Is Affiliated Managers Group, Inc. (MGRE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Affiliated Managers Group, Inc. (MGRE) research center and poll results.
NYSE : MGRE
Affiliated Managers Group, Inc. — Technical Indicators
$22.67 USD
$0.01 (0.04%)
- Volume
- 15.91K
- Average Volume
- 30.4K
- Market Capitalization
- $9.34B
- P/E Ratio
- 13.24
- Dividend Yield
- 0.01%
- Price Target
- Year High
- $25.59
- Year Low
- $22.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.14
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.89
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.89
Average
24.63
Maximum
26.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.89 | $22.67 | 15909 |
| 2026-07-23 | 22.91 | $22.66 | 20733 |
| 2026-07-22 | 22.93 | $22.77 | 14700 |
| 2026-07-21 | 22.95 | $22.86 | 26522 |
| 2026-07-20 | 22.97 | $23.05 | 31300 |
| 2026-07-17 | 22.99 | $23.00 | 12949 |
| 2026-07-16 | 23.01 | $22.98 | 7647 |
| 2026-07-15 | 23.03 | $23.08 | 46700 |
| 2026-07-14 | 23.04 | $23.00 | 44500 |
| 2026-07-13 | 23.07 | $22.88 | 26000 |
| 2026-07-10 | 23.09 | $22.80 | 22238 |
| 2026-07-09 | 23.12 | $22.76 | 10800 |
| 2026-07-08 | 23.15 | $22.76 | 13400 |
| 2026-07-07 | 23.18 | $22.93 | 10140 |
| 2026-07-06 | 23.23 | $22.87 | 29307 |
| 2026-07-02 | 23.28 | $22.87 | 49131 |
| 2026-07-01 | 23.33 | $22.91 | 31300 |
| 2026-06-30 | 23.38 | $22.94 | 135918 |
| 2026-06-29 | 23.43 | $22.81 | 21900 |
| 2026-06-26 | 23.48 | $23.14 | 44942 |
| 2026-06-25 | 23.53 | $23.10 | 43814 |
| 2026-06-24 | 23.57 | $23.18 | 21611 |
| 2026-06-23 | 23.61 | $23.14 | 35911 |
| 2026-06-22 | 23.65 | $23.21 | 26700 |
| 2026-06-18 | 23.68 | $23.39 | 168521 |
| 2026-06-17 | 23.71 | $23.36 | 45439 |
| 2026-06-16 | 23.74 | $23.39 | 27927 |
| 2026-06-15 | 23.77 | $23.43 | 27100 |
| 2026-06-12 | 23.80 | $23.43 | 22000 |
| 2026-06-11 | 23.83 | $23.47 | 25306 |
| 2026-06-10 | 23.86 | $23.32 | 29300 |
| 2026-06-09 | 23.90 | $23.36 | 31300 |
| 2026-06-08 | 23.94 | $23.44 | 54340 |
| 2026-06-05 | 23.97 | $23.74 | 25146 |
| 2026-06-04 | 23.98 | $23.94 | 11524 |
| 2026-06-03 | 23.99 | $23.87 | 36509 |
| 2026-06-02 | 24.00 | $23.95 | 18943 |
| 2026-06-01 | 24.00 | $24.01 | 38647 |
| 2026-05-29 | 24.00 | $23.81 | 29300 |
| 2026-05-28 | 24.00 | $24.03 | 10543 |
| 2026-05-27 | 23.99 | $24.02 | 14700 |
| 2026-05-26 | 23.99 | $23.97 | 15941 |
| 2026-05-22 | 23.99 | $23.87 | 17600 |
| 2026-05-21 | 23.99 | $23.84 | 25900 |
| 2026-05-20 | 23.99 | $24.02 | 22212 |
| 2026-05-19 | 23.98 | $23.85 | 22400 |
| 2026-05-18 | 23.97 | $24.00 | 35800 |
| 2026-05-15 | 23.97 | $23.99 | 23517 |
| 2026-05-14 | 23.96 | $24.11 | 17400 |
| 2026-05-13 | 23.95 | $24.10 | 59329 |
| 2026-05-12 | 23.94 | $24.05 | 26333 |
| 2026-05-11 | 23.91 | $24.11 | 27642 |
| 2026-05-08 | 23.86 | $24.13 | 20544 |
| 2026-05-07 | 23.81 | $23.98 | 28600 |
| 2026-05-06 | 23.77 | $24.10 | 17619 |
| 2026-05-05 | 23.71 | $24.03 | 21534 |
| 2026-05-04 | 23.66 | $23.92 | 24849 |
| 2026-05-01 | 23.61 | $24.01 | 29238 |
| 2026-04-30 | 23.54 | $23.96 | 24647 |
| 2026-04-29 | 23.47 | $23.80 | 22400 |
| 2026-04-28 | 23.40 | $23.91 | 10900 |
| 2026-04-27 | 23.32 | $23.99 | 16520 |
| 2026-04-24 | 23.25 | $23.97 | 13240 |
| 2026-04-23 | 23.22 | $23.77 | 22700 |
| 2026-04-22 | 23.20 | $23.82 | 11944 |
| 2026-04-21 | 23.16 | $23.74 | 33800 |
| 2026-04-20 | 23.14 | $23.82 | 16800 |
| 2026-04-17 | 23.12 | $23.92 | 25900 |
| 2026-04-16 | 23.11 | $23.79 | 27100 |
| 2026-04-15 | 23.12 | $23.94 | 65500 |
| 2026-04-14 | 23.12 | $23.41 | 22400 |
| 2026-04-13 | 23.15 | $23.24 | 27117 |
| 2026-04-10 | 23.19 | $23.09 | 13000 |
| 2026-04-09 | 23.23 | $23.16 | 23400 |
| 2026-04-08 | 23.27 | $23.00 | 19046 |
| 2026-04-07 | 23.31 | $22.84 | 19638 |
| 2026-04-06 | 23.36 | $22.92 | 43546 |
| 2026-04-02 | 23.43 | $22.72 | 58200 |
| 2026-04-01 | 23.52 | $22.47 | 25400 |
| 2026-03-31 | 23.63 | $22.40 | 130442 |
| 2026-03-30 | 23.74 | $22.40 | 25800 |
| 2026-03-27 | 23.85 | $22.53 | 51600 |
| 2026-03-26 | 23.96 | $23.40 | 57400 |
| 2026-03-25 | 24.02 | $23.29 | 13014 |
| 2026-03-24 | 24.09 | $23.21 | 12600 |
| 2026-03-23 | 24.15 | $23.29 | 29200 |
| 2026-03-20 | 24.22 | $23.37 | 36800 |
| 2026-03-19 | 24.29 | $23.80 | 15432 |
| 2026-03-18 | 24.34 | $23.93 | 13600 |
| 2026-03-17 | 24.38 | $24.01 | 19200 |
| 2026-03-16 | 24.41 | $23.95 | 16618 |
| 2026-03-13 | 24.44 | $23.95 | 12736 |
| 2026-03-12 | 24.48 | $23.99 | 29007 |
| 2026-03-11 | 24.51 | $23.97 | 27400 |
| 2026-03-10 | 24.54 | $23.85 | 73000 |
| 2026-03-09 | 24.56 | $23.84 | 82000 |
| 2026-03-06 | 24.59 | $24.19 | 18700 |
| 2026-03-05 | 24.60 | $24.59 | 11100 |
| 2026-03-04 | 24.59 | $24.58 | 14300 |
| 2026-03-03 | 24.58 | $24.59 | 13400 |
| 2026-03-02 | 24.57 | $24.66 | 13000 |
| 2026-02-27 | 24.55 | $24.65 | 67300 |
| 2026-02-26 | 24.54 | $24.68 | 9100 |
| 2026-02-25 | 24.53 | $24.62 | 12200 |
| 2026-02-24 | 24.53 | $24.58 | 13600 |
| 2026-02-23 | 24.53 | $24.57 | 23400 |
| 2026-02-20 | 24.53 | $24.73 | 16300 |
| 2026-02-19 | 24.52 | $24.77 | 20300 |
| 2026-02-18 | 24.49 | $24.74 | 14500 |
| 2026-02-17 | 24.47 | $24.72 | 24900 |
| 2026-02-13 | 24.45 | $24.60 | 33300 |
| 2026-02-12 | 24.44 | $24.64 | 11900 |
| 2026-02-11 | 24.42 | $24.57 | 15800 |
| 2026-02-10 | 24.40 | $24.55 | 8100 |
| 2026-02-09 | 24.39 | $24.42 | 12700 |
| 2026-02-06 | 24.39 | $24.40 | 15400 |
| 2026-02-05 | 24.38 | $24.33 | 12300 |
| 2026-02-04 | 24.38 | $24.40 | 18500 |
| 2026-02-03 | 24.37 | $24.33 | 20100 |
| 2026-02-02 | 24.38 | $24.37 | 16200 |
| 2026-01-30 | 24.38 | $24.30 | 48300 |
| 2026-01-29 | 24.38 | $24.51 | 27100 |
| 2026-01-28 | 24.36 | $24.54 | 13100 |
| 2026-01-27 | 24.35 | $24.58 | 26500 |
| 2026-01-26 | 24.36 | $24.57 | 40800 |
| 2026-01-23 | 24.36 | $24.50 | 20600 |
| 2026-01-22 | 24.37 | $24.47 | 31700 |
| 2026-01-21 | 24.39 | $24.33 | 44200 |
| 2026-01-20 | 24.42 | $24.31 | 32000 |
| 2026-01-16 | 24.44 | $24.37 | 31200 |
| 2026-01-15 | 24.47 | $24.34 | 25600 |
| 2026-01-14 | 24.49 | $24.26 | 36100 |
| 2026-01-13 | 24.52 | $24.19 | 43100 |
| 2026-01-12 | 24.54 | $24.31 | 42200 |
| 2026-01-09 | 24.56 | $24.30 | 51300 |
| 2026-01-08 | 24.57 | $24.30 | 47400 |
| 2026-01-07 | 24.57 | $24.32 | 25700 |
| 2026-01-06 | 24.56 | $24.29 | 17300 |
| 2026-01-05 | 24.55 | $24.42 | 40000 |
| 2026-01-02 | 24.53 | $24.35 | 52200 |
| 2025-12-31 | 24.51 | $24.30 | 26800 |
| 2025-12-30 | 24.50 | $24.24 | 16600 |
| 2025-12-29 | 24.50 | $24.23 | 30600 |
| 2025-12-26 | 24.50 | $24.71 | 11200 |
| 2025-12-24 | 24.49 | $24.71 | 7000 |
| 2025-12-23 | 24.47 | $24.64 | 35400 |
| 2025-12-22 | 24.44 | $24.84 | 28600 |
| 2025-12-19 | 24.41 | $24.93 | 148600 |
| 2025-12-18 | 24.35 | $24.83 | 45400 |
| 2025-12-17 | 24.32 | $24.85 | 24200 |
| 2025-12-16 | 24.29 | $24.79 | 37300 |
| 2025-12-15 | 24.26 | $24.77 | 51500 |
| 2025-12-12 | 24.24 | $24.64 | 50400 |
| 2025-12-11 | 24.23 | $24.72 | 29600 |
| 2025-12-10 | 24.22 | $24.54 | 49400 |
| 2025-12-09 | 24.22 | $24.25 | 26100 |
| 2025-12-08 | 24.24 | $24.19 | 188500 |
| 2025-12-05 | 24.26 | $24.00 | 63300 |
| 2025-12-04 | 24.29 | $24.00 | 43400 |
| 2025-12-03 | 24.32 | $24.09 | 34400 |
| 2025-12-02 | 24.34 | $24.00 | 83300 |
| 2025-12-01 | 24.36 | $24.18 | 24900 |
| 2025-11-28 | 24.37 | $24.38 | 7200 |
| 2025-11-26 | 24.38 | $24.38 | 14800 |
| 2025-11-25 | 24.40 | $24.35 | 25800 |
| 2025-11-24 | 24.43 | $24.15 | 23400 |
| 2025-11-21 | 24.47 | $24.07 | 20500 |
| 2025-11-20 | 24.51 | $23.89 | 20900 |
| 2025-11-19 | 24.56 | $24.14 | 29800 |
| 2025-11-18 | 24.60 | $24.24 | 36200 |
| 2025-11-17 | 24.64 | $24.26 | 19600 |
| 2025-11-14 | 24.67 | $24.40 | 17900 |
| 2025-11-13 | 24.68 | $24.31 | 13600 |
| 2025-11-12 | 24.69 | $24.50 | 20400 |
| 2025-11-11 | 24.69 | $24.56 | 14900 |
| 2025-11-10 | 24.68 | $24.64 | 16500 |
| 2025-11-07 | 24.67 | $24.60 | 40600 |
| 2025-11-06 | 24.66 | $24.69 | 21200 |
| 2025-11-05 | 24.66 | $24.59 | 9900 |
| 2025-11-04 | 24.67 | $24.44 | 30600 |
| 2025-11-03 | 24.68 | $24.45 | 28700 |
| 2025-10-31 | 24.69 | $24.42 | 43500 |
| 2025-10-30 | 24.71 | $24.58 | 14100 |
| 2025-10-29 | 24.71 | $24.73 | 23700 |
| 2025-10-28 | 24.71 | $24.86 | 28300 |
| 2025-10-27 | 24.68 | $25.00 | 11600 |
| 2025-10-24 | 24.67 | $24.92 | 14200 |
| 2025-10-23 | 24.67 | $24.95 | 24000 |
| 2025-10-22 | 24.68 | $24.90 | 22800 |
| 2025-10-21 | 24.69 | $24.97 | 15800 |
| 2025-10-20 | 24.70 | $24.85 | 38300 |
| 2025-10-17 | 24.71 | $24.65 | 32600 |
| 2025-10-16 | 24.73 | $24.50 | 24500 |
| 2025-10-15 | 24.76 | $24.43 | 20800 |
| 2025-10-14 | 24.81 | $24.43 | 19000 |
| 2025-10-13 | 24.86 | $24.52 | 14300 |
| 2025-10-10 | 24.90 | $24.36 | 21800 |
| 2025-10-09 | 24.95 | $24.61 | 17900 |
| 2025-10-08 | 24.97 | $24.75 | 44400 |
| 2025-10-07 | 24.98 | $24.71 | 20100 |
| 2025-10-06 | 24.99 | $24.70 | 18400 |
| 2025-10-03 | 25.01 | $24.71 | 17700 |
| 2025-10-02 | 25.03 | $24.64 | 25200 |
| 2025-10-01 | 25.05 | $24.69 | 49400 |
| 2025-09-30 | 25.05 | $24.40 | 130700 |
| 2025-09-29 | 25.07 | $24.69 | 56600 |
| 2025-09-26 | 25.07 | $25.00 | 24000 |
| 2025-09-25 | 25.07 | $25.09 | 22900 |
| 2025-09-24 | 25.07 | $25.13 | 18400 |
| 2025-09-23 | 25.06 | $25.11 | 12400 |
| 2025-09-22 | 25.05 | $25.11 | 17600 |
| 2025-09-19 | 25.05 | $25.02 | 29400 |
| 2025-09-18 | 25.05 | $25.06 | 70200 |
| 2025-09-17 | 25.05 | $25.49 | 16000 |
| 2025-09-16 | 25.03 | $25.42 | 54600 |
| 2025-09-15 | 25.00 | $25.35 | 33600 |
| 2025-09-12 | 24.96 | $25.27 | 9400 |
| 2025-09-11 | 24.94 | $25.08 | 36600 |
| 2025-09-10 | 24.92 | $24.98 | 19200 |
| 2025-09-09 | 24.90 | $24.85 | 38200 |
| 2025-09-08 | 24.88 | $25.07 | 52400 |
| 2025-09-05 | 24.84 | $25.13 | 26800 |
| 2025-09-04 | 24.80 | $25.00 | 11800 |
| 2025-09-03 | 24.76 | $24.82 | 23600 |
| 2025-09-02 | 24.73 | $24.74 | 8800 |
| 2025-08-29 | 24.71 | $24.72 | 40000 |
| 2025-08-28 | 24.69 | $25.00 | 10000 |
| 2025-08-27 | 24.66 | $25.02 | 11200 |
| 2025-08-26 | 24.63 | $24.93 | 26900 |
| 2025-08-25 | 24.59 | $24.97 | 18800 |
| 2025-08-22 | 24.56 | $25.04 | 45900 |
| 2025-08-21 | 24.52 | $24.96 | 16200 |
| 2025-08-20 | 24.49 | $25.09 | 49600 |
| 2025-08-19 | 24.45 | $25.10 | 36000 |
| 2025-08-18 | 24.41 | $24.84 | 15700 |
| 2025-08-15 | 24.38 | $24.65 | 25200 |
| 2025-08-14 | 24.37 | $24.73 | 17900 |
| 2025-08-13 | 24.34 | $24.78 | 17300 |
| 2025-08-12 | 24.30 | $24.52 | 15400 |
| 2025-08-11 | 24.27 | $24.40 | 14500 |
| 2025-08-08 | 24.26 | $24.35 | 13200 |
| 2025-08-07 | 24.25 | $24.26 | 34900 |
| 2025-08-06 | 24.26 | $24.18 | 10000 |
| 2025-08-05 | 24.26 | $24.36 | 22300 |
| 2025-08-04 | 24.24 | $24.34 | 36200 |
| 2025-08-01 | 24.20 | $24.34 | 13000 |
| 2025-07-31 | 24.18 | $24.30 | 93100 |
| 2025-07-30 | 24.15 | $24.36 | 12100 |
| 2025-07-29 | 24.10 | $24.32 | 10900 |
| 2025-07-28 | 24.05 | $24.20 | 16600 |
| 2025-07-25 | 24.01 | $24.30 | 39200 |
| 2025-07-24 | 23.98 | $24.34 | 19300 |
| 2025-07-23 | 23.94 | $24.34 | 47800 |
| 2025-07-22 | 23.90 | $24.29 | 18700 |
| 2025-07-21 | 23.85 | $24.31 | 16000 |
| 2025-07-18 | 23.80 | $24.39 | 45000 |
| 2025-07-17 | 23.75 | $24.13 | 53200 |
| 2025-07-16 | 23.70 | $23.93 | 17900 |
| 2025-07-15 | 23.67 | $23.97 | 24300 |
| 2025-07-14 | 23.63 | $24.17 | 21500 |
| 2025-07-11 | 23.59 | $24.25 | 27300 |
| 2025-07-10 | 23.54 | $24.43 | 44900 |
| 2025-07-09 | 23.48 | $24.14 | 18700 |
| 2025-07-08 | 23.45 | $23.90 | 33900 |
| 2025-07-07 | 23.42 | $23.66 | 57200 |
| 2025-07-03 | 23.40 | $23.83 | 28600 |
| 2025-07-02 | 23.38 | $23.70 | 36800 |
| 2025-07-01 | 23.35 | $23.41 | 39900 |
| 2025-06-30 | 23.35 | $23.26 | 102500 |
| 2025-06-27 | 23.35 | $23.38 | 59600 |
| 2025-06-26 | 23.34 | $23.73 | 31700 |
| 2025-06-25 | 23.31 | $23.51 | 30800 |
| 2025-06-24 | 23.29 | $23.54 | 24400 |
| 2025-06-23 | 23.27 | $23.33 | 59700 |
| 2025-06-20 | 23.25 | $23.34 | 24500 |
| 2025-06-18 | 23.24 | $23.31 | 26200 |
| 2025-06-17 | 23.24 | $23.28 | 25600 |
| 2025-06-16 | 23.26 | $23.16 | 50200 |
| 2025-06-13 | 23.27 | $23.26 | 26400 |
| 2025-06-12 | 23.28 | $23.33 | 15500 |
| 2025-06-11 | 23.27 | $23.26 | 40700 |
| 2025-06-10 | 23.27 | $23.34 | 16100 |
| 2025-06-09 | 23.28 | $23.37 | 13500 |
| 2025-06-06 | 23.28 | $23.33 | 39400 |
| 2025-06-05 | 23.29 | $23.36 | 24100 |
| 2025-06-04 | 23.30 | $23.30 | 22800 |
| 2025-06-03 | 23.30 | $23.22 | 33500 |
| 2025-06-02 | 23.32 | $23.31 | 23300 |
| 2025-05-30 | 23.33 | $23.33 | 106900 |
| 2025-05-29 | 23.34 | $23.16 | 26000 |
| 2025-05-28 | 23.36 | $23.11 | 11600 |
| 2025-05-27 | 23.39 | $23.24 | 10500 |
| 2025-05-23 | 23.41 | $22.97 | 27900 |
| 2025-05-22 | 23.44 | $23.04 | 13000 |
| 2025-05-21 | 23.46 | $23.02 | 38500 |
| 2025-05-20 | 23.47 | $23.40 | 73700 |
| 2025-05-19 | 23.45 | $23.64 | 15000 |
| 2025-05-16 | 23.41 | $23.43 | 10500 |
| 2025-05-15 | 23.38 | $23.36 | 24100 |
| 2025-05-14 | 23.36 | $23.24 | 21900 |
| 2025-05-13 | 23.34 | $23.30 | 41400 |
| 2025-05-12 | 23.32 | $23.41 | 48100 |
| 2025-05-09 | 23.27 | $23.49 | 18400 |
| 2025-05-08 | 23.26 | $23.43 | 15400 |
| 2025-05-07 | 23.28 | $23.55 | 18000 |
| 2025-05-06 | 23.26 | $23.43 | 17300 |
| 2025-05-05 | 23.25 | $23.48 | 20900 |
| 2025-05-02 | 23.27 | $23.54 | 11200 |
| 2025-05-01 | 23.29 | $23.51 | 8000 |
| 2025-04-30 | 23.31 | $23.69 | 34600 |
| 2025-04-29 | 23.33 | $23.69 | 21800 |
| 2025-04-28 | 23.35 | $23.63 | 13200 |
| 2025-04-25 | 23.36 | $23.54 | 14200 |
| 2025-04-24 | 23.42 | $23.49 | 12400 |
| 2025-04-23 | 23.48 | $23.21 | 33100 |
| 2025-04-22 | 23.57 | $23.00 | 25400 |
| 2025-04-21 | 23.67 | $22.76 | 18800 |
| 2025-04-17 | 23.78 | $22.93 | 29700 |
| 2025-04-16 | 23.89 | $22.82 | 36200 |
| 2025-04-15 | 23.99 | $22.90 | 38900 |
| 2025-04-14 | 24.10 | $22.81 | 77900 |
| 2025-04-11 | 24.21 | $22.57 | 70900 |
| 2025-04-10 | 24.33 | $23.30 | 154300 |
| 2025-04-09 | 24.41 | $23.76 | 33100 |
| 2025-04-08 | 24.46 | $23.15 | 52000 |
| 2025-04-07 | 24.54 | $23.29 | 30700 |
| 2025-04-04 | 24.62 | $23.81 | 54700 |
| 2025-04-03 | 24.68 | $23.87 | 29800 |
| 2025-04-02 | 24.74 | $24.05 | 41200 |
| 2025-04-01 | 24.80 | $24.02 | 30800 |
| 2025-03-31 | 24.86 | $24.00 | 174800 |
| 2025-03-28 | 24.92 | $24.01 | 42100 |
| 2025-03-27 | 24.97 | $24.61 | 38900 |
| 2025-03-26 | 25.00 | $24.74 | 38000 |
| 2025-03-25 | 25.03 | $24.95 | 31800 |
| 2025-03-24 | 25.06 | $25.01 | 11000 |
| 2025-03-21 | 25.08 | $25.00 | 15500 |
| 2025-03-20 | 25.09 | $25.05 | 22200 |
| 2025-03-19 | 25.10 | $24.96 | 42000 |
| 2025-03-18 | 25.11 | $24.99 | 17700 |
| 2025-03-17 | 25.12 | $25.03 | 20200 |
| 2025-03-14 | 25.13 | $25.00 | 21200 |
| 2025-03-13 | 25.13 | $24.87 | 20700 |
| 2025-03-12 | 25.14 | $24.72 | 16100 |
| 2025-03-11 | 25.17 | $24.84 | 24900 |
| 2025-03-10 | 25.18 | $24.85 | 14400 |
| 2025-03-07 | 25.18 | $25.06 | 6900 |
| 2025-03-06 | 25.18 | $25.08 | 12800 |
| 2025-03-05 | 25.17 | $25.18 | 9500 |
| 2025-03-04 | 25.15 | $25.20 | 40400 |
| 2025-03-03 | 25.14 | $25.19 | 15900 |
| 2025-02-28 | 25.12 | $25.14 | 19400 |
| 2025-02-27 | 25.12 | $25.18 | 35400 |
| 2025-02-26 | 25.11 | $25.37 | 45600 |
| 2025-02-25 | 25.10 | $25.51 | 73600 |
| 2025-02-24 | 25.09 | $25.44 | 44600 |
| 2025-02-21 | 25.08 | $25.21 | 32600 |
| 2025-02-20 | 25.07 | $25.17 | 263200 |
| 2025-02-19 | 25.06 | $25.17 | 12200 |
| 2025-02-18 | 25.06 | $25.09 | 16500 |
| 2025-02-14 | 25.04 | $25.27 | 15600 |
| 2025-02-13 | 25.01 | $25.10 | 27700 |
| 2025-02-12 | 24.99 | $25.08 | 30700 |
| 2025-02-11 | 24.94 | $25.17 | 105300 |
| 2025-02-10 | 24.88 | $25.07 | 17200 |
| 2025-02-07 | 24.84 | $24.98 | 13100 |
| 2025-02-06 | 24.80 | $24.90 | 13900 |
| 2025-02-05 | 24.79 | $24.97 | 14800 |
| 2025-02-04 | 24.79 | $24.80 | 44300 |
| 2025-02-03 | 24.80 | $24.95 | 9700 |
| 2025-01-31 | 24.79 | $24.88 | 31500 |
| 2025-01-30 | 24.78 | $25.03 | 29800 |
| 2025-01-29 | 24.76 | $25.07 | 12400 |
| 2025-01-28 | 24.73 | $25.18 | 13600 |
| 2025-01-27 | 24.72 | $25.23 | 39700 |
| 2025-01-24 | 24.70 | $25.19 | 24100 |
| 2025-01-23 | 24.68 | $25.02 | 31700 |
| 2025-01-22 | 24.69 | $25.06 | 18000 |
| 2025-01-21 | 24.68 | $25.11 | 28700 |
| 2025-01-17 | 24.68 | $24.65 | 26800 |
| 2025-01-16 | 24.70 | $24.74 | 34900 |
| 2025-01-15 | 24.72 | $24.64 | 34500 |
| 2025-01-14 | 24.75 | $24.12 | 35100 |
| 2025-01-13 | 24.80 | $24.02 | 55800 |
| 2025-01-10 | 24.88 | $24.16 | 40800 |
| 2025-01-08 | 24.94 | $24.36 | 28700 |
| 2025-01-07 | 25.00 | $24.54 | 36700 |
| 2025-01-06 | 25.05 | $24.96 | 41600 |
| 2025-01-03 | 25.08 | $25.03 | 28600 |
| 2025-01-02 | 25.10 | $24.87 | 19600 |
| 2024-12-31 | 25.12 | $24.63 | 248000 |
| 2024-12-30 | 25.16 | $24.62 | 37300 |
| 2024-12-27 | 25.21 | $24.50 | 40000 |
| 2024-12-26 | 25.25 | $24.88 | 29900 |
| 2024-12-24 | 25.27 | $24.91 | 19300 |
| 2024-12-23 | 25.29 | $24.87 | 32500 |
| 2024-12-20 | 25.31 | $25.09 | 21500 |
| 2024-12-19 | 25.32 | $24.96 | 65300 |
| 2024-12-18 | 25.34 | $24.97 | 15400 |
| 2024-12-17 | 25.36 | $25.15 | 31800 |
| 2024-12-16 | 25.38 | $25.07 | 32600 |
| 2024-12-13 | 25.40 | $25.22 | 25000 |
| 2024-12-12 | 25.42 | $25.28 | 34400 |
| 2024-12-11 | 25.43 | $25.44 | 20000 |
| 2024-12-10 | 25.43 | $25.48 | 10900 |
| 2024-12-09 | 25.45 | $25.46 | 14500 |
| 2024-12-06 | 25.47 | $25.55 | 19000 |
| 2024-12-05 | 25.48 | $25.56 | 24000 |
| 2024-12-04 | 25.48 | $25.45 | 18600 |
| 2024-12-03 | 25.50 | $25.37 | 21900 |
| 2024-12-02 | 25.52 | $25.42 | 6400 |
| 2024-11-29 | 25.53 | $25.48 | 43900 |
| 2024-11-27 | 25.54 | $25.34 | 14800 |
| 2024-11-26 | 25.56 | $25.23 | 23300 |
| 2024-11-25 | 25.58 | $25.39 | 14500 |
| 2024-11-22 | 25.59 | $25.35 | 44000 |
| 2024-11-21 | 25.60 | $25.30 | 27700 |
| 2024-11-20 | 25.62 | $25.29 | 20400 |
| 2024-11-19 | 25.64 | $25.35 | 32500 |
| 2024-11-18 | 25.66 | $25.51 | 30100 |
| 2024-11-15 | 25.66 | $25.55 | 16000 |
| 2024-11-14 | 25.68 | $25.53 | 13500 |
| 2024-11-13 | 25.70 | $25.52 | 22300 |
| 2024-11-12 | 25.72 | $25.53 | 27500 |
| 2024-11-11 | 25.74 | $25.79 | 14900 |
| 2024-11-08 | 25.75 | $25.89 | 9500 |
| 2024-11-07 | 25.75 | $25.75 | 11400 |
| 2024-11-06 | 25.75 | $25.65 | 7400 |
| 2024-11-05 | 25.77 | $25.80 | 22700 |
| 2024-11-04 | 25.78 | $25.72 | 12000 |
| 2024-11-01 | 25.79 | $25.60 | 12400 |
| 2024-10-31 | 25.80 | $25.69 | 42600 |
| 2024-10-30 | 25.82 | $25.67 | 9200 |
| 2024-10-29 | 25.83 | $25.68 | 13500 |
| 2024-10-28 | 25.85 | $25.68 | 26900 |
| 2024-10-25 | 25.86 | $25.59 | 16900 |
| 2024-10-24 | 25.88 | $25.62 | 32500 |
| 2024-10-23 | 25.91 | $25.63 | 29800 |
| 2024-10-22 | 25.95 | $25.73 | 31900 |
| 2024-10-21 | 25.98 | $25.65 | 29800 |
| 2024-10-18 | 26.02 | $25.89 | 6600 |
| 2024-10-17 | 26.03 | $25.89 | 15600 |
| 2024-10-16 | 26.04 | $25.97 | 27600 |
| 2024-10-15 | 26.04 | $25.93 | 23200 |
