | 32.82 | $23.11 | 7805 |
| 2026-02-02 | 36.06 | $23.31 | 6100 |
| 2026-01-30 | 38.78 | $23.46 | 6800 |
| 2026-01-29 | 39.93 | $23.52 | 4424 |
| 2026-01-28 | 39.36 | $23.50 | 6100 |
| 2026-01-27 | 38.25 | $23.46 | 6500 |
| 2026-01-26 | 41.89 | $23.66 | 10144 |
| 2026-01-23 | 39.99 | $23.59 | 5400 |
| 2026-01-22 | 40.71 | $23.63 | 3428 |
| 2026-01-21 | 36.93 | $23.49 | 6900 |
| 2026-01-20 | 34.95 | $23.42 | 1719 |
| 2026-01-16 | 37.16 | $23.56 | 5500 |
| 2026-01-15 | 39.36 | $23.69 | 8040 |
| 2026-01-14 | 40.58 | $23.76 | 5228 |
| 2026-01-13 | 40.58 | $23.76 | 3530 |
| 2026-01-12 | 43.55 | $23.93 | 3700 |
| 2026-01-09 | 43.73 | $23.94 | 3300 |
| 2026-01-08 | 44.42 | $23.98 | 4800 |
| 2026-01-07 | 38.90 | $23.74 | 6600 |
| 2026-01-06 | 34.25 | $23.56 | 13300 |
| 2026-01-05 | 31.49 | $23.46 | 3819 |
| 2026-01-02 | 26.52 | $23.29 | 1600 |
| 2025-12-31 | 24.05 | $23.21 | 5600 |
| 2025-12-30 | 24.05 | $23.21 | 8512 |
| 2025-12-29 | 22.29 | $23.15 | 5032 |
| 2025-12-26 | 22.79 | $23.21 | 6000 |
| 2025-12-24 | 48.36 | $24.69 | 1000 |
| 2025-12-23 | 49.43 | $24.72 | 11300 |
| 2025-12-22 | 47.98 | $24.68 | 2747 |
| 2025-12-19 | 46.13 | $24.63 | 4400 |
| 2025-12-18 | 46.13 | $24.63 | 2407 |
| 2025-12-17 | 47.04 | $24.66 | 6300 |
| 2025-12-16 | 45.69 | $24.62 | 3341 |
| 2025-12-15 | 44.69 | $24.59 | 6700 |
| 2025-12-12 | 45.49 | $24.62 | 4000 |
| 2025-12-11 | 39.33 | $24.44 | 4500 |
| 2025-12-10 | 43.77 | $24.61 | 5800 |
| 2025-12-09 | 43.05 | $24.59 | 5000 |
| 2025-12-08 | 45.53 | $24.68 | 2137 |
| 2025-12-05 | 48.49 | $24.78 | 3000 |
| 2025-12-04 | 49.09 | $24.80 | 724 |
| 2025-12-03 | 50.28 | $24.84 | 3445 |
| 2025-12-02 | 46.92 | $24.73 | 2800 |
| 2025-12-01 | 45.64 | $24.69 | 900 |
| 2025-11-28 | 43.72 | $24.63 | 1200 |
| 2025-11-26 | 43.72 | $24.63 | 3400 |
| 2025-11-25 | 43.96 | $24.64 | 1042 |
| 2025-11-24 | 41.89 | $24.57 | 3114 |
| 2025-11-21 | 40.09 | $24.51 | 6400 |
| 2025-11-20 | 40.49 | $24.53 | 4425 |
| 2025-11-19 | 42.28 | $24.62 | 6204 |
| 2025-11-18 | 41.74 | $24.60 | 6700 |
| 2025-11-17 | 40.13 | $24.54 | 3500 |
| 2025-11-14 | 40.66 | $24.57 | 1800 |
| 2025-11-13 | 43.20 | $24.71 | 13100 |
| 2025-11-12 | 43.76 | $24.74 | 2516 |
| 2025-11-11 | 46.41 | $24.88 | 22740 |
| 2025-11-10 | 46.19 | $24.87 | 5120 |
| 2025-11-07 | 43.53 | $24.75 | 7800 |
| 2025-11-06 | 44.58 | $24.81 | 5635 |
| 2025-11-05 | 41.93 | $24.69 | 7822 |
| 2025-11-04 | 48.33 | $25.04 | 3003 |
| 2025-11-03 | 51.99 | $25.21 | 5700 |
| 2025-10-31 | 52.66 | $25.24 | 9000 |
| 2025-10-30 | 49.80 | $25.10 | 2944 |
| 2025-10-29 | 50.84 | $25.15 | 3118 |
| 2025-10-28 | 48.59 | $25.04 | 4005 |
| 2025-10-27 | 48.18 | $25.02 | 16000 |
| 2025-10-24 | 42.27 | $24.75 | 3300 |
| 2025-10-23 | 43.86 | $24.84 | 6200 |
| 2025-10-22 | 41.06 | $24.72 | 7937 |
| 2025-10-21 | 43.82 | $24.88 | 2209 |
| 2025-10-20 | 42.44 | $24.82 | 2100 |
| 2025-10-17 | 38.63 | $24.66 | 1512 |
| 2025-10-16 | 38.93 | $24.68 | 4405 |
| 2025-10-15 | 33.13 | $24.45 | 2211 |
| 2025-10-14 | 34.49 | $24.55 | 1300 |
| 2025-10-13 | 37.54 | $24.76 | 4815 |
| 2025-10-10 | 29.00 | $24.46 | 906 |
| 2025-10-09 | 36.41 | $24.93 | 6600 |
| 2025-10-08 | 33.67 | $24.85 | 14700 |
| 2025-10-07 | 29.71 | $24.74 | 11114 |
| 2025-10-06 | 34.52 | $25.01 | 2401 |
| 2025-10-03 | 41.06 | $25.29 | 2700 |
| 2025-10-02 | 41.59 | $25.31 | 12000 |
| 2025-10-01 | 44.34 | $25.41 | 3623 |
| 2025-09-30 | 43.99 | $25.40 | 5138 |
| 2025-09-29 | 48.33 | $25.55 | 2400 |
| 2025-09-26 | 47.68 | $25.53 | 3300 |
| 2025-09-25 | 49.16 | $25.58 | 5927 |
| 2025-09-24 | 50.04 | $25.61 | 5500 |
| 2025-09-23 | 53.07 | $25.71 | 2234 |
| 2025-09-22 | 60.35 | $25.92 | 2600 |
| 2025-09-19 | 58.81 | $25.86 | 4200 |
| 2025-09-18 | 61.84 | $25.94 | 2100 |
| 2025-09-17 | 62.61 | $25.96 | 6242 |
| 2025-09-16 | 62.98 | $25.97 | 2200 |
| 2025-09-15 | 59.07 | $25.80 | 3628 |
| 2025-09-12 | 56.22 | $25.69 | 2300 |
| 2025-09-11 | 59.06 | $25.77 | 2300 |
| 2025-09-10 | 57.00 | $25.69 | 3747 |
| 2025-09-09 | 63.86 | $25.87 | 3300 |
| 2025-09-08 | 63.86 | $25.87 | 2541 |
| 2025-09-05 | 61.29 | $25.76 | 3100 |
| 2025-09-04 | 57.07 | $25.60 | 46818 |
| 2025-09-03 | 56.79 | $25.59 | 5525 |
| 2025-09-02 | 54.54 | $25.51 | 1610 |
| 2025-08-29 | 58.14 | $25.61 | 1610 |
| 2025-08-28 | 59.25 | $25.64 | 1019 |
| 2025-08-27 | 59.61 | $25.65 | 4622 |
| 2025-08-26 | 57.13 | $25.55 | 1000 |
| 2025-08-25 | 57.13 | $25.55 | 3600 |
| 2025-08-22 | 58.43 | $25.59 | 3200 |
| 2025-08-21 | 53.39 | $25.39 | 4300 |
| 2025-08-20 | 53.12 | $25.38 | 1900 |
| 2025-08-19 | 54.32 | $25.42 | 8600 |
| 2025-08-18 | 55.20 | $25.45 | 8600 |
| 2025-08-15 | 54.73 | $25.43 | 1900 |
| 2025-08-14 | 51.63 | $25.30 | 2100 |
| 2025-08-13 | 50.38 | $25.25 | 1000 |
| 2025-08-12 | 51.90 | $25.31 | 3307 |
| 2025-08-11 | 47.64 | $25.14 | 2500 |
| 2025-08-08 | 50.12 | $25.24 | 6338 |
| 2025-08-07 | 53.86 | $25.38 | 1800 |
| 2025-08-06 | 55.83 | $25.45 | 6800 |
| 2025-08-05 | 53.76 | $25.36 | 7100 |
| 2025-08-04 | 58.70 | $25.53 | 2206 |
| 2025-08-01 | 53.44 | $25.31 | 3502 |
| 2025-07-31 | 61.56 | $25.55 | 4600 |
| 2025-07-30 | 62.31 | $25.57 | 5211 |
| 2025-07-29 | 62.09 | $25.56 | 4600 |
| 2025-07-28 | 66.89 | $25.69 | 1800 |
| 2025-07-25 | 66.70 | $25.68 | 5637 |
| 2025-07-24 | 65.78 | $25.63 | 7700 |
| 2025-07-23 | 66.13 | $25.64 | 4100 |
| 2025-07-22 | 63.95 | $25.52 | 6800 |
| 2025-07-21 | 64.28 | $25.53 | 3700 |
| 2025-07-18 | 59.33 | $25.28 | 3211 |
| 2025-07-17 | 56.59 | $25.16 | 10200 |
| 2025-07-16 | 57.20 | $25.18 | 3800 |
| 2025-07-15 | 59.01 | $25.24 | 2446 |
| 2025-07-14 | 56.85 | $25.14 | 9900 |
| 2025-07-11 | 57.13 | $25.15 | 3500 |
| 2025-07-10 | 60.93 | $25.28 | 548 |
| 2025-07-09 | 65.38 | $25.42 | 4500 |
| 2025-07-08 | 63.38 | $25.31 | 5900 |
| 2025-07-07 | 61.26 | $25.20 | 2118 |
| 2025-07-03 | 62.83 | $25.25 | 4300 |
| 2025-07-02 | 60.73 | $25.14 | 3100 |
| 2025-07-01 | 59.34 | $25.07 | 1327 |
| 2025-06-30 | 67.45 | $25.32 | 1346 |
| 2025-06-27 | 66.76 | $25.28 | 1100 |
| 2025-06-26 | 64.24 | $25.14 | 20000 |
| 2025-06-25 | 63.48 | $25.10 | 1704 |
| 2025-06-24 | 61.96 | $25.02 | 4741 |
| 2025-06-23 | 57.32 | $24.80 | 2100 |
| 2025-06-20 | 57.10 | $24.79 | 541 |
| 2025-06-18 | 61.09 | $24.92 | 1826 |
| 2025-06-17 | 63.70 | $25.00 | 730 |
| 2025-06-16 | 65.02 | $25.04 | 12900 |
| 2025-06-13 | 63.59 | $24.96 | 3400 |
| 2025-06-12 | 66.83 | $25.06 | 3311 |
| 2025-06-11 | 65.84 | $25.00 | 2600 |
| 2025-06-10 | 69.12 | $25.10 | 3934 |
| 2025-06-09 | 68.52 | $25.06 | 1500 |
| 2025-06-06 | 69.16 | $25.08 | 8933 |
| 2025-06-05 | 66.35 | $24.89 | 9646 |
| 2025-06-04 | 68.53 | $24.96 | 2100 |
| 2025-06-03 | 65.94 | $24.79 | 6825 |
| 2025-06-02 | 62.87 | $24.61 | 10209 |
| 2025-05-30 | 62.33 | $24.58 | 4500 |
| 2025-05-29 | 64.10 | $24.64 | 2629 |
| 2025-05-28 | 63.94 | $24.63 | 6008 |
| 2025-05-27 | 64.21 | $24.64 | 3000 |
| 2025-05-23 | 60.68 | $24.42 | 727 |
| 2025-05-22 | 62.82 | $24.50 | 1933 |
| 2025-05-21 | 62.35 | $24.47 | 903 |
| 2025-05-20 | 63.89 | $24.53 | 1100 |
| 2025-05-19 | 64.65 | $24.56 | 1700 |
| 2025-05-16 | 64.25 | $24.53 | 4000 |
| 2025-05-15 | 62.48 | $24.40 | 1100 |
| 2025-05-14 | 63.87 | $24.46 | 2600 |
| 2025-05-13 | 63.87 | $24.46 | 15913 |
| 2025-05-12 | 60.44 | $24.20 | 1915 |
| 2025-05-09 | 52.54 | $23.72 | 1100 |
| 2025-05-08 | 53.60 | $23.77 | 808 |
| 2025-05-07 | 53.24 | $23.75 | 6500 |
| 2025-05-06 | 53.83 | $23.78 | 8517 |
| 2025-05-05 | 54.80 | $23.83 | 4632 |
| 2025-05-02 | 55.17 | $23.85 | 800 |
| 2025-05-01 | 55.03 | $23.84 | 1100 |
| 2025-04-30 | 54.75 | $23.82 | 6925 |
| 2025-04-29 | 55.24 | $23.85 | 2500 |
| 2025-04-28 | 53.65 | $23.73 | 3700 |
| 2025-04-25 | 53.26 | $23.70 | 2911 |
| 2025-04-24 | 50.75 | $23.51 | 2115 |
| 2025-04-23 | 46.91 | $23.24 | 1300 |
| 2025-04-22 | 44.31 | $23.07 | 2500 |
| 2025-04-21 | 42.58 | $22.96 | 3548 |
| 2025-04-17 | 46.03 | $23.24 | 3800 |
| 2025-04-16 | 43.22 | $23.06 | 5318 |
| 2025-04-15 | 45.74 | $23.26 | 5235 |
| 2025-04-14 | 45.28 | $23.23 | 1200 |
| 2025-04-11 | 44.70 | $23.19 | 4314 |
| 2025-04-10 | 39.11 | $22.83 | 4500 |
| 2025-04-09 | 45.54 | $23.36 | 9746 |
| 2025-04-08 | 35.24 | $22.82 | 10900 |
| 2025-04-07 | 33.92 | $22.76 | 11800 |
| 2025-04-04 | 33.05 | $22.72 | 5420 |
| 2025-04-03 | 37.08 | $23.07 | 3900 |
| 2025-04-02 | 41.63 | $23.40 | 1700 |
| 2025-04-01 | 39.93 | $23.32 | 5100 |
| 2025-03-31 | 40.35 | $23.35 | 4600 |
| 2025-03-28 | 41.17 | $23.41 | 3913 |
| 2025-03-27 | 43.70 | $23.59 | 6200 |
| 2025-03-26 | 45.46 | $23.71 | 12200 |
| 2025-03-25 | 50.29 | $24.01 | 13326 |
| 2025-03-24 | 49.79 | $23.98 | 9733 |
| 2025-03-21 | 45.57 | $23.74 | 4837 |
| 2025-03-20 | 49.88 | $24.00 | 22507 |
| 2025-03-19 | 49.71 | $23.99 | 5300 |
| 2025-03-18 | 46.35 | $23.80 | 7500 |
| 2025-03-17 | 49.14 | $23.97 | 3435 |
| 2025-03-14 | 48.97 | $23.96 | 3802 |
| 2025-03-13 | 45.66 | $23.77 | 28000 |
| 2025-03-12 | 47.19 | $23.87 | 6500 |
| 2025-03-11 | 42.42 | $23.61 | 9500 |
| 2025-03-10 | 44.02 | $23.72 | 3749 |
| 2025-03-07 | 46.27 | $23.87 | 9242 |
| 2025-03-06 | 48.64 | $24.02 | 3200 |
| 2025-03-05 | 56.53 | $24.45 | 10404 |
| 2025-03-04 | 53.17 | $24.25 | 11300 |
| 2025-03-03 | 52.12 | $24.19 | 7701 |
| 2025-02-28 | 54.65 | $24.32 | 8400 |
| 2025-02-27 | 53.50 | $24.25 | 5900 |
| 2025-02-26 | 55.81 | $24.37 | 5800 |
| 2025-02-25 | 52.39 | $24.16 | 7642 |
| 2025-02-24 | 55.50 | $24.32 | 4800 |
| 2025-02-21 | 58.60 | $24.47 | 8200 |
| 2025-02-20 | 66.34 | $24.80 | 15000 |
| 2025-02-19 | 68.16 | $24.87 | 3443 |
| 2025-02-18 | 68.67 | $24.89 | 1100 |
| 2025-02-14 | 66.65 | $24.72 | 7800 |
| 2025-02-13 | 63.65 | $24.49 | 702 |
| 2025-02-12 | 62.68 | $24.42 | 1400 |
| 2025-02-11 | 58.62 | $24.15 | 1948 |
| 2025-02-10 | 60.95 | $24.25 | 500 |
| 2025-02-07 | 58.61 | $24.10 | 2500 |
| 2025-02-06 | 60.21 | $24.17 | 18517 |
| 2025-02-05 | 58.67 | $24.07 | 3122 |
| 2025-02-04 | 58.52 | $24.06 | 3200 |
| 2025-02-03 | 54.38 | $23.80 | 3200 |
| 2025-01-31 | 55.39 | $23.85 | 3241 |
| 2025-01-30 | 56.39 | $23.90 | 925 |
| 2025-01-29 | 54.36 | $23.77 | 1110 |
| 2025-01-28 | 58.75 | $23.99 | 800 |
| 2025-01-27 | 52.26 | $23.60 | 1410 |
| 2025-01-24 | 55.67 | $23.76 | 4500 |
| 2025-01-23 | 53.13 | $23.62 | 5035 |
| 2025-01-22 | 52.95 | $23.61 | 2700 |
| 2025-01-21 | 49.57 | $23.43 | 3300 |
| 2025-01-17 | 47.39 | $23.32 | 2216 |
| 2025-01-16 | 45.97 | $23.25 | 1700 |
| 2025-01-15 | 43.05 | $23.11 | 6700 |
| 2025-01-14 | 39.98 | $22.97 | 606 |
| 2025-01-13 | 40.88 | $23.03 | 821 |
| 2025-01-10 | 42.54 | $23.14 | 3623 |
| 2025-01-08 | 46.29 | $23.37 | 4300 |
| 2025-01-07 | 46.80 | $23.40 | 4441 |
| 2025-01-06 | 48.15 | $23.48 | 3100 |