| 2024-10-14 | 26.04 | $25.90 | 10400 |
| 2024-10-11 | 26.03 | $25.90 | 13300 |
| 2024-10-10 | 26.04 | $25.89 | 17400 |
| 2024-10-09 | 26.04 | $26.00 | 42900 |
| 2024-10-08 | 26.03 | $25.90 | 12600 |
| 2024-10-07 | 26.04 | $25.92 | 42900 |
| 2024-10-04 | 26.03 | $25.94 | 15000 |
| 2024-10-03 | 26.03 | $25.95 | 13700 |
| 2024-10-02 | 26.02 | $25.92 | 42700 |
| 2024-10-01 | 26.01 | $26.01 | 24300 |
| 2024-09-30 | 25.99 | $25.95 | 143500 |
| 2024-09-27 | 25.98 | $25.94 | 43600 |
| 2024-09-26 | 25.96 | $26.30 | 83100 |
| 2024-09-25 | 25.93 | $26.38 | 30100 |
| 2024-09-24 | 25.89 | $26.43 | 40400 |
| 2024-09-23 | 25.84 | $26.48 | 193900 |
| 2024-09-20 | 25.80 | $26.09 | 55100 |
| 2024-09-19 | 25.77 | $26.05 | 111000 |
| 2024-09-18 | 25.74 | $25.96 | 114000 |
| 2024-09-17 | 25.72 | $25.89 | 138100 |
| 2024-09-16 | 25.69 | $25.76 | 323100 |
| 2024-09-13 | 25.67 | $25.98 | 17500 |
| 2024-09-12 | 25.64 | $25.90 | 18700 |
| 2024-09-11 | 25.61 | $25.94 | 6200 |
| 2024-09-10 | 25.57 | $25.91 | 21500 |
| 2024-09-09 | 25.54 | $25.91 | 27700 |
| 2024-09-06 | 25.50 | $25.83 | 15700 |
| 2024-09-05 | 25.47 | $25.84 | 21900 |
| 2024-09-04 | 25.44 | $25.73 | 17100 |
| 2024-09-03 | 25.41 | $25.62 | 8000 |
| 2024-08-30 | 25.37 | $25.61 | 19900 |
| 2024-08-29 | 25.35 | $25.65 | 10900 |
| 2024-08-28 | 25.33 | $25.59 | 11100 |
| 2024-08-27 | 25.31 | $25.58 | 20800 |
| 2024-08-26 | 25.29 | $25.57 | 11500 |
| 2024-08-23 | 25.27 | $25.57 | 16200 |
| 2024-08-22 | 25.25 | $25.53 | 18000 |
| 2024-08-21 | 25.23 | $25.47 | 9700 |
| 2024-08-20 | 25.22 | $25.45 | 14800 |
| 2024-08-19 | 25.22 | $25.40 | 17200 |
| 2024-08-16 | 25.22 | $25.36 | 17900 |
| 2024-08-15 | 25.22 | $25.27 | 7400 |
| 2024-08-14 | 25.23 | $25.32 | 24000 |
| 2024-08-13 | 25.24 | $25.24 | 26100 |
| 2024-08-12 | 25.26 | $25.17 | 16800 |
| 2024-08-09 | 25.29 | $25.28 | 113700 |
| 2024-08-08 | 25.31 | $25.21 | 11300 |
| 2024-08-07 | 25.34 | $25.20 | 60100 |
| 2024-08-06 | 25.36 | $25.05 | 57900 |
| 2024-08-05 | 25.39 | $24.83 | 65100 |
| 2024-08-02 | 25.44 | $25.21 | 41500 |
| 2024-08-01 | 25.46 | $25.28 | 97600 |
| 2024-07-31 | 25.47 | $25.16 | 103800 |
| 2024-07-30 | 25.49 | $25.15 | 76600 |
| 2024-07-29 | 25.50 | $25.20 | 43900 |
| 2024-07-26 | 25.51 | $25.26 | 56600 |
| 2024-07-25 | 25.55 | $25.15 | 61000 |
| 2024-07-24 | 25.59 | $25.19 | 91000 |
| 2024-07-23 | 25.62 | $25.37 | 57300 |
| 2024-07-22 | 25.65 | $25.47 | 62200 |
| 2024-07-19 | 25.67 | $25.46 | 85000 |
| 2024-07-18 | 25.69 | $25.45 | 77900 |
| 2024-07-17 | 25.71 | $25.45 | 148500 |
| 2024-07-16 | 25.72 | $25.67 | 13800 |
| 2024-07-15 | 25.73 | $25.74 | 12600 |
| 2024-07-12 | 25.73 | $25.79 | 9500 |
| 2024-07-11 | 25.74 | $25.74 | 60600 |
| 2024-07-10 | 25.75 | $25.62 | 33500 |
| 2024-07-09 | 25.76 | $25.65 | 53600 |
| 2024-07-08 | 25.77 | $25.69 | 42400 |
| 2024-07-05 | 25.77 | $25.65 | 10900 |
| 2024-07-03 | 25.78 | $25.59 | 28800 |
| 2024-07-02 | 25.78 | $25.47 | 22300 |
| 2024-07-01 | 25.79 | $25.36 | 32700 |
| 2024-06-28 | 25.81 | $25.48 | 447400 |
| 2024-06-27 | 25.80 | $25.98 | 68400 |
| 2024-06-26 | 25.77 | $25.95 | 57100 |
| 2024-06-25 | 25.75 | $25.85 | 51000 |
| 2024-06-24 | 25.73 | $25.86 | 32900 |
| 2024-06-21 | 25.71 | $25.89 | 17000 |
| 2024-06-20 | 25.69 | $25.84 | 22500 |
| 2024-06-18 | 25.68 | $25.89 | 23500 |
| 2024-06-17 | 25.67 | $25.77 | 26900 |
| 2024-06-14 | 25.65 | $25.77 | 32800 |
| 2024-06-13 | 25.64 | $25.82 | 63100 |
| 2024-06-12 | 25.63 | $25.97 | 70100 |
| 2024-06-11 | 25.61 | $25.84 | 48000 |
| 2024-06-10 | 25.59 | $25.86 | 16300 |
| 2024-06-07 | 25.57 | $25.85 | 44700 |
| 2024-06-06 | 25.55 | $25.79 | 25400 |
| 2024-06-05 | 25.55 | $25.68 | 79900 |
| 2024-06-04 | 25.55 | $25.75 | 101300 |
| 2024-06-03 | 25.54 | $25.68 | 31200 |
| 2024-05-31 | 25.54 | $25.68 | 81800 |
| 2024-05-30 | 25.54 | $25.35 | 114600 |
| 2024-05-29 | 25.55 | $25.40 | 142400 |
| 2024-05-28 | 25.56 | $25.44 | 44700 |
| 2024-05-24 | 25.57 | $25.44 | 111600 |
| 2024-05-23 | 25.57 | $25.49 | 107900 |
| 2024-05-22 | 25.58 | $25.54 | 183100 |
| 2024-05-21 | 25.58 | $25.59 | 93300 |
| 2024-05-20 | 25.57 | $25.59 | 148200 |
| 2024-05-17 | 25.57 | $25.56 | 23900 |
| 2024-05-16 | 25.57 | $25.57 | 15300 |
| 2024-05-15 | 25.57 | $25.55 | 30300 |
| 2024-05-14 | 25.56 | $25.54 | 24800 |
| 2024-05-13 | 25.55 | $25.50 | 27700 |
| 2024-05-10 | 25.54 | $25.45 | 16000 |
| 2024-05-09 | 25.53 | $25.50 | 23900 |
| 2024-05-08 | 25.52 | $25.60 | 16800 |
| 2024-05-07 | 25.51 | $25.68 | 37700 |
| 2024-05-06 | 25.50 | $25.71 | 77500 |
| 2024-05-03 | 25.48 | $25.69 | 21900 |
| 2024-05-02 | 25.46 | $25.61 | 207800 |
| 2024-05-01 | 25.44 | $25.62 | 122300 |
| 2024-04-30 | 25.43 | $25.60 | 2.4M |
| 2024-04-29 | 25.42 | $25.57 | 593900 |
| 2024-04-26 | 25.41 | $25.51 | 46100 |
| 2024-04-25 | 25.41 | $25.57 | 107700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.94
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.94
Average
24.63
Maximum
26.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.94 | $22.67 | 15909 |
| 2026-07-23 | 22.97 | $22.66 | 20733 |
| 2026-07-22 | 23.00 | $22.77 | 14700 |
| 2026-07-21 | 23.03 | $22.86 | 26522 |
| 2026-07-20 | 23.05 | $23.05 | 31300 |
| 2026-07-17 | 23.04 | $23.00 | 12949 |
| 2026-07-16 | 23.05 | $22.98 | 7647 |
| 2026-07-15 | 23.06 | $23.08 | 46700 |
| 2026-07-14 | 23.05 | $23.00 | 44500 |
| 2026-07-13 | 23.06 | $22.88 | 26000 |
| 2026-07-10 | 23.08 | $22.80 | 22238 |
| 2026-07-09 | 23.11 | $22.76 | 10800 |
| 2026-07-08 | 23.15 | $22.76 | 13400 |
| 2026-07-07 | 23.19 | $22.93 | 10140 |
| 2026-07-06 | 23.21 | $22.87 | 29307 |
| 2026-07-02 | 23.25 | $22.87 | 49131 |
| 2026-07-01 | 23.29 | $22.91 | 31300 |
| 2026-06-30 | 23.33 | $22.94 | 135918 |
| 2026-06-29 | 23.37 | $22.81 | 21900 |
| 2026-06-26 | 23.43 | $23.14 | 44942 |
| 2026-06-25 | 23.46 | $23.10 | 43814 |
| 2026-06-24 | 23.50 | $23.18 | 21611 |
| 2026-06-23 | 23.53 | $23.14 | 35911 |
| 2026-06-22 | 23.57 | $23.21 | 26700 |
| 2026-06-18 | 23.61 | $23.39 | 168521 |
| 2026-06-17 | 23.63 | $23.36 | 45439 |
| 2026-06-16 | 23.66 | $23.39 | 27927 |
| 2026-06-15 | 23.69 | $23.43 | 27100 |
| 2026-06-12 | 23.72 | $23.43 | 22000 |
| 2026-06-11 | 23.75 | $23.47 | 25306 |
| 2026-06-10 | 23.77 | $23.32 | 29300 |
| 2026-06-09 | 23.82 | $23.36 | 31300 |
| 2026-06-08 | 23.87 | $23.44 | 54340 |
| 2026-06-05 | 23.92 | $23.74 | 25146 |
| 2026-06-04 | 23.93 | $23.94 | 11524 |
| 2026-06-03 | 23.93 | $23.87 | 36509 |
| 2026-06-02 | 23.94 | $23.95 | 18943 |
| 2026-06-01 | 23.94 | $24.01 | 38647 |
| 2026-05-29 | 23.93 | $23.81 | 29300 |
| 2026-05-28 | 23.94 | $24.03 | 10543 |
| 2026-05-27 | 23.94 | $24.02 | 14700 |
| 2026-05-26 | 23.93 | $23.97 | 15941 |
| 2026-05-22 | 23.92 | $23.87 | 17600 |
| 2026-05-21 | 23.93 | $23.84 | 25900 |
| 2026-05-20 | 23.94 | $24.02 | 22212 |
| 2026-05-19 | 23.93 | $23.85 | 22400 |
| 2026-05-18 | 23.94 | $24.00 | 35800 |
| 2026-05-15 | 23.93 | $23.99 | 23517 |
| 2026-05-14 | 23.92 | $24.11 | 17400 |
| 2026-05-13 | 23.90 | $24.10 | 59329 |
| 2026-05-12 | 23.88 | $24.05 | 26333 |
| 2026-05-11 | 23.87 | $24.11 | 27642 |
| 2026-05-08 | 23.84 | $24.13 | 20544 |
| 2026-05-07 | 23.81 | $23.98 | 28600 |
| 2026-05-06 | 23.79 | $24.10 | 17619 |
| 2026-05-05 | 23.76 | $24.03 | 21534 |
| 2026-05-04 | 23.73 | $23.92 | 24849 |
| 2026-05-01 | 23.71 | $24.01 | 29238 |
| 2026-04-30 | 23.68 | $23.96 | 24647 |
| 2026-04-29 | 23.65 | $23.80 | 22400 |
| 2026-04-28 | 23.63 | $23.91 | 10900 |
| 2026-04-27 | 23.61 | $23.99 | 16520 |
| 2026-04-24 | 23.57 | $23.97 | 13240 |
| 2026-04-23 | 23.52 | $23.77 | 22700 |
| 2026-04-22 | 23.50 | $23.82 | 11944 |
| 2026-04-21 | 23.46 | $23.74 | 33800 |
| 2026-04-20 | 23.43 | $23.82 | 16800 |
| 2026-04-17 | 23.39 | $23.92 | 25900 |
| 2026-04-16 | 23.34 | $23.79 | 27100 |
| 2026-04-15 | 23.29 | $23.94 | 65500 |
| 2026-04-14 | 23.22 | $23.41 | 22400 |
| 2026-04-13 | 23.20 | $23.24 | 27117 |
| 2026-04-10 | 23.20 | $23.09 | 13000 |
| 2026-04-09 | 23.21 | $23.16 | 23400 |
| 2026-04-08 | 23.21 | $23.00 | 19046 |
| 2026-04-07 | 23.24 | $22.84 | 19638 |
| 2026-04-06 | 23.28 | $22.92 | 43546 |
| 2026-04-02 | 23.32 | $22.72 | 58200 |
| 2026-04-01 | 23.38 | $22.47 | 25400 |
| 2026-03-31 | 23.47 | $22.40 | 130442 |
| 2026-03-30 | 23.59 | $22.40 | 25800 |
| 2026-03-27 | 23.71 | $22.53 | 51600 |
| 2026-03-26 | 23.84 | $23.40 | 57400 |
| 2026-03-25 | 23.88 | $23.29 | 13014 |
| 2026-03-24 | 23.95 | $23.21 | 12600 |
| 2026-03-23 | 24.02 | $23.29 | 29200 |
| 2026-03-20 | 24.10 | $23.37 | 36800 |
| 2026-03-19 | 24.18 | $23.80 | 15432 |
| 2026-03-18 | 24.22 | $23.93 | 13600 |
| 2026-03-17 | 24.25 | $24.01 | 19200 |
| 2026-03-16 | 24.27 | $23.95 | 16618 |
| 2026-03-13 | 24.31 | $23.95 | 12736 |
| 2026-03-12 | 24.34 | $23.99 | 29007 |
| 2026-03-11 | 24.38 | $23.97 | 27400 |
| 2026-03-10 | 24.42 | $23.85 | 73000 |
| 2026-03-09 | 24.48 | $23.84 | 82000 |
| 2026-03-06 | 24.55 | $24.19 | 18700 |
| 2026-03-05 | 24.59 | $24.59 | 11100 |
| 2026-03-04 | 24.59 | $24.58 | 14300 |
| 2026-03-03 | 24.59 | $24.59 | 13400 |
| 2026-03-02 | 24.59 | $24.66 | 13000 |
| 2026-02-27 | 24.58 | $24.65 | 67300 |
| 2026-02-26 | 24.58 | $24.68 | 9100 |
| 2026-02-25 | 24.57 | $24.62 | 12200 |
| 2026-02-24 | 24.56 | $24.58 | 13600 |
| 2026-02-23 | 24.56 | $24.57 | 23400 |
| 2026-02-20 | 24.56 | $24.73 | 16300 |
| 2026-02-19 | 24.54 | $24.77 | 20300 |
| 2026-02-18 | 24.51 | $24.74 | 14500 |
| 2026-02-17 | 24.49 | $24.72 | 24900 |
| 2026-02-13 | 24.47 | $24.60 | 33300 |
| 2026-02-12 | 24.45 | $24.64 | 11900 |
| 2026-02-11 | 24.43 | $24.57 | 15800 |
| 2026-02-10 | 24.42 | $24.55 | 8100 |
| 2026-02-09 | 24.41 | $24.42 | 12700 |
| 2026-02-06 | 24.40 | $24.40 | 15400 |
| 2026-02-05 | 24.40 | $24.33 | 12300 |
| 2026-02-04 | 24.41 | $24.40 | 18500 |
| 2026-02-03 | 24.41 | $24.33 | 20100 |
| 2026-02-02 | 24.42 | $24.37 | 16200 |
| 2026-01-30 | 24.43 | $24.30 | 48300 |
| 2026-01-29 | 24.44 | $24.51 | 27100 |
| 2026-01-28 | 24.43 | $24.54 | 13100 |
| 2026-01-27 | 24.42 | $24.58 | 26500 |
| 2026-01-26 | 24.41 | $24.57 | 40800 |
| 2026-01-23 | 24.39 | $24.50 | 20600 |
| 2026-01-22 | 24.38 | $24.47 | 31700 |
| 2026-01-21 | 24.37 | $24.33 | 44200 |
| 2026-01-20 | 24.37 | $24.31 | 32000 |
| 2026-01-16 | 24.38 | $24.37 | 31200 |
| 2026-01-15 | 24.38 | $24.34 | 25600 |
| 2026-01-14 | 24.38 | $24.26 | 36100 |
| 2026-01-13 | 24.39 | $24.19 | 43100 |
| 2026-01-12 | 24.42 | $24.31 | 42200 |
| 2026-01-09 | 24.43 | $24.30 | 51300 |
| 2026-01-08 | 24.44 | $24.30 | 47400 |
| 2026-01-07 | 24.46 | $24.32 | 25700 |
| 2026-01-06 | 24.47 | $24.29 | 17300 |
| 2026-01-05 | 24.49 | $24.42 | 40000 |
| 2026-01-02 | 24.50 | $24.35 | 52200 |
| 2025-12-31 | 24.51 | $24.30 | 26800 |
| 2025-12-30 | 24.53 | $24.24 | 16600 |
| 2025-12-29 | 24.56 | $24.23 | 30600 |
| 2025-12-26 | 24.60 | $24.71 | 11200 |
| 2025-12-24 | 24.59 | $24.71 | 7000 |
| 2025-12-23 | 24.58 | $24.64 | 35400 |
| 2025-12-22 | 24.57 | $24.84 | 28600 |
| 2025-12-19 | 24.54 | $24.93 | 148600 |
| 2025-12-18 | 24.50 | $24.83 | 45400 |
| 2025-12-17 | 24.46 | $24.85 | 24200 |
| 2025-12-16 | 24.42 | $24.79 | 37300 |
| 2025-12-15 | 24.38 | $24.77 | 51500 |
| 2025-12-12 | 24.34 | $24.64 | 50400 |
| 2025-12-11 | 24.31 | $24.72 | 29600 |
| 2025-12-10 | 24.27 | $24.54 | 49400 |
| 2025-12-09 | 24.24 | $24.25 | 26100 |
| 2025-12-08 | 24.24 | $24.19 | 188500 |
| 2025-12-05 | 24.25 | $24.00 | 63300 |
| 2025-12-04 | 24.27 | $24.00 | 43400 |
| 2025-12-03 | 24.30 | $24.09 | 34400 |
| 2025-12-02 | 24.32 | $24.00 | 83300 |
| 2025-12-01 | 24.36 | $24.18 | 24900 |
| 2025-11-28 | 24.37 | $24.38 | 7200 |
| 2025-11-26 | 24.37 | $24.38 | 14800 |
| 2025-11-25 | 24.37 | $24.35 | 25800 |
| 2025-11-24 | 24.38 | $24.15 | 23400 |
| 2025-11-21 | 24.40 | $24.07 | 20500 |
| 2025-11-20 | 24.43 | $23.89 | 20900 |
| 2025-11-19 | 24.49 | $24.14 | 29800 |
| 2025-11-18 | 24.53 | $24.24 | 36200 |
| 2025-11-17 | 24.56 | $24.26 | 19600 |
| 2025-11-14 | 24.59 | $24.40 | 17900 |
| 2025-11-13 | 24.61 | $24.31 | 13600 |
| 2025-11-12 | 24.64 | $24.50 | 20400 |
| 2025-11-11 | 24.66 | $24.56 | 14900 |
| 2025-11-10 | 24.67 | $24.64 | 16500 |
| 2025-11-07 | 24.67 | $24.60 | 40600 |
| 2025-11-06 | 24.68 | $24.69 | 21200 |
| 2025-11-05 | 24.68 | $24.59 | 9900 |
| 2025-11-04 | 24.69 | $24.44 | 30600 |
| 2025-11-03 | 24.71 | $24.45 | 28700 |
| 2025-10-31 | 24.74 | $24.42 | 43500 |
| 2025-10-30 | 24.77 | $24.58 | 14100 |
| 2025-10-29 | 24.79 | $24.73 | 23700 |
| 2025-10-28 | 24.80 | $24.86 | 28300 |
| 2025-10-27 | 24.79 | $25.00 | 11600 |
| 2025-10-24 | 24.77 | $24.92 | 14200 |
| 2025-10-23 | 24.76 | $24.95 | 24000 |
| 2025-10-22 | 24.74 | $24.90 | 22800 |
| 2025-10-21 | 24.72 | $24.97 | 15800 |
| 2025-10-20 | 24.69 | $24.85 | 38300 |
| 2025-10-17 | 24.67 | $24.65 | 32600 |
| 2025-10-16 | 24.68 | $24.50 | 24500 |
| 2025-10-15 | 24.70 | $24.43 | 20800 |
| 2025-10-14 | 24.72 | $24.43 | 19000 |
| 2025-10-13 | 24.75 | $24.52 | 14300 |
| 2025-10-10 | 24.78 | $24.36 | 21800 |
| 2025-10-09 | 24.82 | $24.61 | 17900 |
| 2025-10-08 | 24.85 | $24.75 | 44400 |
| 2025-10-07 | 24.86 | $24.71 | 20100 |
| 2025-10-06 | 24.87 | $24.70 | 18400 |
| 2025-10-03 | 24.89 | $24.71 | 17700 |
| 2025-10-02 | 24.91 | $24.64 | 25200 |
| 2025-10-01 | 24.94 | $24.69 | 49400 |
| 2025-09-30 | 24.96 | $24.40 | 130700 |
| 2025-09-29 | 25.02 | $24.69 | 56600 |
| 2025-09-26 | 25.06 | $25.00 | 24000 |
| 2025-09-25 | 25.06 | $25.09 | 22900 |
| 2025-09-24 | 25.06 | $25.13 | 18400 |
| 2025-09-23 | 25.05 | $25.11 | 12400 |
| 2025-09-22 | 25.05 | $25.11 | 17600 |
| 2025-09-19 | 25.04 | $25.02 | 29400 |
| 2025-09-18 | 25.04 | $25.06 | 70200 |
| 2025-09-17 | 25.04 | $25.49 | 16000 |
| 2025-09-16 | 24.99 | $25.42 | 54600 |
| 2025-09-15 | 24.95 | $25.35 | 33600 |
| 2025-09-12 | 24.91 | $25.27 | 9400 |
| 2025-09-11 | 24.87 | $25.08 | 36600 |
| 2025-09-10 | 24.85 | $24.98 | 19200 |
| 2025-09-09 | 24.83 | $24.85 | 38200 |
| 2025-09-08 | 24.83 | $25.07 | 52400 |
| 2025-09-05 | 24.81 | $25.13 | 26800 |
| 2025-09-04 | 24.77 | $25.00 | 11800 |
| 2025-09-03 | 24.75 | $24.82 | 23600 |
| 2025-09-02 | 24.74 | $24.74 | 8800 |
| 2025-08-29 | 24.74 | $24.72 | 40000 |
| 2025-08-28 | 24.74 | $25.00 | 10000 |
| 2025-08-27 | 24.72 | $25.02 | 11200 |
| 2025-08-26 | 24.68 | $24.93 | 26900 |
| 2025-08-25 | 24.66 | $24.97 | 18800 |
| 2025-08-22 | 24.62 | $25.04 | 45900 |
| 2025-08-21 | 24.58 | $24.96 | 16200 |
| 2025-08-20 | 24.54 | $25.09 | 49600 |
| 2025-08-19 | 24.48 | $25.10 | 36000 |
| 2025-08-18 | 24.42 | $24.84 | 15700 |
| 2025-08-15 | 24.37 | $24.65 | 25200 |
| 2025-08-14 | 24.34 | $24.73 | 17900 |
| 2025-08-13 | 24.30 | $24.78 | 17300 |
| 2025-08-12 | 24.25 | $24.52 | 15400 |
| 2025-08-11 | 24.23 | $24.40 | 14500 |
| 2025-08-08 | 24.21 | $24.35 | 13200 |
| 2025-08-07 | 24.19 | $24.26 | 34900 |
| 2025-08-06 | 24.19 | $24.18 | 10000 |
| 2025-08-05 | 24.19 | $24.36 | 22300 |
| 2025-08-04 | 24.17 | $24.34 | 36200 |
| 2025-08-01 | 24.15 | $24.34 | 13000 |
| 2025-07-31 | 24.13 | $24.30 | 93100 |
| 2025-07-30 | 24.11 | $24.36 | 12100 |
| 2025-07-29 | 24.09 | $24.32 | 10900 |
| 2025-07-28 | 24.06 | $24.20 | 16600 |
| 2025-07-25 | 24.05 | $24.30 | 39200 |
| 2025-07-24 | 24.02 | $24.34 | 19300 |
| 2025-07-23 | 23.99 | $24.34 | 47800 |
| 2025-07-22 | 23.95 | $24.29 | 18700 |
| 2025-07-21 | 23.91 | $24.31 | 16000 |
| 2025-07-18 | 23.87 | $24.39 | 45000 |
| 2025-07-17 | 23.82 | $24.13 | 53200 |
| 2025-07-16 | 23.79 | $23.93 | 17900 |
| 2025-07-15 | 23.77 | $23.97 | 24300 |
| 2025-07-14 | 23.75 | $24.17 | 21500 |
| 2025-07-11 | 23.71 | $24.25 | 27300 |
| 2025-07-10 | 23.65 | $24.43 | 44900 |
| 2025-07-09 | 23.57 | $24.14 | 18700 |
| 2025-07-08 | 23.50 | $23.90 | 33900 |
| 2025-07-07 | 23.46 | $23.66 | 57200 |
| 2025-07-03 | 23.44 | $23.83 | 28600 |
| 2025-07-02 | 23.40 | $23.70 | 36800 |
| 2025-07-01 | 23.37 | $23.41 | 39900 |
| 2025-06-30 | 23.37 | $23.26 | 102500 |
| 2025-06-27 | 23.38 | $23.38 | 59600 |
| 2025-06-26 | 23.38 | $23.73 | 31700 |
| 2025-06-25 | 23.34 | $23.51 | 30800 |
| 2025-06-24 | 23.32 | $23.54 | 24400 |
| 2025-06-23 | 23.30 | $23.33 | 59700 |
| 2025-06-20 | 23.30 | $23.34 | 24500 |
| 2025-06-18 | 23.29 | $23.31 | 26200 |
| 2025-06-17 | 23.29 | $23.28 | 25600 |
| 2025-06-16 | 23.29 | $23.16 | 50200 |
| 2025-06-13 | 23.30 | $23.26 | 26400 |
| 2025-06-12 | 23.31 | $23.33 | 15500 |
| 2025-06-11 | 23.31 | $23.26 | 40700 |
| 2025-06-10 | 23.31 | $23.34 | 16100 |
| 2025-06-09 | 23.31 | $23.37 | 13500 |
| 2025-06-06 | 23.30 | $23.33 | 39400 |
| 2025-06-05 | 23.30 | $23.36 | 24100 |
| 2025-06-04 | 23.29 | $23.30 | 22800 |
| 2025-06-03 | 23.29 | $23.22 | 33500 |
| 2025-06-02 | 23.30 | $23.31 | 23300 |
| 2025-05-30 | 23.30 | $23.33 | 106900 |
| 2025-05-29 | 23.30 | $23.16 | 26000 |
| 2025-05-28 | 23.31 | $23.11 | 11600 |
| 2025-05-27 | 23.33 | $23.24 | 10500 |
| 2025-05-23 | 23.34 | $22.97 | 27900 |
| 2025-05-22 | 23.38 | $23.04 | 13000 |
| 2025-05-21 | 23.41 | $23.02 | 38500 |
| 2025-05-20 | 23.46 | $23.40 | 73700 |
| 2025-05-19 | 23.46 | $23.64 | 15000 |
| 2025-05-16 | 23.44 | $23.43 | 10500 |
| 2025-05-15 | 23.44 | $23.36 | 24100 |
| 2025-05-14 | 23.45 | $23.24 | 21900 |
| 2025-05-13 | 23.48 | $23.30 | 41400 |
| 2025-05-12 | 23.49 | $23.41 | 48100 |
| 2025-05-09 | 23.50 | $23.49 | 18400 |
| 2025-05-08 | 23.51 | $23.43 | 15400 |
| 2025-05-07 | 23.51 | $23.55 | 18000 |
| 2025-05-06 | 23.51 | $23.43 | 17300 |
| 2025-05-05 | 23.52 | $23.48 | 20900 |
| 2025-05-02 | 23.52 | $23.54 | 11200 |
| 2025-05-01 | 23.52 | $23.51 | 8000 |
| 2025-04-30 | 23.52 | $23.69 | 34600 |
| 2025-04-29 | 23.50 | $23.69 | 21800 |
| 2025-04-28 | 23.48 | $23.63 | 13200 |
| 2025-04-25 | 23.47 | $23.54 | 14200 |
| 2025-04-24 | 23.46 | $23.49 | 12400 |
| 2025-04-23 | 23.46 | $23.21 | 33100 |
| 2025-04-22 | 23.48 | $23.00 | 25400 |
| 2025-04-21 | 23.53 | $22.76 | 18800 |
| 2025-04-17 | 23.62 | $22.93 | 29700 |
| 2025-04-16 | 23.69 | $22.82 | 36200 |
| 2025-04-15 | 23.78 | $22.90 | 38900 |
| 2025-04-14 | 23.87 | $22.81 | 77900 |
| 2025-04-11 | 23.98 | $22.57 | 70900 |
| 2025-04-10 | 24.13 | $23.30 | 154300 |
| 2025-04-09 | 24.22 | $23.76 | 33100 |
| 2025-04-08 | 24.27 | $23.15 | 52000 |
| 2025-04-07 | 24.38 | $23.29 | 30700 |
| 2025-04-04 | 24.50 | $23.81 | 54700 |
| 2025-04-03 | 24.57 | $23.87 | 29800 |
| 2025-04-02 | 24.65 | $24.05 | 41200 |
| 2025-04-01 | 24.71 | $24.02 | 30800 |
| 2025-03-31 | 24.78 | $24.00 | 174800 |
| 2025-03-28 | 24.86 | $24.01 | 42100 |
| 2025-03-27 | 24.95 | $24.61 | 38900 |
| 2025-03-26 | 24.99 | $24.74 | 38000 |
| 2025-03-25 | 25.02 | $24.95 | 31800 |
| 2025-03-24 | 25.02 | $25.01 | 11000 |
| 2025-03-21 | 25.02 | $25.00 | 15500 |
| 2025-03-20 | 25.03 | $25.05 | 22200 |
| 2025-03-19 | 25.02 | $24.96 | 42000 |
| 2025-03-18 | 25.03 | $24.99 | 17700 |
| 2025-03-17 | 25.04 | $25.03 | 20200 |
| 2025-03-14 | 25.04 | $25.00 | 21200 |
| 2025-03-13 | 25.04 | $24.87 | 20700 |
| 2025-03-12 | 25.06 | $24.72 | 16100 |
| 2025-03-11 | 25.09 | $24.84 | 24900 |
| 2025-03-10 | 25.12 | $24.85 | 14400 |
| 2025-03-07 | 25.15 | $25.06 | 6900 |
| 2025-03-06 | 25.16 | $25.08 | 12800 |
| 2025-03-05 | 25.17 | $25.18 | 9500 |
| 2025-03-04 | 25.16 | $25.20 | 40400 |
| 2025-03-03 | 25.16 | $25.19 | 15900 |
| 2025-02-28 | 25.16 | $25.14 | 19400 |
| 2025-02-27 | 25.16 | $25.18 | 35400 |
| 2025-02-26 | 25.16 | $25.37 | 45600 |
| 2025-02-25 | 25.14 | $25.51 | 73600 |
| 2025-02-24 | 25.10 | $25.44 | 44600 |
| 2025-02-21 | 25.06 | $25.21 | 32600 |
| 2025-02-20 | 25.04 | $25.17 | 263200 |
| 2025-02-19 | 25.03 | $25.17 | 12200 |
| 2025-02-18 | 25.02 | $25.09 | 16500 |
| 2025-02-14 | 25.01 | $25.27 | 15600 |
| 2025-02-13 | 24.98 | $25.10 | 27700 |
| 2025-02-12 | 24.97 | $25.08 | 30700 |
| 2025-02-11 | 24.96 | $25.17 | 105300 |
| 2025-02-10 | 24.93 | $25.07 | 17200 |
| 2025-02-07 | 24.92 | $24.98 | 13100 |
| 2025-02-06 | 24.91 | $24.90 | 13900 |
| 2025-02-05 | 24.92 | $24.97 | 14800 |
| 2025-02-04 | 24.91 | $24.80 | 44300 |
| 2025-02-03 | 24.92 | $24.95 | 9700 |
| 2025-01-31 | 24.92 | $24.88 | 31500 |
| 2025-01-30 | 24.92 | $25.03 | 29800 |
| 2025-01-29 | 24.91 | $25.07 | 12400 |
| 2025-01-28 | 24.89 | $25.18 | 13600 |
| 2025-01-27 | 24.86 | $25.23 | 39700 |
| 2025-01-24 | 24.83 | $25.19 | 24100 |
| 2025-01-23 | 24.79 | $25.02 | 31700 |
| 2025-01-22 | 24.76 | $25.06 | 18000 |
| 2025-01-21 | 24.73 | $25.11 | 28700 |
| 2025-01-17 | 24.69 | $24.65 | 26800 |
| 2025-01-16 | 24.70 | $24.74 | 34900 |
| 2025-01-15 | 24.69 | $24.64 | 34500 |
| 2025-01-14 | 24.70 | $24.12 | 35100 |
| 2025-01-13 | 24.76 | $24.02 | 55800 |
| 2025-01-10 | 24.84 | $24.16 | 40800 |
| 2025-01-08 | 24.91 | $24.36 | 28700 |
| 2025-01-07 | 24.96 | $24.54 | 36700 |
| 2025-01-06 | 25.01 | $24.96 | 41600 |
| 2025-01-03 | 25.01 | $25.03 | 28600 |
| 2025-01-02 | 25.01 | $24.87 | 19600 |
| 2024-12-31 | 25.03 | $24.63 | 248000 |
| 2024-12-30 | 25.07 | $24.62 | 37300 |
| 2024-12-27 | 25.12 | $24.50 | 40000 |
| 2024-12-26 | 25.18 | $24.88 | 29900 |
| 2024-12-24 | 25.21 | $24.91 | 19300 |
| 2024-12-23 | 25.24 | $24.87 | 32500 |
| 2024-12-20 | 25.28 | $25.09 | 21500 |
| 2024-12-19 | 25.30 | $24.96 | 65300 |
| 2024-12-18 | 25.34 | $24.97 | 15400 |
| 2024-12-17 | 25.38 | $25.15 | 31800 |
| 2024-12-16 | 25.40 | $25.07 | 32600 |
| 2024-12-13 | 25.44 | $25.22 | 25000 |
| 2024-12-12 | 25.46 | $25.28 | 34400 |
| 2024-12-11 | 25.48 | $25.44 | 20000 |
| 2024-12-10 | 25.48 | $25.48 | 10900 |
| 2024-12-09 | 25.49 | $25.46 | 14500 |
| 2024-12-06 | 25.49 | $25.55 | 19000 |
| 2024-12-05 | 25.48 | $25.56 | 24000 |
| 2024-12-04 | 25.47 | $25.45 | 18600 |
| 2024-12-03 | 25.48 | $25.37 | 21900 |
| 2024-12-02 | 25.49 | $25.42 | 6400 |
| 2024-11-29 | 25.49 | $25.48 | 43900 |
| 2024-11-27 | 25.49 | $25.34 | 14800 |
| 2024-11-26 | 25.51 | $25.23 | 23300 |
| 2024-11-25 | 25.54 | $25.39 | 14500 |
| 2024-11-22 | 25.56 | $25.35 | 44000 |
| 2024-11-21 | 25.58 | $25.30 | 27700 |
| 2024-11-20 | 25.61 | $25.29 | 20400 |
| 2024-11-19 | 25.64 | $25.35 | 32500 |
| 2024-11-18 | 25.67 | $25.51 | 30100 |
| 2024-11-15 | 25.69 | $25.55 | 16000 |
| 2024-11-14 | 25.70 | $25.53 | 13500 |
| 2024-11-13 | 25.72 | $25.52 | 22300 |
| 2024-11-12 | 25.74 | $25.53 | 27500 |
| 2024-11-11 | 25.76 | $25.79 | 14900 |
| 2024-11-08 | 25.76 | $25.89 | 9500 |
| 2024-11-07 | 25.75 | $25.75 | 11400 |
| 2024-11-06 | 25.75 | $25.65 | 7400 |
| 2024-11-05 | 25.76 | $25.80 | 22700 |
| 2024-11-04 | 25.75 | $25.72 | 12000 |
| 2024-11-01 | 25.76 | $25.60 | 12400 |
| 2024-10-31 | 25.77 | $25.69 | 42600 |
| 2024-10-30 | 25.78 | $25.67 | 9200 |
| 2024-10-29 | 25.80 | $25.68 | 13500 |
| 2024-10-28 | 25.81 | $25.68 | 26900 |
| 2024-10-25 | 25.82 | $25.59 | 16900 |
| 2024-10-24 | 25.85 | $25.62 | 32500 |
| 2024-10-23 | 25.87 | $25.63 | 29800 |
| 2024-10-22 | 25.89 | $25.73 | 31900 |
| 2024-10-21 | 25.91 | $25.65 | 29800 |
| 2024-10-18 | 25.94 | $25.89 | 6600 |
| 2024-10-17 | 25.94 | $25.89 | 15600 |
| 2024-10-16 | 25.95 | $25.97 | 27600 |
| 2024-10-15 | 25.95 | $25.93 | 23200 |
| 2024-10-14 | 25.95 | $25.90 | 10400 |
| 2024-10-11 | 25.96 | $25.90 | 13300 |
| 2024-10-10 | 25.96 | $25.89 | 17400 |
| 2024-10-09 | 25.97 | $26.00 | 42900 |
| 2024-10-08 | 25.97 | $25.90 | 12600 |
| 2024-10-07 | 25.97 | $25.92 | 42900 |
| 2024-10-04 | 25.98 | $25.94 | 15000 |
| 2024-10-03 | 25.98 | $25.95 | 13700 |
| 2024-10-02 | 25.99 | $25.92 | 42700 |
| 2024-10-01 | 25.99 | $26.01 | 24300 |
| 2024-09-30 | 25.99 | $25.95 | 143500 |
| 2024-09-27 | 25.99 | $25.94 | 43600 |
| 2024-09-26 | 26.00 | $26.30 | 83100 |
| 2024-09-25 | 25.97 | $26.38 | 30100 |
| 2024-09-24 | 25.93 | $26.43 | 40400 |
| 2024-09-23 | 25.87 | $26.48 | 193900 |
| 2024-09-20 | 25.81 | $26.09 | 55100 |
| 2024-09-19 | 25.78 | $26.05 | 111000 |
| 2024-09-18 | 25.75 | $25.96 | 114000 |
| 2024-09-17 | 25.73 | $25.89 | 138100 |
| 2024-09-16 | 25.71 | $25.76 | 323100 |
| 2024-09-13 | 25.71 | $25.98 | 17500 |
| 2024-09-12 | 25.68 | $25.90 | 18700 |
| 2024-09-11 | 25.65 | $25.94 | 6200 |
| 2024-09-10 | 25.62 | $25.91 | 21500 |
| 2024-09-09 | 25.59 | $25.91 | 27700 |
| 2024-09-06 | 25.56 | $25.83 | 15700 |
| 2024-09-05 | 25.53 | $25.84 | 21900 |
| 2024-09-04 | 25.50 | $25.73 | 17100 |
| 2024-09-03 | 25.47 | $25.62 | 8000 |
| 2024-08-30 | 25.46 | $25.61 | 19900 |
| 2024-08-29 | 25.44 | $25.65 | 10900 |
| 2024-08-28 | 25.42 | $25.59 | 11100 |
| 2024-08-27 | 25.40 | $25.58 | 20800 |
| 2024-08-26 | 25.38 | $25.57 | 11500 |
| 2024-08-23 | 25.36 | $25.57 | 16200 |
| 2024-08-22 | 25.34 | $25.53 | 18000 |
| 2024-08-21 | 25.32 | $25.47 | 9700 |
| 2024-08-20 | 25.31 | $25.45 | 14800 |
| 2024-08-19 | 25.29 | $25.40 | 17200 |
| 2024-08-16 | 25.28 | $25.36 | 17900 |
| 2024-08-15 | 25.27 | $25.27 | 7400 |
| 2024-08-14 | 25.27 | $25.32 | 24000 |
| 2024-08-13 | 25.27 | $25.24 | 26100 |
| 2024-08-12 | 25.27 | $25.17 | 16800 |
| 2024-08-09 | 25.28 | $25.28 | 113700 |
| 2024-08-08 | 25.28 | $25.21 | 11300 |
| 2024-08-07 | 25.29 | $25.20 | 60100 |
| 2024-08-06 | 25.30 | $25.05 | 57900 |
| 2024-08-05 | 25.33 | $24.83 | 65100 |
| 2024-08-02 | 25.38 | $25.21 | 41500 |
| 2024-08-01 | 25.40 | $25.28 | 97600 |
| 2024-07-31 | 25.41 | $25.16 | 103800 |
| 2024-07-30 | 25.44 | $25.15 | 76600 |
| 2024-07-29 | 25.47 | $25.20 | 43900 |
| 2024-07-26 | 25.49 | $25.26 | 56600 |
| 2024-07-25 | 25.52 | $25.15 | 61000 |
| 2024-07-24 | 25.56 | $25.19 | 91000 |
| 2024-07-23 | 25.60 | $25.37 | 57300 |
| 2024-07-22 | 25.62 | $25.47 | 62200 |
| 2024-07-19 | 25.64 | $25.46 | 85000 |
| 2024-07-18 | 25.65 | $25.45 | 77900 |
| 2024-07-17 | 25.68 | $25.45 | 148500 |
| 2024-07-16 | 25.70 | $25.67 | 13800 |
| 2024-07-15 | 25.70 | $25.74 | 12600 |
| 2024-07-12 | 25.70 | $25.79 | 9500 |
| 2024-07-11 | 25.69 | $25.74 | 60600 |
| 2024-07-10 | 25.68 | $25.62 | 33500 |
| 2024-07-09 | 25.69 | $25.65 | 53600 |
| 2024-07-08 | 25.69 | $25.69 | 42400 |
| 2024-07-05 | 25.69 | $25.65 | 10900 |
| 2024-07-03 | 25.70 | $25.59 | 28800 |
| 2024-07-02 | 25.71 | $25.47 | 22300 |
| 2024-07-01 | 25.74 | $25.36 | 32700 |
| 2024-06-28 | 25.78 | $25.48 | 447400 |
| 2024-06-27 | 25.81 | $25.98 | 68400 |
| 2024-06-26 | 25.79 | $25.95 | 57100 |
| 2024-06-25 | 25.77 | $25.85 | 51000 |
| 2024-06-24 | 25.76 | $25.86 | 32900 |
| 2024-06-21 | 25.75 | $25.89 | 17000 |
| 2024-06-20 | 25.74 | $25.84 | 22500 |
| 2024-06-18 | 25.73 | $25.89 | 23500 |
| 2024-06-17 | 25.71 | $25.77 | 26900 |
| 2024-06-14 | 25.70 | $25.77 | 32800 |
| 2024-06-13 | 25.70 | $25.82 | 63100 |
| 2024-06-12 | 25.69 | $25.97 | 70100 |
| 2024-06-11 | 25.66 | $25.84 | 48000 |
| 2024-06-10 | 25.64 | $25.86 | 16300 |
| 2024-06-07 | 25.61 | $25.85 | 44700 |
| 2024-06-06 | 25.59 | $25.79 | 25400 |
| 2024-06-05 | 25.57 | $25.68 | 79900 |
| 2024-06-04 | 25.55 | $25.75 | 101300 |
| 2024-06-03 | 25.53 | $25.68 | 31200 |
| 2024-05-31 | 25.52 | $25.68 | 81800 |
| 2024-05-30 | 25.50 | $25.35 | 114600 |
| 2024-05-29 | 25.52 | $25.40 | 142400 |
| 2024-05-28 | 25.53 | $25.44 | 44700 |
| 2024-05-24 | 25.54 | $25.44 | 111600 |
| 2024-05-23 | 25.55 | $25.49 | 107900 |
| 2024-05-22 | 25.55 | $25.54 | 183100 |
| 2024-05-21 | 25.56 | $25.59 | 93300 |
| 2024-05-20 | 25.55 | $25.59 | 148200 |
| 2024-05-17 | 25.55 | $25.56 | 23900 |
| 2024-05-16 | 25.55 | $25.57 | 15300 |
| 2024-05-15 | 25.54 | $25.55 | 30300 |
| 2024-05-14 | 25.54 | $25.54 | 24800 |
| 2024-05-13 | 25.54 | $25.50 | 27700 |
| 2024-05-10 | 25.55 | $25.45 | 16000 |
| 2024-05-09 | 25.56 | $25.50 | 23900 |
| 2024-05-08 | 25.56 | $25.60 | 16800 |
| 2024-05-07 | 25.56 | $25.68 | 37700 |
| 2024-05-06 | 25.55 | $25.71 | 77500 |
| 2024-05-03 | 25.53 | $25.69 | 21900 |
| 2024-05-02 | 25.51 | $25.61 | 207800 |
| 2024-05-01 | 25.50 | $25.62 | 122300 |
| 2024-04-30 | 25.49 | $25.60 | 2.4M |
| 2024-04-29 | 25.48 | $25.57 | 593900 |
| 2024-04-26 | 25.47 | $25.51 | 46100 |
| 2024-04-25 | 25.47 | $25.57 | 107700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.87
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.87
Average
24.62
Maximum
26.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.87 | $22.67 | 15909 |
| 2026-07-23 | 22.89 | $22.66 | 20733 |
| 2026-07-22 | 22.92 | $22.77 | 14700 |
| 2026-07-21 | 22.93 | $22.86 | 26522 |
| 2026-07-20 | 22.94 | $23.05 | 31300 |
| 2026-07-17 | 22.94 | $23.00 | 12949 |
| 2026-07-16 | 22.94 | $22.98 | 7647 |
| 2026-07-15 | 22.94 | $23.08 | 46700 |
| 2026-07-14 | 22.94 | $23.00 | 44500 |
| 2026-07-13 | 22.94 | $22.88 | 26000 |
| 2026-07-10 | 22.97 | $22.80 | 22238 |
| 2026-07-09 | 23.00 | $22.76 | 10800 |
| 2026-07-08 | 23.03 | $22.76 | 13400 |
| 2026-07-07 | 23.07 | $22.93 | 10140 |
| 2026-07-06 | 23.10 | $22.87 | 29307 |
| 2026-07-02 | 23.14 | $22.87 | 49131 |
| 2026-07-01 | 23.18 | $22.91 | 31300 |
| 2026-06-30 | 23.23 | $22.94 | 135918 |
| 2026-06-29 | 23.28 | $22.81 | 21900 |
| 2026-06-26 | 23.34 | $23.14 | 44942 |
| 2026-06-25 | 23.38 | $23.10 | 43814 |
| 2026-06-24 | 23.42 | $23.18 | 21611 |
| 2026-06-23 | 23.46 | $23.14 | 35911 |
| 2026-06-22 | 23.51 | $23.21 | 26700 |
| 2026-06-18 | 23.56 | $23.39 | 168521 |
| 2026-06-17 | 23.59 | $23.36 | 45439 |
| 2026-06-16 | 23.62 | $23.39 | 27927 |
| 2026-06-15 | 23.66 | $23.43 | 27100 |
| 2026-06-12 | 23.69 | $23.43 | 22000 |
| 2026-06-11 | 23.73 | $23.47 | 25306 |
| 2026-06-10 | 23.77 | $23.32 | 29300 |
| 2026-06-09 | 23.83 | $23.36 | 31300 |
| 2026-06-08 | 23.88 | $23.44 | 54340 |
| 2026-06-05 | 23.93 | $23.74 | 25146 |
| 2026-06-04 | 23.95 | $23.94 | 11524 |
| 2026-06-03 | 23.96 | $23.87 | 36509 |
| 2026-06-02 | 23.97 | $23.95 | 18943 |
| 2026-06-01 | 23.98 | $24.01 | 38647 |
| 2026-05-29 | 23.97 | $23.81 | 29300 |
| 2026-05-28 | 23.99 | $24.03 | 10543 |
| 2026-05-27 | 23.99 | $24.02 | 14700 |
| 2026-05-26 | 23.99 | $23.97 | 15941 |
| 2026-05-22 | 23.99 | $23.87 | 17600 |
| 2026-05-21 | 24.00 | $23.84 | 25900 |
| 2026-05-20 | 24.01 | $24.02 | 22212 |
| 2026-05-19 | 24.01 | $23.85 | 22400 |
| 2026-05-18 | 24.02 | $24.00 | 35800 |
| 2026-05-15 | 24.02 | $23.99 | 23517 |
| 2026-05-14 | 24.02 | $24.11 | 17400 |
| 2026-05-13 | 24.00 | $24.10 | 59329 |
| 2026-05-12 | 23.98 | $24.05 | 26333 |
| 2026-05-11 | 23.97 | $24.11 | 27642 |
| 2026-05-08 | 23.95 | $24.13 | 20544 |
| 2026-05-07 | 23.92 | $23.98 | 28600 |
| 2026-05-06 | 23.90 | $24.10 | 17619 |
| 2026-05-05 | 23.86 | $24.03 | 21534 |
| 2026-05-04 | 23.82 | $23.92 | 24849 |
| 2026-05-01 | 23.79 | $24.01 | 29238 |
| 2026-04-30 | 23.75 | $23.96 | 24647 |
| 2026-04-29 | 23.70 | $23.80 | 22400 |
| 2026-04-28 | 23.66 | $23.91 | 10900 |
| 2026-04-27 | 23.61 | $23.99 | 16520 |
| 2026-04-24 | 23.54 | $23.97 | 13240 |
| 2026-04-23 | 23.47 | $23.77 | 22700 |
| 2026-04-22 | 23.41 | $23.82 | 11944 |
| 2026-04-21 | 23.35 | $23.74 | 33800 |
| 2026-04-20 | 23.29 | $23.82 | 16800 |
| 2026-04-17 | 23.23 | $23.92 | 25900 |
| 2026-04-16 | 23.15 | $23.79 | 27100 |
| 2026-04-15 | 23.08 | $23.94 | 65500 |
| 2026-04-14 | 23.01 | $23.41 | 22400 |
| 2026-04-13 | 22.98 | $23.24 | 27117 |
| 2026-04-10 | 22.98 | $23.09 | 13000 |
| 2026-04-09 | 22.99 | $23.16 | 23400 |
| 2026-04-08 | 23.00 | $23.00 | 19046 |
| 2026-04-07 | 23.03 | $22.84 | 19638 |
| 2026-04-06 | 23.08 | $22.92 | 43546 |
| 2026-04-02 | 23.13 | $22.72 | 58200 |
| 2026-04-01 | 23.21 | $22.47 | 25400 |
| 2026-03-31 | 23.32 | $22.40 | 130442 |
| 2026-03-30 | 23.44 | $22.40 | 25800 |
| 2026-03-27 | 23.58 | $22.53 | 51600 |
| 2026-03-26 | 23.72 | $23.40 | 57400 |
| 2026-03-25 | 23.78 | $23.29 | 13014 |
| 2026-03-24 | 23.85 | $23.21 | 12600 |
| 2026-03-23 | 23.94 | $23.29 | 29200 |
| 2026-03-20 | 24.03 | $23.37 | 36800 |
| 2026-03-19 | 24.12 | $23.80 | 15432 |
| 2026-03-18 | 24.17 | $23.93 | 13600 |
| 2026-03-17 | 24.21 | $24.01 | 19200 |
| 2026-03-16 | 24.25 | $23.95 | 16618 |
| 2026-03-13 | 24.30 | $23.95 | 12736 |
| 2026-03-12 | 24.35 | $23.99 | 29007 |
| 2026-03-11 | 24.40 | $23.97 | 27400 |
| 2026-03-10 | 24.45 | $23.85 | 73000 |
| 2026-03-09 | 24.52 | $23.84 | 82000 |
| 2026-03-06 | 24.59 | $24.19 | 18700 |
| 2026-03-05 | 24.63 | $24.59 | 11100 |
| 2026-03-04 | 24.63 | $24.58 | 14300 |
| 2026-03-03 | 24.63 | $24.59 | 13400 |
| 2026-03-02 | 24.63 | $24.66 | 13000 |
| 2026-02-27 | 24.62 | $24.65 | 67300 |
| 2026-02-26 | 24.60 | $24.68 | 9100 |
| 2026-02-25 | 24.59 | $24.62 | 12200 |
| 2026-02-24 | 24.58 | $24.58 | 13600 |
| 2026-02-23 | 24.58 | $24.57 | 23400 |
| 2026-02-20 | 24.57 | $24.73 | 16300 |
| 2026-02-19 | 24.55 | $24.77 | 20300 |
| 2026-02-18 | 24.53 | $24.74 | 14500 |
| 2026-02-17 | 24.50 | $24.72 | 24900 |
| 2026-02-13 | 24.48 | $24.60 | 33300 |
| 2026-02-12 | 24.46 | $24.64 | 11900 |
| 2026-02-11 | 24.44 | $24.57 | 15800 |
| 2026-02-10 | 24.43 | $24.55 | 8100 |
| 2026-02-09 | 24.41 | $24.42 | 12700 |
| 2026-02-06 | 24.41 | $24.40 | 15400 |
| 2026-02-05 | 24.40 | $24.33 | 12300 |
| 2026-02-04 | 24.41 | $24.40 | 18500 |
| 2026-02-03 | 24.41 | $24.33 | 20100 |
| 2026-02-02 | 24.41 | $24.37 | 16200 |
| 2026-01-30 | 24.41 | $24.30 | 48300 |
| 2026-01-29 | 24.42 | $24.51 | 27100 |
| 2026-01-28 | 24.41 | $24.54 | 13100 |
| 2026-01-27 | 24.39 | $24.58 | 26500 |
| 2026-01-26 | 24.37 | $24.57 | 40800 |
| 2026-01-23 | 24.35 | $24.50 | 20600 |
| 2026-01-22 | 24.33 | $24.47 | 31700 |
| 2026-01-21 | 24.33 | $24.33 | 44200 |
| 2026-01-20 | 24.33 | $24.31 | 32000 |
| 2026-01-16 | 24.35 | $24.37 | 31200 |
| 2026-01-15 | 24.36 | $24.34 | 25600 |
| 2026-01-14 | 24.37 | $24.26 | 36100 |
| 2026-01-13 | 24.40 | $24.19 | 43100 |
| 2026-01-12 | 24.43 | $24.31 | 42200 |
| 2026-01-09 | 24.45 | $24.30 | 51300 |
| 2026-01-08 | 24.48 | $24.30 | 47400 |
| 2026-01-07 | 24.50 | $24.32 | 25700 |
| 2026-01-06 | 24.53 | $24.29 | 17300 |
| 2026-01-05 | 24.55 | $24.42 | 40000 |
| 2026-01-02 | 24.56 | $24.35 | 52200 |
| 2025-12-31 | 24.58 | $24.30 | 26800 |
| 2025-12-30 | 24.60 | $24.24 | 16600 |
| 2025-12-29 | 24.62 | $24.23 | 30600 |
| 2025-12-26 | 24.65 | $24.71 | 11200 |
| 2025-12-24 | 24.63 | $24.71 | 7000 |
| 2025-12-23 | 24.60 | $24.64 | 35400 |
| 2025-12-22 | 24.58 | $24.84 | 28600 |
| 2025-12-19 | 24.54 | $24.93 | 148600 |
| 2025-12-18 | 24.49 | $24.83 | 45400 |
| 2025-12-17 | 24.44 | $24.85 | 24200 |
| 2025-12-16 | 24.39 | $24.79 | 37300 |
| 2025-12-15 | 24.33 | $24.77 | 51500 |
| 2025-12-12 | 24.28 | $24.64 | 50400 |
| 2025-12-11 | 24.25 | $24.72 | 29600 |
| 2025-12-10 | 24.20 | $24.54 | 49400 |
| 2025-12-09 | 24.17 | $24.25 | 26100 |
| 2025-12-08 | 24.17 | $24.19 | 188500 |
| 2025-12-05 | 24.17 | $24.00 | 63300 |
| 2025-12-04 | 24.20 | $24.00 | 43400 |
| 2025-12-03 | 24.23 | $24.09 | 34400 |
| 2025-12-02 | 24.25 | $24.00 | 83300 |
| 2025-12-01 | 24.29 | $24.18 | 24900 |
| 2025-11-28 | 24.31 | $24.38 | 7200 |
| 2025-11-26 | 24.31 | $24.38 | 14800 |
| 2025-11-25 | 24.31 | $24.35 | 25800 |
| 2025-11-24 | 24.32 | $24.15 | 23400 |
| 2025-11-21 | 24.35 | $24.07 | 20500 |
| 2025-11-20 | 24.39 | $23.89 | 20900 |
| 2025-11-19 | 24.45 | $24.14 | 29800 |
| 2025-11-18 | 24.50 | $24.24 | 36200 |
| 2025-11-17 | 24.53 | $24.26 | 19600 |
| 2025-11-14 | 24.57 | $24.40 | 17900 |
| 2025-11-13 | 24.60 | $24.31 | 13600 |
| 2025-11-12 | 24.64 | $24.50 | 20400 |
| 2025-11-11 | 24.65 | $24.56 | 14900 |
| 2025-11-10 | 24.67 | $24.64 | 16500 |
| 2025-11-07 | 24.67 | $24.60 | 40600 |
| 2025-11-06 | 24.67 | $24.69 | 21200 |
| 2025-11-05 | 24.67 | $24.59 | 9900 |
| 2025-11-04 | 24.68 | $24.44 | 30600 |
| 2025-11-03 | 24.70 | $24.45 | 28700 |
| 2025-10-31 | 24.72 | $24.42 | 43500 |
| 2025-10-30 | 24.75 | $24.58 | 14100 |
| 2025-10-29 | 24.76 | $24.73 | 23700 |
| 2025-10-28 | 24.76 | $24.86 | 28300 |
| 2025-10-27 | 24.75 | $25.00 | 11600 |
| 2025-10-24 | 24.71 | $24.92 | 14200 |
| 2025-10-23 | 24.69 | $24.95 | 24000 |
| 2025-10-22 | 24.66 | $24.90 | 22800 |
| 2025-10-21 | 24.64 | $24.97 | 15800 |
| 2025-10-20 | 24.62 | $24.85 | 38300 |
| 2025-10-17 | 24.61 | $24.65 | 32600 |
| 2025-10-16 | 24.61 | $24.50 | 24500 |
| 2025-10-15 | 24.64 | $24.43 | 20800 |
| 2025-10-14 | 24.67 | $24.43 | 19000 |
| 2025-10-13 | 24.72 | $24.52 | 14300 |
| 2025-10-10 | 24.75 | $24.36 | 21800 |
| 2025-10-09 | 24.81 | $24.61 | 17900 |
| 2025-10-08 | 24.84 | $24.75 | 44400 |
| 2025-10-07 | 24.86 | $24.71 | 20100 |
| 2025-10-06 | 24.89 | $24.70 | 18400 |
| 2025-10-03 | 24.92 | $24.71 | 17700 |
| 2025-10-02 | 24.95 | $24.64 | 25200 |
| 2025-10-01 | 24.99 | $24.69 | 49400 |
| 2025-09-30 | 25.02 | $24.40 | 130700 |
| 2025-09-29 | 25.09 | $24.69 | 56600 |
| 2025-09-26 | 25.12 | $25.00 | 24000 |
| 2025-09-25 | 25.13 | $25.09 | 22900 |
| 2025-09-24 | 25.13 | $25.13 | 18400 |
| 2025-09-23 | 25.12 | $25.11 | 12400 |
| 2025-09-22 | 25.12 | $25.11 | 17600 |
| 2025-09-19 | 25.11 | $25.02 | 29400 |
| 2025-09-18 | 25.11 | $25.06 | 70200 |
| 2025-09-17 | 25.11 | $25.49 | 16000 |
| 2025-09-16 | 25.07 | $25.42 | 54600 |
| 2025-09-15 | 25.03 | $25.35 | 33600 |
| 2025-09-12 | 24.99 | $25.27 | 9400 |
| 2025-09-11 | 24.96 | $25.08 | 36600 |
| 2025-09-10 | 24.94 | $24.98 | 19200 |
| 2025-09-09 | 24.94 | $24.85 | 38200 |
| 2025-09-08 | 24.94 | $25.07 | 52400 |
| 2025-09-05 | 24.92 | $25.13 | 26800 |
| 2025-09-04 | 24.88 | $25.00 | 11800 |
| 2025-09-03 | 24.86 | $24.82 | 23600 |
| 2025-09-02 | 24.85 | $24.74 | 8800 |
| 2025-08-29 | 24.85 | $24.72 | 40000 |
| 2025-08-28 | 24.85 | $25.00 | 10000 |
| 2025-08-27 | 24.81 | $25.02 | 11200 |
| 2025-08-26 | 24.78 | $24.93 | 26900 |
| 2025-08-25 | 24.75 | $24.97 | 18800 |