| 2025-01-03 | 44.55 | $23.29 | 800 |
| 2025-01-02 | 39.96 | $23.07 | 2100 |
| 2024-12-31 | 38.87 | $23.02 | 1700 |
| 2024-12-30 | 39.01 | $23.03 | 736 |
| 2024-12-27 | 39.40 | $23.06 | 3247 |
| 2024-12-26 | 40.55 | $23.15 | 5705 |
| 2024-12-24 | 52.99 | $23.91 | 748 |
| 2024-12-23 | 52.07 | $23.86 | 4302 |
| 2024-12-20 | 48.01 | $23.65 | 1200 |
| 2024-12-19 | 44.62 | $23.49 | 5400 |
| 2024-12-18 | 49.19 | $23.73 | 2219 |
| 2024-12-17 | 57.88 | $24.10 | 3900 |
| 2024-12-16 | 57.30 | $24.07 | 1900 |
| 2024-12-13 | 55.55 | $23.98 | 5700 |
| 2024-12-12 | 61.67 | $24.21 | 3847 |
| 2024-12-11 | 63.70 | $24.28 | 1549 |
| 2024-12-10 | 62.01 | $24.18 | 1622 |
| 2024-12-09 | 61.67 | $24.16 | 2318 |
| 2024-12-06 | 59.42 | $24.03 | 7537 |
| 2024-12-05 | 60.99 | $24.09 | 3800 |
| 2024-12-04 | 64.20 | $24.21 | 2300 |
| 2024-12-03 | 58.88 | $23.90 | 3000 |
| 2024-12-02 | 58.88 | $23.90 | 2400 |
| 2024-11-29 | 57.40 | $23.82 | 400 |
| 2024-11-27 | 56.85 | $23.79 | 5338 |
| 2024-11-26 | 60.31 | $23.93 | 1020 |
| 2024-11-25 | 59.65 | $23.89 | 2400 |
| 2024-11-22 | 59.65 | $23.89 | 2800 |
| 2024-11-21 | 59.65 | $23.89 | 3720 |
| 2024-11-20 | 56.18 | $23.67 | 21500 |
| 2024-11-19 | 54.31 | $23.56 | 12200 |
| 2024-11-18 | 50.68 | $23.36 | 9347 |
| 2024-11-15 | 52.87 | $23.47 | 2600 |
| 2024-11-14 | 61.63 | $23.85 | 3623 |
| 2024-11-13 | 62.67 | $23.89 | 7208 |
| 2024-11-12 | 61.60 | $23.82 | 3518 |
| 2024-11-11 | 59.87 | $23.71 | 7655 |
| 2024-11-08 | 63.05 | $23.84 | 1302 |
| 2024-11-07 | 65.60 | $23.94 | 900 |
| 2024-11-06 | 62.27 | $23.71 | 318 |
| 2024-11-05 | 61.34 | $23.65 | 5600 |
| 2024-11-04 | 57.90 | $23.44 | 2600 |
| 2024-11-01 | 55.57 | $23.31 | 933 |
| 2024-10-31 | 52.91 | $23.17 | 3900 |
| 2024-10-30 | 55.86 | $23.30 | 3200 |
| 2024-10-29 | 58.24 | $23.40 | 3214 |
| 2024-10-28 | 56.48 | $23.30 | 2806 |
| 2024-10-25 | 58.59 | $23.39 | 613 |
| 2024-10-24 | 56.53 | $23.27 | 4800 |
| 2024-10-23 | 54.19 | $23.14 | 1446 |
| 2024-10-22 | 60.90 | $23.42 | 3000 |
| 2024-10-21 | 61.42 | $23.44 | 4849 |
| 2024-10-18 | 61.92 | $23.46 | 3327 |
| 2024-10-17 | 59.58 | $23.31 | 3006 |
| 2024-10-16 | 61.49 | $23.39 | 2200 |
| 2024-10-15 | 57.61 | $23.15 | 1200 |
| 2024-10-14 | 61.54 | $23.31 | 900 |
| 2024-10-11 | 65.23 | $23.45 | 6346 |
| 2024-10-10 | 64.36 | $23.39 | 4831 |
| 2024-10-09 | 62.58 | $23.27 | 1235 |
| 2024-10-08 | 62.43 | $23.26 | 1700 |
| 2024-10-07 | 58.86 | $23.03 | 6110 |
| 2024-10-04 | 62.28 | $23.17 | 2500 |
| 2024-10-03 | 57.41 | $22.88 | 1100 |
| 2024-10-02 | 56.49 | $22.83 | 14117 |
| 2024-10-01 | 53.83 | $22.69 | 1800 |
| 2024-09-30 | 56.90 | $22.82 | 8138 |
| 2024-09-27 | 58.10 | $22.87 | 1821 |
| 2024-09-26 | 58.10 | $22.87 | 12200 |
| 2024-09-25 | 55.55 | $22.72 | 10513 |
| 2024-09-24 | 55.55 | $22.72 | 7532 |
| 2024-09-23 | 52.22 | $22.53 | 2700 |
| 2024-09-20 | 50.93 | $22.46 | 2500 |
| 2024-09-19 | 51.12 | $22.47 | 6800 |
| 2024-09-18 | 46.65 | $22.23 | 6644 |
| 2024-09-17 | 45.67 | $22.18 | 4900 |
| 2024-09-16 | 47.84 | $22.31 | 4200 |
| 2024-09-13 | 47.84 | $22.31 | 2330 |
| 2024-09-12 | 44.35 | $22.12 | 1700 |
| 2024-09-11 | 43.97 | $22.10 | 4529 |
| 2024-09-10 | 39.09 | $21.85 | 29739 |
| 2024-09-09 | 38.48 | $21.82 | 9200 |
| 2024-09-06 | 39.23 | $21.88 | 418 |
| 2024-09-05 | 42.35 | $22.12 | 3200 |
| 2024-09-04 | 42.62 | $22.14 | 1927 |
| 2024-09-03 | 42.28 | $22.12 | 1104 |
| 2024-08-30 | 50.59 | $22.69 | 3700 |
| 2024-08-29 | 49.09 | $22.60 | 57919 |
| 2024-08-28 | 49.57 | $22.63 | 4249 |
| 2024-08-27 | 52.99 | $22.84 | 8140 |
| 2024-08-26 | 52.85 | $22.83 | 3700 |
| 2024-08-23 | 53.48 | $22.87 | 5900 |
| 2024-08-22 | 50.95 | $22.69 | 7229 |
| 2024-08-21 | 54.72 | $22.93 | 9006 |
| 2024-08-20 | 52.79 | $22.79 | 2546 |
| 2024-08-19 | 53.72 | $22.85 | 3100 |
| 2024-08-16 | 51.55 | $22.69 | 10100 |
| 2024-08-15 | 51.84 | $22.71 | 5100 |
| 2024-08-14 | 46.88 | $22.36 | 7729 |
| 2024-08-13 | 44.24 | $22.19 | 4400 |
| 2024-08-12 | 39.70 | $21.92 | 16841 |
| 2024-08-09 | 36.62 | $21.75 | 8700 |
| 2024-08-08 | 36.44 | $21.74 | 3813 |
| 2024-08-07 | 29.11 | $21.36 | 14800 |
| 2024-08-06 | 29.89 | $21.45 | 19300 |
| 2024-08-05 | 29.09 | $21.41 | 6300 |
| 2024-08-02 | 33.95 | $21.94 | 6700 |
| 2024-08-01 | 40.36 | $22.47 | 12500 |
| 2024-07-31 | 44.75 | $22.76 | 12900 |
| 2024-07-30 | 39.34 | $22.51 | 11604 |
| 2024-07-29 | 40.71 | $22.60 | 7206 |
| 2024-07-26 | 41.01 | $22.62 | 10500 |
| 2024-07-25 | 39.09 | $22.53 | 6900 |
| 2024-07-24 | 41.66 | $22.71 | 6245 |
| 2024-07-23 | 48.57 | $23.12 | 800 |
| 2024-07-22 | 46.08 | $23.00 | 2300 |
| 2024-07-19 | 42.57 | $22.84 | 1000 |
| 2024-07-18 | 45.19 | $22.99 | 2800 |
| 2024-07-17 | 48.21 | $23.15 | 9535 |
| 2024-07-16 | 57.83 | $23.57 | 1100 |
| 2024-07-15 | 59.43 | $23.63 | 3300 |
| 2024-07-12 | 63.05 | $23.76 | 1637 |
| 2024-07-11 | 62.03 | $23.70 | 5641 |
| 2024-07-10 | 65.74 | $23.83 | 4230 |
| 2024-07-09 | 62.46 | $23.63 | 28918 |
| 2024-07-08 | 61.05 | $23.55 | 4426 |
| 2024-07-05 | 58.64 | $23.42 | 10400 |
| 2024-07-03 | 56.68 | $23.32 | 600 |
| 2024-07-02 | 55.48 | $23.26 | 9118 |
| 2024-07-01 | 53.87 | $23.18 | 11409 |
| 2024-06-28 | 54.81 | $23.22 | 8900 |
| 2024-06-27 | 61.49 | $23.48 | 26501 |
| 2024-06-26 | 59.88 | $23.39 | 3334 |
| 2024-06-25 | 56.01 | $23.19 | 6943 |
| 2024-06-24 | 51.56 | $22.99 | 21742 |
| 2024-06-21 | 55.28 | $23.13 | 54500 |
| 2024-06-20 | 53.22 | $23.04 | 1100 |
| 2024-06-18 | 58.31 | $23.22 | 7223 |
| 2024-06-17 | 56.56 | $23.14 | 5800 |
| 2024-06-14 | 55.90 | $23.11 | 98649 |
| 2024-06-13 | 58.73 | $23.21 | 120100 |
| 2024-06-12 | 59.88 | $23.25 | 16700 |
| 2024-06-11 | 60.73 | $23.28 | 8900 |
| 2024-06-10 | 61.56 | $23.31 | 4000 |
| 2024-06-07 | 61.56 | $23.31 | 2400 |
| 2024-06-06 | 62.59 | $23.35 | 6300 |
| 2024-06-05 | 58.83 | $23.12 | 5616 |
| 2024-06-04 | 52.75 | $22.81 | 9300 |
| 2024-06-03 | 58.00 | $23.01 | 16200 |
| 2024-05-31 | 58.28 | $23.02 | 17620 |
| 2024-05-30 | 56.10 | $22.91 | 911500 |
| 2024-05-29 | 60.47 | $23.07 | 18200 |
| 2024-05-28 | 63.40 | $23.17 | — |
| 2024-05-24 | 62.88 | $23.14 | 100 |
| 2024-05-23 | 59.86 | $22.97 | 100 |
| 2024-05-22 | 63.63 | $23.10 | 100 |
| 2024-05-21 | 66.70 | $23.20 | 511 |
| 2024-05-20 | 65.59 | $23.13 | 100 |
| 2024-05-17 | 64.47 | $23.06 | 500 |
| 2024-05-16 | 64.00 | $23.03 | 100 |
| 2024-05-15 | 63.53 | $23.00 | 100 |
| 2024-05-14 | 61.32 | $22.86 | 228 |
| 2024-05-13 | 57.27 | $22.63 | 300 |
| 2024-05-10 | 55.94 | $22.56 | 300 |
| 2024-05-09 | 58.93 | $22.68 | 100 |
| 2024-05-08 | 58.93 | $22.68 | 100 |
| 2024-05-07 | 61.15 | $22.77 | 100 |
| 2024-05-06 | 62.64 | $22.83 | 100 |
| 2024-05-03 | 58.47 | $22.57 | 619 |
| 2024-05-02 | 54.37 | $22.35 | — |
| 2024-05-01 | 54.61 | $22.36 | — |
| 2024-04-30 | 53.86 | $22.32 | 100 |
| 2024-04-29 | 57.46 | $22.48 | 100 |
| 2024-04-26 | 59.11 | $22.55 | 148 |
| 2024-04-25 | 51.58 | $22.15 | — |
| 2024-04-24 | 50.72 | $22.11 | — |
| 2024-04-23 | 52.50 | $22.19 | — |
| 2024-04-22 | 50.86 | $22.11 | 3400 |
| 2024-04-19 | 48.77 | $22.01 | 2110 |
| 2024-04-18 | 54.01 | $22.25 | 100 |
| 2024-04-17 | 55.67 | $22.32 | 100 |
| 2024-04-16 | 56.85 | $22.37 | 100 |
| 2024-04-15 | 54.27 | $22.23 | — |
| 2024-04-12 | 60.69 | $22.49 | 100 |
| 2024-04-11 | 66.43 | $22.69 | 100 |
| 2024-04-10 | 64.18 | $22.55 | 100 |
| 2024-04-09 | 63.17 | $22.49 | 100 |
| 2024-04-08 | 61.98 | $22.42 | 100 |
| 2024-04-05 | 63.65 | $22.48 | 214 |
| 2024-04-04 | 61.17 | $22.33 | 100 |
| 2024-04-03 | 67.27 | $22.54 | 100 |
| 2024-04-02 | 67.27 | $22.54 | 138 |
| 2024-04-01 | 70.60 | $22.65 | 100 |
| 2024-03-28 | 68.15 | $22.47 | 100 |
| 2024-03-27 | 69.07 | $22.50 | 107 |
| 2024-03-26 | 72.44 | $22.61 | 100 |
| 2024-03-25 | 72.44 | $22.61 | — |
| 2024-03-22 | 70.93 | $22.48 | 100 |
| 2024-03-21 | 72.38 | $22.53 | 100 |
| 2024-03-20 | 70.54 | $22.37 | 100 |
| 2024-03-19 | 68.42 | $22.20 | 100 |
| 2024-03-18 | 68.04 | $22.17 | 200 |
| 2024-03-15 | 64.77 | $21.93 | 100 |
| 2024-03-14 | 67.79 | $22.04 | 100 |
| 2024-03-13 | 67.66 | $22.03 | 103 |
| 2024-03-12 | 67.16 | $21.99 | 1100 |
| 2024-03-11 | 63.36 | $21.71 | 100 |
| 2024-03-08 | 65.41 | $21.79 | 2700 |
| 2024-03-07 | 68.30 | $21.90 | 610 |
| 2024-03-06 | 66.78 | $21.78 | 17817 |
| 2024-03-05 | 66.00 | $21.72 | 113 |
| 2024-03-04 | 67.76 | $21.79 | 200 |
| 2024-03-01 | 70.29 | $21.89 | — |
| 2024-02-29 | 67.90 | $21.68 | 100 |
| 2024-02-28 | 64.67 | $21.43 | 105 |
| 2024-02-27 | 65.93 | $21.48 | — |
| 2024-02-26 | 64.49 | $21.37 | 100 |
| 2024-02-23 | 63.28 | $21.28 | 10101 |
| 2024-02-22 | 65.39 | $21.37 | 100 |
| 2024-02-21 | 58.34 | $20.89 | 100 |
| 2024-02-20 | 61.84 | $21.03 | 100 |
| 2024-02-16 | 69.77 | $21.31 | 100 |
| 2024-02-15 | 69.77 | $21.31 | 100 |
| 2024-02-14 | 67.34 | $21.13 | 206 |
| 2024-02-13 | 62.75 | $20.84 | 101 |
| 2024-02-12 | 65.15 | $20.92 | 1107 |
| 2024-02-09 | 67.60 | $21.00 | 100 |
| 2024-02-08 | 63.52 | $20.75 | 100 |
| 2024-02-07 | 62.99 | $20.72 | 600 |
| 2024-02-06 | 56.36 | $20.39 | 100 |
| 2024-02-05 | 56.95 | $20.41 | 2500 |
| 2024-02-02 | 54.71 | $20.31 | 100 |
| 2024-02-01 | 51.59 | $20.18 | 1100 |
| 2024-01-31 | 50.09 | $20.12 | 100 |
| 2024-01-30 | 56.80 | $20.36 | 1000 |
| 2024-01-29 | 58.99 | $20.43 | 335 |
| 2024-01-26 | 55.49 | $20.28 | 3100 |
| 2024-01-25 | 53.75 | $20.21 | 337 |
| 2024-01-24 | 60.15 | $20.41 | 635 |
| 2024-01-23 | 55.63 | $20.23 | 1000 |
| 2024-01-22 | 53.98 | $20.17 | — |
| 2024-01-19 | 56.65 | $20.25 | 1428 |
| 2024-01-18 | 59.45 | $20.33 | 100 |
| 2024-01-17 | 60.52 | $20.36 | 300 |
| 2024-01-16 | 62.65 | $20.42 | 2000 |
| 2024-01-12 | 63.00 | $20.43 | 112 |
| 2024-01-11 | 62.40 | $20.40 | 100 |
| 2024-01-10 | 60.57 | $20.31 | 100 |
| 2024-01-09 | 61.84 | $20.35 | — |
| 2024-01-08 | 62.15 | $20.36 | 100 |
| 2024-01-05 | 58.18 | $20.16 | 228 |
| 2024-01-04 | 57.33 | $20.12 | 1600 |
| 2024-01-03 | 56.06 | $20.06 | — |
| 2024-01-02 | 56.86 | $20.09 | — |
| 2023-12-29 | 60.15 | $20.21 | — |
| 2023-12-28 | 62.44 | $20.29 | — |
| 2023-12-27 | 62.09 | $20.27 | 100 |
| 2023-12-26 | 62.36 | $20.28 | 127 |
| 2023-12-22 | 60.40 | $20.16 | 100 |
| 2023-12-21 | 59.22 | $20.09 | 1300 |
| 2023-12-20 | 54.44 | $19.83 | 200 |
| 2023-12-19 | 64.05 | $20.18 | 12002 |
| 2023-12-18 | 62.24 | $20.08 | 100 |
| 2023-12-15 | 61.69 | $20.05 | 100 |
| 2023-12-14 | 62.55 | $20.08 | 100 |
| 2023-12-13 | 60.45 | $19.96 | 500 |
| 2023-12-12 | 57.42 | $19.80 | 100 |
| 2023-12-11 | 57.42 | $19.80 | 1200 |
| 2023-12-08 | 57.23 | $19.79 | 100 |
| 2023-12-07 | 56.87 | $19.77 | 100 |
| 2023-12-06 | 52.56 | $19.54 | 200 |
| 2023-12-05 | 54.36 | $19.62 | 100 |
| 2023-12-04 | 54.58 | $19.63 | 100 |