| 2025-08-22 | 24.71 | $25.04 | 45900 |
| 2025-08-21 | 24.66 | $24.96 | 16200 |
| 2025-08-20 | 24.61 | $25.09 | 49600 |
| 2025-08-19 | 24.55 | $25.10 | 36000 |
| 2025-08-18 | 24.48 | $24.84 | 15700 |
| 2025-08-15 | 24.44 | $24.65 | 25200 |
| 2025-08-14 | 24.41 | $24.73 | 17900 |
| 2025-08-13 | 24.38 | $24.78 | 17300 |
| 2025-08-12 | 24.33 | $24.52 | 15400 |
| 2025-08-11 | 24.31 | $24.40 | 14500 |
| 2025-08-08 | 24.29 | $24.35 | 13200 |
| 2025-08-07 | 24.29 | $24.26 | 34900 |
| 2025-08-06 | 24.29 | $24.18 | 10000 |
| 2025-08-05 | 24.29 | $24.36 | 22300 |
| 2025-08-04 | 24.28 | $24.34 | 36200 |
| 2025-08-01 | 24.27 | $24.34 | 13000 |
| 2025-07-31 | 24.25 | $24.30 | 93100 |
| 2025-07-30 | 24.24 | $24.36 | 12100 |
| 2025-07-29 | 24.21 | $24.32 | 10900 |
| 2025-07-28 | 24.19 | $24.20 | 16600 |
| 2025-07-25 | 24.17 | $24.30 | 39200 |
| 2025-07-24 | 24.14 | $24.34 | 19300 |
| 2025-07-23 | 24.10 | $24.34 | 47800 |
| 2025-07-22 | 24.06 | $24.29 | 18700 |
| 2025-07-21 | 24.02 | $24.31 | 16000 |
| 2025-07-18 | 23.97 | $24.39 | 45000 |
| 2025-07-17 | 23.91 | $24.13 | 53200 |
| 2025-07-16 | 23.87 | $23.93 | 17900 |
| 2025-07-15 | 23.84 | $23.97 | 24300 |
| 2025-07-14 | 23.81 | $24.17 | 21500 |
| 2025-07-11 | 23.75 | $24.25 | 27300 |
| 2025-07-10 | 23.68 | $24.43 | 44900 |
| 2025-07-09 | 23.59 | $24.14 | 18700 |
| 2025-07-08 | 23.53 | $23.90 | 33900 |
| 2025-07-07 | 23.48 | $23.66 | 57200 |
| 2025-07-03 | 23.46 | $23.83 | 28600 |
| 2025-07-02 | 23.41 | $23.70 | 36800 |
| 2025-07-01 | 23.38 | $23.41 | 39900 |
| 2025-06-30 | 23.37 | $23.26 | 102500 |
| 2025-06-27 | 23.38 | $23.38 | 59600 |
| 2025-06-26 | 23.38 | $23.73 | 31700 |
| 2025-06-25 | 23.34 | $23.51 | 30800 |
| 2025-06-24 | 23.32 | $23.54 | 24400 |
| 2025-06-23 | 23.29 | $23.33 | 59700 |
| 2025-06-20 | 23.29 | $23.34 | 24500 |
| 2025-06-18 | 23.28 | $23.31 | 26200 |
| 2025-06-17 | 23.27 | $23.28 | 25600 |
| 2025-06-16 | 23.27 | $23.16 | 50200 |
| 2025-06-13 | 23.28 | $23.26 | 26400 |
| 2025-06-12 | 23.28 | $23.33 | 15500 |
| 2025-06-11 | 23.27 | $23.26 | 40700 |
| 2025-06-10 | 23.27 | $23.34 | 16100 |
| 2025-06-09 | 23.27 | $23.37 | 13500 |
| 2025-06-06 | 23.26 | $23.33 | 39400 |
| 2025-06-05 | 23.26 | $23.36 | 24100 |
| 2025-06-04 | 23.25 | $23.30 | 22800 |
| 2025-06-03 | 23.25 | $23.22 | 33500 |
| 2025-06-02 | 23.26 | $23.31 | 23300 |
| 2025-05-30 | 23.26 | $23.33 | 106900 |
| 2025-05-29 | 23.26 | $23.16 | 26000 |
| 2025-05-28 | 23.28 | $23.11 | 11600 |
| 2025-05-27 | 23.31 | $23.24 | 10500 |
| 2025-05-23 | 23.32 | $22.97 | 27900 |
| 2025-05-22 | 23.37 | $23.04 | 13000 |
| 2025-05-21 | 23.41 | $23.02 | 38500 |
| 2025-05-20 | 23.45 | $23.40 | 73700 |
| 2025-05-19 | 23.46 | $23.64 | 15000 |
| 2025-05-16 | 23.44 | $23.43 | 10500 |
| 2025-05-15 | 23.43 | $23.36 | 24100 |
| 2025-05-14 | 23.43 | $23.24 | 21900 |
| 2025-05-13 | 23.44 | $23.30 | 41400 |
| 2025-05-12 | 23.44 | $23.41 | 48100 |
| 2025-05-09 | 23.43 | $23.49 | 18400 |
| 2025-05-08 | 23.41 | $23.43 | 15400 |
| 2025-05-07 | 23.39 | $23.55 | 18000 |
| 2025-05-06 | 23.37 | $23.43 | 17300 |
| 2025-05-05 | 23.35 | $23.48 | 20900 |
| 2025-05-02 | 23.33 | $23.54 | 11200 |
| 2025-05-01 | 23.31 | $23.51 | 8000 |
| 2025-04-30 | 23.29 | $23.69 | 34600 |
| 2025-04-29 | 23.25 | $23.69 | 21800 |
| 2025-04-28 | 23.22 | $23.63 | 13200 |
| 2025-04-25 | 23.19 | $23.54 | 14200 |
| 2025-04-24 | 23.18 | $23.49 | 12400 |
| 2025-04-23 | 23.18 | $23.21 | 33100 |
| 2025-04-22 | 23.22 | $23.00 | 25400 |
| 2025-04-21 | 23.28 | $22.76 | 18800 |
| 2025-04-17 | 23.38 | $22.93 | 29700 |
| 2025-04-16 | 23.47 | $22.82 | 36200 |
| 2025-04-15 | 23.58 | $22.90 | 38900 |
| 2025-04-14 | 23.69 | $22.81 | 77900 |
| 2025-04-11 | 23.83 | $22.57 | 70900 |
| 2025-04-10 | 23.99 | $23.30 | 154300 |
| 2025-04-09 | 24.10 | $23.76 | 33100 |
| 2025-04-08 | 24.17 | $23.15 | 52000 |
| 2025-04-07 | 24.30 | $23.29 | 30700 |
| 2025-04-04 | 24.42 | $23.81 | 54700 |
| 2025-04-03 | 24.51 | $23.87 | 29800 |
| 2025-04-02 | 24.59 | $24.05 | 41200 |
| 2025-04-01 | 24.66 | $24.02 | 30800 |
| 2025-03-31 | 24.74 | $24.00 | 174800 |
| 2025-03-28 | 24.83 | $24.01 | 42100 |
| 2025-03-27 | 24.92 | $24.61 | 38900 |
| 2025-03-26 | 24.96 | $24.74 | 38000 |
| 2025-03-25 | 24.99 | $24.95 | 31800 |
| 2025-03-24 | 25.00 | $25.01 | 11000 |
| 2025-03-21 | 25.00 | $25.00 | 15500 |
| 2025-03-20 | 25.01 | $25.05 | 22200 |
| 2025-03-19 | 25.02 | $24.96 | 42000 |
| 2025-03-18 | 25.03 | $24.99 | 17700 |
| 2025-03-17 | 25.04 | $25.03 | 20200 |
| 2025-03-14 | 25.05 | $25.00 | 21200 |
| 2025-03-13 | 25.07 | $24.87 | 20700 |
| 2025-03-12 | 25.09 | $24.72 | 16100 |
| 2025-03-11 | 25.13 | $24.84 | 24900 |
| 2025-03-10 | 25.17 | $24.85 | 14400 |
| 2025-03-07 | 25.20 | $25.06 | 6900 |
| 2025-03-06 | 25.21 | $25.08 | 12800 |
| 2025-03-05 | 25.22 | $25.18 | 9500 |
| 2025-03-04 | 25.21 | $25.20 | 40400 |
| 2025-03-03 | 25.21 | $25.19 | 15900 |
| 2025-02-28 | 25.20 | $25.14 | 19400 |
| 2025-02-27 | 25.20 | $25.18 | 35400 |
| 2025-02-26 | 25.19 | $25.37 | 45600 |
| 2025-02-25 | 25.17 | $25.51 | 73600 |
| 2025-02-24 | 25.13 | $25.44 | 44600 |
| 2025-02-21 | 25.09 | $25.21 | 32600 |
| 2025-02-20 | 25.08 | $25.17 | 263200 |
| 2025-02-19 | 25.07 | $25.17 | 12200 |
| 2025-02-18 | 25.06 | $25.09 | 16500 |
| 2025-02-14 | 25.05 | $25.27 | 15600 |
| 2025-02-13 | 25.03 | $25.10 | 27700 |
| 2025-02-12 | 25.02 | $25.08 | 30700 |
| 2025-02-11 | 25.00 | $25.17 | 105300 |
| 2025-02-10 | 24.98 | $25.07 | 17200 |
| 2025-02-07 | 24.95 | $24.98 | 13100 |
| 2025-02-06 | 24.94 | $24.90 | 13900 |
| 2025-02-05 | 24.93 | $24.97 | 14800 |
| 2025-02-04 | 24.91 | $24.80 | 44300 |
| 2025-02-03 | 24.91 | $24.95 | 9700 |
| 2025-01-31 | 24.89 | $24.88 | 31500 |
| 2025-01-30 | 24.88 | $25.03 | 29800 |
| 2025-01-29 | 24.86 | $25.07 | 12400 |
| 2025-01-28 | 24.83 | $25.18 | 13600 |
| 2025-01-27 | 24.78 | $25.23 | 39700 |
| 2025-01-24 | 24.73 | $25.19 | 24100 |
| 2025-01-23 | 24.68 | $25.02 | 31700 |
| 2025-01-22 | 24.65 | $25.06 | 18000 |
| 2025-01-21 | 24.62 | $25.11 | 28700 |
| 2025-01-17 | 24.57 | $24.65 | 26800 |
| 2025-01-16 | 24.58 | $24.74 | 34900 |
| 2025-01-15 | 24.58 | $24.64 | 34500 |
| 2025-01-14 | 24.59 | $24.12 | 35100 |
| 2025-01-13 | 24.65 | $24.02 | 55800 |
| 2025-01-10 | 24.73 | $24.16 | 40800 |
| 2025-01-08 | 24.81 | $24.36 | 28700 |
| 2025-01-07 | 24.87 | $24.54 | 36700 |
| 2025-01-06 | 24.92 | $24.96 | 41600 |
| 2025-01-03 | 24.93 | $25.03 | 28600 |
| 2025-01-02 | 24.93 | $24.87 | 19600 |
| 2024-12-31 | 24.96 | $24.63 | 248000 |
| 2024-12-30 | 25.01 | $24.62 | 37300 |
| 2024-12-27 | 25.07 | $24.50 | 40000 |
| 2024-12-26 | 25.14 | $24.88 | 29900 |
| 2024-12-24 | 25.17 | $24.91 | 19300 |
| 2024-12-23 | 25.21 | $24.87 | 32500 |
| 2024-12-20 | 25.25 | $25.09 | 21500 |
| 2024-12-19 | 25.27 | $24.96 | 65300 |
| 2024-12-18 | 25.31 | $24.97 | 15400 |
| 2024-12-17 | 25.35 | $25.15 | 31800 |
| 2024-12-16 | 25.37 | $25.07 | 32600 |
| 2024-12-13 | 25.40 | $25.22 | 25000 |
| 2024-12-12 | 25.42 | $25.28 | 34400 |
| 2024-12-11 | 25.43 | $25.44 | 20000 |
| 2024-12-10 | 25.43 | $25.48 | 10900 |
| 2024-12-09 | 25.43 | $25.46 | 14500 |
| 2024-12-06 | 25.43 | $25.55 | 19000 |
| 2024-12-05 | 25.42 | $25.56 | 24000 |
| 2024-12-04 | 25.42 | $25.45 | 18600 |
| 2024-12-03 | 25.42 | $25.37 | 21900 |
| 2024-12-02 | 25.44 | $25.42 | 6400 |
| 2024-11-29 | 25.45 | $25.48 | 43900 |
| 2024-11-27 | 25.45 | $25.34 | 14800 |
| 2024-11-26 | 25.47 | $25.23 | 23300 |
| 2024-11-25 | 25.51 | $25.39 | 14500 |
| 2024-11-22 | 25.52 | $25.35 | 44000 |
| 2024-11-21 | 25.55 | $25.30 | 27700 |
| 2024-11-20 | 25.58 | $25.29 | 20400 |
| 2024-11-19 | 25.61 | $25.35 | 32500 |
| 2024-11-18 | 25.64 | $25.51 | 30100 |
| 2024-11-15 | 25.66 | $25.55 | 16000 |
| 2024-11-14 | 25.67 | $25.53 | 13500 |
| 2024-11-13 | 25.68 | $25.52 | 22300 |
| 2024-11-12 | 25.70 | $25.53 | 27500 |
| 2024-11-11 | 25.72 | $25.79 | 14900 |
| 2024-11-08 | 25.72 | $25.89 | 9500 |
| 2024-11-07 | 25.71 | $25.75 | 11400 |
| 2024-11-06 | 25.71 | $25.65 | 7400 |
| 2024-11-05 | 25.72 | $25.80 | 22700 |
| 2024-11-04 | 25.72 | $25.72 | 12000 |
| 2024-11-01 | 25.72 | $25.60 | 12400 |
| 2024-10-31 | 25.74 | $25.69 | 42600 |
| 2024-10-30 | 25.75 | $25.67 | 9200 |
| 2024-10-29 | 25.77 | $25.68 | 13500 |
| 2024-10-28 | 25.78 | $25.68 | 26900 |
| 2024-10-25 | 25.80 | $25.59 | 16900 |
| 2024-10-24 | 25.83 | $25.62 | 32500 |
| 2024-10-23 | 25.86 | $25.63 | 29800 |
| 2024-10-22 | 25.89 | $25.73 | 31900 |
| 2024-10-21 | 25.91 | $25.65 | 29800 |
| 2024-10-18 | 25.95 | $25.89 | 6600 |
| 2024-10-17 | 25.96 | $25.89 | 15600 |
| 2024-10-16 | 25.97 | $25.97 | 27600 |
| 2024-10-15 | 25.98 | $25.93 | 23200 |
| 2024-10-14 | 25.99 | $25.90 | 10400 |
| 2024-10-11 | 26.00 | $25.90 | 13300 |
| 2024-10-10 | 26.02 | $25.89 | 17400 |
| 2024-10-09 | 26.03 | $26.00 | 42900 |
| 2024-10-08 | 26.04 | $25.90 | 12600 |
| 2024-10-07 | 26.05 | $25.92 | 42900 |
| 2024-10-04 | 26.06 | $25.94 | 15000 |
| 2024-10-03 | 26.07 | $25.95 | 13700 |
| 2024-10-02 | 26.07 | $25.92 | 42700 |
| 2024-10-01 | 26.08 | $26.01 | 24300 |
| 2024-09-30 | 26.08 | $25.95 | 143500 |
| 2024-09-27 | 26.08 | $25.94 | 43600 |
| 2024-09-26 | 26.09 | $26.30 | 83100 |
| 2024-09-25 | 26.05 | $26.38 | 30100 |
| 2024-09-24 | 26.00 | $26.43 | 40400 |
| 2024-09-23 | 25.95 | $26.48 | 193900 |
| 2024-09-20 | 25.88 | $26.09 | 55100 |
| 2024-09-19 | 25.85 | $26.05 | 111000 |
| 2024-09-18 | 25.82 | $25.96 | 114000 |
| 2024-09-17 | 25.80 | $25.89 | 138100 |
| 2024-09-16 | 25.78 | $25.76 | 323100 |
| 2024-09-13 | 25.77 | $25.98 | 17500 |
| 2024-09-12 | 25.74 | $25.90 | 18700 |
| 2024-09-11 | 25.71 | $25.94 | 6200 |
| 2024-09-10 | 25.68 | $25.91 | 21500 |
| 2024-09-09 | 25.64 | $25.91 | 27700 |
| 2024-09-06 | 25.60 | $25.83 | 15700 |
| 2024-09-05 | 25.57 | $25.84 | 21900 |
| 2024-09-04 | 25.53 | $25.73 | 17100 |
| 2024-09-03 | 25.50 | $25.62 | 8000 |
| 2024-08-30 | 25.48 | $25.61 | 19900 |
| 2024-08-29 | 25.45 | $25.65 | 10900 |
| 2024-08-28 | 25.42 | $25.59 | 11100 |
| 2024-08-27 | 25.39 | $25.58 | 20800 |
| 2024-08-26 | 25.37 | $25.57 | 11500 |
| 2024-08-23 | 25.34 | $25.57 | 16200 |
| 2024-08-22 | 25.31 | $25.53 | 18000 |
| 2024-08-21 | 25.28 | $25.47 | 9700 |
| 2024-08-20 | 25.25 | $25.45 | 14800 |
| 2024-08-19 | 25.23 | $25.40 | 17200 |
| 2024-08-16 | 25.22 | $25.36 | 17900 |
| 2024-08-15 | 25.20 | $25.27 | 7400 |
| 2024-08-14 | 25.20 | $25.32 | 24000 |
| 2024-08-13 | 25.19 | $25.24 | 26100 |
| 2024-08-12 | 25.19 | $25.17 | 16800 |
| 2024-08-09 | 25.20 | $25.28 | 113700 |
| 2024-08-08 | 25.21 | $25.21 | 11300 |
| 2024-08-07 | 25.22 | $25.20 | 60100 |
| 2024-08-06 | 25.24 | $25.05 | 57900 |
| 2024-08-05 | 25.27 | $24.83 | 65100 |
| 2024-08-02 | 25.33 | $25.21 | 41500 |
| 2024-08-01 | 25.35 | $25.28 | 97600 |
| 2024-07-31 | 25.37 | $25.16 | 103800 |
| 2024-07-30 | 25.40 | $25.15 | 76600 |
| 2024-07-29 | 25.43 | $25.20 | 43900 |
| 2024-07-26 | 25.46 | $25.26 | 56600 |
| 2024-07-25 | 25.49 | $25.15 | 61000 |
| 2024-07-24 | 25.53 | $25.19 | 91000 |
| 2024-07-23 | 25.57 | $25.37 | 57300 |
| 2024-07-22 | 25.60 | $25.47 | 62200 |
| 2024-07-19 | 25.62 | $25.46 | 85000 |
| 2024-07-18 | 25.64 | $25.45 | 77900 |
| 2024-07-17 | 25.66 | $25.45 | 148500 |
| 2024-07-16 | 25.69 | $25.67 | 13800 |
| 2024-07-15 | 25.69 | $25.74 | 12600 |
| 2024-07-12 | 25.69 | $25.79 | 9500 |
| 2024-07-11 | 25.69 | $25.74 | 60600 |
| 2024-07-10 | 25.69 | $25.62 | 33500 |
| 2024-07-09 | 25.70 | $25.65 | 53600 |
| 2024-07-08 | 25.71 | $25.69 | 42400 |
| 2024-07-05 | 25.72 | $25.65 | 10900 |
| 2024-07-03 | 25.73 | $25.59 | 28800 |
| 2024-07-02 | 25.75 | $25.47 | 22300 |
| 2024-07-01 | 25.78 | $25.36 | 32700 |
| 2024-06-28 | 25.83 | $25.48 | 447400 |
| 2024-06-27 | 25.86 | $25.98 | 68400 |
| 2024-06-26 | 25.84 | $25.95 | 57100 |
| 2024-06-25 | 25.82 | $25.85 | 51000 |
| 2024-06-24 | 25.81 | $25.86 | 32900 |
| 2024-06-21 | 25.79 | $25.89 | 17000 |
| 2024-06-20 | 25.77 | $25.84 | 22500 |
| 2024-06-18 | 25.76 | $25.89 | 23500 |
| 2024-06-17 | 25.74 | $25.77 | 26900 |
| 2024-06-14 | 25.73 | $25.77 | 32800 |
| 2024-06-13 | 25.71 | $25.82 | 63100 |
| 2024-06-12 | 25.70 | $25.97 | 70100 |
| 2024-06-11 | 25.66 | $25.84 | 48000 |
| 2024-06-10 | 25.64 | $25.86 | 16300 |
| 2024-06-07 | 25.61 | $25.85 | 44700 |
| 2024-06-06 | 25.58 | $25.79 | 25400 |
| 2024-06-05 | 25.56 | $25.68 | 79900 |
| 2024-06-04 | 25.55 | $25.75 | 101300 |
| 2024-06-03 | 25.53 | $25.68 | 31200 |
| 2024-05-31 | 25.51 | $25.68 | 81800 |
| 2024-05-30 | 25.50 | $25.35 | 114600 |
| 2024-05-29 | 25.52 | $25.40 | 142400 |
| 2024-05-28 | 25.54 | $25.44 | 44700 |
| 2024-05-24 | 25.55 | $25.44 | 111600 |
| 2024-05-23 | 25.56 | $25.49 | 107900 |
| 2024-05-22 | 25.57 | $25.54 | 183100 |
| 2024-05-21 | 25.57 | $25.59 | 93300 |
| 2024-05-20 | 25.57 | $25.59 | 148200 |
| 2024-05-17 | 25.57 | $25.56 | 23900 |
| 2024-05-16 | 25.57 | $25.57 | 15300 |
| 2024-05-15 | 25.57 | $25.55 | 30300 |
| 2024-05-14 | 25.57 | $25.54 | 24800 |
| 2024-05-13 | 25.57 | $25.50 | 27700 |
| 2024-05-10 | 25.58 | $25.45 | 16000 |
| 2024-05-09 | 25.58 | $25.50 | 23900 |
| 2024-05-08 | 25.59 | $25.60 | 16800 |
| 2024-05-07 | 25.58 | $25.68 | 37700 |
| 2024-05-06 | 25.56 | $25.71 | 77500 |
| 2024-05-03 | 25.54 | $25.69 | 21900 |
| 2024-05-02 | 25.52 | $25.61 | 207800 |
| 2024-05-01 | 25.50 | $25.62 | 122300 |
| 2024-04-30 | 25.48 | $25.60 | 2.4M |
| 2024-04-29 | 25.47 | $25.57 | 593900 |
| 2024-04-26 | 25.45 | $25.51 | 46100 |
| 2024-04-25 | 25.44 | $25.57 | 107700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.73
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.67
Average
24.59
Maximum
26.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.73 | $22.67 | 15909 |
| 2026-07-23 | 22.77 | $22.66 | 20733 |
| 2026-07-22 | 22.81 | $22.77 | 14700 |
| 2026-07-21 | 22.84 | $22.86 | 26522 |
| 2026-07-20 | 22.86 | $23.05 | 31300 |
| 2026-07-17 | 22.84 | $23.00 | 12949 |
| 2026-07-16 | 22.82 | $22.98 | 7647 |
| 2026-07-15 | 22.81 | $23.08 | 46700 |
| 2026-07-14 | 22.78 | $23.00 | 44500 |
| 2026-07-13 | 22.77 | $22.88 | 26000 |
| 2026-07-10 | 22.77 | $22.80 | 22238 |
| 2026-07-09 | 22.80 | $22.76 | 10800 |
| 2026-07-08 | 22.84 | $22.76 | 13400 |
| 2026-07-07 | 22.89 | $22.93 | 10140 |
| 2026-07-06 | 22.91 | $22.87 | 29307 |
| 2026-07-02 | 22.95 | $22.87 | 49131 |
| 2026-07-01 | 23.00 | $22.91 | 31300 |
| 2026-06-30 | 23.05 | $22.94 | 135918 |
| 2026-06-29 | 23.10 | $22.81 | 21900 |
| 2026-06-26 | 23.19 | $23.14 | 44942 |
| 2026-06-25 | 23.23 | $23.10 | 43814 |
| 2026-06-24 | 23.28 | $23.18 | 21611 |
| 2026-06-23 | 23.32 | $23.14 | 35911 |
| 2026-06-22 | 23.38 | $23.21 | 26700 |
| 2026-06-18 | 23.44 | $23.39 | 168521 |
| 2026-06-17 | 23.47 | $23.36 | 45439 |
| 2026-06-16 | 23.51 | $23.39 | 27927 |
| 2026-06-15 | 23.55 | $23.43 | 27100 |
| 2026-06-12 | 23.59 | $23.43 | 22000 |
| 2026-06-11 | 23.63 | $23.47 | 25306 |
| 2026-06-10 | 23.68 | $23.32 | 29300 |
| 2026-06-09 | 23.76 | $23.36 | 31300 |
| 2026-06-08 | 23.85 | $23.44 | 54340 |
| 2026-06-05 | 23.94 | $23.74 | 25146 |
| 2026-06-04 | 23.98 | $23.94 | 11524 |
| 2026-06-03 | 23.99 | $23.87 | 36509 |
| 2026-06-02 | 24.01 | $23.95 | 18943 |
| 2026-06-01 | 24.01 | $24.01 | 38647 |
| 2026-05-29 | 24.00 | $23.81 | 29300 |
| 2026-05-28 | 24.04 | $24.03 | 10543 |
| 2026-05-27 | 24.03 | $24.02 | 14700 |
| 2026-05-26 | 24.02 | $23.97 | 15941 |
| 2026-05-22 | 24.02 | $23.87 | 17600 |
| 2026-05-21 | 24.04 | $23.84 | 25900 |
| 2026-05-20 | 24.07 | $24.02 | 22212 |
| 2026-05-19 | 24.07 | $23.85 | 22400 |
| 2026-05-18 | 24.10 | $24.00 | 35800 |
| 2026-05-15 | 24.11 | $23.99 | 23517 |
| 2026-05-14 | 24.11 | $24.11 | 17400 |
| 2026-05-13 | 24.09 | $24.10 | 59329 |
| 2026-05-12 | 24.07 | $24.05 | 26333 |
| 2026-05-11 | 24.06 | $24.11 | 27642 |
| 2026-05-08 | 24.02 | $24.13 | 20544 |
| 2026-05-07 | 23.98 | $23.98 | 28600 |
| 2026-05-06 | 23.97 | $24.10 | 17619 |
| 2026-05-05 | 23.92 | $24.03 | 21534 |
| 2026-05-04 | 23.88 | $23.92 | 24849 |
| 2026-05-01 | 23.85 | $24.01 | 29238 |
| 2026-04-30 | 23.81 | $23.96 | 24647 |
| 2026-04-29 | 23.76 | $23.80 | 22400 |
| 2026-04-28 | 23.74 | $23.91 | 10900 |
| 2026-04-27 | 23.70 | $23.99 | 16520 |
| 2026-04-24 | 23.62 | $23.97 | 13240 |
| 2026-04-23 | 23.54 | $23.77 | 22700 |
| 2026-04-22 | 23.49 | $23.82 | 11944 |
| 2026-04-21 | 23.43 | $23.74 | 33800 |
| 2026-04-20 | 23.36 | $23.82 | 16800 |
| 2026-04-17 | 23.28 | $23.92 | 25900 |
| 2026-04-16 | 23.15 | $23.79 | 27100 |
| 2026-04-15 | 23.04 | $23.94 | 65500 |
| 2026-04-14 | 22.87 | $23.41 | 22400 |
| 2026-04-13 | 22.80 | $23.24 | 27117 |
| 2026-04-10 | 22.75 | $23.09 | 13000 |
| 2026-04-09 | 22.72 | $23.16 | 23400 |
| 2026-04-08 | 22.68 | $23.00 | 19046 |
| 2026-04-07 | 22.67 | $22.84 | 19638 |
| 2026-04-06 | 22.69 | $22.92 | 43546 |
| 2026-04-02 | 22.71 | $22.72 | 58200 |
| 2026-04-01 | 22.77 | $22.47 | 25400 |
| 2026-03-31 | 22.90 | $22.40 | 130442 |
| 2026-03-30 | 23.06 | $22.40 | 25800 |
| 2026-03-27 | 23.26 | $22.53 | 51600 |
| 2026-03-26 | 23.46 | $23.40 | 57400 |
| 2026-03-25 | 23.51 | $23.29 | 13014 |
| 2026-03-24 | 23.60 | $23.21 | 12600 |
| 2026-03-23 | 23.72 | $23.29 | 29200 |
| 2026-03-20 | 23.84 | $23.37 | 36800 |
| 2026-03-19 | 23.96 | $23.80 | 15432 |
| 2026-03-18 | 24.02 | $23.93 | 13600 |
| 2026-03-17 | 24.06 | $24.01 | 19200 |
| 2026-03-16 | 24.09 | $23.95 | 16618 |
| 2026-03-13 | 24.14 | $23.95 | 12736 |
| 2026-03-12 | 24.20 | $23.99 | 29007 |
| 2026-03-11 | 24.26 | $23.97 | 27400 |
| 2026-03-10 | 24.33 | $23.85 | 73000 |
| 2026-03-09 | 24.44 | $23.84 | 82000 |
| 2026-03-06 | 24.57 | $24.19 | 18700 |
| 2026-03-05 | 24.65 | $24.59 | 11100 |
| 2026-03-04 | 24.65 | $24.58 | 14300 |
| 2026-03-03 | 24.66 | $24.59 | 13400 |
| 2026-03-02 | 24.67 | $24.66 | 13000 |
| 2026-02-27 | 24.66 | $24.65 | 67300 |
| 2026-02-26 | 24.66 | $24.68 | 9100 |
| 2026-02-25 | 24.65 | $24.62 | 12200 |
| 2026-02-24 | 24.64 | $24.58 | 13600 |
| 2026-02-23 | 24.65 | $24.57 | 23400 |
| 2026-02-20 | 24.66 | $24.73 | 16300 |
| 2026-02-19 | 24.63 | $24.77 | 20300 |
| 2026-02-18 | 24.59 | $24.74 | 14500 |
| 2026-02-17 | 24.55 | $24.72 | 24900 |
| 2026-02-13 | 24.51 | $24.60 | 33300 |
| 2026-02-12 | 24.48 | $24.64 | 11900 |
| 2026-02-11 | 24.45 | $24.57 | 15800 |
| 2026-02-10 | 24.42 | $24.55 | 8100 |
| 2026-02-09 | 24.39 | $24.42 | 12700 |
| 2026-02-06 | 24.39 | $24.40 | 15400 |
| 2026-02-05 | 24.39 | $24.33 | 12300 |
| 2026-02-04 | 24.40 | $24.40 | 18500 |
| 2026-02-03 | 24.40 | $24.33 | 20100 |
| 2026-02-02 | 24.42 | $24.37 | 16200 |
| 2026-01-30 | 24.43 | $24.30 | 48300 |
| 2026-01-29 | 24.46 | $24.51 | 27100 |
| 2026-01-28 | 24.45 | $24.54 | 13100 |
| 2026-01-27 | 24.43 | $24.58 | 26500 |
| 2026-01-26 | 24.39 | $24.57 | 40800 |
| 2026-01-23 | 24.36 | $24.50 | 20600 |
| 2026-01-22 | 24.33 | $24.47 | 31700 |
| 2026-01-21 | 24.31 | $24.33 | 44200 |
| 2026-01-20 | 24.31 | $24.31 | 32000 |
| 2026-01-16 | 24.31 | $24.37 | 31200 |
| 2026-01-15 | 24.31 | $24.34 | 25600 |
| 2026-01-14 | 24.31 | $24.26 | 36100 |
| 2026-01-13 | 24.33 | $24.19 | 43100 |
| 2026-01-12 | 24.36 | $24.31 | 42200 |
| 2026-01-09 | 24.38 | $24.30 | 51300 |
| 2026-01-08 | 24.40 | $24.30 | 47400 |
| 2026-01-07 | 24.43 | $24.32 | 25700 |
| 2026-01-06 | 24.45 | $24.29 | 17300 |
| 2026-01-05 | 24.49 | $24.42 | 40000 |
| 2026-01-02 | 24.50 | $24.35 | 52200 |
| 2025-12-31 | 24.54 | $24.30 | 26800 |
| 2025-12-30 | 24.58 | $24.24 | 16600 |
| 2025-12-29 | 24.65 | $24.23 | 30600 |
| 2025-12-26 | 24.73 | $24.71 | 11200 |
| 2025-12-24 | 24.72 | $24.71 | 7000 |
| 2025-12-23 | 24.71 | $24.64 | 35400 |
| 2025-12-22 | 24.71 | $24.84 | 28600 |
| 2025-12-19 | 24.66 | $24.93 | 148600 |
| 2025-12-18 | 24.60 | $24.83 | 45400 |
| 2025-12-17 | 24.54 | $24.85 | 24200 |
| 2025-12-16 | 24.46 | $24.79 | 37300 |
| 2025-12-15 | 24.39 | $24.77 | 51500 |
| 2025-12-12 | 24.31 | $24.64 | 50400 |
| 2025-12-11 | 24.24 | $24.72 | 29600 |
| 2025-12-10 | 24.15 | $24.54 | 49400 |
| 2025-12-09 | 24.08 | $24.25 | 26100 |
| 2025-12-08 | 24.06 | $24.19 | 188500 |
| 2025-12-05 | 24.05 | $24.00 | 63300 |
| 2025-12-04 | 24.08 | $24.00 | 43400 |
| 2025-12-03 | 24.12 | $24.09 | 34400 |
| 2025-12-02 | 24.15 | $24.00 | 83300 |
| 2025-12-01 | 24.20 | $24.18 | 24900 |
| 2025-11-28 | 24.22 | $24.38 | 7200 |
| 2025-11-26 | 24.20 | $24.38 | 14800 |
| 2025-11-25 | 24.18 | $24.35 | 25800 |
| 2025-11-24 | 24.16 | $24.15 | 23400 |
| 2025-11-21 | 24.19 | $24.07 | 20500 |
| 2025-11-20 | 24.24 | $23.89 | 20900 |
| 2025-11-19 | 24.33 | $24.14 | 29800 |
| 2025-11-18 | 24.39 | $24.24 | 36200 |
| 2025-11-17 | 24.43 | $24.26 | 19600 |
| 2025-11-14 | 24.48 | $24.40 | 17900 |
| 2025-11-13 | 24.51 | $24.31 | 13600 |
| 2025-11-12 | 24.57 | $24.50 | 20400 |
| 2025-11-11 | 24.59 | $24.56 | 14900 |
| 2025-11-10 | 24.60 | $24.64 | 16500 |
| 2025-11-07 | 24.60 | $24.60 | 40600 |
| 2025-11-06 | 24.61 | $24.69 | 21200 |
| 2025-11-05 | 24.60 | $24.59 | 9900 |
| 2025-11-04 | 24.61 | $24.44 | 30600 |
| 2025-11-03 | 24.65 | $24.45 | 28700 |
| 2025-10-31 | 24.70 | $24.42 | 43500 |
| 2025-10-30 | 24.76 | $24.58 | 14100 |
| 2025-10-29 | 24.80 | $24.73 | 23700 |
| 2025-10-28 | 24.81 | $24.86 | 28300 |
| 2025-10-27 | 24.80 | $25.00 | 11600 |
| 2025-10-24 | 24.76 | $24.92 | 14200 |
| 2025-10-23 | 24.73 | $24.95 | 24000 |
| 2025-10-22 | 24.68 | $24.90 | 22800 |
| 2025-10-21 | 24.64 | $24.97 | 15800 |
| 2025-10-20 | 24.58 | $24.85 | 38300 |
| 2025-10-17 | 24.54 | $24.65 | 32600 |
| 2025-10-16 | 24.53 | $24.50 | 24500 |
| 2025-10-15 | 24.55 | $24.43 | 20800 |
| 2025-10-14 | 24.59 | $24.43 | 19000 |
| 2025-10-13 | 24.64 | $24.52 | 14300 |
| 2025-10-10 | 24.67 | $24.36 | 21800 |
| 2025-10-09 | 24.75 | $24.61 | 17900 |
| 2025-10-08 | 24.79 | $24.75 | 44400 |
| 2025-10-07 | 24.80 | $24.71 | 20100 |
| 2025-10-06 | 24.83 | $24.70 | 18400 |
| 2025-10-03 | 24.86 | $24.71 | 17700 |
| 2025-10-02 | 24.89 | $24.64 | 25200 |
| 2025-10-01 | 24.95 | $24.69 | 49400 |
| 2025-09-30 | 25.00 | $24.40 | 130700 |
| 2025-09-29 | 25.13 | $24.69 | 56600 |
| 2025-09-26 | 25.21 | $25.00 | 24000 |
| 2025-09-25 | 25.23 | $25.09 | 22900 |
| 2025-09-24 | 25.25 | $25.13 | 18400 |
| 2025-09-23 | 25.25 | $25.11 | 12400 |
| 2025-09-22 | 25.26 | $25.11 | 17600 |
| 2025-09-19 | 25.27 | $25.02 | 29400 |
| 2025-09-18 | 25.30 | $25.06 | 70200 |
| 2025-09-17 | 25.32 | $25.49 | 16000 |
| 2025-09-16 | 25.26 | $25.42 | 54600 |
| 2025-09-15 | 25.19 | $25.35 | 33600 |
| 2025-09-12 | 25.14 | $25.27 | 9400 |
| 2025-09-11 | 25.08 | $25.08 | 36600 |
| 2025-09-10 | 25.06 | $24.98 | 19200 |
| 2025-09-09 | 25.06 | $24.85 | 38200 |
| 2025-09-08 | 25.08 | $25.07 | 52400 |
| 2025-09-05 | 25.05 | $25.13 | 26800 |
| 2025-09-04 | 25.01 | $25.00 | 11800 |
| 2025-09-03 | 24.99 | $24.82 | 23600 |
| 2025-09-02 | 25.00 | $24.74 | 8800 |
| 2025-08-29 | 25.03 | $24.72 | 40000 |
| 2025-08-28 | 25.06 | $25.00 | 10000 |
| 2025-08-27 | 25.04 | $25.02 | 11200 |
| 2025-08-26 | 25.01 | $24.93 | 26900 |
| 2025-08-25 | 24.99 | $24.97 | 18800 |
| 2025-08-22 | 24.96 | $25.04 | 45900 |
| 2025-08-21 | 24.91 | $24.96 | 16200 |
| 2025-08-20 | 24.86 | $25.09 | 49600 |
| 2025-08-19 | 24.78 | $25.10 | 36000 |
| 2025-08-18 | 24.68 | $24.84 | 15700 |
| 2025-08-15 | 24.62 | $24.65 | 25200 |
| 2025-08-14 | 24.59 | $24.73 | 17900 |
| 2025-08-13 | 24.53 | $24.78 | 17300 |
| 2025-08-12 | 24.46 | $24.52 | 15400 |
| 2025-08-11 | 24.42 | $24.40 | 14500 |
| 2025-08-08 | 24.41 | $24.35 | 13200 |
| 2025-08-07 | 24.40 | $24.26 | 34900 |
| 2025-08-06 | 24.41 | $24.18 | 10000 |
| 2025-08-05 | 24.43 | $24.36 | 22300 |
| 2025-08-04 | 24.42 | $24.34 | 36200 |
| 2025-08-01 | 24.41 | $24.34 | 13000 |
| 2025-07-31 | 24.40 | $24.30 | 93100 |
| 2025-07-30 | 24.39 | $24.36 | 12100 |
| 2025-07-29 | 24.37 | $24.32 | 10900 |
| 2025-07-28 | 24.35 | $24.20 | 16600 |
| 2025-07-25 | 24.35 | $24.30 | 39200 |
| 2025-07-24 | 24.33 | $24.34 | 19300 |
| 2025-07-23 | 24.29 | $24.34 | 47800 |
| 2025-07-22 | 24.25 | $24.29 | 18700 |
| 2025-07-21 | 24.21 | $24.31 | 16000 |
| 2025-07-18 | 24.16 | $24.39 | 45000 |
| 2025-07-17 | 24.08 | $24.13 | 53200 |
| 2025-07-16 | 24.04 | $23.93 | 17900 |
| 2025-07-15 | 24.03 | $23.97 | 24300 |
| 2025-07-14 | 24.02 | $24.17 | 21500 |
| 2025-07-11 | 23.96 | $24.25 | 27300 |
| 2025-07-10 | 23.87 | $24.43 | 44900 |
| 2025-07-09 | 23.73 | $24.14 | 18700 |
| 2025-07-08 | 23.63 | $23.90 | 33900 |
| 2025-07-07 | 23.56 | $23.66 | 57200 |
| 2025-07-03 | 23.53 | $23.83 | 28600 |
| 2025-07-02 | 23.45 | $23.70 | 36800 |
| 2025-07-01 | 23.40 | $23.41 | 39900 |
| 2025-06-30 | 23.39 | $23.26 | 102500 |
| 2025-06-27 | 23.41 | $23.38 | 59600 |
| 2025-06-26 | 23.42 | $23.73 | 31700 |
| 2025-06-25 | 23.35 | $23.51 | 30800 |
| 2025-06-24 | 23.31 | $23.54 | 24400 |
| 2025-06-23 | 23.27 | $23.33 | 59700 |
| 2025-06-20 | 23.26 | $23.34 | 24500 |
| 2025-06-18 | 23.24 | $23.31 | 26200 |
| 2025-06-17 | 23.23 | $23.28 | 25600 |
| 2025-06-16 | 23.23 | $23.16 | 50200 |
| 2025-06-13 | 23.25 | $23.26 | 26400 |
| 2025-06-12 | 23.25 | $23.33 | 15500 |
| 2025-06-11 | 23.24 | $23.26 | 40700 |
| 2025-06-10 | 23.25 | $23.34 | 16100 |
| 2025-06-09 | 23.24 | $23.37 | 13500 |
| 2025-06-06 | 23.21 | $23.33 | 39400 |
| 2025-06-05 | 23.20 | $23.36 | 24100 |
| 2025-06-04 | 23.18 | $23.30 | 22800 |
| 2025-06-03 | 23.16 | $23.22 | 33500 |
| 2025-06-02 | 23.16 | $23.31 | 23300 |
| 2025-05-30 | 23.15 | $23.33 | 106900 |
| 2025-05-29 | 23.12 | $23.16 | 26000 |
| 2025-05-28 | 23.14 | $23.11 | 11600 |
| 2025-05-27 | 23.16 | $23.24 | 10500 |
| 2025-05-23 | 23.16 | $22.97 | 27900 |
| 2025-05-22 | 23.22 | $23.04 | 13000 |
| 2025-05-21 | 23.27 | $23.02 | 38500 |
| 2025-05-20 | 23.34 | $23.40 | 73700 |
| 2025-05-19 | 23.34 | $23.64 | 15000 |
| 2025-05-16 | 23.29 | $23.43 | 10500 |
| 2025-05-15 | 23.28 | $23.36 | 24100 |
| 2025-05-14 | 23.28 | $23.24 | 21900 |
| 2025-05-13 | 23.31 | $23.30 | 41400 |
| 2025-05-12 | 23.32 | $23.41 | 48100 |
| 2025-05-09 | 23.32 | $23.49 | 18400 |
| 2025-05-08 | 23.31 | $23.43 | 15400 |
| 2025-05-07 | 23.30 | $23.55 | 18000 |
| 2025-05-06 | 23.27 | $23.43 | 17300 |
| 2025-05-05 | 23.27 | $23.48 | 20900 |
| 2025-05-02 | 23.25 | $23.54 | 11200 |
| 2025-05-01 | 23.21 | $23.51 | 8000 |
| 2025-04-30 | 23.18 | $23.69 | 34600 |
| 2025-04-29 | 23.11 | $23.69 | 21800 |
| 2025-04-28 | 23.03 | $23.63 | 13200 |
| 2025-04-25 | 22.95 | $23.54 | 14200 |
| 2025-04-24 | 22.88 | $23.49 | 12400 |
| 2025-04-23 | 22.82 | $23.21 | 33100 |
| 2025-04-22 | 22.80 | $23.00 | 25400 |
| 2025-04-21 | 22.83 | $22.76 | 18800 |
| 2025-04-17 | 22.92 | $22.93 | 29700 |
| 2025-04-16 | 22.99 | $22.82 | 36200 |
| 2025-04-15 | 23.10 | $22.90 | 38900 |
| 2025-04-14 | 23.22 | $22.81 | 77900 |
| 2025-04-11 | 23.37 | $22.57 | 70900 |
| 2025-04-10 | 23.60 | $23.30 | 154300 |
| 2025-04-09 | 23.72 | $23.76 | 33100 |
| 2025-04-08 | 23.77 | $23.15 | 52000 |
| 2025-04-07 | 23.95 | $23.29 | 30700 |
| 2025-04-04 | 24.13 | $23.81 | 54700 |
| 2025-04-03 | 24.24 | $23.87 | 29800 |
| 2025-04-02 | 24.35 | $24.05 | 41200 |
| 2025-04-01 | 24.45 | $24.02 | 30800 |
| 2025-03-31 | 24.57 | $24.00 | 174800 |
| 2025-03-28 | 24.71 | $24.01 | 42100 |
| 2025-03-27 | 24.87 | $24.61 | 38900 |
| 2025-03-26 | 24.93 | $24.74 | 38000 |
| 2025-03-25 | 24.98 | $24.95 | 31800 |
| 2025-03-24 | 24.99 | $25.01 | 11000 |
| 2025-03-21 | 24.99 | $25.00 | 15500 |
| 2025-03-20 | 24.99 | $25.05 | 22200 |
| 2025-03-19 | 24.98 | $24.96 | 42000 |
| 2025-03-18 | 24.99 | $24.99 | 17700 |
| 2025-03-17 | 25.00 | $25.03 | 20200 |
| 2025-03-14 | 24.99 | $25.00 | 21200 |
| 2025-03-13 | 25.00 | $24.87 | 20700 |
| 2025-03-12 | 25.03 | $24.72 | 16100 |
| 2025-03-11 | 25.10 | $24.84 | 24900 |
| 2025-03-10 | 25.15 | $24.85 | 14400 |
| 2025-03-07 | 25.21 | $25.06 | 6900 |
| 2025-03-06 | 25.24 | $25.08 | 12800 |
| 2025-03-05 | 25.26 | $25.18 | 9500 |
| 2025-03-04 | 25.27 | $25.20 | 40400 |
| 2025-03-03 | 25.27 | $25.19 | 15900 |
| 2025-02-28 | 25.28 | $25.14 | 19400 |
| 2025-02-27 | 25.29 | $25.18 | 35400 |
| 2025-02-26 | 25.30 | $25.37 | 45600 |
| 2025-02-25 | 25.27 | $25.51 | 73600 |
| 2025-02-24 | 25.21 | $25.44 | 44600 |
| 2025-02-21 | 25.15 | $25.21 | 32600 |
| 2025-02-20 | 25.13 | $25.17 | 263200 |
| 2025-02-19 | 25.11 | $25.17 | 12200 |
| 2025-02-18 | 25.09 | $25.09 | 16500 |
| 2025-02-14 | 25.08 | $25.27 | 15600 |
| 2025-02-13 | 25.03 | $25.10 | 27700 |
| 2025-02-12 | 25.02 | $25.08 | 30700 |
| 2025-02-11 | 25.00 | $25.17 | 105300 |
| 2025-02-10 | 24.96 | $25.07 | 17200 |
| 2025-02-07 | 24.93 | $24.98 | 13100 |
| 2025-02-06 | 24.92 | $24.90 | 13900 |
| 2025-02-05 | 24.92 | $24.97 | 14800 |
| 2025-02-04 | 24.91 | $24.80 | 44300 |
| 2025-02-03 | 24.93 | $24.95 | 9700 |
| 2025-01-31 | 24.93 | $24.88 | 31500 |
| 2025-01-30 | 24.94 | $25.03 | 29800 |
| 2025-01-29 | 24.92 | $25.07 | 12400 |
| 2025-01-28 | 24.89 | $25.18 | 13600 |
| 2025-01-27 | 24.82 | $25.23 | 39700 |
| 2025-01-24 | 24.74 | $25.19 | 24100 |
| 2025-01-23 | 24.66 | $25.02 | 31700 |
| 2025-01-22 | 24.59 | $25.06 | 18000 |
| 2025-01-21 | 24.51 | $25.11 | 28700 |
| 2025-01-17 | 24.41 | $24.65 | 26800 |
| 2025-01-16 | 24.39 | $24.74 | 34900 |
| 2025-01-15 | 24.35 | $24.64 | 34500 |
| 2025-01-14 | 24.33 | $24.12 | 35100 |
| 2025-01-13 | 24.41 | $24.02 | 55800 |
| 2025-01-10 | 24.53 | $24.16 | 40800 |
| 2025-01-08 | 24.64 | $24.36 | 28700 |
| 2025-01-07 | 24.72 | $24.54 | 36700 |
| 2025-01-06 | 24.79 | $24.96 | 41600 |
| 2025-01-03 | 24.77 | $25.03 | 28600 |
| 2025-01-02 | 24.74 | $24.87 | 19600 |
| 2024-12-31 | 24.75 | $24.63 | 248000 |
| 2024-12-30 | 24.80 | $24.62 | 37300 |
| 2024-12-27 | 24.87 | $24.50 | 40000 |
| 2024-12-26 | 24.97 | $24.88 | 29900 |
| 2024-12-24 | 25.01 | $24.91 | 19300 |
| 2024-12-23 | 25.05 | $24.87 | 32500 |
| 2024-12-20 | 25.11 | $25.09 | 21500 |
| 2024-12-19 | 25.13 | $24.96 | 65300 |
| 2024-12-18 | 25.19 | $24.97 | 15400 |
| 2024-12-17 | 25.25 | $25.15 | 31800 |
| 2024-12-16 | 25.28 | $25.07 | 32600 |
| 2024-12-13 | 25.34 | $25.22 | 25000 |
| 2024-12-12 | 25.38 | $25.28 | 34400 |
| 2024-12-11 | 25.41 | $25.44 | 20000 |
| 2024-12-10 | 25.41 | $25.48 | 10900 |
| 2024-12-09 | 25.40 | $25.46 | 14500 |
| 2024-12-06 | 25.40 | $25.55 | 19000 |
| 2024-12-05 | 25.37 | $25.56 | 24000 |
| 2024-12-04 | 25.35 | $25.45 | 18600 |
| 2024-12-03 | 25.34 | $25.37 | 21900 |
| 2024-12-02 | 25.35 | $25.42 | 6400 |
| 2024-11-29 | 25.34 | $25.48 | 43900 |
| 2024-11-27 | 25.33 | $25.34 | 14800 |
| 2024-11-26 | 25.35 | $25.23 | 23300 |
| 2024-11-25 | 25.39 | $25.39 | 14500 |
| 2024-11-22 | 25.40 | $25.35 | 44000 |
| 2024-11-21 | 25.43 | $25.30 | 27700 |
| 2024-11-20 | 25.47 | $25.29 | 20400 |
| 2024-11-19 | 25.53 | $25.35 | 32500 |
| 2024-11-18 | 25.58 | $25.51 | 30100 |
| 2024-11-15 | 25.60 | $25.55 | 16000 |
| 2024-11-14 | 25.62 | $25.53 | 13500 |
| 2024-11-13 | 25.65 | $25.52 | 22300 |
| 2024-11-12 | 25.68 | $25.53 | 27500 |
| 2024-11-11 | 25.72 | $25.79 | 14900 |
| 2024-11-08 | 25.71 | $25.89 | 9500 |
| 2024-11-07 | 25.68 | $25.75 | 11400 |
| 2024-11-06 | 25.67 | $25.65 | 7400 |
| 2024-11-05 | 25.69 | $25.80 | 22700 |
| 2024-11-04 | 25.67 | $25.72 | 12000 |
| 2024-11-01 | 25.67 | $25.60 | 12400 |
| 2024-10-31 | 25.69 | $25.69 | 42600 |
| 2024-10-30 | 25.70 | $25.67 | 9200 |
| 2024-10-29 | 25.71 | $25.68 | 13500 |
| 2024-10-28 | 25.73 | $25.68 | 26900 |
| 2024-10-25 | 25.75 | $25.59 | 16900 |
| 2024-10-24 | 25.79 | $25.62 | 32500 |
| 2024-10-23 | 25.83 | $25.63 | 29800 |
| 2024-10-22 | 25.88 | $25.73 | 31900 |
| 2024-10-21 | 25.91 | $25.65 | 29800 |
| 2024-10-18 | 25.97 | $25.89 | 6600 |
| 2024-10-17 | 25.98 | $25.89 | 15600 |
| 2024-10-16 | 26.00 | $25.97 | 27600 |
| 2024-10-15 | 26.00 | $25.93 | 23200 |
| 2024-10-14 | 26.00 | $25.90 | 10400 |
| 2024-10-11 | 26.02 | $25.90 | 13300 |
| 2024-10-10 | 26.04 | $25.89 | 17400 |
| 2024-10-09 | 26.06 | $26.00 | 42900 |
| 2024-10-08 | 26.07 | $25.90 | 12600 |
| 2024-10-07 | 26.09 | $25.92 | 42900 |
| 2024-10-04 | 26.11 | $25.94 | 15000 |
| 2024-10-03 | 26.14 | $25.95 | 13700 |
| 2024-10-02 | 26.16 | $25.92 | 42700 |
| 2024-10-01 | 26.19 | $26.01 | 24300 |
| 2024-09-30 | 26.21 | $25.95 | 143500 |
| 2024-09-27 | 26.24 | $25.94 | 43600 |
| 2024-09-26 | 26.28 | $26.30 | 83100 |
| 2024-09-25 | 26.24 | $26.38 | 30100 |
| 2024-09-24 | 26.18 | $26.43 | 40400 |
| 2024-09-23 | 26.11 | $26.48 | 193900 |
| 2024-09-20 | 26.00 | $26.09 | 55100 |
| 2024-09-19 | 25.96 | $26.05 | 111000 |
| 2024-09-18 | 25.93 | $25.96 | 114000 |
| 2024-09-17 | 25.90 | $25.89 | 138100 |
| 2024-09-16 | 25.88 | $25.76 | 323100 |
| 2024-09-13 | 25.89 | $25.98 | 17500 |
| 2024-09-12 | 25.85 | $25.90 | 18700 |
| 2024-09-11 | 25.83 | $25.94 | 6200 |
| 2024-09-10 | 25.78 | $25.91 | 21500 |
| 2024-09-09 | 25.74 | $25.91 | 27700 |
| 2024-09-06 | 25.69 | $25.83 | 15700 |
| 2024-09-05 | 25.65 | $25.84 | 21900 |
| 2024-09-04 | 25.59 | $25.73 | 17100 |
| 2024-09-03 | 25.55 | $25.62 | 8000 |
| 2024-08-30 | 25.53 | $25.61 | 19900 |
| 2024-08-29 | 25.51 | $25.65 | 10900 |
| 2024-08-28 | 25.47 | $25.59 | 11100 |
| 2024-08-27 | 25.44 | $25.58 | 20800 |
| 2024-08-26 | 25.41 | $25.57 | 11500 |
| 2024-08-23 | 25.37 | $25.57 | 16200 |
| 2024-08-22 | 25.33 | $25.53 | 18000 |
| 2024-08-21 | 25.29 | $25.47 | 9700 |
| 2024-08-20 | 25.25 | $25.45 | 14800 |
| 2024-08-19 | 25.22 | $25.40 | 17200 |
| 2024-08-16 | 25.18 | $25.36 | 17900 |
| 2024-08-15 | 25.16 | $25.27 | 7400 |
| 2024-08-14 | 25.15 | $25.32 | 24000 |
| 2024-08-13 | 25.12 | $25.24 | 26100 |
| 2024-08-12 | 25.11 | $25.17 | 16800 |
| 2024-08-09 | 25.12 | $25.28 | 113700 |
| 2024-08-08 | 25.10 | $25.21 | 11300 |
| 2024-08-07 | 25.10 | $25.20 | 60100 |
| 2024-08-06 | 25.10 | $25.05 | 57900 |
| 2024-08-05 | 25.13 | $24.83 | 65100 |
| 2024-08-02 | 25.21 | $25.21 | 41500 |
| 2024-08-01 | 25.23 | $25.28 | 97600 |
| 2024-07-31 | 25.24 | $25.16 | 103800 |
| 2024-07-30 | 25.27 | $25.15 | 76600 |
| 2024-07-29 | 25.31 | $25.20 | 43900 |
| 2024-07-26 | 25.35 | $25.26 | 56600 |
| 2024-07-25 | 25.39 | $25.15 | 61000 |
| 2024-07-24 | 25.45 | $25.19 | 91000 |
| 2024-07-23 | 25.52 | $25.37 | 57300 |
| 2024-07-22 | 25.56 | $25.47 | 62200 |
| 2024-07-19 | 25.58 | $25.46 | 85000 |
| 2024-07-18 | 25.62 | $25.45 | 77900 |
| 2024-07-17 | 25.66 | $25.45 | 148500 |
| 2024-07-16 | 25.70 | $25.67 | 13800 |
| 2024-07-15 | 25.71 | $25.74 | 12600 |
| 2024-07-12 | 25.70 | $25.79 | 9500 |
| 2024-07-11 | 25.68 | $25.74 | 60600 |
| 2024-07-10 | 25.67 | $25.62 | 33500 |
| 2024-07-09 | 25.68 | $25.65 | 53600 |
| 2024-07-08 | 25.69 | $25.69 | 42400 |
| 2024-07-05 | 25.69 | $25.65 | 10900 |
| 2024-07-03 | 25.70 | $25.59 | 28800 |
| 2024-07-02 | 25.72 | $25.47 | 22300 |
| 2024-07-01 | 25.77 | $25.36 | 32700 |
| 2024-06-28 | 25.85 | $25.48 | 447400 |
| 2024-06-27 | 25.92 | $25.98 | 68400 |
| 2024-06-26 | 25.90 | $25.95 | 57100 |
| 2024-06-25 | 25.88 | $25.85 | 51000 |
| 2024-06-24 | 25.87 | $25.86 | 32900 |
| 2024-06-21 | 25.86 | $25.89 | 17000 |
| 2024-06-20 | 25.85 | $25.84 | 22500 |
| 2024-06-18 | 25.84 | $25.89 | 23500 |
| 2024-06-17 | 25.81 | $25.77 | 26900 |
| 2024-06-14 | 25.81 | $25.77 | 32800 |
| 2024-06-13 | 25.81 | $25.82 | 63100 |
| 2024-06-12 | 25.79 | $25.97 | 70100 |
| 2024-06-11 | 25.75 | $25.84 | 48000 |
| 2024-06-10 | 25.72 | $25.86 | 16300 |
| 2024-06-07 | 25.68 | $25.85 | 44700 |
| 2024-06-06 | 25.63 | $25.79 | 25400 |
| 2024-06-05 | 25.60 | $25.68 | 79900 |
| 2024-06-04 | 25.58 | $25.75 | 101300 |
| 2024-06-03 | 25.54 | $25.68 | 31200 |
| 2024-05-31 | 25.51 | $25.68 | 81800 |
| 2024-05-30 | 25.47 | $25.35 | 114600 |
| 2024-05-29 | 25.50 | $25.40 | 142400 |
| 2024-05-28 | 25.52 | $25.44 | 44700 |
| 2024-05-24 | 25.54 | $25.44 | 111600 |
| 2024-05-23 | 25.56 | $25.49 | 107900 |
| 2024-05-22 | 25.58 | $25.54 | 183100 |
| 2024-05-21 | 25.58 | $25.59 | 93300 |
| 2024-05-20 | 25.58 | $25.59 | 148200 |
| 2024-05-17 | 25.57 | $25.56 | 23900 |
| 2024-05-16 | 25.57 | $25.57 | 15300 |
| 2024-05-15 | 25.57 | $25.55 | 30300 |
| 2024-05-14 | 25.57 | $25.54 | 24800 |
| 2024-05-13 | 25.57 | $25.50 | 27700 |
| 2024-05-10 | 25.58 | $25.45 | 16000 |
| 2024-05-09 | 25.61 | $25.50 | 23900 |
| 2024-05-08 | 25.63 | $25.60 | 16800 |
| 2024-05-07 | 25.62 | $25.68 | 37700 |
| 2024-05-06 | 25.61 | $25.71 | 77500 |
| 2024-05-03 | 25.58 | $25.69 | 21900 |
| 2024-05-02 | 25.55 | $25.61 | 207800 |
| 2024-05-01 | 25.53 | $25.62 | 122300 |
| 2024-04-30 | 25.51 | $25.60 | 2.4M |
| 2024-04-29 | 25.49 | $25.57 | 593900 |
| 2024-04-26 | 25.47 | $25.51 | 46100 |
| 2024-04-25 | 25.47 | $25.57 | 107700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.74
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.43
Average
24.59
Maximum
26.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.74 | $22.67 | 15909 |
| 2026-07-23 | 22.78 | $22.66 | 20733 |
| 2026-07-22 | 22.84 | $22.77 | 14700 |
| 2026-07-21 | 22.88 | $22.86 | 26522 |
| 2026-07-20 | 22.89 | $23.05 | 31300 |
| 2026-07-17 | 22.86 | $23.00 | 12949 |
| 2026-07-16 | 22.83 | $22.98 | 7647 |
| 2026-07-15 | 22.80 | $23.08 | 46700 |
| 2026-07-14 | 22.74 | $23.00 | 44500 |
| 2026-07-13 | 22.70 | $22.88 | 26000 |
| 2026-07-10 | 22.69 | $22.80 | 22238 |
| 2026-07-09 | 22.70 | $22.76 | 10800 |
| 2026-07-08 | 22.74 | $22.76 | 13400 |
| 2026-07-07 | 22.78 | $22.93 | 10140 |
| 2026-07-06 | 22.79 | $22.87 | 29307 |
| 2026-07-02 | 22.82 | $22.87 | 49131 |
| 2026-07-01 | 22.87 | $22.91 | 31300 |