| 2023-12-01 | 57.94 | $19.78 | — |
| 2023-11-30 | 56.23 | $19.68 | 100 |
| 2023-11-29 | 55.37 | $19.63 | 131 |
| 2023-11-28 | 56.43 | $19.68 | — |
| 2023-11-27 | 58.99 | $19.80 | 200 |
| 2023-11-24 | 59.63 | $19.83 | 100 |
| 2023-11-22 | 60.26 | $19.86 | 102 |
| 2023-11-21 | 58.47 | $19.73 | 200 |
| 2023-11-20 | 60.25 | $19.82 | 504 |
| 2023-11-17 | 57.07 | $19.59 | 100 |
| 2023-11-16 | 56.06 | $19.52 | 200 |
| 2023-11-15 | 57.73 | $19.61 | 300 |
| 2023-11-14 | 55.63 | $19.46 | 601 |
| 2023-11-13 | 51.20 | $19.17 | 7 |
| 2023-11-10 | 49.37 | $19.06 | — |
| 2023-11-09 | 46.62 | $18.90 | 128 |
| 2023-11-08 | 50.89 | $19.16 | 100 |
| 2023-11-07 | 49.37 | $19.07 | 414 |
| 2023-11-06 | 48.00 | $18.99 | 100 |
| 2023-11-03 | 48.15 | $19.00 | 100 |
| 2023-11-02 | 45.66 | $18.85 | 1000 |
| 2023-11-01 | 38.35 | $18.46 | 100 |
| 2023-10-31 | 38.60 | $18.48 | — |
| 2023-10-30 | 38.41 | $18.47 | 736 |
| 2023-10-27 | 35.52 | $18.32 | 200 |
| 2023-10-26 | 38.00 | $18.54 | 100 |
| 2023-10-25 | 40.45 | $18.74 | 500 |
| 2023-10-24 | 46.40 | $19.16 | 100 |
| 2023-10-23 | 42.16 | $18.94 | 3800 |
| 2023-10-20 | 40.96 | $18.88 | 100 |
| 2023-10-19 | 44.65 | $19.13 | 100 |
| 2023-10-18 | 45.43 | $19.18 | 100 |
| 2023-10-17 | 51.19 | $19.52 | — |
| 2023-10-16 | 50.67 | $19.49 | 100 |
| 2023-10-13 | 45.26 | $19.20 | 1129 |
| 2023-10-12 | 48.58 | $19.39 | 111 |
| 2023-10-11 | 52.21 | $19.58 | 100 |
| 2023-10-10 | 48.97 | $19.41 | 300 |
| 2023-10-09 | 46.74 | $19.30 | — |
| 2023-10-06 | 47.46 | $19.34 | — |
| 2023-10-05 | 42.22 | $19.09 | — |
| 2023-10-04 | 45.13 | $19.26 | 100 |
| 2023-10-03 | 41.05 | $19.08 | 1400 |
| 2023-10-02 | 47.80 | $19.44 | 500 |
| 2023-09-29 | 46.88 | $19.40 | — |
| 2023-09-28 | 47.68 | $19.44 | 234 |
| 2023-09-27 | 45.00 | $19.32 | 507 |
| 2023-09-26 | 44.78 | $19.31 | 2217 |
| 2023-09-25 | 48.32 | $19.50 | 100 |
| 2023-09-22 | 45.97 | $19.39 | 1200 |
| 2023-09-21 | 44.89 | $19.34 | 100 |
| 2023-09-20 | 48.39 | $19.53 | 100 |
| 2023-09-19 | 52.94 | $19.75 | 232 |
| 2023-09-18 | 55.41 | $19.86 | 1700 |
| 2023-09-15 | 57.49 | $19.95 | — |
| 2023-09-14 | 62.19 | $20.14 | 100 |
| 2023-09-13 | 62.45 | $20.15 | 1800 |
| 2023-09-12 | 63.43 | $20.19 | 1201 |
| 2023-09-11 | 64.16 | $20.22 | 400 |
| 2023-09-08 | 60.60 | $19.97 | 311 |
| 2023-09-07 | 59.37 | $19.89 | 1700 |
| 2023-09-06 | 58.45 | $19.83 | 101 |
| 2023-09-05 | 59.52 | $19.88 | 1200 |
| 2023-09-01 | 58.21 | $19.79 | 3212 |
| 2023-08-31 | 59.43 | $19.85 | 300 |
| 2023-08-30 | 56.40 | $19.64 | 6100 |
| 2023-08-29 | 54.08 | $19.49 | 400 |
| 2023-08-28 | 46.50 | $19.07 | 518 |
| 2023-08-25 | 45.06 | $19.00 | — |
| 2023-08-24 | 42.33 | $18.87 | 100 |
| 2023-08-23 | 45.12 | $19.04 | 221 |
| 2023-08-22 | 40.52 | $18.83 | 100 |
| 2023-08-21 | 40.83 | $18.85 | 2208 |
| 2023-08-18 | 31.38 | $18.47 | 1300 |
| 2023-08-17 | 32.41 | $18.55 | 1307 |
| 2023-08-16 | 35.32 | $18.76 | 900 |
| 2023-08-15 | 37.94 | $18.93 | 141 |
| 2023-08-14 | 40.10 | $19.06 | 500 |
| 2023-08-11 | 36.39 | $18.92 | 502 |
| 2023-08-10 | 39.19 | $19.09 | 114 |
| 2023-08-09 | 39.87 | $19.13 | 2909 |
| 2023-08-08 | 40.21 | $19.15 | 328 |
| 2023-08-07 | 39.24 | $19.11 | 300 |
| 2023-08-04 | 38.53 | $19.08 | 2835 |
| 2023-08-03 | 40.16 | $19.19 | 200 |
| 2023-08-02 | 39.72 | $19.17 | 19800 |
| 2023-08-01 | 44.54 | $19.48 | 2041 |
| 2023-07-31 | 47.18 | $19.63 | 2500 |
| 2023-07-28 | 46.58 | $19.60 | 100 |
| 2023-07-27 | 42.88 | $19.42 | 3030 |
| 2023-07-26 | 48.36 | $19.73 | 2213 |
| 2023-07-25 | 49.52 | $19.79 | 1500 |
| 2023-07-24 | 46.24 | $19.63 | 931 |
| 2023-07-21 | 47.15 | $19.68 | 1801 |
| 2023-07-20 | 51.79 | $19.92 | 1600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-99.15
2026-07-24
Close Price
$22.38
Vol: 14063
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -99.15 | $22.38 | 14063 |
| 2026-07-23 | -89.29 | $22.55 | 4931 |
| 2026-07-22 | -75.89 | $22.70 | 3033 |
| 2026-07-21 | -66.96 | $22.80 | 5713 |
| 2026-07-20 | -88.39 | $22.56 | 5747 |
| 2026-07-17 | -91.96 | $22.52 | 7200 |
| 2026-07-16 | -87.50 | $22.71 | 17800 |
| 2026-07-15 | -52.08 | $23.05 | 7104 |
| 2026-07-14 | -45.83 | $23.11 | 1200 |
| 2026-07-13 | -53.10 | $22.95 | 4000 |
| 2026-07-10 | -20.16 | $23.29 | 800 |
| 2026-07-09 | -17.83 | $23.32 | 1111 |
| 2026-07-08 | -17.83 | $23.32 | 2010 |
| 2026-07-07 | -18.60 | $23.31 | 400 |
| 2026-07-06 | -5.43 | $23.48 | 3200 |
| 2026-07-02 | -12.10 | $23.35 | 3500 |
| 2026-07-01 | -3.39 | $23.40 | 3100 |
| 2026-06-30 | -4.24 | $23.39 | 6648 |
| 2026-06-29 | -17.43 | $23.16 | 4612 |
| 2026-06-26 | -43.12 | $22.88 | 2100 |
| 2026-06-25 | -53.21 | $22.77 | 8023 |
| 2026-06-24 | -55.96 | $22.74 | 11141 |
| 2026-06-23 | -63.30 | $22.66 | 8500 |
| 2026-06-22 | -46.79 | $22.84 | 5148 |
| 2026-06-18 | -33.03 | $22.99 | 4800 |
| 2026-06-17 | -69.72 | $22.59 | 3821 |
| 2026-06-16 | -61.47 | $22.68 | 16700 |
| 2026-06-15 | -48.62 | $22.82 | 7133 |
| 2026-06-12 | -80.73 | $22.47 | 3431 |
| 2026-06-11 | -71.56 | $22.57 | 12107 |
| 2026-06-10 | -98.06 | $22.34 | 5978 |
| 2026-06-09 | -78.26 | $22.63 | 12700 |
| 2026-06-08 | -85.71 | $22.69 | 5500 |
| 2026-06-05 | -76.62 | $22.76 | 4916 |
| 2026-06-04 | -5.19 | $23.31 | 3500 |
| 2026-06-03 | -21.92 | $23.15 | 4200 |
| 2026-06-02 | -1.09 | $23.30 | 22400 |
| 2026-06-01 | -11.63 | $23.15 | 5900 |
| 2026-05-29 | -12.79 | $23.14 | 3100 |
| 2026-05-28 | -5.81 | $23.20 | 5800 |
| 2026-05-27 | -20.00 | $22.97 | 4200 |
| 2026-05-26 | -30.67 | $22.89 | 7341 |
| 2026-05-22 | -41.33 | $22.81 | 9900 |
| 2026-05-21 | -45.33 | $22.78 | 6500 |
| 2026-05-20 | -53.33 | $22.72 | 5000 |
| 2026-05-19 | -65.33 | $22.63 | 11200 |
| 2026-05-18 | -60.00 | $22.67 | 6801 |
| 2026-05-15 | -54.67 | $22.71 | 11400 |
| 2026-05-14 | -5.33 | $23.08 | 6412 |
| 2026-05-13 | -8.00 | $23.06 | 7734 |
| 2026-05-12 | -38.71 | $22.75 | 17900 |
| 2026-05-11 | -25.81 | $22.83 | 14700 |
| 2026-05-08 | -41.94 | $22.73 | 14600 |
| 2026-05-07 | -43.55 | $22.72 | 5000 |
| 2026-05-06 | -19.35 | $22.87 | 3444 |
| 2026-05-05 | -92.31 | $22.39 | 4738 |
| 2026-05-04 | -43.75 | $22.50 | 900 |
| 2026-05-01 | -38.39 | $22.56 | 3900 |
| 2026-04-30 | -31.25 | $22.64 | 2925 |
| 2026-04-29 | -52.68 | $22.40 | 7700 |
| 2026-04-28 | -35.71 | $22.59 | 4448 |
| 2026-04-27 | -18.52 | $22.74 | 4000 |
| 2026-04-24 | -9.63 | $22.86 | 10703 |
| 2026-04-23 | -29.63 | $22.59 | 5700 |
| 2026-04-22 | -22.22 | $22.69 | 2700 |
| 2026-04-21 | -30.37 | $22.58 | 6700 |
| 2026-04-20 | -12.59 | $22.82 | 3300 |
| 2026-04-17 | -2.22 | $22.96 | 3900 |
| 2026-04-16 | -5.69 | $22.80 | 4220 |
| 2026-04-15 | 0.00 | $22.87 | 2700 |
| 2026-04-14 | 0.00 | $22.73 | 2730 |
| 2026-04-13 | -6.06 | $22.57 | 4845 |
| 2026-04-10 | -7.07 | $22.56 | 8400 |
| 2026-04-09 | 0.00 | $22.52 | 4423 |
| 2026-04-08 | -2.47 | $22.43 | 3801 |
| 2026-04-07 | -58.54 | $21.98 | 7005 |
| 2026-04-06 | -54.88 | $22.01 | 7540 |
| 2026-04-02 | -54.88 | $22.01 | 8000 |
| 2026-04-01 | -50.00 | $22.05 | 4516 |
| 2026-03-31 | -68.29 | $21.90 | 6700 |
| 2026-03-30 | -96.34 | $21.67 | 4524 |
| 2026-03-27 | -98.75 | $21.71 | 3100 |
| 2026-03-26 | -85.14 | $21.89 | 6906 |
| 2026-03-25 | -52.70 | $22.13 | 9000 |
| 2026-03-24 | -63.51 | $22.05 | 6023 |
| 2026-03-23 | -60.81 | $22.07 | 7200 |
| 2026-03-20 | -44.04 | $22.04 | 3700 |
| 2026-03-19 | -8.93 | $22.45 | 3647 |
| 2026-03-18 | -17.86 | $22.35 | 8344 |
| 2026-03-17 | -16.07 | $22.37 | 9100 |
| 2026-03-16 | -25.22 | $22.29 | 4312 |
| 2026-03-13 | -39.34 | $22.17 | 4530 |
| 2026-03-12 | -29.03 | $22.31 | 9045 |
| 2026-03-11 | -22.58 | $22.39 | 4500 |
| 2026-03-10 | -34.21 | $22.43 | 5821 |
| 2026-03-09 | -46.71 | $22.24 | 3222 |
| 2026-03-06 | -51.97 | $22.16 | 6600 |
| 2026-03-05 | -54.22 | $22.19 | 32700 |
| 2026-03-04 | -50.00 | $22.33 | 3800 |
| 2026-03-03 | -48.89 | $22.35 | 2701 |
| 2026-03-02 | -46.35 | $22.46 | 2803 |
| 2026-02-27 | -47.80 | $22.50 | 3219 |
| 2026-02-26 | -56.94 | $22.33 | 9300 |
| 2026-02-25 | -52.83 | $22.43 | 6500 |
| 2026-02-24 | -51.16 | $22.48 | 3124 |
| 2026-02-23 | -52.68 | $22.49 | 3800 |
| 2026-02-20 | -93.02 | $22.47 | 2540 |
| 2026-02-19 | -98.45 | $22.40 | 2500 |
| 2026-02-18 | -86.82 | $22.55 | 2404 |
| 2026-02-17 | -87.60 | $22.54 | 7639 |
| 2026-02-13 | -91.38 | $22.61 | 6022 |
| 2026-02-12 | -91.67 | $22.61 | 11625 |
| 2026-02-11 | -94.44 | $22.60 | 1804 |
| 2026-02-10 | -94.90 | $22.90 | 3300 |
| 2026-02-09 | -91.82 | $22.94 | 1200 |
| 2026-02-06 | -94.69 | $22.92 | 5600 |
| 2026-02-05 | -99.13 | $22.92 | 4219 |
| 2026-02-04 | -78.30 | $23.23 | 10949 |
| 2026-02-03 | -89.62 | $23.11 | 7805 |
| 2026-02-02 | -97.40 | $23.31 | 6100 |
| 2026-01-30 | -73.17 | $23.46 | 6800 |
| 2026-01-29 | -60.67 | $23.52 | 4424 |
| 2026-01-28 | -60.22 | $23.50 | 6100 |
| 2026-01-27 | -63.16 | $23.46 | 6500 |
| 2026-01-26 | -42.11 | $23.66 | 10144 |
| 2026-01-23 | -70.00 | $23.59 | 5400 |
| 2026-01-22 | -68.86 | $23.63 | 3428 |
| 2026-01-21 | -77.25 | $23.49 | 6900 |
| 2026-01-20 | -81.44 | $23.42 | 1719 |
| 2026-01-16 | -73.05 | $23.56 | 5500 |
| 2026-01-15 | -65.27 | $23.69 | 8040 |
| 2026-01-14 | -61.08 | $23.76 | 5228 |
| 2026-01-13 | -61.08 | $23.76 | 3530 |
| 2026-01-12 | -50.90 | $23.93 | 3700 |
| 2026-01-09 | -50.30 | $23.94 | 3300 |
| 2026-01-08 | -47.90 | $23.98 | 4800 |
| 2026-01-07 | -62.28 | $23.74 | 6600 |
| 2026-01-06 | -73.05 | $23.56 | 13300 |
| 2026-01-05 | -80.00 | $23.46 | 3819 |
| 2026-01-02 | -89.77 | $23.29 | 1600 |
| 2025-12-31 | -94.41 | $23.21 | 5600 |
| 2025-12-30 | -94.41 | $23.21 | 8512 |
| 2025-12-29 | -97.77 | $23.15 | 5032 |
| 2025-12-26 | -100.00 | $23.21 | 6000 |
| 2025-12-24 | -45.65 | $24.69 | 1000 |
| 2025-12-23 | -39.13 | $24.72 | 11300 |
| 2025-12-22 | -47.83 | $24.68 | 2747 |
| 2025-12-19 | -58.70 | $24.63 | 4400 |
| 2025-12-18 | -58.70 | $24.63 | 2407 |
| 2025-12-17 | -52.17 | $24.66 | 6300 |
| 2025-12-16 | -60.87 | $24.62 | 3341 |
| 2025-12-15 | -67.39 | $24.59 | 6700 |
| 2025-12-12 | -60.87 | $24.62 | 4000 |
| 2025-12-11 | -100.00 | $24.44 | 4500 |
| 2025-12-10 | -64.44 | $24.61 | 5800 |
| 2025-12-09 | -73.08 | $24.59 | 5000 |
| 2025-12-08 | -55.77 | $24.68 | 2137 |
| 2025-12-05 | -36.54 | $24.78 | 3000 |
| 2025-12-04 | -36.36 | $24.80 | 724 |
| 2025-12-03 | -29.09 | $24.84 | 3445 |
| 2025-12-02 | -56.92 | $24.73 | 2800 |
| 2025-12-01 | -71.43 | $24.69 | 900 |
| 2025-11-28 | -78.57 | $24.63 | 1200 |
| 2025-11-26 | -78.57 | $24.63 | 3400 |
| 2025-11-25 | -77.38 | $24.64 | 1042 |
| 2025-11-24 | -85.71 | $24.57 | 3114 |
| 2025-11-21 | -95.12 | $24.51 | 6400 |
| 2025-11-20 | -92.68 | $24.53 | 4425 |
| 2025-11-19 | -84.81 | $24.62 | 6204 |