| 2026-06-30 | 22.91 | $22.94 | 135918 |
| 2026-06-29 | 22.96 | $22.81 | 21900 |
| 2026-06-26 | 23.07 | $23.14 | 44942 |
| 2026-06-25 | 23.10 | $23.10 | 43814 |
| 2026-06-24 | 23.15 | $23.18 | 21611 |
| 2026-06-23 | 23.19 | $23.14 | 35911 |
| 2026-06-22 | 23.25 | $23.21 | 26700 |
| 2026-06-18 | 23.31 | $23.39 | 168521 |
| 2026-06-17 | 23.33 | $23.36 | 45439 |
| 2026-06-16 | 23.37 | $23.39 | 27927 |
| 2026-06-15 | 23.41 | $23.43 | 27100 |
| 2026-06-12 | 23.44 | $23.43 | 22000 |
| 2026-06-11 | 23.49 | $23.47 | 25306 |
| 2026-06-10 | 23.54 | $23.32 | 29300 |
| 2026-06-09 | 23.65 | $23.36 | 31300 |
| 2026-06-08 | 23.77 | $23.44 | 54340 |
| 2026-06-05 | 23.89 | $23.74 | 25146 |
| 2026-06-04 | 23.95 | $23.94 | 11524 |
| 2026-06-03 | 23.95 | $23.87 | 36509 |
| 2026-06-02 | 23.98 | $23.95 | 18943 |
| 2026-06-01 | 23.99 | $24.01 | 38647 |
| 2026-05-29 | 23.98 | $23.81 | 29300 |
| 2026-05-28 | 24.03 | $24.03 | 10543 |
| 2026-05-27 | 24.02 | $24.02 | 14700 |
| 2026-05-26 | 24.01 | $23.97 | 15941 |
| 2026-05-22 | 24.02 | $23.87 | 17600 |
| 2026-05-21 | 24.06 | $23.84 | 25900 |
| 2026-05-20 | 24.11 | $24.02 | 22212 |
| 2026-05-19 | 24.12 | $23.85 | 22400 |
| 2026-05-18 | 24.18 | $24.00 | 35800 |
| 2026-05-15 | 24.20 | $23.99 | 23517 |
| 2026-05-14 | 24.23 | $24.11 | 17400 |
| 2026-05-13 | 24.22 | $24.10 | 59329 |
| 2026-05-12 | 24.21 | $24.05 | 26333 |
| 2026-05-11 | 24.21 | $24.11 | 27642 |
| 2026-05-08 | 24.19 | $24.13 | 20544 |
| 2026-05-07 | 24.16 | $23.98 | 28600 |
| 2026-05-06 | 24.16 | $24.10 | 17619 |
| 2026-05-05 | 24.12 | $24.03 | 21534 |
| 2026-05-04 | 24.08 | $23.92 | 24849 |
| 2026-05-01 | 24.08 | $24.01 | 29238 |
| 2026-04-30 | 24.04 | $23.96 | 24647 |
| 2026-04-29 | 24.00 | $23.80 | 22400 |
| 2026-04-28 | 24.00 | $23.91 | 10900 |
| 2026-04-27 | 23.96 | $23.99 | 16520 |
| 2026-04-24 | 23.89 | $23.97 | 13240 |
| 2026-04-23 | 23.80 | $23.77 | 22700 |
| 2026-04-22 | 23.75 | $23.82 | 11944 |
| 2026-04-21 | 23.68 | $23.74 | 33800 |
| 2026-04-20 | 23.61 | $23.82 | 16800 |
| 2026-04-17 | 23.50 | $23.92 | 25900 |
| 2026-04-16 | 23.33 | $23.79 | 27100 |
| 2026-04-15 | 23.17 | $23.94 | 65500 |
| 2026-04-14 | 22.93 | $23.41 | 22400 |
| 2026-04-13 | 22.80 | $23.24 | 27117 |
| 2026-04-10 | 22.70 | $23.09 | 13000 |
| 2026-04-09 | 22.64 | $23.16 | 23400 |
| 2026-04-08 | 22.54 | $23.00 | 19046 |
| 2026-04-07 | 22.48 | $22.84 | 19638 |
| 2026-04-06 | 22.47 | $22.92 | 43546 |
| 2026-04-02 | 22.43 | $22.72 | 58200 |
| 2026-04-01 | 22.46 | $22.47 | 25400 |
| 2026-03-31 | 22.59 | $22.40 | 130442 |
| 2026-03-30 | 22.78 | $22.40 | 25800 |
| 2026-03-27 | 23.01 | $22.53 | 51600 |
| 2026-03-26 | 23.26 | $23.40 | 57400 |
| 2026-03-25 | 23.30 | $23.29 | 13014 |
| 2026-03-24 | 23.39 | $23.21 | 12600 |
| 2026-03-23 | 23.52 | $23.29 | 29200 |
| 2026-03-20 | 23.67 | $23.37 | 36800 |
| 2026-03-19 | 23.83 | $23.80 | 15432 |
| 2026-03-18 | 23.89 | $23.93 | 13600 |
| 2026-03-17 | 23.92 | $24.01 | 19200 |
| 2026-03-16 | 23.94 | $23.95 | 16618 |
| 2026-03-13 | 23.99 | $23.95 | 12736 |
| 2026-03-12 | 24.05 | $23.99 | 29007 |
| 2026-03-11 | 24.12 | $23.97 | 27400 |
| 2026-03-10 | 24.20 | $23.85 | 73000 |
| 2026-03-09 | 24.35 | $23.84 | 82000 |
| 2026-03-06 | 24.54 | $24.19 | 18700 |
| 2026-03-05 | 24.65 | $24.59 | 11100 |
| 2026-03-04 | 24.66 | $24.58 | 14300 |
| 2026-03-03 | 24.68 | $24.59 | 13400 |
| 2026-03-02 | 24.70 | $24.66 | 13000 |
| 2026-02-27 | 24.70 | $24.65 | 67300 |
| 2026-02-26 | 24.70 | $24.68 | 9100 |
| 2026-02-25 | 24.69 | $24.62 | 12200 |
| 2026-02-24 | 24.69 | $24.58 | 13600 |
| 2026-02-23 | 24.71 | $24.57 | 23400 |
| 2026-02-20 | 24.73 | $24.73 | 16300 |
| 2026-02-19 | 24.70 | $24.77 | 20300 |
| 2026-02-18 | 24.65 | $24.74 | 14500 |
| 2026-02-17 | 24.61 | $24.72 | 24900 |
| 2026-02-13 | 24.55 | $24.60 | 33300 |
| 2026-02-12 | 24.52 | $24.64 | 11900 |
| 2026-02-11 | 24.47 | $24.57 | 15800 |
| 2026-02-10 | 24.44 | $24.55 | 8100 |
| 2026-02-09 | 24.40 | $24.42 | 12700 |
| 2026-02-06 | 24.39 | $24.40 | 15400 |
| 2026-02-05 | 24.39 | $24.33 | 12300 |
| 2026-02-04 | 24.41 | $24.40 | 18500 |
| 2026-02-03 | 24.41 | $24.33 | 20100 |
| 2026-02-02 | 24.44 | $24.37 | 16200 |
| 2026-01-30 | 24.45 | $24.30 | 48300 |
| 2026-01-29 | 24.50 | $24.51 | 27100 |
| 2026-01-28 | 24.48 | $24.54 | 13100 |
| 2026-01-27 | 24.46 | $24.58 | 26500 |
| 2026-01-26 | 24.41 | $24.57 | 40800 |
| 2026-01-23 | 24.36 | $24.50 | 20600 |
| 2026-01-22 | 24.32 | $24.47 | 31700 |
| 2026-01-21 | 24.28 | $24.33 | 44200 |
| 2026-01-20 | 24.27 | $24.31 | 32000 |
| 2026-01-16 | 24.28 | $24.37 | 31200 |
| 2026-01-15 | 24.26 | $24.34 | 25600 |
| 2026-01-14 | 24.25 | $24.26 | 36100 |
| 2026-01-13 | 24.27 | $24.19 | 43100 |
| 2026-01-12 | 24.32 | $24.31 | 42200 |
| 2026-01-09 | 24.33 | $24.30 | 51300 |
| 2026-01-08 | 24.36 | $24.30 | 47400 |
| 2026-01-07 | 24.39 | $24.32 | 25700 |
| 2026-01-06 | 24.42 | $24.29 | 17300 |
| 2026-01-05 | 24.47 | $24.42 | 40000 |
| 2026-01-02 | 24.49 | $24.35 | 52200 |
| 2025-12-31 | 24.54 | $24.30 | 26800 |
| 2025-12-30 | 24.61 | $24.24 | 16600 |
| 2025-12-29 | 24.72 | $24.23 | 30600 |
| 2025-12-26 | 24.85 | $24.71 | 11200 |
| 2025-12-24 | 24.85 | $24.71 | 7000 |
| 2025-12-23 | 24.86 | $24.64 | 35400 |
| 2025-12-22 | 24.88 | $24.84 | 28600 |
| 2025-12-19 | 24.84 | $24.93 | 148600 |
| 2025-12-18 | 24.76 | $24.83 | 45400 |
| 2025-12-17 | 24.70 | $24.85 | 24200 |
| 2025-12-16 | 24.61 | $24.79 | 37300 |
| 2025-12-15 | 24.51 | $24.77 | 51500 |
| 2025-12-12 | 24.41 | $24.64 | 50400 |
| 2025-12-11 | 24.32 | $24.72 | 29600 |
| 2025-12-10 | 24.18 | $24.54 | 49400 |
| 2025-12-09 | 24.07 | $24.25 | 26100 |
| 2025-12-08 | 24.03 | $24.19 | 188500 |
| 2025-12-05 | 24.01 | $24.00 | 63300 |
| 2025-12-04 | 24.04 | $24.00 | 43400 |
| 2025-12-03 | 24.08 | $24.09 | 34400 |
| 2025-12-02 | 24.11 | $24.00 | 83300 |
| 2025-12-01 | 24.17 | $24.18 | 24900 |
| 2025-11-28 | 24.19 | $24.38 | 7200 |
| 2025-11-26 | 24.15 | $24.38 | 14800 |
| 2025-11-25 | 24.11 | $24.35 | 25800 |
| 2025-11-24 | 24.07 | $24.15 | 23400 |
| 2025-11-21 | 24.08 | $24.07 | 20500 |
| 2025-11-20 | 24.13 | $23.89 | 20900 |
| 2025-11-19 | 24.25 | $24.14 | 29800 |
| 2025-11-18 | 24.32 | $24.24 | 36200 |
| 2025-11-17 | 24.37 | $24.26 | 19600 |
| 2025-11-14 | 24.44 | $24.40 | 17900 |
| 2025-11-13 | 24.47 | $24.31 | 13600 |
| 2025-11-12 | 24.54 | $24.50 | 20400 |
| 2025-11-11 | 24.56 | $24.56 | 14900 |
| 2025-11-10 | 24.58 | $24.64 | 16500 |
| 2025-11-07 | 24.57 | $24.60 | 40600 |
| 2025-11-06 | 24.57 | $24.69 | 21200 |
| 2025-11-05 | 24.55 | $24.59 | 9900 |
| 2025-11-04 | 24.56 | $24.44 | 30600 |
| 2025-11-03 | 24.61 | $24.45 | 28700 |
| 2025-10-31 | 24.68 | $24.42 | 43500 |
| 2025-10-30 | 24.77 | $24.58 | 14100 |
| 2025-10-29 | 24.83 | $24.73 | 23700 |
| 2025-10-28 | 24.85 | $24.86 | 28300 |
| 2025-10-27 | 24.84 | $25.00 | 11600 |
| 2025-10-24 | 24.78 | $24.92 | 14200 |
| 2025-10-23 | 24.73 | $24.95 | 24000 |
| 2025-10-22 | 24.66 | $24.90 | 22800 |
| 2025-10-21 | 24.60 | $24.97 | 15800 |
| 2025-10-20 | 24.50 | $24.85 | 38300 |
| 2025-10-17 | 24.42 | $24.65 | 32600 |
| 2025-10-16 | 24.38 | $24.50 | 24500 |
| 2025-10-15 | 24.39 | $24.43 | 20800 |
| 2025-10-14 | 24.43 | $24.43 | 19000 |
| 2025-10-13 | 24.48 | $24.52 | 14300 |
| 2025-10-10 | 24.51 | $24.36 | 21800 |
| 2025-10-09 | 24.60 | $24.61 | 17900 |
| 2025-10-08 | 24.64 | $24.75 | 44400 |
| 2025-10-07 | 24.64 | $24.71 | 20100 |
| 2025-10-06 | 24.66 | $24.70 | 18400 |
| 2025-10-03 | 24.69 | $24.71 | 17700 |
| 2025-10-02 | 24.72 | $24.64 | 25200 |
| 2025-10-01 | 24.78 | $24.69 | 49400 |
| 2025-09-30 | 24.85 | $24.40 | 130700 |
| 2025-09-29 | 25.02 | $24.69 | 56600 |
| 2025-09-26 | 25.13 | $25.00 | 24000 |
| 2025-09-25 | 25.17 | $25.09 | 22900 |
| 2025-09-24 | 25.19 | $25.13 | 18400 |
| 2025-09-23 | 25.21 | $25.11 | 12400 |
| 2025-09-22 | 25.22 | $25.11 | 17600 |
| 2025-09-19 | 25.25 | $25.02 | 29400 |
| 2025-09-18 | 25.30 | $25.06 | 70200 |
| 2025-09-17 | 25.35 | $25.49 | 16000 |
| 2025-09-16 | 25.27 | $25.42 | 54600 |
| 2025-09-15 | 25.19 | $25.35 | 33600 |
| 2025-09-12 | 25.11 | $25.27 | 9400 |
| 2025-09-11 | 25.04 | $25.08 | 36600 |
| 2025-09-10 | 25.02 | $24.98 | 19200 |
| 2025-09-09 | 25.02 | $24.85 | 38200 |
| 2025-09-08 | 25.06 | $25.07 | 52400 |
| 2025-09-05 | 25.03 | $25.13 | 26800 |
| 2025-09-04 | 24.98 | $25.00 | 11800 |
| 2025-09-03 | 24.95 | $24.82 | 23600 |
| 2025-09-02 | 24.98 | $24.74 | 8800 |
| 2025-08-29 | 25.03 | $24.72 | 40000 |
| 2025-08-28 | 25.09 | $25.00 | 10000 |
| 2025-08-27 | 25.08 | $25.02 | 11200 |
| 2025-08-26 | 25.06 | $24.93 | 26900 |
| 2025-08-25 | 25.06 | $24.97 | 18800 |
| 2025-08-22 | 25.03 | $25.04 | 45900 |
| 2025-08-21 | 24.98 | $24.96 | 16200 |
| 2025-08-20 | 24.94 | $25.09 | 49600 |
| 2025-08-19 | 24.84 | $25.10 | 36000 |
| 2025-08-18 | 24.72 | $24.84 | 15700 |
| 2025-08-15 | 24.64 | $24.65 | 25200 |
| 2025-08-14 | 24.61 | $24.73 | 17900 |
| 2025-08-13 | 24.54 | $24.78 | 17300 |
| 2025-08-12 | 24.44 | $24.52 | 15400 |
| 2025-08-11 | 24.40 | $24.40 | 14500 |
| 2025-08-08 | 24.38 | $24.35 | 13200 |
| 2025-08-07 | 24.37 | $24.26 | 34900 |
| 2025-08-06 | 24.39 | $24.18 | 10000 |
| 2025-08-05 | 24.44 | $24.36 | 22300 |
| 2025-08-04 | 24.44 | $24.34 | 36200 |
| 2025-08-01 | 24.44 | $24.34 | 13000 |
| 2025-07-31 | 24.44 | $24.30 | 93100 |
| 2025-07-30 | 24.44 | $24.36 | 12100 |
| 2025-07-29 | 24.43 | $24.32 | 10900 |
| 2025-07-28 | 24.42 | $24.20 | 16600 |
| 2025-07-25 | 24.44 | $24.30 | 39200 |
| 2025-07-24 | 24.44 | $24.34 | 19300 |
| 2025-07-23 | 24.41 | $24.34 | 47800 |
| 2025-07-22 | 24.38 | $24.29 | 18700 |
| 2025-07-21 | 24.35 | $24.31 | 16000 |
| 2025-07-18 | 24.30 | $24.39 | 45000 |
| 2025-07-17 | 24.21 | $24.13 | 53200 |
| 2025-07-16 | 24.18 | $23.93 | 17900 |
| 2025-07-15 | 24.20 | $23.97 | 24300 |
| 2025-07-14 | 24.21 | $24.17 | 21500 |
| 2025-07-11 | 24.16 | $24.25 | 27300 |
| 2025-07-10 | 24.06 | $24.43 | 44900 |
| 2025-07-09 | 23.88 | $24.14 | 18700 |
| 2025-07-08 | 23.75 | $23.90 | 33900 |
| 2025-07-07 | 23.66 | $23.66 | 57200 |
| 2025-07-03 | 23.63 | $23.83 | 28600 |
| 2025-07-02 | 23.54 | $23.70 | 36800 |
| 2025-07-01 | 23.46 | $23.41 | 39900 |
| 2025-06-30 | 23.46 | $23.26 | 102500 |
| 2025-06-27 | 23.51 | $23.38 | 59600 |
| 2025-06-26 | 23.52 | $23.73 | 31700 |
| 2025-06-25 | 23.43 | $23.51 | 30800 |
| 2025-06-24 | 23.39 | $23.54 | 24400 |
| 2025-06-23 | 23.33 | $23.33 | 59700 |
| 2025-06-20 | 23.32 | $23.34 | 24500 |
| 2025-06-18 | 23.30 | $23.31 | 26200 |
| 2025-06-17 | 23.29 | $23.28 | 25600 |
| 2025-06-16 | 23.29 | $23.16 | 50200 |
| 2025-06-13 | 23.32 | $23.26 | 26400 |
| 2025-06-12 | 23.33 | $23.33 | 15500 |
| 2025-06-11 | 23.32 | $23.26 | 40700 |
| 2025-06-10 | 23.33 | $23.34 | 16100 |
| 2025-06-09 | 23.32 | $23.37 | 13500 |
| 2025-06-06 | 23.30 | $23.33 | 39400 |
| 2025-06-05 | 23.28 | $23.36 | 24100 |
| 2025-06-04 | 23.24 | $23.30 | 22800 |
| 2025-06-03 | 23.22 | $23.22 | 33500 |
| 2025-06-02 | 23.23 | $23.31 | 23300 |
| 2025-05-30 | 23.20 | $23.33 | 106900 |
| 2025-05-29 | 23.17 | $23.16 | 26000 |
| 2025-05-28 | 23.18 | $23.11 | 11600 |
| 2025-05-27 | 23.21 | $23.24 | 10500 |
| 2025-05-23 | 23.20 | $22.97 | 27900 |
| 2025-05-22 | 23.29 | $23.04 | 13000 |
| 2025-05-21 | 23.37 | $23.02 | 38500 |
| 2025-05-20 | 23.47 | $23.40 | 73700 |
| 2025-05-19 | 23.48 | $23.64 | 15000 |
| 2025-05-16 | 23.42 | $23.43 | 10500 |
| 2025-05-15 | 23.40 | $23.36 | 24100 |
| 2025-05-14 | 23.41 | $23.24 | 21900 |
| 2025-05-13 | 23.45 | $23.30 | 41400 |
| 2025-05-12 | 23.48 | $23.41 | 48100 |
| 2025-05-09 | 23.49 | $23.49 | 18400 |
| 2025-05-08 | 23.48 | $23.43 | 15400 |
| 2025-05-07 | 23.48 | $23.55 | 18000 |
| 2025-05-06 | 23.44 | $23.43 | 17300 |
| 2025-05-05 | 23.43 | $23.48 | 20900 |
| 2025-05-02 | 23.41 | $23.54 | 11200 |
| 2025-05-01 | 23.36 | $23.51 | 8000 |
| 2025-04-30 | 23.31 | $23.69 | 34600 |
| 2025-04-29 | 23.20 | $23.69 | 21800 |
| 2025-04-28 | 23.07 | $23.63 | 13200 |
| 2025-04-25 | 22.93 | $23.54 | 14200 |
| 2025-04-24 | 22.80 | $23.49 | 12400 |
| 2025-04-23 | 22.66 | $23.21 | 33100 |
| 2025-04-22 | 22.59 | $23.00 | 25400 |
| 2025-04-21 | 22.58 | $22.76 | 18800 |
| 2025-04-17 | 22.65 | $22.93 | 29700 |
| 2025-04-16 | 22.69 | $22.82 | 36200 |
| 2025-04-15 | 22.78 | $22.90 | 38900 |
| 2025-04-14 | 22.88 | $22.81 | 77900 |
| 2025-04-11 | 23.05 | $22.57 | 70900 |
| 2025-04-10 | 23.33 | $23.30 | 154300 |
| 2025-04-09 | 23.45 | $23.76 | 33100 |
| 2025-04-08 | 23.46 | $23.15 | 52000 |
| 2025-04-07 | 23.68 | $23.29 | 30700 |
| 2025-04-04 | 23.90 | $23.81 | 54700 |
| 2025-04-03 | 24.02 | $23.87 | 29800 |
| 2025-04-02 | 24.15 | $24.05 | 41200 |
| 2025-04-01 | 24.25 | $24.02 | 30800 |
| 2025-03-31 | 24.39 | $24.00 | 174800 |
| 2025-03-28 | 24.58 | $24.01 | 42100 |
| 2025-03-27 | 24.80 | $24.61 | 38900 |
| 2025-03-26 | 24.88 | $24.74 | 38000 |
| 2025-03-25 | 24.95 | $24.95 | 31800 |
| 2025-03-24 | 24.96 | $25.01 | 11000 |
| 2025-03-21 | 24.95 | $25.00 | 15500 |
| 2025-03-20 | 24.95 | $25.05 | 22200 |
| 2025-03-19 | 24.93 | $24.96 | 42000 |
| 2025-03-18 | 24.93 | $24.99 | 17700 |
| 2025-03-17 | 24.93 | $25.03 | 20200 |
| 2025-03-14 | 24.92 | $25.00 | 21200 |
| 2025-03-13 | 24.91 | $24.87 | 20700 |
| 2025-03-12 | 24.95 | $24.72 | 16100 |
| 2025-03-11 | 25.04 | $24.84 | 24900 |
| 2025-03-10 | 25.12 | $24.85 | 14400 |
| 2025-03-07 | 25.21 | $25.06 | 6900 |
| 2025-03-06 | 25.25 | $25.08 | 12800 |
| 2025-03-05 | 25.29 | $25.18 | 9500 |
| 2025-03-04 | 25.31 | $25.20 | 40400 |
| 2025-03-03 | 25.32 | $25.19 | 15900 |
| 2025-02-28 | 25.34 | $25.14 | 19400 |
| 2025-02-27 | 25.38 | $25.18 | 35400 |
| 2025-02-26 | 25.41 | $25.37 | 45600 |
| 2025-02-25 | 25.38 | $25.51 | 73600 |
| 2025-02-24 | 25.31 | $25.44 | 44600 |
| 2025-02-21 | 25.23 | $25.21 | 32600 |
| 2025-02-20 | 25.21 | $25.17 | 263200 |
| 2025-02-19 | 25.20 | $25.17 | 12200 |
| 2025-02-18 | 25.18 | $25.09 | 16500 |
| 2025-02-14 | 25.18 | $25.27 | 15600 |
| 2025-02-13 | 25.13 | $25.10 | 27700 |
| 2025-02-12 | 25.11 | $25.08 | 30700 |
| 2025-02-11 | 25.10 | $25.17 | 105300 |
| 2025-02-10 | 25.05 | $25.07 | 17200 |
| 2025-02-07 | 25.02 | $24.98 | 13100 |
| 2025-02-06 | 25.01 | $24.90 | 13900 |
| 2025-02-05 | 25.03 | $24.97 | 14800 |
| 2025-02-04 | 25.02 | $24.80 | 44300 |
| 2025-02-03 | 25.07 | $24.95 | 9700 |
| 2025-01-31 | 25.07 | $24.88 | 31500 |
| 2025-01-30 | 25.10 | $25.03 | 29800 |
| 2025-01-29 | 25.09 | $25.07 | 12400 |
| 2025-01-28 | 25.06 | $25.18 | 13600 |
| 2025-01-27 | 24.99 | $25.23 | 39700 |
| 2025-01-24 | 24.88 | $25.19 | 24100 |
| 2025-01-23 | 24.76 | $25.02 | 31700 |
| 2025-01-22 | 24.67 | $25.06 | 18000 |
| 2025-01-21 | 24.55 | $25.11 | 28700 |
| 2025-01-17 | 24.39 | $24.65 | 26800 |
| 2025-01-16 | 24.34 | $24.74 | 34900 |
| 2025-01-15 | 24.26 | $24.64 | 34500 |
| 2025-01-14 | 24.19 | $24.12 | 35100 |
| 2025-01-13 | 24.28 | $24.02 | 55800 |
| 2025-01-10 | 24.43 | $24.16 | 40800 |
| 2025-01-08 | 24.57 | $24.36 | 28700 |
| 2025-01-07 | 24.68 | $24.54 | 36700 |
| 2025-01-06 | 24.76 | $24.96 | 41600 |
| 2025-01-03 | 24.72 | $25.03 | 28600 |
| 2025-01-02 | 24.66 | $24.87 | 19600 |
| 2024-12-31 | 24.64 | $24.63 | 248000 |
| 2024-12-30 | 24.69 | $24.62 | 37300 |
| 2024-12-27 | 24.77 | $24.50 | 40000 |
| 2024-12-26 | 24.90 | $24.88 | 29900 |
| 2024-12-24 | 24.94 | $24.91 | 19300 |
| 2024-12-23 | 24.99 | $24.87 | 32500 |
| 2024-12-20 | 25.06 | $25.09 | 21500 |
| 2024-12-19 | 25.08 | $24.96 | 65300 |
| 2024-12-18 | 25.14 | $24.97 | 15400 |
| 2024-12-17 | 25.22 | $25.15 | 31800 |
| 2024-12-16 | 25.27 | $25.07 | 32600 |
| 2024-12-13 | 25.34 | $25.22 | 25000 |
| 2024-12-12 | 25.39 | $25.28 | 34400 |
| 2024-12-11 | 25.44 | $25.44 | 20000 |
| 2024-12-10 | 25.44 | $25.48 | 10900 |
| 2024-12-09 | 25.42 | $25.46 | 14500 |
| 2024-12-06 | 25.42 | $25.55 | 19000 |
| 2024-12-05 | 25.38 | $25.56 | 24000 |
| 2024-12-04 | 25.33 | $25.45 | 18600 |
| 2024-12-03 | 25.31 | $25.37 | 21900 |
| 2024-12-02 | 25.31 | $25.42 | 6400 |
| 2024-11-29 | 25.30 | $25.48 | 43900 |
| 2024-11-27 | 25.27 | $25.34 | 14800 |
| 2024-11-26 | 25.28 | $25.23 | 23300 |
| 2024-11-25 | 25.32 | $25.39 | 14500 |
| 2024-11-22 | 25.33 | $25.35 | 44000 |
| 2024-11-21 | 25.36 | $25.30 | 27700 |
| 2024-11-20 | 25.41 | $25.29 | 20400 |
| 2024-11-19 | 25.47 | $25.35 | 32500 |
| 2024-11-18 | 25.53 | $25.51 | 30100 |
| 2024-11-15 | 25.56 | $25.55 | 16000 |
| 2024-11-14 | 25.58 | $25.53 | 13500 |
| 2024-11-13 | 25.61 | $25.52 | 22300 |
| 2024-11-12 | 25.66 | $25.53 | 27500 |
| 2024-11-11 | 25.71 | $25.79 | 14900 |
| 2024-11-08 | 25.69 | $25.89 | 9500 |
| 2024-11-07 | 25.64 | $25.75 | 11400 |
| 2024-11-06 | 25.62 | $25.65 | 7400 |
| 2024-11-05 | 25.63 | $25.80 | 22700 |
| 2024-11-04 | 25.60 | $25.72 | 12000 |
| 2024-11-01 | 25.58 | $25.60 | 12400 |
| 2024-10-31 | 25.60 | $25.69 | 42600 |
| 2024-10-30 | 25.60 | $25.67 | 9200 |
| 2024-10-29 | 25.61 | $25.68 | 13500 |
| 2024-10-28 | 25.62 | $25.68 | 26900 |
| 2024-10-25 | 25.63 | $25.59 | 16900 |
| 2024-10-24 | 25.68 | $25.62 | 32500 |
| 2024-10-23 | 25.73 | $25.63 | 29800 |
| 2024-10-22 | 25.78 | $25.73 | 31900 |
| 2024-10-21 | 25.82 | $25.65 | 29800 |
| 2024-10-18 | 25.89 | $25.89 | 6600 |
| 2024-10-17 | 25.91 | $25.89 | 15600 |
| 2024-10-16 | 25.92 | $25.97 | 27600 |
| 2024-10-15 | 25.92 | $25.93 | 23200 |
| 2024-10-14 | 25.93 | $25.90 | 10400 |
| 2024-10-11 | 25.95 | $25.90 | 13300 |
| 2024-10-10 | 25.97 | $25.89 | 17400 |
| 2024-10-09 | 26.00 | $26.00 | 42900 |
| 2024-10-08 | 26.01 | $25.90 | 12600 |
| 2024-10-07 | 26.04 | $25.92 | 42900 |
| 2024-10-04 | 26.08 | $25.94 | 15000 |
| 2024-10-03 | 26.11 | $25.95 | 13700 |
| 2024-10-02 | 26.15 | $25.92 | 42700 |
| 2024-10-01 | 26.21 | $26.01 | 24300 |
| 2024-09-30 | 26.25 | $25.95 | 143500 |
| 2024-09-27 | 26.31 | $25.94 | 43600 |
| 2024-09-26 | 26.39 | $26.30 | 83100 |
| 2024-09-25 | 26.36 | $26.38 | 30100 |
| 2024-09-24 | 26.30 | $26.43 | 40400 |
| 2024-09-23 | 26.21 | $26.48 | 193900 |
| 2024-09-20 | 26.08 | $26.09 | 55100 |
| 2024-09-19 | 26.04 | $26.05 | 111000 |
| 2024-09-18 | 26.00 | $25.96 | 114000 |
| 2024-09-17 | 25.98 | $25.89 | 138100 |
| 2024-09-16 | 25.97 | $25.76 | 323100 |
| 2024-09-13 | 26.00 | $25.98 | 17500 |
| 2024-09-12 | 25.97 | $25.90 | 18700 |
| 2024-09-11 | 25.95 | $25.94 | 6200 |
| 2024-09-10 | 25.91 | $25.91 | 21500 |
| 2024-09-09 | 25.86 | $25.91 | 27700 |
| 2024-09-06 | 25.81 | $25.83 | 15700 |
| 2024-09-05 | 25.76 | $25.84 | 21900 |
| 2024-09-04 | 25.70 | $25.73 | 17100 |
| 2024-09-03 | 25.66 | $25.62 | 8000 |
| 2024-08-30 | 25.64 | $25.61 | 19900 |
| 2024-08-29 | 25.62 | $25.65 | 10900 |
| 2024-08-28 | 25.58 | $25.59 | 11100 |