| 2025-11-18 | -87.34 | $24.60 | 6700 |
| 2025-11-17 | -97.40 | $24.54 | 3500 |
| 2025-11-14 | -96.00 | $24.57 | 1800 |
| 2025-11-13 | -85.29 | $24.71 | 13100 |
| 2025-11-12 | -71.43 | $24.74 | 2516 |
| 2025-11-11 | -48.81 | $24.88 | 22740 |
| 2025-11-10 | -50.00 | $24.87 | 5120 |
| 2025-11-07 | -64.29 | $24.75 | 7800 |
| 2025-11-06 | -57.14 | $24.81 | 5635 |
| 2025-11-05 | -71.43 | $24.69 | 7822 |
| 2025-11-04 | -29.76 | $25.04 | 3003 |
| 2025-11-03 | -9.52 | $25.21 | 5700 |
| 2025-10-31 | -9.20 | $25.24 | 9000 |
| 2025-10-30 | -29.35 | $25.10 | 2944 |
| 2025-10-29 | -23.91 | $25.15 | 3118 |
| 2025-10-28 | -40.40 | $25.04 | 4005 |
| 2025-10-27 | -43.00 | $25.02 | 16000 |
| 2025-10-24 | -73.91 | $24.75 | 3300 |
| 2025-10-23 | -66.09 | $24.84 | 6200 |
| 2025-10-22 | -76.52 | $24.72 | 7937 |
| 2025-10-21 | -64.17 | $24.88 | 2209 |
| 2025-10-20 | -73.57 | $24.82 | 2100 |
| 2025-10-17 | -86.09 | $24.66 | 1512 |
| 2025-10-16 | -84.77 | $24.68 | 4405 |
| 2025-10-15 | -100.00 | $24.45 | 2211 |
| 2025-10-14 | -94.30 | $24.55 | 1300 |
| 2025-10-13 | -81.01 | $24.76 | 4815 |
| 2025-10-10 | -100.00 | $24.46 | 906 |
| 2025-10-09 | -82.84 | $24.93 | 6600 |
| 2025-10-08 | -88.81 | $24.85 | 14700 |
| 2025-10-07 | -97.74 | $24.74 | 11114 |
| 2025-10-06 | -91.96 | $25.01 | 2401 |
| 2025-10-03 | -94.94 | $25.29 | 2700 |
| 2025-10-02 | -92.41 | $25.31 | 12000 |
| 2025-10-01 | -88.73 | $25.41 | 3623 |
| 2025-09-30 | -90.14 | $25.40 | 5138 |
| 2025-09-29 | -76.56 | $25.55 | 2400 |
| 2025-09-26 | -79.69 | $25.53 | 3300 |
| 2025-09-25 | -71.88 | $25.58 | 5927 |
| 2025-09-24 | -67.19 | $25.61 | 5500 |
| 2025-09-23 | -51.56 | $25.71 | 2234 |
| 2025-09-22 | -18.75 | $25.92 | 2600 |
| 2025-09-19 | -28.13 | $25.86 | 4200 |
| 2025-09-18 | -14.71 | $25.94 | 2100 |
| 2025-09-17 | -4.62 | $25.96 | 6242 |
| 2025-09-16 | 0.00 | $25.97 | 2200 |
| 2025-09-15 | -19.30 | $25.80 | 3628 |
| 2025-09-12 | -38.60 | $25.69 | 2300 |
| 2025-09-11 | -18.92 | $25.77 | 2300 |
| 2025-09-10 | -29.73 | $25.69 | 3747 |
| 2025-09-09 | -5.41 | $25.87 | 3300 |
| 2025-09-08 | -5.19 | $25.87 | 2541 |
| 2025-09-05 | -6.06 | $25.76 | 3100 |
| 2025-09-04 | -13.21 | $25.60 | 46818 |
| 2025-09-03 | -15.09 | $25.59 | 5525 |
| 2025-09-02 | -30.19 | $25.51 | 1610 |
| 2025-08-29 | -11.32 | $25.61 | 1610 |
| 2025-08-28 | -5.66 | $25.64 | 1019 |
| 2025-08-27 | -1.92 | $25.65 | 4622 |
| 2025-08-26 | -21.15 | $25.55 | 1000 |
| 2025-08-25 | -21.15 | $25.55 | 3600 |
| 2025-08-22 | -27.42 | $25.59 | 3200 |
| 2025-08-21 | -59.68 | $25.39 | 4300 |
| 2025-08-20 | -61.29 | $25.38 | 1900 |
| 2025-08-19 | -54.84 | $25.42 | 8600 |
| 2025-08-18 | -50.00 | $25.45 | 8600 |
| 2025-08-15 | -53.23 | $25.43 | 1900 |
| 2025-08-14 | -74.19 | $25.30 | 2100 |
| 2025-08-13 | -80.95 | $25.25 | 1000 |
| 2025-08-12 | -71.43 | $25.31 | 3307 |
| 2025-08-11 | -98.41 | $25.14 | 2500 |
| 2025-08-08 | -80.00 | $25.24 | 6338 |
| 2025-08-07 | -58.46 | $25.38 | 1800 |
| 2025-08-06 | -47.69 | $25.45 | 6800 |
| 2025-08-05 | -61.54 | $25.36 | 7100 |
| 2025-08-04 | -35.38 | $25.53 | 2206 |
| 2025-08-01 | -69.23 | $25.31 | 3502 |
| 2025-07-31 | -32.31 | $25.55 | 4600 |
| 2025-07-30 | -28.36 | $25.57 | 5211 |
| 2025-07-29 | -28.99 | $25.56 | 4600 |
| 2025-07-28 | -10.14 | $25.69 | 1800 |
| 2025-07-25 | -7.58 | $25.68 | 5637 |
| 2025-07-24 | -11.11 | $25.63 | 7700 |
| 2025-07-23 | -9.52 | $25.64 | 4100 |
| 2025-07-22 | -16.39 | $25.52 | 6800 |
| 2025-07-21 | -7.23 | $25.53 | 3700 |
| 2025-07-18 | -24.64 | $25.28 | 3211 |
| 2025-07-17 | -42.03 | $25.16 | 10200 |
| 2025-07-16 | -39.13 | $25.18 | 3800 |
| 2025-07-15 | -30.43 | $25.24 | 2446 |
| 2025-07-14 | -44.93 | $25.14 | 9900 |
| 2025-07-11 | -43.48 | $25.15 | 3500 |
| 2025-07-10 | -24.64 | $25.28 | 548 |
| 2025-07-09 | -4.35 | $25.42 | 4500 |
| 2025-07-08 | -6.78 | $25.31 | 5900 |
| 2025-07-07 | -21.43 | $25.20 | 2118 |
| 2025-07-03 | -12.50 | $25.25 | 4300 |
| 2025-07-02 | -32.14 | $25.14 | 3100 |
| 2025-07-01 | -37.88 | $25.07 | 1327 |
| 2025-06-30 | 0.00 | $25.32 | 1346 |
| 2025-06-27 | 0.00 | $25.28 | 1100 |
| 2025-06-26 | -9.46 | $25.14 | 20000 |
| 2025-06-25 | -8.70 | $25.10 | 1704 |
| 2025-06-24 | -19.12 | $25.02 | 4741 |
| 2025-06-23 | -46.67 | $24.80 | 2100 |
| 2025-06-20 | -48.00 | $24.79 | 541 |
| 2025-06-18 | -30.67 | $24.92 | 1826 |
| 2025-06-17 | -20.00 | $25.00 | 730 |
| 2025-06-16 | -14.67 | $25.04 | 12900 |
| 2025-06-13 | -25.33 | $24.96 | 3400 |
| 2025-06-12 | -12.00 | $25.06 | 3311 |
| 2025-06-11 | -20.00 | $25.00 | 2600 |
| 2025-06-10 | -6.33 | $25.10 | 3934 |
| 2025-06-09 | -7.89 | $25.06 | 1500 |
| 2025-06-06 | -3.50 | $25.08 | 8933 |
| 2025-06-05 | -10.53 | $24.89 | 9646 |
| 2025-06-04 | -2.16 | $24.96 | 2100 |
| 2025-06-03 | -0.83 | $24.79 | 6825 |
| 2025-06-02 | -9.68 | $24.61 | 10209 |
| 2025-05-30 | -12.10 | $24.58 | 4500 |
| 2025-05-29 | -7.26 | $24.64 | 2629 |
| 2025-05-28 | -8.06 | $24.63 | 6008 |
| 2025-05-27 | -2.54 | $24.64 | 3000 |
| 2025-05-23 | -17.70 | $24.42 | 727 |
| 2025-05-22 | -10.62 | $24.50 | 1933 |
| 2025-05-21 | -9.91 | $24.47 | 903 |
| 2025-05-20 | -3.62 | $24.53 | 1100 |
| 2025-05-19 | -1.30 | $24.56 | 1700 |
| 2025-05-16 | -2.96 | $24.53 | 4000 |
| 2025-05-15 | -6.21 | $24.40 | 1100 |
| 2025-05-14 | -2.47 | $24.46 | 2600 |
| 2025-05-13 | 0.00 | $24.46 | 15913 |
| 2025-05-12 | -1.49 | $24.20 | 1915 |
| 2025-05-09 | -18.45 | $23.72 | 1100 |
| 2025-05-08 | -12.07 | $23.77 | 808 |
| 2025-05-07 | -12.60 | $23.75 | 6500 |
| 2025-05-06 | -10.24 | $23.78 | 8517 |
| 2025-05-05 | -6.30 | $23.83 | 4632 |
| 2025-05-02 | -4.72 | $23.85 | 800 |
| 2025-05-01 | -5.51 | $23.84 | 1100 |
| 2025-04-30 | -3.28 | $23.82 | 6925 |
| 2025-04-29 | -0.82 | $23.85 | 2500 |
| 2025-04-28 | 0.00 | $23.73 | 3700 |
| 2025-04-25 | -2.75 | $23.70 | 2911 |
| 2025-04-24 | -19.44 | $23.51 | 2115 |
| 2025-04-23 | -52.76 | $23.24 | 1300 |
| 2025-04-22 | -68.61 | $23.07 | 2500 |
| 2025-04-21 | -76.64 | $22.96 | 3548 |
| 2025-04-17 | -56.20 | $23.24 | 3800 |
| 2025-04-16 | -69.34 | $23.06 | 5318 |
| 2025-04-15 | -55.71 | $23.26 | 5235 |
| 2025-04-14 | -57.86 | $23.23 | 1200 |
| 2025-04-11 | -62.33 | $23.19 | 4314 |
| 2025-04-10 | -86.99 | $22.83 | 4500 |
| 2025-04-09 | -50.68 | $23.36 | 9746 |
| 2025-04-08 | -89.51 | $22.82 | 10900 |
| 2025-04-07 | -93.71 | $22.76 | 11800 |
| 2025-04-04 | -96.50 | $22.72 | 5420 |
| 2025-04-03 | -100.00 | $23.07 | 3900 |
| 2025-04-02 | -76.92 | $23.40 | 1700 |
| 2025-04-01 | -89.76 | $23.32 | 5100 |
| 2025-03-31 | -87.40 | $23.35 | 4600 |
| 2025-03-28 | -98.13 | $23.41 | 3913 |
| 2025-03-27 | -100.00 | $23.59 | 6200 |
| 2025-03-26 | -86.21 | $23.71 | 12200 |
| 2025-03-25 | -51.72 | $24.01 | 13326 |
| 2025-03-24 | -55.17 | $23.98 | 9733 |
| 2025-03-21 | -84.21 | $23.74 | 4837 |
| 2025-03-20 | -66.12 | $24.00 | 22507 |
| 2025-03-19 | -66.94 | $23.99 | 5300 |
| 2025-03-18 | -83.85 | $23.80 | 7500 |
| 2025-03-17 | -70.99 | $23.97 | 3435 |
| 2025-03-14 | -71.76 | $23.96 | 3802 |
| 2025-03-13 | -86.26 | $23.77 | 28000 |
| 2025-03-12 | -78.63 | $23.87 | 6500 |
| 2025-03-11 | -98.47 | $23.61 | 9500 |
| 2025-03-10 | -90.08 | $23.72 | 3749 |
| 2025-03-07 | -99.04 | $23.87 | 9242 |
| 2025-03-06 | -97.78 | $24.02 | 3200 |
| 2025-03-05 | -44.55 | $24.45 | 10404 |
| 2025-03-04 | -64.36 | $24.25 | 11300 |
| 2025-03-03 | -61.21 | $24.19 | 7701 |
| 2025-02-28 | -50.00 | $24.32 | 8400 |
| 2025-02-27 | -56.03 | $24.25 | 5900 |
| 2025-02-26 | -45.69 | $24.37 | 5800 |
| 2025-02-25 | -63.79 | $24.16 | 7642 |
| 2025-02-24 | -42.96 | $24.32 | 4800 |
| 2025-02-21 | -31.85 | $24.47 | 8200 |
| 2025-02-20 | -6.94 | $24.80 | 15000 |
| 2025-02-19 | -2.08 | $24.87 | 3443 |
| 2025-02-18 | -0.68 | $24.89 | 1100 |
| 2025-02-14 | -0.71 | $24.72 | 7800 |
| 2025-02-13 | -0.80 | $24.49 | 702 |
| 2025-02-12 | 0.00 | $24.42 | 1400 |
| 2025-02-11 | -8.33 | $24.15 | 1948 |
| 2025-02-10 | -0.76 | $24.25 | 500 |
| 2025-02-07 | -11.45 | $24.10 | 2500 |
| 2025-02-06 | -3.15 | $24.17 | 18517 |
| 2025-02-05 | 0.00 | $24.07 | 3122 |
| 2025-02-04 | 0.00 | $24.06 | 3200 |
| 2025-02-03 | -19.63 | $23.80 | 3200 |
| 2025-01-31 | -14.95 | $23.85 | 3241 |
| 2025-01-30 | -8.57 | $23.90 | 925 |
| 2025-01-29 | -20.95 | $23.77 | 1110 |
| 2025-01-28 | 0.00 | $23.99 | 800 |
| 2025-01-27 | -25.84 | $23.60 | 1410 |
| 2025-01-24 | -15.46 | $23.76 | 4500 |
| 2025-01-23 | -29.90 | $23.62 | 5035 |
| 2025-01-22 | -30.93 | $23.61 | 2700 |
| 2025-01-21 | -49.48 | $23.43 | 3300 |
| 2025-01-17 | -62.75 | $23.32 | 2216 |
| 2025-01-16 | -73.95 | $23.25 | 1700 |
| 2025-01-15 | -85.71 | $23.11 | 6700 |
| 2025-01-14 | -97.48 | $22.97 | 606 |
| 2025-01-13 | -94.16 | $23.03 | 821 |
| 2025-01-10 | -86.13 | $23.14 | 3623 |
| 2025-01-08 | -69.34 | $23.37 | 4300 |
| 2025-01-07 | -67.15 | $23.40 | 4441 |
| 2025-01-06 | -61.31 | $23.48 | 3100 |
| 2025-01-03 | -75.18 | $23.29 | 800 |
| 2025-01-02 | -91.24 | $23.07 | 2100 |
| 2024-12-31 | -94.89 | $23.02 | 1700 |
| 2024-12-30 | -94.16 | $23.03 | 736 |
| 2024-12-27 | -91.97 | $23.06 | 3247 |
| 2024-12-26 | -100.00 | $23.15 | 5705 |
| 2024-12-24 | -49.40 | $23.91 | 748 |
| 2024-12-23 | -55.42 | $23.86 | 4302 |
| 2024-12-20 | -80.72 | $23.65 | 1200 |
| 2024-12-19 | -100.00 | $23.49 | 5400 |
| 2024-12-18 | -75.64 | $23.73 | 2219 |
| 2024-12-17 | -25.29 | $24.10 | 3900 |
| 2024-12-16 | -26.04 | $24.07 | 1900 |
| 2024-12-13 | -35.42 | $23.98 | 5700 |
| 2024-12-12 | -11.46 | $24.21 | 3847 |
| 2024-12-11 | -2.13 | $24.28 | 1549 |
| 2024-12-10 | -12.77 | $24.18 | 1622 |
| 2024-12-09 | -5.88 | $24.16 | 2318 |
| 2024-12-06 | -21.18 | $24.03 | 7537 |
| 2024-12-05 | -14.12 | $24.09 | 3800 |
| 2024-12-04 | 0.00 | $24.21 | 2300 |
| 2024-12-03 | -12.90 | $23.90 | 3000 |
| 2024-12-02 | -12.90 | $23.90 | 2400 |
| 2024-11-29 | -22.54 | $23.82 | 400 |
| 2024-11-27 | -23.46 | $23.79 | 5338 |
| 2024-11-26 | -6.17 | $23.93 | 1020 |
| 2024-11-25 | -11.11 | $23.89 | 2400 |
| 2024-11-22 | -11.11 | $23.89 | 2800 |
| 2024-11-21 | -11.11 | $23.89 | 3720 |
| 2024-11-20 | -38.27 | $23.67 | 21500 |
| 2024-11-19 | -46.15 | $23.56 | 12200 |
| 2024-11-18 | -68.13 | $23.36 | 9347 |
| 2024-11-15 | -56.04 | $23.47 | 2600 |
| 2024-11-14 | -14.29 | $23.85 | 3623 |
| 2024-11-13 | -9.89 | $23.89 | 7208 |
| 2024-11-12 | -16.67 | $23.82 | 3518 |
| 2024-11-11 | -28.89 | $23.71 | 7655 |
| 2024-11-08 | -14.44 | $23.84 | 1302 |
| 2024-11-07 | -3.33 | $23.94 | 900 |
| 2024-11-06 | 0.00 | $23.71 | 318 |
| 2024-11-05 | 0.00 | $23.65 | 5600 |
| 2024-11-04 | -17.78 | $23.44 | 2600 |
| 2024-11-01 | -38.78 | $23.31 | 933 |
| 2024-10-31 | -67.35 | $23.17 | 3900 |
| 2024-10-30 | -31.75 | $23.30 | 3200 |
| 2024-10-29 | -13.89 | $23.40 | 3214 |