| 2024-08-27 | 25.54 | $25.58 | 20800 |
| 2024-08-26 | 25.51 | $25.57 | 11500 |
| 2024-08-23 | 25.46 | $25.57 | 16200 |
| 2024-08-22 | 25.41 | $25.53 | 18000 |
| 2024-08-21 | 25.36 | $25.47 | 9700 |
| 2024-08-20 | 25.31 | $25.45 | 14800 |
| 2024-08-19 | 25.26 | $25.40 | 17200 |
| 2024-08-16 | 25.21 | $25.36 | 17900 |
| 2024-08-15 | 25.17 | $25.27 | 7400 |
| 2024-08-14 | 25.15 | $25.32 | 24000 |
| 2024-08-13 | 25.11 | $25.24 | 26100 |
| 2024-08-12 | 25.08 | $25.17 | 16800 |
| 2024-08-09 | 25.08 | $25.28 | 113700 |
| 2024-08-08 | 25.04 | $25.21 | 11300 |
| 2024-08-07 | 25.02 | $25.20 | 60100 |
| 2024-08-06 | 25.00 | $25.05 | 57900 |
| 2024-08-05 | 25.03 | $24.83 | 65100 |
| 2024-08-02 | 25.13 | $25.21 | 41500 |
| 2024-08-01 | 25.14 | $25.28 | 97600 |
| 2024-07-31 | 25.13 | $25.16 | 103800 |
| 2024-07-30 | 25.17 | $25.15 | 76600 |
| 2024-07-29 | 25.21 | $25.20 | 43900 |
| 2024-07-26 | 25.25 | $25.26 | 56600 |
| 2024-07-25 | 25.29 | $25.15 | 61000 |
| 2024-07-24 | 25.36 | $25.19 | 91000 |
| 2024-07-23 | 25.45 | $25.37 | 57300 |
| 2024-07-22 | 25.50 | $25.47 | 62200 |
| 2024-07-19 | 25.52 | $25.46 | 85000 |
| 2024-07-18 | 25.56 | $25.45 | 77900 |
| 2024-07-17 | 25.61 | $25.45 | 148500 |
| 2024-07-16 | 25.68 | $25.67 | 13800 |
| 2024-07-15 | 25.68 | $25.74 | 12600 |
| 2024-07-12 | 25.67 | $25.79 | 9500 |
| 2024-07-11 | 25.64 | $25.74 | 60600 |
| 2024-07-10 | 25.61 | $25.62 | 33500 |
| 2024-07-09 | 25.62 | $25.65 | 53600 |
| 2024-07-08 | 25.63 | $25.69 | 42400 |
| 2024-07-05 | 25.62 | $25.65 | 10900 |
| 2024-07-03 | 25.63 | $25.59 | 28800 |
| 2024-07-02 | 25.66 | $25.47 | 22300 |
| 2024-07-01 | 25.73 | $25.36 | 32700 |
| 2024-06-28 | 25.85 | $25.48 | 447400 |
| 2024-06-27 | 25.96 | $25.98 | 68400 |
| 2024-06-26 | 25.93 | $25.95 | 57100 |
| 2024-06-25 | 25.91 | $25.85 | 51000 |
| 2024-06-24 | 25.91 | $25.86 | 32900 |
| 2024-06-21 | 25.90 | $25.89 | 17000 |
| 2024-06-20 | 25.89 | $25.84 | 22500 |
| 2024-06-18 | 25.88 | $25.89 | 23500 |
| 2024-06-17 | 25.86 | $25.77 | 26900 |
| 2024-06-14 | 25.87 | $25.77 | 32800 |
| 2024-06-13 | 25.87 | $25.82 | 63100 |
| 2024-06-12 | 25.87 | $25.97 | 70100 |
| 2024-06-11 | 25.81 | $25.84 | 48000 |
| 2024-06-10 | 25.77 | $25.86 | 16300 |
| 2024-06-07 | 25.73 | $25.85 | 44700 |
| 2024-06-06 | 25.67 | $25.79 | 25400 |
| 2024-06-05 | 25.62 | $25.68 | 79900 |
| 2024-06-04 | 25.59 | $25.75 | 101300 |
| 2024-06-03 | 25.54 | $25.68 | 31200 |
| 2024-05-31 | 25.49 | $25.68 | 81800 |
| 2024-05-30 | 25.43 | $25.35 | 114600 |
| 2024-05-29 | 25.47 | $25.40 | 142400 |
| 2024-05-28 | 25.50 | $25.44 | 44700 |
| 2024-05-24 | 25.53 | $25.44 | 111600 |
| 2024-05-23 | 25.56 | $25.49 | 107900 |
| 2024-05-22 | 25.58 | $25.54 | 183100 |
| 2024-05-21 | 25.59 | $25.59 | 93300 |
| 2024-05-20 | 25.58 | $25.59 | 148200 |
| 2024-05-17 | 25.57 | $25.56 | 23900 |
| 2024-05-16 | 25.58 | $25.57 | 15300 |
| 2024-05-15 | 25.57 | $25.55 | 30300 |
| 2024-05-14 | 25.58 | $25.54 | 24800 |
| 2024-05-13 | 25.58 | $25.50 | 27700 |
| 2024-05-10 | 25.61 | $25.45 | 16000 |
| 2024-05-09 | 25.65 | $25.50 | 23900 |
| 2024-05-08 | 25.68 | $25.60 | 16800 |
| 2024-05-07 | 25.69 | $25.68 | 37700 |
| 2024-05-06 | 25.67 | $25.71 | 77500 |
| 2024-05-03 | 25.64 | $25.69 | 21900 |
| 2024-05-02 | 25.60 | $25.61 | 207800 |
| 2024-05-01 | 25.58 | $25.62 | 122300 |
| 2024-04-30 | 25.56 | $25.60 | 2.4M |
| 2024-04-29 | 25.53 | $25.57 | 593900 |
| 2024-04-26 | 25.51 | $25.51 | 46100 |
| 2024-04-25 | 25.51 | $25.57 | 107700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.85
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.08
Average
48.19
Maximum
72.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.85 | $22.67 | 15909 |
| 2026-07-23 | 35.48 | $22.66 | 20733 |
| 2026-07-22 | 37.77 | $22.77 | 14700 |
| 2026-07-21 | 39.77 | $22.86 | 26522 |
| 2026-07-20 | 44.49 | $23.05 | 31300 |
| 2026-07-17 | 42.79 | $23.00 | 12949 |
| 2026-07-16 | 42.12 | $22.98 | 7647 |
| 2026-07-15 | 44.61 | $23.08 | 46700 |
| 2026-07-14 | 42.00 | $23.00 | 44500 |
| 2026-07-13 | 37.83 | $22.88 | 26000 |
| 2026-07-10 | 34.87 | $22.80 | 22238 |
| 2026-07-09 | 33.36 | $22.76 | 10800 |
| 2026-07-08 | 33.36 | $22.76 | 13400 |
| 2026-07-07 | 36.62 | $22.93 | 10140 |
| 2026-07-06 | 34.47 | $22.87 | 29307 |
| 2026-07-02 | 34.47 | $22.87 | 49131 |
| 2026-07-01 | 35.19 | $22.91 | 31300 |
| 2026-06-30 | 35.72 | $22.94 | 135918 |
| 2026-06-29 | 31.48 | $22.81 | 21900 |
| 2026-06-26 | 37.43 | $23.14 | 44942 |
| 2026-06-25 | 36.04 | $23.10 | 43814 |
| 2026-06-24 | 37.63 | $23.18 | 21611 |
| 2026-06-23 | 36.29 | $23.14 | 35911 |
| 2026-06-22 | 37.63 | $23.21 | 26700 |
| 2026-06-18 | 41.36 | $23.39 | 168521 |
| 2026-06-17 | 40.43 | $23.36 | 45439 |
| 2026-06-16 | 41.05 | $23.39 | 27927 |
| 2026-06-15 | 41.86 | $23.43 | 27100 |
| 2026-06-12 | 41.86 | $23.43 | 22000 |
| 2026-06-11 | 42.63 | $23.47 | 25306 |
| 2026-06-10 | 38.64 | $23.32 | 29300 |
| 2026-06-09 | 39.33 | $23.36 | 31300 |
| 2026-06-08 | 40.72 | $23.44 | 54340 |
| 2026-06-05 | 46.57 | $23.74 | 25146 |
| 2026-06-04 | 51.23 | $23.94 | 11524 |
| 2026-06-03 | 49.55 | $23.87 | 36509 |
| 2026-06-02 | 51.47 | $23.95 | 18943 |
| 2026-06-01 | 52.94 | $24.01 | 38647 |
| 2026-05-29 | 48.28 | $23.81 | 29300 |
| 2026-05-28 | 53.85 | $24.03 | 10543 |
| 2026-05-27 | 53.62 | $24.02 | 14700 |
| 2026-05-26 | 52.49 | $23.97 | 15941 |
| 2026-05-22 | 50.18 | $23.87 | 17600 |
| 2026-05-21 | 49.48 | $23.84 | 25900 |
| 2026-05-20 | 53.79 | $24.02 | 22212 |
| 2026-05-19 | 49.87 | $23.85 | 22400 |
| 2026-05-18 | 53.68 | $24.00 | 35800 |
| 2026-05-15 | 53.46 | $23.99 | 23517 |
| 2026-05-14 | 56.60 | $24.11 | 17400 |
| 2026-05-13 | 56.39 | $24.10 | 59329 |
| 2026-05-12 | 55.40 | $24.05 | 26333 |
| 2026-05-11 | 56.87 | $24.11 | 27642 |
| 2026-05-08 | 57.36 | $24.13 | 20544 |
| 2026-05-07 | 54.62 | $23.98 | 28600 |
| 2026-05-06 | 57.42 | $24.10 | 17619 |
| 2026-05-05 | 56.17 | $24.03 | 21534 |
| 2026-05-04 | 54.17 | $23.92 | 24849 |
| 2026-05-01 | 56.17 | $24.01 | 29238 |
| 2026-04-30 | 55.30 | $23.96 | 24647 |
| 2026-04-29 | 52.43 | $23.80 | 22400 |
| 2026-04-28 | 54.72 | $23.91 | 10900 |
| 2026-04-27 | 56.43 | $23.99 | 16520 |
| 2026-04-24 | 56.10 | $23.97 | 13240 |
| 2026-04-23 | 52.76 | $23.77 | 22700 |
| 2026-04-22 | 53.73 | $23.82 | 11944 |
| 2026-04-21 | 52.40 | $23.74 | 33800 |
| 2026-04-20 | 53.87 | $23.82 | 16800 |
| 2026-04-17 | 55.73 | $23.92 | 25900 |
| 2026-04-16 | 53.76 | $23.79 | 27100 |
| 2026-04-15 | 56.52 | $23.94 | 65500 |
| 2026-04-14 | 47.46 | $23.41 | 22400 |
| 2026-04-13 | 43.89 | $23.24 | 27117 |
| 2026-04-10 | 40.51 | $23.09 | 13000 |
| 2026-04-09 | 41.62 | $23.16 | 23400 |
| 2026-04-08 | 37.92 | $23.00 | 19046 |
| 2026-04-07 | 33.94 | $22.84 | 19638 |
| 2026-04-06 | 35.00 | $22.92 | 43546 |
| 2026-04-02 | 29.76 | $22.72 | 58200 |
| 2026-04-01 | 22.33 | $22.47 | 25400 |
| 2026-03-31 | 20.08 | $22.40 | 130442 |
| 2026-03-30 | 20.08 | $22.40 | 25800 |
| 2026-03-27 | 21.10 | $22.53 | 51600 |
| 2026-03-26 | 31.24 | $23.40 | 57400 |
| 2026-03-25 | 27.03 | $23.29 | 13014 |
| 2026-03-24 | 23.80 | $23.21 | 12600 |
| 2026-03-23 | 24.85 | $23.29 | 29200 |
| 2026-03-20 | 25.93 | $23.37 | 36800 |
| 2026-03-19 | 33.32 | $23.80 | 15432 |
| 2026-03-18 | 36.29 | $23.93 | 13600 |
| 2026-03-17 | 38.28 | $24.01 | 19200 |
| 2026-03-16 | 35.76 | $23.95 | 16618 |
| 2026-03-13 | 35.76 | $23.95 | 12736 |
| 2026-03-12 | 36.66 | $23.99 | 29007 |
| 2026-03-11 | 35.90 | $23.97 | 27400 |
| 2026-03-10 | 31.15 | $23.85 | 73000 |
| 2026-03-09 | 30.75 | $23.84 | 82000 |
| 2026-03-06 | 38.24 | $24.19 | 18700 |
| 2026-03-05 | 52.01 | $24.59 | 11100 |
| 2026-03-04 | 51.59 | $24.58 | 14300 |
| 2026-03-03 | 52.02 | $24.59 | 13400 |
| 2026-03-02 | 55.04 | $24.66 | 13000 |
| 2026-02-27 | 54.68 | $24.65 | 67300 |
| 2026-02-26 | 55.95 | $24.68 | 9100 |
| 2026-02-25 | 53.92 | $24.62 | 12200 |
| 2026-02-24 | 52.54 | $24.58 | 13600 |
| 2026-02-23 | 52.20 | $24.57 | 23400 |
| 2026-02-20 | 58.60 | $24.73 | 16300 |
| 2026-02-19 | 60.36 | $24.77 | 20300 |
| 2026-02-18 | 59.49 | $24.74 | 14500 |
| 2026-02-17 | 58.92 | $24.72 | 24900 |
| 2026-02-13 | 55.35 | $24.60 | 33300 |
| 2026-02-12 | 56.92 | $24.64 | 11900 |
| 2026-02-11 | 54.79 | $24.57 | 15800 |
| 2026-02-10 | 54.18 | $24.55 | 8100 |
| 2026-02-09 | 49.98 | $24.42 | 12700 |
| 2026-02-06 | 49.30 | $24.40 | 15400 |
| 2026-02-05 | 46.91 | $24.33 | 12300 |
| 2026-02-04 | 49.11 | $24.40 | 18500 |
| 2026-02-03 | 46.73 | $24.33 | 20100 |
| 2026-02-02 | 47.95 | $24.37 | 16200 |
| 2026-01-30 | 45.59 | $24.30 | 48300 |
| 2026-01-29 | 52.34 | $24.51 | 27100 |
| 2026-01-28 | 53.41 | $24.54 | 13100 |
| 2026-01-27 | 54.84 | $24.58 | 26500 |
| 2026-01-26 | 54.55 | $24.57 | 40800 |
| 2026-01-23 | 52.54 | $24.50 | 20600 |
| 2026-01-22 | 51.67 | $24.47 | 31700 |
| 2026-01-21 | 47.39 | $24.33 | 44200 |
| 2026-01-20 | 46.75 | $24.31 | 32000 |
| 2026-01-16 | 48.43 | $24.37 | 31200 |
| 2026-01-15 | 47.54 | $24.34 | 25600 |
| 2026-01-14 | 45.13 | $24.26 | 36100 |
| 2026-01-13 | 42.95 | $24.19 | 43100 |
| 2026-01-12 | 45.92 | $24.31 | 42200 |
| 2026-01-09 | 45.62 | $24.30 | 51300 |
| 2026-01-08 | 45.62 | $24.30 | 47400 |
| 2026-01-07 | 46.08 | $24.32 | 25700 |
| 2026-01-06 | 45.29 | $24.29 | 17300 |
| 2026-01-05 | 48.17 | $24.42 | 40000 |
| 2026-01-02 | 46.43 | $24.35 | 52200 |
| 2025-12-31 | 45.18 | $24.30 | 26800 |
| 2025-12-30 | 43.68 | $24.24 | 16600 |
| 2025-12-29 | 43.44 | $24.23 | 30600 |
| 2025-12-26 | 54.17 | $24.71 | 11200 |
| 2025-12-24 | 54.17 | $24.71 | 7000 |
| 2025-12-23 | 52.63 | $24.64 | 35400 |
| 2025-12-22 | 57.91 | $24.84 | 28600 |
| 2025-12-19 | 60.50 | $24.93 | 148600 |
| 2025-12-18 | 58.54 | $24.83 | 45400 |
| 2025-12-17 | 59.10 | $24.85 | 24200 |
| 2025-12-16 | 57.96 | $24.79 | 37300 |
| 2025-12-15 | 57.58 | $24.77 | 51500 |
| 2025-12-12 | 55.11 | $24.64 | 50400 |
| 2025-12-11 | 57.05 | $24.72 | 29600 |
| 2025-12-10 | 53.55 | $24.54 | 49400 |
| 2025-12-09 | 46.93 | $24.25 | 26100 |
| 2025-12-08 | 45.41 | $24.19 | 188500 |
| 2025-12-05 | 40.22 | $24.00 | 63300 |
| 2025-12-04 | 40.22 | $24.00 | 43400 |
| 2025-12-03 | 41.92 | $24.09 | 34400 |
| 2025-12-02 | 39.49 | $24.00 | 83300 |
| 2025-12-01 | 42.91 | $24.18 | 24900 |
| 2025-11-28 | 47.21 | $24.38 | 7200 |
| 2025-11-26 | 47.21 | $24.38 | 14800 |
| 2025-11-25 | 46.49 | $24.35 | 25800 |
| 2025-11-24 | 41.37 | $24.15 | 23400 |
| 2025-11-21 | 39.16 | $24.07 | 20500 |
| 2025-11-20 | 33.83 | $23.89 | 20900 |
| 2025-11-19 | 38.25 | $24.14 | 29800 |
| 2025-11-18 | 40.25 | $24.24 | 36200 |
| 2025-11-17 | 40.65 | $24.26 | 19600 |
| 2025-11-14 | 43.56 | $24.40 | 17900 |
| 2025-11-13 | 40.98 | $24.31 | 13600 |
| 2025-11-12 | 45.11 | $24.50 | 20400 |
| 2025-11-11 | 46.52 | $24.56 | 14900 |
| 2025-11-10 | 48.43 | $24.64 | 16500 |
| 2025-11-07 | 47.41 | $24.60 | 40600 |
| 2025-11-06 | 49.51 | $24.69 | 21200 |
| 2025-11-05 | 47.03 | $24.59 | 9900 |
| 2025-11-04 | 43.03 | $24.44 | 30600 |
| 2025-11-03 | 43.24 | $24.45 | 28700 |
| 2025-10-31 | 42.45 | $24.42 | 43500 |
| 2025-10-30 | 45.66 | $24.58 | 14100 |
| 2025-10-29 | 48.96 | $24.73 | 23700 |
| 2025-10-28 | 52.05 | $24.86 | 28300 |
| 2025-10-27 | 55.65 | $25.00 | 11600 |
| 2025-10-24 | 53.92 | $24.92 | 14200 |
| 2025-10-23 | 54.68 | $24.95 | 24000 |
| 2025-10-22 | 53.65 | $24.90 | 22800 |
| 2025-10-21 | 55.33 | $24.97 | 15800 |
| 2025-10-20 | 52.93 | $24.85 | 38300 |
| 2025-10-17 | 48.55 | $24.65 | 32600 |
| 2025-10-16 | 44.90 | $24.50 | 24500 |
| 2025-10-15 | 43.11 | $24.43 | 20800 |
| 2025-10-14 | 43.11 | $24.43 | 19000 |
| 2025-10-13 | 44.80 | $24.52 | 14300 |
| 2025-10-10 | 40.89 | $24.36 | 21800 |
| 2025-10-09 | 45.70 | $24.61 | 17900 |
| 2025-10-08 | 48.74 | $24.75 | 44400 |
| 2025-10-07 | 47.80 | $24.71 | 20100 |
| 2025-10-06 | 47.57 | $24.70 | 18400 |
| 2025-10-03 | 47.77 | $24.71 | 17700 |
| 2025-10-02 | 46.27 | $24.64 | 25200 |
| 2025-10-01 | 47.19 | $24.69 | 49400 |
| 2025-09-30 | 40.70 | $24.40 | 130700 |
| 2025-09-29 | 46.08 | $24.69 | 56600 |
| 2025-09-26 | 53.21 | $25.00 | 24000 |
| 2025-09-25 | 55.59 | $25.09 | 22900 |
| 2025-09-24 | 56.65 | $25.13 | 18400 |
| 2025-09-23 | 56.26 | $25.11 | 12400 |
| 2025-09-22 | 56.26 | $25.11 | 17600 |
| 2025-09-19 | 54.56 | $25.02 | 29400 |
| 2025-09-18 | 55.47 | $25.06 | 70200 |
| 2025-09-17 | 66.84 | $25.49 | 16000 |
| 2025-09-16 | 65.76 | $25.42 | 54600 |
| 2025-09-15 | 64.66 | $25.35 | 33600 |
| 2025-09-12 | 63.38 | $25.27 | 9400 |
| 2025-09-11 | 60.13 | $25.08 | 36600 |
| 2025-09-10 | 58.28 | $24.98 | 19200 |
| 2025-09-09 | 55.74 | $24.85 | 38200 |
| 2025-09-08 | 61.78 | $25.07 | 52400 |
| 2025-09-05 | 63.57 | $25.13 | 26800 |
| 2025-09-04 | 61.26 | $25.00 | 11800 |
| 2025-09-03 | 57.75 | $24.82 | 23600 |
| 2025-09-02 | 56.06 | $24.74 | 8800 |
| 2025-08-29 | 55.64 | $24.72 | 40000 |
| 2025-08-28 | 63.75 | $25.00 | 10000 |
| 2025-08-27 | 64.38 | $25.02 | 11200 |
| 2025-08-26 | 62.80 | $24.93 | 26900 |
| 2025-08-25 | 64.00 | $24.97 | 18800 |
| 2025-08-22 | 66.11 | $25.04 | 45900 |
| 2025-08-21 | 64.85 | $24.96 | 16200 |
| 2025-08-20 | 68.79 | $25.09 | 49600 |
| 2025-08-19 | 69.10 | $25.10 | 36000 |
| 2025-08-18 | 65.27 | $24.84 | 15700 |
| 2025-08-15 | 62.01 | $24.65 | 25200 |
| 2025-08-14 | 64.43 | $24.73 | 17900 |
| 2025-08-13 | 65.96 | $24.78 | 17300 |
| 2025-08-12 | 61.44 | $24.52 | 15400 |
| 2025-08-11 | 59.05 | $24.40 | 14500 |
| 2025-08-08 | 58.03 | $24.35 | 13200 |
| 2025-08-07 | 56.15 | $24.26 | 34900 |
| 2025-08-06 | 54.42 | $24.18 | 10000 |
| 2025-08-05 | 59.42 | $24.36 | 22300 |
| 2025-08-04 | 59.02 | $24.34 | 36200 |
| 2025-08-01 | 59.02 | $24.34 | 13000 |
| 2025-07-31 | 58.28 | $24.30 | 93100 |
| 2025-07-30 | 59.82 | $24.36 | 12100 |
| 2025-07-29 | 59.13 | $24.32 | 10900 |
| 2025-07-28 | 57.06 | $24.20 | 16600 |
| 2025-07-25 | 59.45 | $24.30 | 39200 |
| 2025-07-24 | 60.41 | $24.34 | 19300 |
| 2025-07-23 | 60.41 | $24.34 | 47800 |
| 2025-07-22 | 59.67 | $24.29 | 18700 |
| 2025-07-21 | 60.10 | $24.31 | 16000 |
| 2025-07-18 | 61.77 | $24.39 | 45000 |
| 2025-07-17 | 58.18 | $24.13 | 53200 |
| 2025-07-16 | 55.11 | $23.93 | 17900 |
| 2025-07-15 | 55.89 | $23.97 | 24300 |
| 2025-07-14 | 59.92 | $24.17 | 21500 |
| 2025-07-11 | 61.61 | $24.25 | 27300 |
| 2025-07-10 | 65.56 | $24.43 | 44900 |
| 2025-07-09 | 61.81 | $24.14 | 18700 |
| 2025-07-08 | 58.24 | $23.90 | 33900 |
| 2025-07-07 | 54.17 | $23.66 | 57200 |
| 2025-07-03 | 57.98 | $23.83 | 28600 |
| 2025-07-02 | 55.72 | $23.70 | 36800 |
| 2025-07-01 | 50.02 | $23.41 | 39900 |
| 2025-06-30 | 46.65 | $23.26 | 102500 |
| 2025-06-27 | 49.17 | $23.38 | 59600 |
| 2025-06-26 | 57.83 | $23.73 | 31700 |
| 2025-06-25 | 52.88 | $23.51 | 30800 |
| 2025-06-24 | 53.69 | $23.54 | 24400 |
| 2025-06-23 | 48.39 | $23.33 | 59700 |
| 2025-06-20 | 48.64 | $23.34 | 24500 |
| 2025-06-18 | 47.87 | $23.31 | 26200 |
| 2025-06-17 | 47.11 | $23.28 | 25600 |
| 2025-06-16 | 44.03 | $23.16 | 50200 |
| 2025-06-13 | 46.16 | $23.26 | 26400 |
| 2025-06-12 | 47.70 | $23.33 | 15500 |
| 2025-06-11 | 45.99 | $23.26 | 40700 |
| 2025-06-10 | 47.68 | $23.34 | 16100 |
| 2025-06-09 | 48.31 | $23.37 | 13500 |
| 2025-06-06 | 47.43 | $23.33 | 39400 |
| 2025-06-05 | 48.01 | $23.36 | 24100 |
| 2025-06-04 | 46.76 | $23.30 | 22800 |
| 2025-06-03 | 45.10 | $23.22 | 33500 |
| 2025-06-02 | 46.66 | $23.31 | 23300 |
| 2025-05-30 | 47.00 | $23.33 | 106900 |
| 2025-05-29 | 43.65 | $23.16 | 26000 |
| 2025-05-28 | 42.63 | $23.11 | 11600 |
| 2025-05-27 | 44.62 | $23.24 | 10500 |
| 2025-05-23 | 39.02 | $22.97 | 27900 |
| 2025-05-22 | 40.01 | $23.04 | 13000 |
| 2025-05-21 | 39.60 | $23.02 | 38500 |
| 2025-05-20 | 45.30 | $23.40 | 73700 |
| 2025-05-19 | 49.59 | $23.64 | 15000 |
| 2025-05-16 | 45.29 | $23.43 | 10500 |
| 2025-05-15 | 43.77 | $23.36 | 24100 |
| 2025-05-14 | 41.10 | $23.24 | 21900 |
| 2025-05-13 | 42.05 | $23.30 | 41400 |
| 2025-05-12 | 43.80 | $23.41 | 48100 |
| 2025-05-09 | 45.11 | $23.49 | 18400 |
| 2025-05-08 | 43.92 | $23.43 | 15400 |
| 2025-05-07 | 45.80 | $23.55 | 18000 |
| 2025-05-06 | 43.50 | $23.43 | 17300 |
| 2025-05-05 | 44.24 | $23.48 | 20900 |
| 2025-05-02 | 45.12 | $23.54 | 11200 |
| 2025-05-01 | 44.60 | $23.51 | 8000 |
| 2025-04-30 | 47.17 | $23.69 | 34600 |
| 2025-04-29 | 47.17 | $23.69 | 21800 |
| 2025-04-28 | 46.24 | $23.63 | 13200 |
| 2025-04-25 | 44.85 | $23.54 | 14200 |
| 2025-04-24 | 44.09 | $23.49 | 12400 |
| 2025-04-23 | 39.67 | $23.21 | 33100 |
| 2025-04-22 | 36.07 | $23.00 | 25400 |
| 2025-04-21 | 31.64 | $22.76 | 18800 |
| 2025-04-17 | 33.19 | $22.93 | 29700 |
| 2025-04-16 | 31.12 | $22.82 | 36200 |
| 2025-04-15 | 31.80 | $22.90 | 38900 |
| 2025-04-14 | 30.17 | $22.81 | 77900 |
| 2025-04-11 | 25.66 | $22.57 | 70900 |
| 2025-04-10 | 31.54 | $23.30 | 154300 |
| 2025-04-09 | 36.57 | $23.76 | 33100 |
| 2025-04-08 | 20.65 | $23.15 | 52000 |
| 2025-04-07 | 21.84 | $23.29 | 30700 |
| 2025-04-04 | 27.45 | $23.81 | 54700 |
| 2025-04-03 | 28.25 | $23.87 | 29800 |
| 2025-04-02 | 30.79 | $24.05 | 41200 |
| 2025-04-01 | 29.79 | $24.02 | 30800 |
| 2025-03-31 | 29.14 | $24.00 | 174800 |
| 2025-03-28 | 29.27 | $24.01 | 42100 |
| 2025-03-27 | 39.08 | $24.61 | 38900 |
| 2025-03-26 | 41.97 | $24.74 | 38000 |
| 2025-03-25 | 47.36 | $24.95 | 31800 |
| 2025-03-24 | 49.07 | $25.01 | 11000 |
| 2025-03-21 | 48.77 | $25.00 | 15500 |
| 2025-03-20 | 50.14 | $25.05 | 22200 |
| 2025-03-19 | 47.63 | $24.96 | 42000 |
| 2025-03-18 | 48.40 | $24.99 | 17700 |
| 2025-03-17 | 49.42 | $25.03 | 20200 |
| 2025-03-14 | 48.65 | $25.00 | 21200 |
| 2025-03-13 | 45.23 | $24.87 | 20700 |
| 2025-03-12 | 40.91 | $24.72 | 16100 |
| 2025-03-11 | 43.52 | $24.84 | 24900 |
| 2025-03-10 | 43.74 | $24.85 | 14400 |
| 2025-03-07 | 48.66 | $25.06 | 6900 |
| 2025-03-06 | 49.16 | $25.08 | 12800 |
| 2025-03-05 | 51.68 | $25.18 | 9500 |
| 2025-03-04 | 52.19 | $25.20 | 40400 |
| 2025-03-03 | 51.97 | $25.19 | 15900 |
| 2025-02-28 | 50.87 | $25.14 | 19400 |
| 2025-02-27 | 51.77 | $25.18 | 35400 |
| 2025-02-26 | 56.25 | $25.37 | 45600 |
| 2025-02-25 | 59.88 | $25.51 | 73600 |
| 2025-02-24 | 58.61 | $25.44 | 44600 |
| 2025-02-21 | 54.08 | $25.21 | 32600 |
| 2025-02-20 | 53.24 | $25.17 | 263200 |
| 2025-02-19 | 53.24 | $25.17 | 12200 |
| 2025-02-18 | 51.63 | $25.09 | 16500 |
| 2025-02-14 | 55.73 | $25.27 | 15600 |
| 2025-02-13 | 52.33 | $25.10 | 27700 |
| 2025-02-12 | 51.92 | $25.08 | 30700 |
| 2025-02-11 | 53.91 | $25.17 | 105300 |
| 2025-02-10 | 51.96 | $25.07 | 17200 |
| 2025-02-07 | 50.16 | $24.98 | 13100 |
| 2025-02-06 | 48.54 | $24.90 | 13900 |
| 2025-02-05 | 49.89 | $24.97 | 14800 |
| 2025-02-04 | 46.44 | $24.80 | 44300 |
| 2025-02-03 | 49.29 | $24.95 | 9700 |