| 2024-10-28 | -20.22 | $23.30 | 2806 |
| 2024-10-25 | -10.11 | $23.39 | 613 |
| 2024-10-24 | -23.60 | $23.27 | 4800 |
| 2024-10-23 | -38.20 | $23.14 | 1446 |
| 2024-10-22 | -6.74 | $23.42 | 3000 |
| 2024-10-21 | -4.30 | $23.44 | 4849 |
| 2024-10-18 | -1.98 | $23.46 | 3327 |
| 2024-10-17 | -15.18 | $23.31 | 3006 |
| 2024-10-16 | -8.04 | $23.39 | 2200 |
| 2024-10-15 | -26.40 | $23.15 | 1200 |
| 2024-10-14 | -13.08 | $23.31 | 900 |
| 2024-10-11 | -2.31 | $23.45 | 6346 |
| 2024-10-10 | -2.42 | $23.39 | 4831 |
| 2024-10-09 | -2.54 | $23.27 | 1235 |
| 2024-10-08 | -1.45 | $23.26 | 1700 |
| 2024-10-07 | -10.53 | $23.03 | 6110 |
| 2024-10-04 | 0.00 | $23.17 | 2500 |
| 2024-10-03 | -10.83 | $22.88 | 1100 |
| 2024-10-02 | -15.00 | $22.83 | 14117 |
| 2024-10-01 | -26.67 | $22.69 | 1800 |
| 2024-09-30 | -15.83 | $22.82 | 8138 |
| 2024-09-27 | -11.67 | $22.87 | 1821 |
| 2024-09-26 | -19.70 | $22.87 | 12200 |
| 2024-09-25 | -31.06 | $22.72 | 10513 |
| 2024-09-24 | -31.06 | $22.72 | 7532 |
| 2024-09-23 | -45.45 | $22.53 | 2700 |
| 2024-09-20 | -50.76 | $22.46 | 2500 |
| 2024-09-19 | -50.00 | $22.47 | 6800 |
| 2024-09-18 | -68.18 | $22.23 | 6644 |
| 2024-09-17 | -71.97 | $22.18 | 4900 |
| 2024-09-16 | -62.12 | $22.31 | 4200 |
| 2024-09-13 | -62.12 | $22.31 | 2330 |
| 2024-09-12 | -76.52 | $22.12 | 1700 |
| 2024-09-11 | -78.03 | $22.10 | 4529 |
| 2024-09-10 | -96.97 | $21.85 | 29739 |
| 2024-09-09 | -99.24 | $21.82 | 9200 |
| 2024-09-06 | -89.29 | $21.88 | 418 |
| 2024-09-05 | -68.71 | $22.12 | 3200 |
| 2024-09-04 | -55.93 | $22.14 | 1927 |
| 2024-09-03 | -57.06 | $22.12 | 1104 |
| 2024-08-30 | -24.86 | $22.69 | 3700 |
| 2024-08-29 | -29.94 | $22.60 | 57919 |
| 2024-08-28 | -21.12 | $22.63 | 4249 |
| 2024-08-27 | -8.07 | $22.84 | 8140 |
| 2024-08-26 | -8.70 | $22.83 | 3700 |
| 2024-08-23 | -6.21 | $22.87 | 5900 |
| 2024-08-22 | -17.39 | $22.69 | 7229 |
| 2024-08-21 | -2.48 | $22.93 | 9006 |
| 2024-08-20 | -11.18 | $22.79 | 2546 |
| 2024-08-19 | -15.82 | $22.85 | 3100 |
| 2024-08-16 | -24.86 | $22.69 | 10100 |
| 2024-08-15 | -23.73 | $22.71 | 5100 |
| 2024-08-14 | -43.50 | $22.36 | 7729 |
| 2024-08-13 | -54.89 | $22.19 | 4400 |
| 2024-08-12 | -74.66 | $21.92 | 16841 |
| 2024-08-09 | -83.26 | $21.75 | 8700 |
| 2024-08-08 | -85.04 | $21.74 | 3813 |
| 2024-08-07 | -100.00 | $21.36 | 14800 |
| 2024-08-06 | -98.39 | $21.45 | 19300 |
| 2024-08-05 | -100.00 | $21.41 | 6300 |
| 2024-08-02 | -96.55 | $21.94 | 6700 |
| 2024-08-01 | -91.67 | $22.47 | 12500 |
| 2024-07-31 | -78.62 | $22.76 | 12900 |
| 2024-07-30 | -95.86 | $22.51 | 11604 |
| 2024-07-29 | -89.66 | $22.60 | 7206 |
| 2024-07-26 | -88.28 | $22.62 | 10500 |
| 2024-07-25 | -94.48 | $22.53 | 6900 |
| 2024-07-24 | -100.00 | $22.71 | 6245 |
| 2024-07-23 | -70.91 | $23.12 | 800 |
| 2024-07-22 | -81.82 | $23.00 | 2300 |
| 2024-07-19 | -96.36 | $22.84 | 1000 |
| 2024-07-18 | -90.10 | $22.99 | 2800 |
| 2024-07-17 | -82.42 | $23.15 | 9535 |
| 2024-07-16 | -36.26 | $23.57 | 1100 |
| 2024-07-15 | -29.67 | $23.63 | 3300 |
| 2024-07-12 | -15.38 | $23.76 | 1637 |
| 2024-07-11 | -15.48 | $23.70 | 5641 |
| 2024-07-10 | 0.00 | $23.83 | 4230 |
| 2024-07-09 | -8.57 | $23.63 | 28918 |
| 2024-07-08 | -5.08 | $23.55 | 4426 |
| 2024-07-05 | -12.24 | $23.42 | 10400 |
| 2024-07-03 | -32.65 | $23.32 | 600 |
| 2024-07-02 | -31.43 | $23.26 | 9118 |
| 2024-07-01 | -42.86 | $23.18 | 11409 |
| 2024-06-28 | -37.14 | $23.22 | 8900 |
| 2024-06-27 | 0.00 | $23.48 | 26501 |
| 2024-06-26 | 0.00 | $23.39 | 3334 |
| 2024-06-25 | -29.31 | $23.19 | 6943 |
| 2024-06-24 | -63.79 | $22.99 | 21742 |
| 2024-06-21 | -39.66 | $23.13 | 54500 |
| 2024-06-20 | -55.17 | $23.04 | 1100 |
| 2024-06-18 | -24.14 | $23.22 | 7223 |
| 2024-06-17 | -37.93 | $23.14 | 5800 |
| 2024-06-14 | -43.10 | $23.11 | 98649 |
| 2024-06-13 | -25.86 | $23.21 | 120100 |
| 2024-06-12 | -18.97 | $23.25 | 16700 |
| 2024-06-11 | -13.79 | $23.28 | 8900 |
| 2024-06-10 | -6.85 | $23.31 | 4000 |
| 2024-06-07 | -5.81 | $23.31 | 2400 |
| 2024-06-06 | -1.16 | $23.35 | 6300 |
| 2024-06-05 | -11.43 | $23.12 | 5616 |
| 2024-06-04 | -55.71 | $22.81 | 9300 |
| 2024-06-03 | -27.14 | $23.01 | 16200 |
| 2024-05-31 | -22.50 | $23.02 | 17620 |
| 2024-05-30 | -34.12 | $22.91 | 911500 |
| 2024-05-29 | -15.29 | $23.07 | 18200 |
| 2024-05-28 | -3.41 | $23.17 | — |
| 2024-05-24 | -6.82 | $23.14 | 100 |
| 2024-05-23 | -26.14 | $22.97 | 100 |
| 2024-05-22 | -9.52 | $23.10 | 100 |
| 2024-05-21 | 0.00 | $23.20 | 511 |
| 2024-05-20 | 0.00 | $23.13 | 100 |
| 2024-05-17 | 0.00 | $23.06 | 500 |
| 2024-05-16 | 0.00 | $23.03 | 100 |
| 2024-05-15 | 0.00 | $23.00 | 100 |
| 2024-05-14 | 0.00 | $22.86 | 228 |
| 2024-05-13 | -22.73 | $22.63 | 300 |
| 2024-05-10 | -30.68 | $22.56 | 300 |
| 2024-05-09 | -17.05 | $22.68 | 100 |
| 2024-05-08 | -17.05 | $22.68 | 100 |
| 2024-05-07 | -6.82 | $22.77 | 100 |
| 2024-05-06 | 0.00 | $22.83 | 100 |
| 2024-05-03 | -16.22 | $22.57 | 619 |
| 2024-05-02 | -45.95 | $22.35 | — |
| 2024-05-01 | -44.59 | $22.36 | — |
| 2024-04-30 | -50.00 | $22.32 | 100 |
| 2024-04-29 | -28.38 | $22.48 | 100 |
| 2024-04-26 | -18.92 | $22.55 | 148 |
| 2024-04-25 | -72.97 | $22.15 | — |
| 2024-04-24 | -78.38 | $22.11 | — |
| 2024-04-23 | -67.57 | $22.19 | — |
| 2024-04-22 | -78.38 | $22.11 | 3400 |
| 2024-04-19 | -91.89 | $22.01 | 2110 |
| 2024-04-18 | -95.65 | $22.25 | 100 |
| 2024-04-17 | -80.43 | $22.32 | 100 |
| 2024-04-16 | -65.31 | $22.37 | 100 |
| 2024-04-15 | -88.46 | $22.23 | — |
| 2024-04-12 | -26.32 | $22.49 | 100 |
| 2024-04-11 | 0.00 | $22.69 | 100 |
| 2024-04-10 | -13.89 | $22.55 | 100 |
| 2024-04-09 | -21.33 | $22.49 | 100 |
| 2024-04-08 | -24.47 | $22.42 | 100 |
| 2024-04-05 | -18.09 | $22.48 | 214 |
| 2024-04-04 | -34.04 | $22.33 | 100 |
| 2024-04-03 | -11.70 | $22.54 | 100 |
| 2024-04-02 | -11.70 | $22.54 | 138 |
| 2024-04-01 | 0.00 | $22.65 | 100 |
| 2024-03-28 | -15.56 | $22.47 | 100 |
| 2024-03-27 | -11.83 | $22.50 | 107 |
| 2024-03-26 | 0.00 | $22.61 | 100 |
| 2024-03-25 | 0.00 | $22.61 | — |
| 2024-03-22 | -4.31 | $22.48 | 100 |
| 2024-03-21 | 0.00 | $22.53 | 100 |
| 2024-03-20 | 0.00 | $22.37 | 100 |
| 2024-03-19 | 0.00 | $22.20 | 100 |
| 2024-03-18 | 0.00 | $22.17 | 200 |
| 2024-03-15 | -14.05 | $21.93 | 100 |
| 2024-03-14 | -4.96 | $22.04 | 100 |
| 2024-03-13 | -5.79 | $22.03 | 103 |
| 2024-03-12 | -8.73 | $21.99 | 1100 |
| 2024-03-11 | -30.95 | $21.71 | 100 |
| 2024-03-08 | -24.60 | $21.79 | 2700 |
| 2024-03-07 | -4.17 | $21.90 | 610 |
| 2024-03-06 | -13.01 | $21.78 | 17817 |
| 2024-03-05 | -11.33 | $21.72 | 113 |
| 2024-03-04 | -6.33 | $21.79 | 200 |
| 2024-03-01 | 0.00 | $21.89 | — |
| 2024-02-29 | 0.00 | $21.68 | 100 |
| 2024-02-28 | -3.65 | $21.43 | 105 |
| 2024-02-27 | 0.00 | $21.48 | — |
| 2024-02-26 | 0.00 | $21.37 | 100 |
| 2024-02-23 | -7.14 | $21.28 | 10101 |
| 2024-02-22 | 0.00 | $21.37 | 100 |
| 2024-02-21 | -35.00 | $20.89 | 100 |
| 2024-02-20 | -23.33 | $21.03 | 100 |
| 2024-02-16 | 0.00 | $21.31 | 100 |
| 2024-02-15 | 0.00 | $21.31 | 100 |
| 2024-02-14 | 0.00 | $21.13 | 206 |
| 2024-02-13 | -20.65 | $20.84 | 101 |
| 2024-02-12 | -11.96 | $20.92 | 1107 |
| 2024-02-09 | 0.00 | $21.00 | 100 |
| 2024-02-08 | 0.00 | $20.75 | 100 |
| 2024-02-07 | 0.00 | $20.72 | 600 |
| 2024-02-06 | -28.21 | $20.39 | 100 |
| 2024-02-05 | -23.08 | $20.41 | 2500 |
| 2024-02-02 | -47.50 | $20.31 | 100 |
| 2024-02-01 | -80.00 | $20.18 | 1100 |
| 2024-01-31 | -86.36 | $20.12 | 100 |
| 2024-01-30 | -31.82 | $20.36 | 1000 |
| 2024-01-29 | -15.91 | $20.43 | 335 |
| 2024-01-26 | -50.00 | $20.28 | 3100 |
| 2024-01-25 | -65.91 | $20.21 | 337 |
| 2024-01-24 | -20.45 | $20.41 | 635 |
| 2024-01-23 | -61.36 | $20.23 | 1000 |
| 2024-01-22 | -75.00 | $20.17 | — |
| 2024-01-19 | -37.31 | $20.25 | 1428 |
| 2024-01-18 | -25.37 | $20.33 | 100 |
| 2024-01-17 | -20.90 | $20.36 | 300 |
| 2024-01-16 | -11.94 | $20.42 | 2000 |
| 2024-01-12 | 0.00 | $20.43 | 112 |
| 2024-01-11 | 0.00 | $20.40 | 100 |
| 2024-01-10 | -8.77 | $20.31 | 100 |
| 2024-01-09 | -1.43 | $20.35 | — |
| 2024-01-08 | 0.00 | $20.36 | 100 |
| 2024-01-05 | -20.63 | $20.16 | 228 |
| 2024-01-04 | -22.67 | $20.12 | 1600 |
| 2024-01-03 | -30.67 | $20.06 | — |
| 2024-01-02 | -26.67 | $20.09 | — |
| 2023-12-29 | -10.67 | $20.21 | — |
| 2023-12-28 | 0.00 | $20.29 | — |
| 2023-12-27 | -1.35 | $20.27 | 100 |
| 2023-12-26 | 0.00 | $20.28 | 127 |
| 2023-12-22 | -6.06 | $20.16 | 100 |
| 2023-12-21 | -16.67 | $20.09 | 1300 |
| 2023-12-20 | -56.06 | $19.83 | 200 |
| 2023-12-19 | -3.03 | $20.18 | 12002 |
| 2023-12-18 | 0.00 | $20.08 | 100 |
| 2023-12-15 | -5.56 | $20.05 | 100 |
| 2023-12-14 | 0.00 | $20.08 | 100 |
| 2023-12-13 | 0.00 | $19.96 | 500 |
| 2023-12-12 | -25.53 | $19.80 | 100 |
| 2023-12-11 | -16.00 | $19.80 | 1200 |
| 2023-12-08 | -15.12 | $19.79 | 100 |
| 2023-12-07 | -14.71 | $19.77 | 100 |
| 2023-12-06 | -37.25 | $19.54 | 200 |
| 2023-12-05 | -28.85 | $19.62 | 100 |
| 2023-12-04 | -27.88 | $19.63 | 100 |
| 2023-12-01 | -13.46 | $19.78 | — |
| 2023-11-30 | -20.87 | $19.68 | 100 |
| 2023-11-29 | -19.86 | $19.63 | 131 |
| 2023-11-28 | -16.44 | $19.68 | — |
| 2023-11-27 | -7.89 | $19.80 | 200 |
| 2023-11-24 | -5.63 | $19.83 | 100 |
| 2023-11-22 | -3.75 | $19.86 | 102 |
| 2023-11-21 | -11.88 | $19.73 | 200 |
| 2023-11-20 | -6.25 | $19.82 | 504 |
| 2023-11-17 | -20.63 | $19.59 | 100 |
| 2023-11-16 | -25.00 | $19.52 | 200 |
| 2023-11-15 | -19.38 | $19.61 | 300 |
| 2023-11-14 | 0.00 | $19.46 | 601 |
| 2023-11-13 | -29.17 | $19.17 | 7 |
| 2023-11-10 | -38.33 | $19.06 | — |
| 2023-11-09 | -51.67 | $18.90 | 128 |
| 2023-11-08 | -30.00 | $19.16 | 100 |
| 2023-11-07 | -40.48 | $19.07 | 414 |
| 2023-11-06 | -46.83 | $18.99 | 100 |
| 2023-11-03 | -46.03 | $19.00 | 100 |
| 2023-11-02 | -57.94 | $18.85 | 1000 |
| 2023-11-01 | -88.89 | $18.46 | 100 |
| 2023-10-31 | -87.30 | $18.48 | — |
| 2023-10-30 | -88.10 | $18.47 | 736 |
| 2023-10-27 | -100.00 | $18.32 | 200 |
| 2023-10-26 | -100.00 | $18.54 | 100 |
| 2023-10-25 | -96.55 | $18.74 | 500 |
| 2023-10-24 | -48.28 | $19.16 | 100 |
| 2023-10-23 | -73.56 | $18.94 | 3800 |
| 2023-10-20 | -100.00 | $18.88 | 100 |
| 2023-10-19 | -86.54 | $19.13 | 100 |
| 2023-10-18 | -76.92 | $19.18 | 100 |
| 2023-10-17 | -11.54 | $19.52 | — |
| 2023-10-16 | -40.28 | $19.49 | 100 |
| 2023-10-13 | -83.33 | $19.20 | 1129 |
| 2023-10-12 | -62.92 | $19.39 | 111 |
| 2023-10-11 | -51.85 | $19.58 | 100 |
| 2023-10-10 | -67.89 | $19.41 | 300 |
| 2023-10-09 | -80.33 | $19.30 | — |
| 2023-10-06 | -77.05 | $19.34 | — |
| 2023-10-05 | -97.54 | $19.09 | — |
| 2023-10-04 | -83.61 | $19.26 | 100 |
| 2023-10-03 | -98.36 | $19.08 | 1400 |
| 2023-10-02 | -78.50 | $19.44 | 500 |
| 2023-09-29 | -82.24 | $19.40 | — |
| 2023-09-28 | -78.50 | $19.44 | 234 |
| 2023-09-27 | -89.72 | $19.32 | 507 |
| 2023-09-26 | -100.00 | $19.31 | 2217 |
| 2023-09-25 | -61.90 | $19.50 | 100 |
| 2023-09-22 | -69.53 | $19.39 | 1200 |
| 2023-09-21 | -66.67 | $19.34 | 100 |
| 2023-09-20 | -53.19 | $19.53 | 100 |
| 2023-09-19 | -36.55 | $19.75 | 232 |
| 2023-09-18 | -25.61 | $19.86 | 1700 |
| 2023-09-15 | -17.28 | $19.95 | — |
| 2023-09-14 | -7.33 | $20.14 | 100 |
| 2023-09-13 | -6.81 | $20.15 | 1800 |
| 2023-09-12 | -4.71 | $20.19 | 1201 |
| 2023-09-11 | 0.00 | $20.22 | 400 |
| 2023-09-08 | -3.61 | $19.97 | 311 |
| 2023-09-07 | -1.94 | $19.89 | 1700 |
| 2023-09-06 | -3.95 | $19.83 | 101 |
| 2023-09-05 | -0.66 | $19.88 | 1200 |
| 2023-09-01 | -4.05 | $19.79 | 3212 |
| 2023-08-31 | 0.00 | $19.85 | 300 |
| 2023-08-30 | 0.00 | $19.64 | 6100 |
| 2023-08-29 | 0.00 | $19.49 | 400 |
| 2023-08-28 | -42.15 | $19.07 | 518 |
| 2023-08-25 | -50.78 | $19.00 | — |
| 2023-08-24 | -60.94 | $18.87 | 100 |
| 2023-08-23 | -47.66 | $19.04 | 221 |
| 2023-08-22 | -66.91 | $18.83 | 100 |
| 2023-08-21 | -67.12 | $18.85 | 2208 |
| 2023-08-18 | -93.15 | $18.47 | 1300 |
| 2023-08-17 | -100.00 | $18.55 | 1307 |
| 2023-08-16 | -100.00 | $18.76 | 900 |
| 2023-08-15 | -97.16 | $18.93 | 141 |
| 2023-08-14 | -87.94 | $19.06 | 500 |
| 2023-08-11 | -100.00 | $18.92 | 502 |
| 2023-08-10 | -92.37 | $19.09 | 114 |
| 2023-08-09 | -89.31 | $19.13 | 2909 |
| 2023-08-08 | -87.79 | $19.15 | 328 |
| 2023-08-07 | -90.84 | $19.11 | 300 |
| 2023-08-04 | -98.39 | $19.08 | 2835 |
| 2023-08-03 | -90.98 | $19.19 | 200 |
| 2023-08-02 | -92.62 | $19.17 | 19800 |
| 2023-08-01 | -90.11 | $19.48 | 2041 |
| 2023-07-31 | -73.63 | $19.63 | 2500 |
| 2023-07-28 | -76.92 | $19.60 | 100 |
| 2023-07-27 | -97.12 | $19.42 | 3030 |
| 2023-07-26 | -67.31 | $19.73 | 2213 |
| 2023-07-25 | -61.54 | $19.79 | 1500 |
| 2023-07-24 | -76.92 | $19.63 | 931 |
| 2023-07-21 | -72.12 | $19.68 | 1801 |
| 2023-07-20 | -49.04 | $19.92 | 1600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.07
2026-07-24
Close Price
$22.38
Vol: 14063Average Directional Index - Detailed Analysis
Minimum
4.75
Average
22.48
Maximum
61.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.07 | $22.38 | 14063 |
| 2026-07-23 | 12.71 | $22.55 | 4931 |
| 2026-07-22 | 12.53 | $22.70 | 3033 |
| 2026-07-21 | 12.65 | $22.80 | 5713 |
| 2026-07-20 | 12.86 | $22.56 | 5747 |
| 2026-07-17 | 12.65 | $22.52 | 7200 |
| 2026-07-16 | 12.25 | $22.71 | 17800 |
| 2026-07-15 | 12.24 | $23.05 | 7104 |
| 2026-07-14 | 12.87 | $23.11 | 1200 |
| 2026-07-13 | 13.27 | $22.95 | 4000 |
| 2026-07-10 | 13.88 | $23.29 | 800 |
| 2026-07-09 | 13.81 | $23.32 | 1111 |
| 2026-07-08 | 13.47 | $23.32 | 2010 |
| 2026-07-07 | 13.08 | $23.31 | 400 |
| 2026-07-06 | 12.74 | $23.48 | 3200 |
| 2026-07-02 | 12.14 | $23.35 | 3500 |
| 2026-07-01 | 11.59 | $23.40 | 3100 |
| 2026-06-30 | 10.80 | $23.39 | 6648 |
| 2026-06-29 | 9.96 | $23.16 | 4612 |
| 2026-06-26 | 9.54 | $22.88 | 2100 |
| 2026-06-25 | 9.57 | $22.77 | 8023 |
| 2026-06-24 | 9.67 | $22.74 | 11141 |
| 2026-06-23 | 9.96 | $22.66 | 8500 |
| 2026-06-22 | 10.34 | $22.84 | 5148 |
| 2026-06-18 | 10.39 | $22.99 | 4800 |
| 2026-06-17 | 10.44 | $22.59 | 3821 |
| 2026-06-16 | 10.96 | $22.68 | 16700 |
| 2026-06-15 | 11.40 | $22.82 | 7133 |
| 2026-06-12 | 11.61 | $22.47 | 3431 |
| 2026-06-11 | 11.93 | $22.57 | 12107 |
| 2026-06-10 | 12.26 | $22.34 | 5978 |
| 2026-06-09 | 12.14 | $22.63 | 12700 |
| 2026-06-08 | 12.23 | $22.69 | 5500 |
| 2026-06-05 | 12.80 | $22.76 | 4916 |
| 2026-06-04 | 13.30 | $23.31 | 3500 |
| 2026-06-03 | 13.09 | $23.15 | 4200 |
| 2026-06-02 | 12.97 | $23.30 | 22400 |
| 2026-06-01 | 12.59 | $23.15 | 5900 |
| 2026-05-29 | 12.32 | $23.14 | 3100 |
| 2026-05-28 | 12.20 | $23.20 | 5800 |
| 2026-05-27 | 12.07 | $22.97 | 4200 |
| 2026-05-26 | 12.51 | $22.89 | 7341 |
| 2026-05-22 | 13.11 | $22.81 | 9900 |
| 2026-05-21 | 13.77 | $22.78 | 6500 |
| 2026-05-20 | 14.26 | $22.72 | 5000 |
| 2026-05-19 | 14.72 | $22.63 | 11200 |
| 2026-05-18 | 15.01 | $22.67 | 6801 |
| 2026-05-15 | 15.32 | $22.71 | 11400 |
| 2026-05-14 | 15.82 | $23.08 | 6412 |
| 2026-05-13 | 16.22 | $23.06 | 7734 |
| 2026-05-12 | 16.64 | $22.75 | 17900 |
| 2026-05-11 | 17.34 | $22.83 | 14700 |
| 2026-05-08 | 18.04 | $22.73 | 14600 |
| 2026-05-07 | 18.94 | $22.72 | 5000 |
| 2026-05-06 | 19.89 | $22.87 | 3444 |
| 2026-05-05 | 20.72 | $22.39 | 4738 |
| 2026-05-04 | 21.06 | $22.50 | 900 |
| 2026-05-01 | 21.60 | $22.56 | 3900 |
| 2026-04-30 | 22.30 | $22.64 | 2925 |
| 2026-04-29 | 23.09 | $22.40 | 7700 |
| 2026-04-28 | 23.46 | $22.59 | 4448 |
| 2026-04-27 | 24.16 | $22.74 | 4000 |
| 2026-04-24 | 25.33 | $22.86 | 10703 |
| 2026-04-23 | 26.56 | $22.59 | 5700 |
| 2026-04-22 | 27.54 | $22.69 | 2700 |
| 2026-04-21 | 28.88 | $22.58 | 6700 |
| 2026-04-20 | 30.30 | $22.82 | 3300 |
| 2026-04-17 | 31.59 | $22.96 | 3900 |
| 2026-04-16 | 32.62 | $22.80 | 4220 |
| 2026-04-15 | 34.04 | $22.87 | 2700 |
| 2026-04-14 | 35.54 | $22.73 | 2730 |
| 2026-04-13 | 37.40 | $22.57 | 4845 |
| 2026-04-10 | 39.05 | $22.56 | 8400 |
| 2026-04-09 | 40.81 | $22.52 | 4423 |
| 2026-04-08 | 42.42 | $22.43 | 3801 |
| 2026-04-07 | 43.92 | $21.98 | 7005 |
| 2026-04-06 | 44.34 | $22.01 | 7540 |
| 2026-04-02 | 44.98 | $22.01 | 8000 |
| 2026-04-01 | 45.60 | $22.05 | 4516 |
| 2026-03-31 | 46.35 | $21.90 | 6700 |
| 2026-03-30 | 46.74 | $21.67 | 4524 |
| 2026-03-27 | 46.29 | $21.71 | 3100 |
| 2026-03-26 | 45.88 | $21.89 | 6906 |
| 2026-03-25 | 45.64 | $22.13 | 9000 |
| 2026-03-24 | 45.63 | $22.05 | 6023 |
| 2026-03-23 | 45.35 | $22.07 | 7200 |
| 2026-03-20 | 45.05 | $22.04 | 3700 |
| 2026-03-19 | 45.03 | $22.45 | 3647 |
| 2026-03-18 | 45.22 | $22.35 | 8344 |
| 2026-03-17 | 45.58 | $22.37 | 9100 |
| 2026-03-16 | 46.00 | $22.29 | 4312 |
| 2026-03-13 | 46.16 | $22.17 | 4530 |
| 2026-03-12 | 45.94 | $22.31 | 9045 |
| 2026-03-11 | 45.83 | $22.39 | 4500 |
| 2026-03-10 | 45.81 | $22.43 | 5821 |
| 2026-03-09 | 45.87 | $22.24 | 3222 |
| 2026-03-06 | 45.29 | $22.16 | 6600 |
| 2026-03-05 | 44.43 | $22.19 | 32700 |
| 2026-03-04 | 43.52 | $22.33 | 3800 |
| 2026-03-03 | 42.72 | $22.35 | 2701 |
| 2026-03-02 | 41.91 | $22.46 | 2803 |
| 2026-02-27 | 41.06 | $22.50 | 3219 |
| 2026-02-26 | 40.29 | $22.33 | 9300 |
| 2026-02-25 | 38.98 | $22.43 | 6500 |
| 2026-02-24 | 37.68 | $22.48 | 3124 |
| 2026-02-23 | 36.36 | $22.49 | 3800 |
| 2026-02-20 | 34.98 | $22.47 | 2540 |
| 2026-02-19 | 34.49 | $22.40 | 2500 |
| 2026-02-18 | 33.44 | $22.55 | 2404 |
| 2026-02-17 | 32.46 | $22.54 | 7639 |
| 2026-02-13 | 31.43 | $22.61 | 6022 |
| 2026-02-12 | 30.57 | $22.61 | 11625 |
| 2026-02-11 | 29.67 | $22.60 | 1804 |
| 2026-02-10 | 28.48 | $22.90 | 3300 |
| 2026-02-09 | 27.70 | $22.94 | 1200 |
| 2026-02-06 | 26.84 | $22.92 | 5600 |
| 2026-02-05 | 25.87 | $22.92 | 4219 |
| 2026-02-04 | 24.91 | $23.23 | 10949 |
| 2026-02-03 | 24.27 | $23.11 | 7805 |
| 2026-02-02 | 23.35 | $23.31 | 6100 |
| 2026-01-30 | 22.86 | $23.46 | 6800 |
| 2026-01-29 | 22.54 | $23.52 | 4424 |
| 2026-01-28 | 22.26 | $23.50 | 6100 |
| 2026-01-27 | 22.03 | $23.46 | 6500 |
| 2026-01-26 | 21.78 | $23.66 | 10144 |
| 2026-01-23 | 21.85 | $23.59 | 5400 |
| 2026-01-22 | 21.89 | $23.63 | 3428 |
| 2026-01-21 | 21.86 | $23.49 | 6900 |
| 2026-01-20 | 21.59 | $23.42 | 1719 |
| 2026-01-16 | 21.12 | $23.56 | 5500 |
| 2026-01-15 | 20.84 | $23.69 | 8040 |
| 2026-01-14 | 20.69 | $23.76 | 5228 |
| 2026-01-13 | 20.79 | $23.76 | 3530 |
| 2026-01-12 | 20.90 | $23.93 | 3700 |
| 2026-01-09 | 21.32 | $23.94 | 3300 |
| 2026-01-08 | 21.80 | $23.98 | 4800 |
| 2026-01-07 | 22.46 | $23.74 | 6600 |
| 2026-01-06 | 22.54 | $23.56 | 13300 |
| 2026-01-05 | 22.06 | $23.46 | 3819 |
| 2026-01-02 | 21.40 | $23.29 | 1600 |
| 2025-12-31 | 20.23 | $23.21 | 5600 |
| 2025-12-30 | 18.55 | $23.21 | 8512 |
| 2025-12-29 | 16.73 | $23.15 | 5032 |
| 2025-12-26 | 14.72 | $23.21 | 6000 |
| 2025-12-24 | 12.70 | $24.69 | 1000 |
| 2025-12-23 | 13.32 | $24.72 | 11300 |
| 2025-12-22 | 13.97 | $24.68 | 2747 |
| 2025-12-19 | 14.47 | $24.63 | 4400 |
| 2025-12-18 | 14.77 | $24.63 | 2407 |
| 2025-12-17 | 15.21 | $24.66 | 6300 |
| 2025-12-16 | 15.74 | $24.62 | 3341 |
| 2025-12-15 | 15.97 | $24.59 | 6700 |
| 2025-12-12 | 16.06 | $24.62 | 4000 |
| 2025-12-11 | 16.27 | $24.44 | 4500 |
| 2025-12-10 | 15.91 | $24.61 | 5800 |
| 2025-12-09 | 15.86 | $24.59 | 5000 |
| 2025-12-08 | 15.81 | $24.68 | 2137 |
| 2025-12-05 | 16.12 | $24.78 | 3000 |
| 2025-12-04 | 16.77 | $24.80 | 724 |
| 2025-12-03 | 17.52 | $24.84 | 3445 |
| 2025-12-02 | 18.31 | $24.73 | 2800 |
| 2025-12-01 | 18.63 | $24.69 | 900 |
| 2025-11-28 | 19.05 | $24.63 | 1200 |
| 2025-11-26 | 19.09 | $24.63 | 3400 |
| 2025-11-25 | 19.13 | $24.64 | 1042 |
| 2025-11-24 | 19.03 | $24.57 | 3114 |
| 2025-11-21 | 18.68 | $24.51 | 6400 |
| 2025-11-20 | 18.43 | $24.53 | 4425 |
| 2025-11-19 | 18.11 | $24.62 | 6204 |
| 2025-11-18 | 18.00 | $24.60 | 6700 |
| 2025-11-17 | 17.79 | $24.54 | 3500 |
| 2025-11-14 | 17.60 | $24.57 | 1800 |
| 2025-11-13 | 17.13 | $24.71 | 13100 |
| 2025-11-12 | 16.86 | $24.74 | 2516 |
| 2025-11-11 | 16.73 | $24.88 | 22740 |
| 2025-11-10 | 16.85 | $24.87 | 5120 |
| 2025-11-07 | 16.93 | $24.75 | 7800 |
| 2025-11-06 | 16.92 | $24.81 | 5635 |
| 2025-11-05 | 17.30 | $24.69 | 7822 |
| 2025-11-04 | 17.29 | $25.04 | 3003 |
| 2025-11-03 | 18.05 | $25.21 | 5700 |
| 2025-10-31 | 18.66 | $25.24 | 9000 |
| 2025-10-30 | 19.33 | $25.10 | 2944 |
| 2025-10-29 | 20.33 | $25.15 | 3118 |
| 2025-10-28 | 21.36 | $25.04 | 4005 |
| 2025-10-27 | 22.29 | $25.02 | 16000 |
| 2025-10-24 | 23.10 | $24.75 | 3300 |
| 2025-10-23 | 23.40 | $24.84 | 6200 |
| 2025-10-22 | 23.71 | $24.72 | 7937 |
| 2025-10-21 | 23.84 | $24.88 | 2209 |
| 2025-10-20 | 24.23 | $24.82 | 2100 |
| 2025-10-17 | 24.50 | $24.66 | 1512 |
| 2025-10-16 | 24.19 | $24.68 | 4405 |
| 2025-10-15 | 23.86 | $24.45 | 2211 |
| 2025-10-14 | 22.74 | $24.55 | 1300 |
| 2025-10-13 | 21.69 | $24.76 | 4815 |
| 2025-10-10 | 20.76 | $24.46 | 906 |
| 2025-10-09 | 19.74 | $24.93 | 6600 |
| 2025-10-08 | 19.33 | $24.85 | 14700 |
| 2025-10-07 | 18.74 | $24.74 | 11114 |
| 2025-10-06 | 17.81 | $25.01 | 2401 |
| 2025-10-03 | 17.21 | $25.29 | 2700 |
| 2025-10-02 | 17.43 | $25.31 | 12000 |
| 2025-10-01 | 17.63 | $25.41 | 3623 |
| 2025-09-30 | 18.25 | $25.40 | 5138 |
| 2025-09-29 | 18.89 | $25.55 | 2400 |
| 2025-09-26 | 19.62 | $25.53 | 3300 |
| 2025-09-25 | 20.51 | $25.58 | 5927 |
| 2025-09-24 | 21.45 | $25.61 | 5500 |
| 2025-09-23 | 22.18 | $25.71 | 2234 |
| 2025-09-22 | 22.72 | $25.92 | 2600 |
| 2025-09-19 | 22.49 | $25.86 | 4200 |
| 2025-09-18 | 22.45 | $25.94 | 2100 |
| 2025-09-17 | 21.94 | $25.96 | 6242 |
| 2025-09-16 | 21.52 | $25.97 | 2200 |
| 2025-09-15 | 21.13 | $25.80 | 3628 |
| 2025-09-12 | 21.11 | $25.69 | 2300 |
| 2025-09-11 | 21.29 | $25.77 | 2300 |
| 2025-09-10 | 21.36 | $25.69 | 3747 |
| 2025-09-09 | 21.66 | $25.87 | 3300 |
| 2025-09-08 | 21.31 | $25.87 | 2541 |
| 2025-09-05 | 20.94 | $25.76 | 3100 |
| 2025-09-04 | 20.81 | $25.60 | 46818 |
| 2025-09-03 | 21.05 | $25.59 | 5525 |
| 2025-09-02 | 21.40 | $25.51 | 1610 |
| 2025-08-29 | 22.07 | $25.61 | 1610 |
| 2025-08-28 | 22.19 | $25.64 | 1019 |
| 2025-08-27 | 21.94 | $25.65 | 4622 |
| 2025-08-26 | 21.70 | $25.55 | 1000 |
| 2025-08-25 | 21.64 | $25.55 | 3600 |
| 2025-08-22 | 21.58 | $25.59 | 3200 |
| 2025-08-21 | 21.44 | $25.39 | 4300 |
| 2025-08-20 | 21.72 | $25.38 | 1900 |
| 2025-08-19 | 22.17 | $25.42 | 8600 |
| 2025-08-18 | 22.40 | $25.45 | 8600 |
| 2025-08-15 | 22.49 | $25.43 | 1900 |
| 2025-08-14 | 22.73 | $25.30 | 2100 |
| 2025-08-13 | 23.34 | $25.25 | 1000 |
| 2025-08-12 | 24.15 | $25.31 | 3307 |
| 2025-08-11 | 24.84 | $25.14 | 2500 |
| 2025-08-08 | 25.84 | $25.24 | 6338 |
| 2025-08-07 | 26.57 | $25.38 | 1800 |
| 2025-08-06 | 27.06 | $25.45 | 6800 |
| 2025-08-05 | 27.44 | $25.36 | 7100 |
| 2025-08-04 | 28.10 | $25.53 | 2206 |
| 2025-08-01 | 28.12 | $25.31 | 3502 |
| 2025-07-31 | 28.62 | $25.55 | 4600 |
| 2025-07-30 | 28.07 | $25.57 | 5211 |
| 2025-07-29 | 27.57 | $25.56 | 4600 |
| 2025-07-28 | 27.09 | $25.69 | 1800 |
| 2025-07-25 | 26.14 | $25.68 | 5637 |
| 2025-07-24 | 25.21 | $25.63 | 7700 |
| 2025-07-23 | 24.39 | $25.64 | 4100 |
| 2025-07-22 | 23.53 | $25.52 | 6800 |
| 2025-07-21 | 22.79 | $25.53 | 3700 |
| 2025-07-18 | 22.06 | $25.28 | 3211 |
| 2025-07-17 | 21.84 | $25.16 | 10200 |
| 2025-07-16 | 21.96 | $25.18 | 3800 |
| 2025-07-15 | 22.08 | $25.24 | 2446 |
| 2025-07-14 | 22.01 | $25.14 | 9900 |
| 2025-07-11 | 22.06 | $25.15 | 3500 |
| 2025-07-10 | 22.11 | $25.28 | 548 |
| 2025-07-09 | 21.83 | $25.42 | 4500 |
| 2025-07-08 | 21.17 | $25.31 | 5900 |
| 2025-07-07 | 20.69 | $25.20 | 2118 |
| 2025-07-03 | 20.42 | $25.25 | 4300 |
| 2025-07-02 | 20.02 | $25.14 | 3100 |
| 2025-07-01 | 19.97 | $25.07 | 1327 |
| 2025-06-30 | 19.97 | $25.32 | 1346 |
| 2025-06-27 | 19.39 | $25.28 | 1100 |
| 2025-06-26 | 18.87 | $25.14 | 20000 |
| 2025-06-25 | 18.48 | $25.10 | 1704 |
| 2025-06-24 | 18.17 | $25.02 | 4741 |
| 2025-06-23 | 17.93 | $24.80 | 2100 |
| 2025-06-20 | 18.33 | $24.79 | 541 |
| 2025-06-18 | 18.74 | $24.92 | 1826 |
| 2025-06-17 | 19.15 | $25.00 | 730 |
| 2025-06-16 | 18.85 | $25.04 | 12900 |
| 2025-06-13 | 18.54 | $24.96 | 3400 |
| 2025-06-12 | 18.39 | $25.06 | 3311 |
| 2025-06-11 | 18.02 | $25.00 | 2600 |
| 2025-06-10 | 17.67 | $25.10 | 3934 |
| 2025-06-09 | 16.93 | $25.06 | 1500 |
| 2025-06-06 | 16.15 | $25.08 | 8933 |
| 2025-06-05 | 15.36 | $24.89 | 9646 |
| 2025-06-04 | 14.70 | $24.96 | 2100 |
| 2025-06-03 | 14.07 | $24.79 | 6825 |
| 2025-06-02 | 13.77 | $24.61 | 10209 |
| 2025-05-30 | 13.64 | $24.58 | 4500 |
| 2025-05-29 | 13.70 | $24.64 | 2629 |
| 2025-05-28 | 13.60 | $24.63 | 6008 |
| 2025-05-27 | 13.36 | $24.64 | 3000 |
| 2025-05-23 | 13.22 | $24.42 | 727 |
| 2025-05-22 | 13.38 | $24.50 | 1933 |
| 2025-05-21 | 13.29 | $24.47 | 903 |
| 2025-05-20 | 13.36 | $24.53 | 1100 |
| 2025-05-19 | 13.28 | $24.56 | 1700 |
| 2025-05-16 | 13.20 | $24.53 | 4000 |
| 2025-05-15 | 13.11 | $24.40 | 1100 |
| 2025-05-14 | 13.22 | $24.46 | 2600 |
| 2025-05-13 | 13.23 | $24.46 | 15913 |
| 2025-05-12 | 13.30 | $24.20 | 1915 |
| 2025-05-09 | 13.78 | $23.72 | 1100 |
| 2025-05-08 | 13.97 | $23.77 | 808 |
| 2025-05-07 | 14.29 | $23.75 | 6500 |
| 2025-05-06 | 14.51 | $23.78 | 8517 |
| 2025-05-05 | 14.91 | $23.83 | 4632 |
| 2025-05-02 | 15.33 | $23.85 | 800 |
| 2025-05-01 | 15.83 | $23.84 | 1100 |
| 2025-04-30 | 16.36 | $23.82 | 6925 |
| 2025-04-29 | 17.08 | $23.85 | 2500 |
| 2025-04-28 | 17.58 | $23.73 | 3700 |
| 2025-04-25 | 18.34 | $23.70 | 2911 |
| 2025-04-24 | 19.13 | $23.51 | 2115 |
| 2025-04-23 | 19.95 | $23.24 | 1300 |
| 2025-04-22 | 20.28 | $23.07 | 2500 |
| 2025-04-21 | 20.40 | $22.96 | 3548 |
| 2025-04-17 | 20.53 | $23.24 | 3800 |
| 2025-04-16 | 21.14 | $23.06 | 5318 |
| 2025-04-15 | 21.34 | $23.26 | 5235 |
| 2025-04-14 | 22.03 | $23.23 | 1200 |
| 2025-04-11 | 22.72 | $23.19 | 4314 |
| 2025-04-10 | 23.33 | $22.83 | 4500 |
| 2025-04-09 | 23.42 | $23.36 | 9746 |
| 2025-04-08 | 23.52 | $22.82 | 10900 |
| 2025-04-07 | 22.93 | $22.76 | 11800 |
| 2025-04-04 | 21.81 | $22.72 | 5420 |
| 2025-04-03 | 20.41 | $23.07 | 3900 |
| 2025-04-02 | 19.38 | $23.40 | 1700 |
| 2025-04-01 | 18.65 | $23.32 | 5100 |
| 2025-03-31 | 17.66 | $23.35 | 4600 |
| 2025-03-28 | 16.62 | $23.41 | 3913 |
| 2025-03-27 | 15.78 | $23.59 | 6200 |
| 2025-03-26 | 15.20 | $23.71 | 12200 |
| 2025-03-25 | 14.67 | $24.01 | 13326 |
| 2025-03-24 | 14.64 | $23.98 | 9733 |
| 2025-03-21 | 14.56 | $23.74 | 4837 |
| 2025-03-20 | 14.36 | $24.00 | 22507 |
| 2025-03-19 | 14.36 | $23.99 | 5300 |
| 2025-03-18 | 14.46 | $23.80 | 7500 |
| 2025-03-17 | 14.33 | $23.97 | 3435 |
| 2025-03-14 | 14.47 | $23.96 | 3802 |
| 2025-03-13 | 14.30 | $23.77 | 28000 |
| 2025-03-12 | 13.83 | $23.87 | 6500 |
| 2025-03-11 | 13.55 | $23.61 | 9500 |
| 2025-03-10 | 12.87 | $23.72 | 3749 |
| 2025-03-07 | 12.09 | $23.87 | 9242 |
| 2025-03-06 | 11.66 | $24.02 | 3200 |
| 2025-03-05 | 11.43 | $24.45 | 10404 |
| 2025-03-04 | 11.78 | $24.25 | 11300 |
| 2025-03-03 | 11.86 | $24.19 | 7701 |
| 2025-02-28 | 12.02 | $24.32 | 8400 |
| 2025-02-27 | 12.06 | $24.25 | 5900 |
| 2025-02-26 | 12.22 | $24.37 | 5800 |
| 2025-02-25 | 12.63 | $24.16 | 7642 |
| 2025-02-24 | 13.07 | $24.32 | 4800 |
| 2025-02-21 | 13.57 | $24.47 | 8200 |
| 2025-02-20 | 13.78 | $24.80 | 15000 |
| 2025-02-19 | 13.46 | $24.87 | 3443 |
| 2025-02-18 | 12.84 | $24.89 | 1100 |
| 2025-02-14 | 12.08 | $24.72 | 7800 |
| 2025-02-13 | 11.52 | $24.49 | 702 |
| 2025-02-12 | 11.30 | $24.42 | 1400 |
| 2025-02-11 | 11.20 | $24.15 | 1948 |
| 2025-02-10 | 11.47 | $24.25 | 500 |
| 2025-02-07 | 11.55 | $24.10 | 2500 |
| 2025-02-06 | 11.64 | $24.17 | 18517 |
| 2025-02-05 | 11.48 | $24.07 | 3122 |
| 2025-02-04 | 11.55 | $24.06 | 3200 |
| 2025-02-03 | 11.45 | $23.80 | 3200 |
| 2025-01-31 | 11.72 | $23.85 | 3241 |
| 2025-01-30 | 11.84 | $23.90 | 925 |
| 2025-01-29 | 12.16 | $23.77 | 1110 |
| 2025-01-28 | 12.61 | $23.99 | 800 |
| 2025-01-27 | 12.68 | $23.60 | 1410 |
| 2025-01-24 | 13.34 | $23.76 | 4500 |
| 2025-01-23 | 13.65 | $23.62 | 5035 |
| 2025-01-22 | 14.31 | $23.61 | 2700 |
| 2025-01-21 | 14.72 | $23.43 | 3300 |
| 2025-01-17 | 15.38 | $23.32 | 2216 |
| 2025-01-16 | 15.85 | $23.25 | 1700 |
| 2025-01-15 | 16.21 | $23.11 | 6700 |
| 2025-01-14 | 16.28 | $22.97 | 606 |
| 2025-01-13 | 15.86 | $23.03 | 821 |
| 2025-01-10 | 15.54 | $23.14 | 3623 |
| 2025-01-08 | 15.32 | $23.37 | 4300 |
| 2025-01-07 | 15.41 | $23.40 | 4441 |
| 2025-01-06 | 15.69 | $23.48 | 3100 |
| 2025-01-03 | 16.08 | $23.29 | 800 |
| 2025-01-02 | 16.00 | $23.07 | 2100 |
| 2024-12-31 | 15.50 | $23.02 | 1700 |
| 2024-12-30 | 14.87 | $23.03 | 736 |
| 2024-12-27 | 14.08 | $23.06 | 3247 |
| 2024-12-26 | 13.24 | $23.15 | 5705 |
| 2024-12-24 | 12.63 | $23.91 | 748 |
| 2024-12-23 | 13.26 | $23.86 | 4302 |
| 2024-12-20 | 13.93 | $23.65 | 1200 |
| 2024-12-19 | 14.24 | $23.49 | 5400 |
| 2024-12-18 | 14.37 | $23.73 | 2219 |
| 2024-12-17 | 14.85 | $24.10 | 3900 |
| 2024-12-16 | 14.89 | $24.07 | 1900 |
| 2024-12-13 | 15.02 | $23.98 | 5700 |
| 2024-12-12 | 15.26 | $24.21 | 3847 |
| 2024-12-11 | 14.84 | $24.28 | 1549 |
| 2024-12-10 | 14.22 | $24.18 | 1622 |
| 2024-12-09 | 13.58 | $24.16 | 2318 |
| 2024-12-06 | 13.16 | $24.03 | 7537 |
| 2024-12-05 | 12.94 | $24.09 | 3800 |
| 2024-12-04 | 12.66 | $24.21 | 2300 |
| 2024-12-03 | 12.06 | $23.90 | 3000 |
| 2024-12-02 | 12.05 | $23.90 | 2400 |
| 2024-11-29 | 12.06 | $23.82 | 400 |
| 2024-11-27 | 12.24 | $23.79 | 5338 |
| 2024-11-26 | 12.50 | $23.93 | 1020 |
| 2024-11-25 | 12.36 | $23.89 | 2400 |
| 2024-11-22 | 12.32 | $23.89 | 2800 |
| 2024-11-21 | 12.29 | $23.89 | 3720 |
| 2024-11-20 | 12.22 | $23.67 | 21500 |
| 2024-11-19 | 12.59 | $23.56 | 12200 |
| 2024-11-18 | 13.08 | $23.36 | 9347 |
| 2024-11-15 | 13.43 | $23.47 | 2600 |
| 2024-11-14 | 13.86 | $23.85 | 3623 |
| 2024-11-13 | 13.89 | $23.89 | 7208 |
| 2024-11-12 | 13.67 | $23.82 | 3518 |
| 2024-11-11 | 13.61 | $23.71 | 7655 |
| 2024-11-08 | 13.56 | $23.84 | 1302 |
| 2024-11-07 | 13.18 | $23.94 | 900 |
| 2024-11-06 | 12.52 | $23.71 | 318 |
| 2024-11-05 | 12.31 | $23.65 | 5600 |
| 2024-11-04 | 12.21 | $23.44 | 2600 |
| 2024-11-01 | 12.38 | $23.31 | 933 |
| 2024-10-31 | 12.91 | $23.17 | 3900 |
| 2024-10-30 | 13.57 | $23.30 | 3200 |
| 2024-10-29 | 14.01 | $23.40 | 3214 |
| 2024-10-28 | 14.21 | $23.30 | 2806 |
| 2024-10-25 | 14.62 | $23.39 | 613 |
| 2024-10-24 | 14.84 | $23.27 | 4800 |
| 2024-10-23 | 15.27 | $23.14 | 1446 |
| 2024-10-22 | 15.88 | $23.42 | 3000 |
| 2024-10-21 | 15.65 | $23.44 | 4849 |
| 2024-10-18 | 15.38 | $23.46 | 3327 |
| 2024-10-17 | 15.09 | $23.31 | 3006 |
| 2024-10-16 | 14.88 | $23.39 | 2200 |
| 2024-10-15 | 14.69 | $23.15 | 1200 |
| 2024-10-14 | 14.86 | $23.31 | 900 |
| 2024-10-11 | 14.49 | $23.45 | 6346 |
| 2024-10-10 | 13.72 | $23.39 | 4831 |
| 2024-10-09 | 12.99 | $23.27 | 1235 |
| 2024-10-08 | 12.43 | $23.26 | 1700 |
| 2024-10-07 | 11.87 | $23.03 | 6110 |
| 2024-10-04 | 11.52 | $23.17 | 2500 |
| 2024-10-03 | 10.99 | $22.88 | 1100 |
| 2024-10-02 | 10.94 | $22.83 | 14117 |
| 2024-10-01 | 10.98 | $22.69 | 1800 |
| 2024-09-30 | 11.26 | $22.82 | 8138 |
| 2024-09-27 | 11.23 | $22.87 | 1821 |
| 2024-09-26 | 10.88 | $22.87 | 12200 |
| 2024-09-25 | 10.51 | $22.72 | 10513 |
| 2024-09-24 | 10.12 | $22.72 | 7532 |
| 2024-09-23 | 10.19 | $22.53 | 2700 |
| 2024-09-20 | 10.61 | $22.46 | 2500 |
| 2024-09-19 | 11.10 | $22.47 | 6800 |
| 2024-09-18 | 11.55 | $22.23 | 6644 |
| 2024-09-17 | 11.90 | $22.18 | 4900 |
| 2024-09-16 | 12.24 | $22.31 | 4200 |
| 2024-09-13 | 12.73 | $22.31 | 2330 |
| 2024-09-12 | 13.36 | $22.12 | 1700 |
| 2024-09-11 | 13.72 | $22.10 | 4529 |
| 2024-09-10 | 13.97 | $21.85 | 29739 |
| 2024-09-09 | 13.78 | $21.82 | 9200 |
| 2024-09-06 | 13.57 | $21.88 | 418 |
| 2024-09-05 | 13.46 | $22.12 | 3200 |
| 2024-09-04 | 13.66 | $22.14 | 1927 |
| 2024-09-03 | 13.87 | $22.12 | 1104 |
| 2024-08-30 | 14.23 | $22.69 | 3700 |
| 2024-08-29 | 14.58 | $22.60 | 57919 |
| 2024-08-28 | 14.84 | $22.63 | 4249 |
| 2024-08-27 | 15.31 | $22.84 | 8140 |
| 2024-08-26 | 15.96 | $22.83 | 3700 |
| 2024-08-23 | 16.65 | $22.87 | 5900 |
| 2024-08-22 | 17.41 | $22.69 | 7229 |
| 2024-08-21 | 18.23 | $22.93 | 9006 |
| 2024-08-20 | 18.80 | $22.79 | 2546 |
| 2024-08-19 | 19.40 | $22.85 | 3100 |
| 2024-08-16 | 20.22 | $22.69 | 10100 |
| 2024-08-15 | 21.25 | $22.71 | 5100 |
| 2024-08-14 | 22.33 | $22.36 | 7729 |
| 2024-08-13 | 22.88 | $22.19 | 4400 |
| 2024-08-12 | 23.14 | $21.92 | 16841 |
| 2024-08-09 | 22.88 | $21.75 | 8700 |
| 2024-08-08 | 22.25 | $21.74 | 3813 |
| 2024-08-07 | 21.55 | $21.36 | 14800 |
| 2024-08-06 | 20.79 | $21.45 | 19300 |
| 2024-08-05 | 19.72 | $21.41 | 6300 |
| 2024-08-02 | 18.28 | $21.94 | 6700 |
| 2024-08-01 | 17.18 | $22.47 | 12500 |
| 2024-07-31 | 16.55 | $22.76 | 12900 |
| 2024-07-30 | 16.44 | $22.51 | 11604 |
| 2024-07-29 | 15.70 | $22.60 | 7206 |
| 2024-07-26 | 15.02 | $22.62 | 10500 |
| 2024-07-25 | 14.39 | $22.53 | 6900 |
| 2024-07-24 | 13.70 | $22.71 | 6245 |
| 2024-07-23 | 13.36 | $23.12 | 800 |
| 2024-07-22 | 13.65 | $23.00 | 2300 |
| 2024-07-19 | 13.73 | $22.84 | 1000 |
| 2024-07-18 | 13.45 | $22.99 | 2800 |
| 2024-07-17 | 13.31 | $23.15 | 9535 |
| 2024-07-16 | 13.65 | $23.57 | 1100 |
| 2024-07-15 | 13.73 | $23.63 | 3300 |
| 2024-07-12 | 13.62 | $23.76 | 1637 |
| 2024-07-11 | 13.11 | $23.70 | 5641 |
| 2024-07-10 | 12.90 | $23.83 | 4230 |
| 2024-07-09 | 12.14 | $23.63 | 28918 |
| 2024-07-08 | 11.61 | $23.55 | 4426 |
| 2024-07-05 | 11.30 | $23.42 | 10400 |
| 2024-07-03 | 11.23 | $23.32 | 600 |
| 2024-07-02 | 11.46 | $23.26 | 9118 |
| 2024-07-01 | 11.91 | $23.18 | 11409 |
| 2024-06-28 | 12.44 | $23.22 | 8900 |
| 2024-06-27 | 13.08 | $23.48 | 26501 |
| 2024-06-26 | 13.30 | $23.39 | 3334 |
| 2024-06-25 | 13.76 | $23.19 | 6943 |
| 2024-06-24 | 14.16 | $22.99 | 21742 |
| 2024-06-21 | 14.49 | $23.13 | 54500 |
| 2024-06-20 | 15.01 | $23.04 | 1100 |
| 2024-06-18 | 15.57 | $23.22 | 7223 |
| 2024-06-17 | 16.20 | $23.14 | 5800 |
| 2024-06-14 | 16.97 | $23.11 | 98649 |
| 2024-06-13 | 17.65 | $23.21 | 120100 |
| 2024-06-12 | 18.23 | $23.25 | 16700 |
| 2024-06-11 | 18.60 | $23.28 | 8900 |
| 2024-06-10 | 19.02 | $23.31 | 4000 |
| 2024-06-07 | 19.19 | $23.31 | 2400 |
| 2024-06-06 | 19.39 | $23.35 | 6300 |
| 2024-06-05 | 19.23 | $23.12 | 5616 |
| 2024-06-04 | 19.35 | $22.81 | 9300 |
| 2024-06-03 | 20.11 | $23.01 | 16200 |
| 2024-05-31 | 20.62 | $23.02 | 17620 |
| 2024-05-30 | 21.33 | $22.91 | 911500 |
| 2024-05-29 | 22.12 | $23.07 | 18200 |
| 2024-05-28 | 22.28 | $23.17 | — |
| 2024-05-24 | 22.15 | $23.14 | 100 |
| 2024-05-23 | 22.06 | $22.97 | 100 |
| 2024-05-22 | 22.30 | $23.10 | 100 |
| 2024-05-21 | 22.16 | $23.20 | 511 |
| 2024-05-20 | 21.82 | $23.13 | 100 |
| 2024-05-17 | 21.60 | $23.06 | 500 |
| 2024-05-16 | 21.48 | $23.03 | 100 |
| 2024-05-15 | 21.27 | $23.00 | 100 |
| 2024-05-14 | 21.10 | $22.86 | 228 |
| 2024-05-13 | 21.15 | $22.63 | 300 |
| 2024-05-10 | 21.63 | $22.56 | 300 |
| 2024-05-09 | 22.28 | $22.68 | 100 |
| 2024-05-08 | 22.50 | $22.68 | 100 |
| 2024-05-07 | 22.74 | $22.77 | 100 |
| 2024-05-06 | 22.75 | $22.83 | 100 |
| 2024-05-03 | 22.62 | $22.57 | 619 |
| 2024-05-02 | 22.90 | $22.35 | — |
| 2024-05-01 | 23.63 | $22.36 | — |
| 2024-04-30 | 24.37 | $22.32 | 100 |
| 2024-04-29 | 25.22 | $22.48 | 100 |
| 2024-04-26 | 25.75 | $22.55 | 148 |
| 2024-04-25 | 26.13 | $22.15 | — |
| 2024-04-24 | 27.30 | $22.11 | — |
| 2024-04-23 | 28.63 | $22.19 | — |
| 2024-04-22 | 29.84 | $22.11 | 3400 |
| 2024-04-19 | 31.28 | $22.01 | 2110 |
| 2024-04-18 | 32.84 | $22.25 | 100 |
| 2024-04-17 | 33.96 | $22.32 | 100 |
| 2024-04-16 | 34.96 | $22.37 | 100 |
| 2024-04-15 | 35.88 | $22.23 | — |
| 2024-04-12 | 37.11 | $22.49 | 100 |
| 2024-04-11 | 37.70 | $22.69 | 100 |
| 2024-04-10 | 37.71 | $22.55 | 100 |
| 2024-04-09 | 37.94 | $22.49 | 100 |
| 2024-04-08 | 38.27 | $22.42 | 100 |
| 2024-04-05 | 38.74 | $22.48 | 214 |
| 2024-04-04 | 39.20 | $22.33 | 100 |
| 2024-04-03 | 39.93 | $22.54 | 100 |
| 2024-04-02 | 40.07 | $22.54 | 138 |
| 2024-04-01 | 40.21 | $22.65 | 100 |
| 2024-03-28 | 39.81 | $22.47 | 100 |
| 2024-03-27 | 39.62 | $22.50 | 107 |
| 2024-03-26 | 39.32 | $22.61 | 100 |
| 2024-03-25 | 38.63 | $22.61 | — |
| 2024-03-22 | 37.90 | $22.48 | 100 |
| 2024-03-21 | 37.27 | $22.53 | 100 |
| 2024-03-20 | 36.46 | $22.37 | 100 |
| 2024-03-19 | 35.76 | $22.20 | 100 |
| 2024-03-18 | 35.21 | $22.17 | 200 |
| 2024-03-15 | 34.66 | $21.93 | 100 |
| 2024-03-14 | 34.38 | $22.04 | 100 |
| 2024-03-13 | 33.74 | $22.03 | 103 |
| 2024-03-12 | 33.08 | $21.99 | 1100 |
| 2024-03-11 | 32.43 | $21.71 | 100 |
| 2024-03-08 | 32.07 | $21.79 | 2700 |
| 2024-03-07 | 31.46 | $21.90 | 610 |
| 2024-03-06 | 30.99 | $21.78 | 17817 |
| 2024-03-05 | 30.52 | $21.72 | 113 |
| 2024-03-04 | 30.29 | $21.79 | 200 |
| 2024-03-01 | 29.85 | $21.89 | — |
| 2024-02-29 | 29.12 | $21.68 | 100 |
| 2024-02-28 | 28.59 | $21.43 | 105 |
| 2024-02-27 | 28.36 | $21.48 | — |
| 2024-02-26 | 27.98 | $21.37 | 100 |
| 2024-02-23 | 27.73 | $21.28 | 10101 |
| 2024-02-22 | 27.57 | $21.37 | 100 |
| 2024-02-21 | 27.12 | $20.89 | 100 |
| 2024-02-20 | 27.34 | $21.03 | 100 |
| 2024-02-16 | 27.18 | $21.31 | 100 |
| 2024-02-15 | 26.10 | $21.31 | 100 |
| 2024-02-14 | 24.96 | $21.13 | 206 |
| 2024-02-13 | 24.00 | $20.84 | 101 |
| 2024-02-12 | 23.41 | $20.92 | 1107 |
| 2024-02-09 | 22.59 | $21.00 | 100 |
| 2024-02-08 | 21.37 | $20.75 | 100 |
| 2024-02-07 | 20.45 | $20.72 | 600 |
| 2024-02-06 | 19.54 | $20.39 | 100 |
| 2024-02-05 | 19.20 | $20.41 | 2500 |
| 2024-02-02 | 18.84 | $20.31 | 100 |
| 2024-02-01 | 18.67 | $20.18 | 1100 |
| 2024-01-31 | 18.79 | $20.12 | 100 |
| 2024-01-30 | 19.07 | $20.36 | 1000 |
| 2024-01-29 | 18.59 | $20.43 | 335 |
| 2024-01-26 | 18.08 | $20.28 | 3100 |
| 2024-01-25 | 17.73 | $20.21 | 337 |
| 2024-01-24 | 17.66 | $20.41 | 635 |
| 2024-01-23 | 17.45 | $20.23 | 1000 |
| 2024-01-22 | 17.65 | $20.17 | — |
| 2024-01-19 | 18.01 | $20.25 | 1428 |
| 2024-01-18 | 18.34 | $20.33 | 100 |
| 2024-01-17 | 18.22 | $20.36 | 300 |
| 2024-01-16 | 18.09 | $20.42 | 2000 |
| 2024-01-12 | 17.63 | $20.43 | 112 |
| 2024-01-11 | 17.27 | $20.40 | 100 |
| 2024-01-10 | 16.96 | $20.31 | 100 |
| 2024-01-09 | 16.82 | $20.35 | — |
| 2024-01-08 | 16.54 | $20.36 | 100 |
| 2024-01-05 | 16.23 | $20.16 | 228 |
| 2024-01-04 | 16.28 | $20.12 | 1600 |
| 2024-01-03 | 16.28 | $20.06 | — |
| 2024-01-02 | 16.62 | $20.09 | — |
| 2023-12-29 | 16.89 | $20.21 | — |
| 2023-12-28 | 16.86 | $20.29 | — |
| 2023-12-27 | 16.60 | $20.27 | 100 |
| 2023-12-26 | 16.37 | $20.28 | 127 |
| 2023-12-22 | 16.13 | $20.16 | 100 |
| 2023-12-21 | 16.07 | $20.09 | 1300 |
| 2023-12-20 | 16.13 | $19.83 | 200 |
| 2023-12-19 | 16.64 | $20.18 | 12002 |
| 2023-12-18 | 16.29 | $20.08 | 100 |
| 2023-12-15 | 16.13 | $20.05 | 100 |
| 2023-12-14 | 16.03 | $20.08 | 100 |
| 2023-12-13 | 15.84 | $19.96 | 500 |
| 2023-12-12 | 15.85 | $19.80 | 100 |
| 2023-12-11 | 16.17 | $19.80 | 1200 |
| 2023-12-08 | 16.50 | $19.79 | 100 |
| 2023-12-07 | 16.54 | $19.77 | 100 |
| 2023-12-06 | 16.63 | $19.54 | 200 |
| 2023-12-05 | 17.13 | $19.62 | 100 |
| 2023-12-04 | 17.47 | $19.63 | 100 |
| 2023-12-01 | 17.82 | $19.78 | — |
| 2023-11-30 | 17.85 | $19.68 | 100 |
| 2023-11-29 | 18.05 | $19.63 | 131 |
| 2023-11-28 | 18.34 | $19.68 | — |
| 2023-11-27 | 18.54 | $19.80 | 200 |
| 2023-11-24 | 18.55 | $19.83 | 100 |
| 2023-11-22 | 18.46 | $19.86 | 102 |
| 2023-11-21 | 18.30 | $19.73 | 200 |
| 2023-11-20 | 18.31 | $19.82 | 504 |
| 2023-11-17 | 18.20 | $19.59 | 100 |
| 2023-11-16 | 18.38 | $19.52 | 200 |
| 2023-11-15 | 18.63 | $19.61 | 300 |
| 2023-11-14 | 18.74 | $19.46 | 601 |
| 2023-11-13 | 19.49 | $19.17 | 7 |
| 2023-11-10 | 20.28 | $19.06 | — |
| 2023-11-09 | 20.91 | $18.90 | 128 |
| 2023-11-08 | 21.59 | $19.16 | 100 |
| 2023-11-07 | 22.69 | $19.07 | 414 |
| 2023-11-06 | 23.70 | $18.99 | 100 |
| 2023-11-03 | 24.93 | $19.00 | 100 |
| 2023-11-02 | 26.24 | $18.85 | 1000 |
| 2023-11-01 | 27.40 | $18.46 | 100 |
| 2023-10-31 | 27.98 | $18.48 | — |
| 2023-10-30 | 28.61 | $18.47 | 736 |
| 2023-10-27 | 29.26 | $18.32 | 200 |
| 2023-10-26 | 29.75 | $18.54 | 100 |
| 2023-10-25 | 30.52 | $18.74 | 500 |
| 2023-10-24 | 31.56 | $19.16 | 100 |
| 2023-10-23 | 33.21 | $18.94 | 3800 |
| 2023-10-20 | 34.71 | $18.88 | 100 |
| 2023-10-19 | 36.53 | $19.13 | 100 |
| 2023-10-18 | 38.08 | $19.18 | 100 |
| 2023-10-17 | 39.63 | $19.52 | — |
| 2023-10-16 | 40.69 | $19.49 | 100 |
| 2023-10-13 | 41.85 | $19.20 | 1129 |
| 2023-10-12 | 43.24 | $19.39 | 111 |
| 2023-10-11 | 44.30 | $19.58 | 100 |
| 2023-10-10 | 45.06 | $19.41 | 300 |
| 2023-10-09 | 45.97 | $19.30 | — |
| 2023-10-06 | 47.11 | $19.34 | — |
| 2023-10-05 | 48.25 | $19.09 | — |
| 2023-10-04 | 49.70 | $19.26 | 100 |
| 2023-10-03 | 50.95 | $19.08 | 1400 |
| 2023-10-02 | 52.38 | $19.44 | 500 |
| 2023-09-29 | 53.25 | $19.40 | — |
| 2023-09-28 | 54.21 | $19.44 | 234 |
| 2023-09-27 | 55.14 | $19.32 | 507 |
| 2023-09-26 | 56.26 | $19.31 | 2217 |
| 2023-09-25 | 57.26 | $19.50 | 100 |
| 2023-09-22 | 58.00 | $19.39 | 1200 |
| 2023-09-21 | 58.77 | $19.34 | 100 |
| 2023-09-20 | 59.74 | $19.53 | 100 |
| 2023-09-19 | 60.44 | $19.75 | 232 |
| 2023-09-18 | 60.81 | $19.86 | 1700 |
| 2023-09-15 | 61.02 | $19.95 | — |
| 2023-09-14 | 61.07 | $20.14 | 100 |
| 2023-09-13 | 60.79 | $20.15 | 1800 |
| 2023-09-12 | 60.50 | $20.19 | 1201 |
| 2023-09-11 | 60.01 | $20.22 | 400 |
| 2023-09-08 | 59.51 | $19.97 | 311 |
| 2023-09-07 | 59.04 | $19.89 | 1700 |
| 2023-09-06 | 58.57 | $19.83 | 101 |
| 2023-09-05 | 58.11 | $19.88 | 1200 |
| 2023-09-01 | 57.62 | $19.79 | 3212 |
| 2023-08-31 | 57.13 | $19.85 | 300 |
| 2023-08-30 | 56.51 | $19.64 | 6100 |
| 2023-08-29 | 55.92 | $19.49 | 400 |
| 2023-08-28 | 55.33 | $19.07 | 518 |
| 2023-08-25 | 54.81 | $19.00 | — |
| 2023-08-24 | 54.28 | $18.87 | 100 |
| 2023-08-23 | 53.76 | $19.04 | 221 |
| 2023-08-22 | 53.13 | $18.83 | 100 |
| 2023-08-21 | 52.51 | $18.85 | 2208 |
| 2023-08-18 | 51.87 | $18.47 | 1300 |
| 2023-08-17 | 51.26 | $18.55 | 1307 |
| 2023-08-16 | 50.46 | $18.76 | 900 |
| 2023-08-15 | 49.42 | $18.93 | 141 |
| 2023-08-14 | 48.16 | $19.06 | 500 |
| 2023-08-11 | 46.84 | $18.92 | 502 |
| 2023-08-10 | 45.47 | $19.09 | 114 |
| 2023-08-09 | 43.89 | $19.13 | 2909 |
| 2023-08-08 | 42.20 | $19.15 | 328 |
| 2023-08-07 | 40.43 | $19.11 | 300 |
| 2023-08-04 | 38.57 | $19.08 | 2835 |
| 2023-08-03 | 36.57 | $19.19 | 200 |
| 2023-08-02 | 34.37 | $19.17 | 19800 |
| 2023-08-01 | 32.06 | $19.48 | 2041 |
| 2023-07-31 | 29.36 | $19.63 | 2500 |
| 2023-07-28 | 26.48 | $19.60 | 100 |
| 2023-07-27 | 23.42 | $19.42 | 3030 |
| 2023-07-26 | 20.20 | $19.73 | 2213 |
| 2023-07-25 | 16.63 | $19.79 | 1500 |
| 2023-07-24 | 12.88 | $19.63 | 931 |
| 2023-07-21 | 8.93 | $19.68 | 1801 |
| 2023-07-20 | 4.75 | $19.92 | 1600 |
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