| 2025-01-31 | 47.87 | $24.88 | 31500 |
| 2025-01-30 | 50.75 | $25.03 | 29800 |
| 2025-01-29 | 51.54 | $25.07 | 12400 |
| 2025-01-28 | 53.71 | $25.18 | 13600 |
| 2025-01-27 | 54.71 | $25.23 | 39700 |
| 2025-01-24 | 54.06 | $25.19 | 24100 |
| 2025-01-23 | 51.25 | $25.02 | 31700 |
| 2025-01-22 | 51.96 | $25.06 | 18000 |
| 2025-01-21 | 52.83 | $25.11 | 28700 |
| 2025-01-17 | 44.73 | $24.65 | 26800 |
| 2025-01-16 | 46.20 | $24.74 | 34900 |
| 2025-01-15 | 44.27 | $24.64 | 34500 |
| 2025-01-14 | 32.19 | $24.12 | 35100 |
| 2025-01-13 | 29.39 | $24.02 | 55800 |
| 2025-01-10 | 31.10 | $24.16 | 40800 |
| 2025-01-08 | 33.76 | $24.36 | 28700 |
| 2025-01-07 | 36.42 | $24.54 | 36700 |
| 2025-01-06 | 44.12 | $24.96 | 41600 |
| 2025-01-03 | 45.65 | $25.03 | 28600 |
| 2025-01-02 | 41.23 | $24.87 | 19600 |
| 2024-12-31 | 33.51 | $24.63 | 248000 |
| 2024-12-30 | 33.17 | $24.62 | 37300 |
| 2024-12-27 | 28.93 | $24.50 | 40000 |
| 2024-12-26 | 35.74 | $24.88 | 29900 |
| 2024-12-24 | 36.38 | $24.91 | 19300 |
| 2024-12-23 | 34.90 | $24.87 | 32500 |
| 2024-12-20 | 39.74 | $25.09 | 21500 |
| 2024-12-19 | 34.66 | $24.96 | 65300 |
| 2024-12-18 | 34.87 | $24.97 | 15400 |
| 2024-12-17 | 39.01 | $25.15 | 31800 |
| 2024-12-16 | 35.79 | $25.07 | 32600 |
| 2024-12-13 | 39.50 | $25.22 | 25000 |
| 2024-12-12 | 41.12 | $25.28 | 34400 |
| 2024-12-11 | 45.88 | $25.44 | 20000 |
| 2024-12-10 | 47.18 | $25.48 | 10900 |
| 2024-12-09 | 46.46 | $25.46 | 14500 |
| 2024-12-06 | 49.34 | $25.55 | 19000 |
| 2024-12-05 | 49.66 | $25.56 | 24000 |
| 2024-12-04 | 45.95 | $25.45 | 18600 |
| 2024-12-03 | 43.05 | $25.37 | 21900 |
| 2024-12-02 | 44.46 | $25.42 | 6400 |
| 2024-11-29 | 46.20 | $25.48 | 43900 |
| 2024-11-27 | 41.11 | $25.34 | 14800 |
| 2024-11-26 | 36.64 | $25.23 | 23300 |
| 2024-11-25 | 40.93 | $25.39 | 14500 |
| 2024-11-22 | 39.24 | $25.35 | 44000 |
| 2024-11-21 | 37.10 | $25.30 | 27700 |
| 2024-11-20 | 36.68 | $25.29 | 20400 |
| 2024-11-19 | 38.14 | $25.35 | 32500 |
| 2024-11-18 | 42.43 | $25.51 | 30100 |
| 2024-11-15 | 43.60 | $25.55 | 16000 |
| 2024-11-14 | 42.85 | $25.53 | 13500 |
| 2024-11-13 | 42.49 | $25.52 | 22300 |
| 2024-11-12 | 42.75 | $25.53 | 27500 |
| 2024-11-11 | 50.24 | $25.79 | 14900 |
| 2024-11-08 | 53.68 | $25.89 | 9500 |
| 2024-11-07 | 49.04 | $25.75 | 11400 |
| 2024-11-06 | 45.33 | $25.65 | 7400 |
| 2024-11-05 | 50.58 | $25.80 | 22700 |
| 2024-11-04 | 47.50 | $25.72 | 12000 |
| 2024-11-01 | 42.37 | $25.60 | 12400 |
| 2024-10-31 | 45.54 | $25.69 | 42600 |
| 2024-10-30 | 44.67 | $25.67 | 9200 |
| 2024-10-29 | 45.01 | $25.68 | 13500 |
| 2024-10-28 | 45.01 | $25.68 | 26900 |
| 2024-10-25 | 41.36 | $25.59 | 16900 |
| 2024-10-24 | 42.25 | $25.62 | 32500 |
| 2024-10-23 | 42.53 | $25.63 | 29800 |
| 2024-10-22 | 45.50 | $25.73 | 31900 |
| 2024-10-21 | 42.45 | $25.65 | 29800 |
| 2024-10-18 | 50.50 | $25.89 | 6600 |
| 2024-10-17 | 50.50 | $25.89 | 15600 |
| 2024-10-16 | 53.55 | $25.97 | 27600 |
| 2024-10-15 | 52.18 | $25.93 | 23200 |
| 2024-10-14 | 51.15 | $25.90 | 10400 |
| 2024-10-11 | 51.15 | $25.90 | 13300 |
| 2024-10-10 | 50.83 | $25.89 | 17400 |
| 2024-10-09 | 54.55 | $26.00 | 42900 |
| 2024-10-08 | 51.48 | $25.90 | 12600 |
| 2024-10-07 | 52.15 | $25.92 | 42900 |
| 2024-10-04 | 52.80 | $25.94 | 15000 |
| 2024-10-03 | 53.12 | $25.95 | 13700 |
| 2024-10-02 | 52.31 | $25.92 | 42700 |
| 2024-10-01 | 55.02 | $26.01 | 24300 |
| 2024-09-30 | 53.49 | $25.95 | 143500 |
| 2024-09-27 | 53.24 | $25.94 | 43600 |
| 2024-09-26 | 65.30 | $26.30 | 83100 |
| 2024-09-25 | 68.58 | $26.38 | 30100 |
| 2024-09-24 | 70.69 | $26.43 | 40400 |
| 2024-09-23 | 72.81 | $26.48 | 193900 |
| 2024-09-20 | 65.02 | $26.09 | 55100 |
| 2024-09-19 | 64.01 | $26.05 | 111000 |
| 2024-09-18 | 61.66 | $25.96 | 114000 |
| 2024-09-17 | 59.71 | $25.89 | 138100 |
| 2024-09-16 | 55.74 | $25.76 | 323100 |
| 2024-09-13 | 66.23 | $25.98 | 17500 |
| 2024-09-12 | 63.88 | $25.90 | 18700 |
| 2024-09-11 | 66.06 | $25.94 | 6200 |
| 2024-09-10 | 65.21 | $25.91 | 21500 |
| 2024-09-09 | 65.21 | $25.91 | 27700 |
| 2024-09-06 | 62.99 | $25.83 | 15700 |
| 2024-09-05 | 63.47 | $25.84 | 21900 |
| 2024-09-04 | 60.30 | $25.73 | 17100 |
| 2024-09-03 | 56.73 | $25.62 | 8000 |
| 2024-08-30 | 56.40 | $25.61 | 19900 |
| 2024-08-29 | 58.12 | $25.65 | 10900 |
| 2024-08-28 | 56.21 | $25.59 | 11100 |
| 2024-08-27 | 55.89 | $25.58 | 20800 |
| 2024-08-26 | 55.59 | $25.57 | 11500 |
| 2024-08-23 | 55.59 | $25.57 | 16200 |
| 2024-08-22 | 54.44 | $25.53 | 18000 |
| 2024-08-21 | 52.70 | $25.47 | 9700 |
| 2024-08-20 | 52.12 | $25.45 | 14800 |
| 2024-08-19 | 50.69 | $25.40 | 17200 |
| 2024-08-16 | 49.54 | $25.36 | 17900 |
| 2024-08-15 | 46.90 | $25.27 | 7400 |
| 2024-08-14 | 48.24 | $25.32 | 24000 |
| 2024-08-13 | 45.90 | $25.24 | 26100 |
| 2024-08-12 | 43.79 | $25.17 | 16800 |
| 2024-08-09 | 46.50 | $25.28 | 113700 |
| 2024-08-08 | 44.42 | $25.21 | 11300 |
| 2024-08-07 | 44.13 | $25.20 | 60100 |
| 2024-08-06 | 39.57 | $25.05 | 57900 |
| 2024-08-05 | 31.82 | $24.83 | 65100 |
| 2024-08-02 | 40.30 | $25.21 | 41500 |
| 2024-08-01 | 42.27 | $25.28 | 97600 |
| 2024-07-31 | 37.28 | $25.16 | 103800 |
| 2024-07-30 | 36.84 | $25.15 | 76600 |
| 2024-07-29 | 38.09 | $25.20 | 43900 |
| 2024-07-26 | 39.62 | $25.26 | 56600 |
| 2024-07-25 | 35.08 | $25.15 | 61000 |
| 2024-07-24 | 36.02 | $25.19 | 91000 |
| 2024-07-23 | 40.65 | $25.37 | 57300 |
| 2024-07-22 | 43.62 | $25.47 | 62200 |
| 2024-07-19 | 43.22 | $25.46 | 85000 |
| 2024-07-18 | 42.84 | $25.45 | 77900 |
| 2024-07-17 | 42.84 | $25.45 | 148500 |
| 2024-07-16 | 49.38 | $25.67 | 13800 |
| 2024-07-15 | 51.77 | $25.74 | 12600 |
| 2024-07-12 | 53.53 | $25.79 | 9500 |
| 2024-07-11 | 51.98 | $25.74 | 60600 |
| 2024-07-10 | 48.04 | $25.62 | 33500 |
| 2024-07-09 | 48.99 | $25.65 | 53600 |
| 2024-07-08 | 50.26 | $25.69 | 42400 |
| 2024-07-05 | 49.01 | $25.65 | 10900 |
| 2024-07-03 | 47.11 | $25.59 | 28800 |
| 2024-07-02 | 43.08 | $25.47 | 22300 |
| 2024-07-01 | 39.04 | $25.36 | 32700 |
| 2024-06-28 | 42.14 | $25.48 | 447400 |
| 2024-06-27 | 61.47 | $25.98 | 68400 |
| 2024-06-26 | 60.44 | $25.95 | 57100 |
| 2024-06-25 | 56.76 | $25.85 | 51000 |
| 2024-06-24 | 57.27 | $25.86 | 32900 |
| 2024-06-21 | 58.76 | $25.89 | 17000 |
| 2024-06-20 | 56.98 | $25.84 | 22500 |
| 2024-06-18 | 59.41 | $25.89 | 23500 |
| 2024-06-17 | 55.04 | $25.77 | 26900 |
| 2024-06-14 | 55.04 | $25.77 | 32800 |
| 2024-06-13 | 57.37 | $25.82 | 63100 |
| 2024-06-12 | 65.20 | $25.97 | 70100 |
| 2024-06-11 | 60.79 | $25.84 | 48000 |
| 2024-06-10 | 61.94 | $25.86 | 16300 |
| 2024-06-07 | 61.60 | $25.85 | 44700 |
| 2024-06-06 | 59.51 | $25.79 | 25400 |
| 2024-06-05 | 55.27 | $25.68 | 79900 |
| 2024-06-04 | 59.00 | $25.75 | 101300 |
| 2024-06-03 | 56.19 | $25.68 | 31200 |
| 2024-05-31 | 56.19 | $25.68 | 81800 |
| 2024-05-30 | 38.17 | $25.35 | 114600 |
| 2024-05-29 | 40.57 | $25.40 | 142400 |
| 2024-05-28 | 42.61 | $25.44 | 44700 |
| 2024-05-24 | 42.61 | $25.44 | 111600 |
| 2024-05-23 | 45.17 | $25.49 | 107900 |
| 2024-05-22 | 47.91 | $25.54 | 183100 |
| 2024-05-21 | 50.83 | $25.59 | 93300 |
| 2024-05-20 | 50.83 | $25.59 | 148200 |
| 2024-05-17 | 49.15 | $25.56 | 23900 |
| 2024-05-16 | 49.69 | $25.57 | 15300 |
| 2024-05-15 | 48.62 | $25.55 | 30300 |
| 2024-05-14 | 48.09 | $25.54 | 24800 |
| 2024-05-13 | 46.00 | $25.50 | 27700 |
| 2024-05-10 | 43.29 | $25.45 | 16000 |
| 2024-05-09 | 45.46 | $25.50 | 23900 |
| 2024-05-08 | 50.24 | $25.60 | 16800 |
| 2024-05-07 | 54.61 | $25.68 | 37700 |
| 2024-05-06 | 56.36 | $25.71 | 77500 |
| 2024-05-03 | 55.46 | $25.69 | 21900 |
| 2024-05-02 | 51.66 | $25.61 | 207800 |
| 2024-05-01 | 52.19 | $25.62 | 122300 |
| 2024-04-30 | 51.24 | $25.60 | 2.4M |
| 2024-04-29 | 49.83 | $25.57 | 593900 |
| 2024-04-26 | 46.90 | $25.51 | 46100 |
| 2024-04-25 | 49.65 | $25.57 | 107700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.23
2026-07-24
Close Price
$22.67
Vol: 15909
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -89.23 | $22.67 | 15909 |
| 2026-07-23 | -90.77 | $22.66 | 20733 |
| 2026-07-22 | -81.36 | $22.77 | 14700 |
| 2026-07-21 | -66.67 | $22.86 | 26522 |
| 2026-07-20 | -48.68 | $23.05 | 31300 |
| 2026-07-17 | -59.52 | $23.00 | 12949 |
| 2026-07-16 | -61.90 | $22.98 | 7647 |
| 2026-07-15 | -55.32 | $23.08 | 46700 |
| 2026-07-14 | -68.81 | $23.00 | 44500 |
| 2026-07-13 | -79.82 | $22.88 | 26000 |
| 2026-07-10 | -87.16 | $22.80 | 22238 |
| 2026-07-09 | -92.52 | $22.76 | 10800 |
| 2026-07-08 | -92.52 | $22.76 | 13400 |
| 2026-07-07 | -78.26 | $22.93 | 10140 |
| 2026-07-06 | -85.50 | $22.87 | 29307 |
| 2026-07-02 | -86.13 | $22.87 | 49131 |
| 2026-07-01 | -83.21 | $22.91 | 31300 |
| 2026-06-30 | -81.43 | $22.94 | 135918 |
| 2026-06-29 | -92.70 | $22.81 | 21900 |
| 2026-06-26 | -88.89 | $23.14 | 44942 |
| 2026-06-25 | -94.34 | $23.10 | 43814 |
| 2026-06-24 | -87.62 | $23.18 | 21611 |
| 2026-06-23 | -97.96 | $23.14 | 35911 |
| 2026-06-22 | -96.74 | $23.21 | 26700 |
| 2026-06-18 | -80.68 | $23.39 | 168521 |
| 2026-06-17 | -85.06 | $23.36 | 45439 |
| 2026-06-16 | -81.61 | $23.39 | 27927 |
| 2026-06-15 | -77.01 | $23.43 | 27100 |
| 2026-06-12 | -77.01 | $23.43 | 22000 |
| 2026-06-11 | -74.47 | $23.47 | 25306 |
| 2026-06-10 | -90.43 | $23.32 | 29300 |
| 2026-06-09 | -86.17 | $23.36 | 31300 |
| 2026-06-08 | -96.05 | $23.44 | 54340 |
| 2026-06-05 | -95.56 | $23.74 | 25146 |
| 2026-06-04 | -60.00 | $23.94 | 11524 |
| 2026-06-03 | -75.56 | $23.87 | 36509 |
| 2026-06-02 | -57.78 | $23.95 | 18943 |
| 2026-06-01 | -44.44 | $24.01 | 38647 |
| 2026-05-29 | -90.91 | $23.81 | 29300 |
| 2026-05-28 | -40.00 | $24.03 | 10543 |
| 2026-05-27 | -42.22 | $24.02 | 14700 |
| 2026-05-26 | -53.33 | $23.97 | 15941 |
| 2026-05-22 | -75.56 | $23.87 | 17600 |
| 2026-05-21 | -82.22 | $23.84 | 25900 |
| 2026-05-20 | -33.93 | $24.02 | 22212 |
| 2026-05-19 | -64.29 | $23.85 | 22400 |
| 2026-05-18 | -37.50 | $24.00 | 35800 |
| 2026-05-15 | -39.29 | $23.99 | 23517 |
| 2026-05-14 | -17.86 | $24.11 | 17400 |
| 2026-05-13 | -19.64 | $24.10 | 59329 |
| 2026-05-12 | -19.28 | $24.05 | 26333 |
| 2026-05-11 | -9.62 | $24.11 | 27642 |
| 2026-05-08 | -6.67 | $24.13 | 20544 |
| 2026-05-07 | -19.17 | $23.98 | 28600 |
| 2026-05-06 | -3.31 | $24.10 | 17619 |
| 2026-05-05 | -7.38 | $24.03 | 21534 |
| 2026-05-04 | -14.18 | $23.92 | 24849 |
| 2026-05-01 | -7.28 | $24.01 | 29238 |
| 2026-04-30 | -9.04 | $23.96 | 24647 |
| 2026-04-29 | -18.08 | $23.80 | 22400 |
| 2026-04-28 | -11.86 | $23.91 | 10900 |
| 2026-04-27 | -7.34 | $23.99 | 16520 |
| 2026-04-24 | -8.47 | $23.97 | 13240 |
| 2026-04-23 | -19.77 | $23.77 | 22700 |
| 2026-04-22 | -16.95 | $23.82 | 11944 |
| 2026-04-21 | -21.47 | $23.74 | 33800 |
| 2026-04-20 | -16.95 | $23.82 | 16800 |
| 2026-04-17 | -11.30 | $23.92 | 25900 |
| 2026-04-16 | -18.64 | $23.79 | 27100 |
| 2026-04-15 | -6.47 | $23.94 | 65500 |
| 2026-04-14 | -41.76 | $23.41 | 22400 |
| 2026-04-13 | -51.10 | $23.24 | 27117 |
| 2026-04-10 | -59.34 | $23.09 | 13000 |
| 2026-04-09 | -55.49 | $23.16 | 23400 |
| 2026-04-08 | -64.29 | $23.00 | 19046 |
| 2026-04-07 | -73.08 | $22.84 | 19638 |
| 2026-04-06 | -69.84 | $22.92 | 43546 |
| 2026-04-02 | -82.95 | $22.72 | 58200 |
| 2026-04-01 | -96.04 | $22.47 | 25400 |
| 2026-03-31 | -99.13 | $22.40 | 130442 |
| 2026-03-30 | -99.13 | $22.40 | 25800 |
| 2026-03-27 | -100.00 | $22.53 | 51600 |
| 2026-03-26 | -77.33 | $23.40 | 57400 |
| 2026-03-25 | -93.83 | $23.29 | 13014 |
| 2026-03-24 | -98.77 | $23.21 | 12600 |
| 2026-03-23 | -97.44 | $23.29 | 29200 |
| 2026-03-20 | -92.31 | $23.37 | 36800 |
| 2026-03-19 | -90.27 | $23.80 | 15432 |
| 2026-03-18 | -78.76 | $23.93 | 13600 |
| 2026-03-17 | -71.68 | $24.01 | 19200 |
| 2026-03-16 | -76.99 | $23.95 | 16618 |
| 2026-03-13 | -76.99 | $23.95 | 12736 |
| 2026-03-12 | -73.45 | $23.99 | 29007 |
| 2026-03-11 | -75.22 | $23.97 | 27400 |
| 2026-03-10 | -85.84 | $23.85 | 73000 |
| 2026-03-09 | -86.73 | $23.84 | 82000 |
| 2026-03-06 | -91.30 | $24.19 | 18700 |
| 2026-03-05 | -42.59 | $24.59 | 11100 |
| 2026-03-04 | -43.64 | $24.58 | 14300 |
| 2026-03-03 | -41.82 | $24.59 | 13400 |
| 2026-03-02 | -29.09 | $24.66 | 13000 |
| 2026-02-27 | -29.31 | $24.65 | 67300 |
| 2026-02-26 | -24.14 | $24.68 | 9100 |
| 2026-02-25 | -34.48 | $24.62 | 12200 |
| 2026-02-24 | -41.38 | $24.58 | 13600 |
| 2026-02-23 | -43.10 | $24.57 | 23400 |
| 2026-02-20 | -15.52 | $24.73 | 16300 |
| 2026-02-19 | -5.36 | $24.77 | 20300 |
| 2026-02-18 | -10.71 | $24.74 | 14500 |
| 2026-02-17 | -1.89 | $24.72 | 24900 |
| 2026-02-13 | -18.37 | $24.60 | 33300 |
| 2026-02-12 | -10.20 | $24.64 | 11900 |
| 2026-02-11 | -9.30 | $24.57 | 15800 |
| 2026-02-10 | -13.95 | $24.55 | 8100 |
| 2026-02-09 | -35.19 | $24.42 | 12700 |
| 2026-02-06 | -38.89 | $24.40 | 15400 |
| 2026-02-05 | -51.85 | $24.33 | 12300 |
| 2026-02-04 | -38.89 | $24.40 | 18500 |
| 2026-02-03 | -51.85 | $24.33 | 20100 |
| 2026-02-02 | -46.43 | $24.37 | 16200 |
| 2026-01-30 | -58.93 | $24.30 | 48300 |
| 2026-01-29 | -21.43 | $24.51 | 27100 |
| 2026-01-28 | -16.07 | $24.54 | 13100 |
| 2026-01-27 | -8.93 | $24.58 | 26500 |
| 2026-01-26 | -25.37 | $24.57 | 40800 |
| 2026-01-23 | -35.82 | $24.50 | 20600 |
| 2026-01-22 | -50.62 | $24.47 | 31700 |
| 2026-01-21 | -70.11 | $24.33 | 44200 |
| 2026-01-20 | -72.73 | $24.31 | 32000 |
| 2026-01-16 | -65.91 | $24.37 | 31200 |
| 2026-01-15 | -69.32 | $24.34 | 25600 |
| 2026-01-14 | -78.41 | $24.26 | 36100 |
| 2026-01-13 | -86.36 | $24.19 | 43100 |
| 2026-01-12 | -72.73 | $24.31 | 42200 |
| 2026-01-09 | -80.25 | $24.30 | 51300 |
| 2026-01-08 | -80.25 | $24.30 | 47400 |
| 2026-01-07 | -75.00 | $24.32 | 25700 |
| 2026-01-06 | -70.97 | $24.29 | 17300 |
| 2026-01-05 | -50.48 | $24.42 | 40000 |
| 2026-01-02 | -57.14 | $24.35 | 52200 |
| 2025-12-31 | -61.90 | $24.30 | 26800 |
| 2025-12-30 | -67.62 | $24.24 | 16600 |
| 2025-12-29 | -68.57 | $24.23 | 30600 |
| 2025-12-26 | -22.86 | $24.71 | 11200 |
| 2025-12-24 | -22.86 | $24.71 | 7000 |
| 2025-12-23 | -29.52 | $24.64 | 35400 |
| 2025-12-22 | -10.48 | $24.84 | 28600 |
| 2025-12-19 | -1.90 | $24.93 | 148600 |
| 2025-12-18 | -4.08 | $24.83 | 45400 |
| 2025-12-17 | -2.04 | $24.85 | 24200 |
| 2025-12-16 | -7.22 | $24.79 | 37300 |
| 2025-12-15 | -9.28 | $24.77 | 51500 |
| 2025-12-12 | -15.73 | $24.64 | 50400 |
| 2025-12-11 | 0.00 | $24.72 | 29600 |
| 2025-12-10 | -17.72 | $24.54 | 49400 |
| 2025-12-09 | -58.14 | $24.25 | 26100 |
| 2025-12-08 | -66.67 | $24.19 | 188500 |
| 2025-12-05 | -87.78 | $24.00 | 63300 |
| 2025-12-04 | -87.78 | $24.00 | 43400 |
| 2025-12-03 | -77.78 | $24.09 | 34400 |
| 2025-12-02 | -87.78 | $24.00 | 83300 |
| 2025-12-01 | -67.78 | $24.18 | 24900 |
| 2025-11-28 | -45.56 | $24.38 | 7200 |
| 2025-11-26 | -47.31 | $24.38 | 14800 |
| 2025-11-25 | -57.80 | $24.35 | 25800 |
| 2025-11-24 | -77.97 | $24.15 | 23400 |
| 2025-11-21 | -84.75 | $24.07 | 20500 |
| 2025-11-20 | -100.00 | $23.89 | 20900 |
| 2025-11-19 | -100.00 | $24.14 | 29800 |
| 2025-11-18 | -90.22 | $24.24 | 36200 |
| 2025-11-17 | -93.10 | $24.26 | 19600 |
| 2025-11-14 | -79.76 | $24.40 | 17900 |
| 2025-11-13 | -90.48 | $24.31 | 13600 |
| 2025-11-12 | -67.86 | $24.50 | 20400 |
| 2025-11-11 | -60.71 | $24.56 | 14900 |
| 2025-11-10 | -51.19 | $24.64 | 16500 |
| 2025-11-07 | -55.95 | $24.60 | 40600 |
| 2025-11-06 | -45.24 | $24.69 | 21200 |
| 2025-11-05 | -57.14 | $24.59 | 9900 |
| 2025-11-04 | -75.00 | $24.44 | 30600 |
| 2025-11-03 | -80.52 | $24.45 | 28700 |
| 2025-10-31 | -86.67 | $24.42 | 43500 |
| 2025-10-30 | -66.22 | $24.58 | 14100 |
| 2025-10-29 | -45.95 | $24.73 | 23700 |
| 2025-10-28 | -28.38 | $24.86 | 28300 |
| 2025-10-27 | -7.69 | $25.00 | 11600 |
| 2025-10-24 | -13.64 | $24.92 | 14200 |
| 2025-10-23 | -21.78 | $24.95 | 24000 |
| 2025-10-22 | -26.73 | $24.90 | 22800 |
| 2025-10-21 | -22.12 | $24.97 | 15800 |
| 2025-10-20 | -33.65 | $24.85 | 38300 |
| 2025-10-17 | -52.88 | $24.65 | 32600 |
| 2025-10-16 | -67.31 | $24.50 | 24500 |
| 2025-10-15 | -80.58 | $24.43 | 20800 |
| 2025-10-14 | -80.99 | $24.43 | 19000 |
| 2025-10-13 | -74.65 | $24.52 | 14300 |
| 2025-10-10 | -85.92 | $24.36 | 21800 |
| 2025-10-09 | -68.31 | $24.61 | 17900 |
| 2025-10-08 | -58.45 | $24.75 | 44400 |
| 2025-10-07 | -61.27 | $24.71 | 20100 |
| 2025-10-06 | -61.97 | $24.70 | 18400 |
| 2025-10-03 | -61.27 | $24.71 | 17700 |
| 2025-10-02 | -66.20 | $24.64 | 25200 |
| 2025-10-01 | -62.68 | $24.69 | 49400 |
| 2025-09-30 | -83.10 | $24.40 | 130700 |
| 2025-09-29 | -88.12 | $24.69 | 56600 |
| 2025-09-26 | -62.37 | $25.00 | 24000 |
| 2025-09-25 | -52.69 | $25.09 | 22900 |
| 2025-09-24 | -48.39 | $25.13 | 18400 |
| 2025-09-23 | -50.54 | $25.11 | 12400 |
| 2025-09-22 | -50.54 | $25.11 | 17600 |
| 2025-09-19 | -60.22 | $25.02 | 29400 |
| 2025-09-18 | -55.91 | $25.06 | 70200 |
| 2025-09-17 | -9.68 | $25.49 | 16000 |
| 2025-09-16 | -15.38 | $25.42 | 54600 |
| 2025-09-15 | 0.00 | $25.35 | 33600 |
| 2025-09-12 | 0.00 | $25.27 | 9400 |
| 2025-09-11 | -22.03 | $25.08 | 36600 |
| 2025-09-10 | -36.51 | $24.98 | 19200 |
| 2025-09-09 | -44.44 | $24.85 | 38200 |
| 2025-09-08 | -15.05 | $25.07 | 52400 |
| 2025-09-05 | -7.77 | $25.13 | 26800 |
| 2025-09-04 | -20.00 | $25.00 | 11800 |
| 2025-09-03 | -37.14 | $24.82 | 23600 |
| 2025-09-02 | -44.76 | $24.74 | 8800 |
| 2025-08-29 | -46.67 | $24.72 | 40000 |
| 2025-08-28 | -19.81 | $25.00 | 10000 |
| 2025-08-27 | -16.67 | $25.02 | 11200 |
| 2025-08-26 | -24.56 | $24.93 | 26900 |
| 2025-08-25 | -21.05 | $24.97 | 18800 |
| 2025-08-22 | -14.91 | $25.04 | 45900 |
| 2025-08-21 | -21.93 | $24.96 | 16200 |
| 2025-08-20 | -10.53 | $25.09 | 49600 |
| 2025-08-19 | -8.85 | $25.10 | 36000 |
| 2025-08-18 | 0.00 | $24.84 | 15700 |
| 2025-08-15 | -22.67 | $24.65 | 25200 |
| 2025-08-14 | -8.33 | $24.73 | 17900 |
| 2025-08-13 | -1.16 | $24.78 | 17300 |
| 2025-08-12 | -20.78 | $24.52 | 15400 |
| 2025-08-11 | -35.90 | $24.40 | 14500 |
| 2025-08-08 | -42.31 | $24.35 | 13200 |
| 2025-08-07 | -53.85 | $24.26 | 34900 |
| 2025-08-06 | -64.10 | $24.18 | 10000 |
| 2025-08-05 | -41.03 | $24.36 | 22300 |
| 2025-08-04 | -31.78 | $24.34 | 36200 |
| 2025-08-01 | -30.63 | $24.34 | 13000 |
| 2025-07-31 | -32.76 | $24.30 | 93100 |
| 2025-07-30 | -25.60 | $24.36 | 12100 |
| 2025-07-29 | -26.67 | $24.32 | 10900 |
| 2025-07-28 | -33.57 | $24.20 | 16600 |
| 2025-07-25 | -26.57 | $24.30 | 39200 |
| 2025-07-24 | -23.78 | $24.34 | 19300 |
| 2025-07-23 | -23.78 | $24.34 | 47800 |
| 2025-07-22 | -27.27 | $24.29 | 18700 |
| 2025-07-21 | -25.87 | $24.31 | 16000 |
| 2025-07-18 | -13.64 | $24.39 | 45000 |
| 2025-07-17 | -33.33 | $24.13 | 53200 |
| 2025-07-16 | -43.41 | $23.93 | 17900 |
| 2025-07-15 | -38.24 | $23.97 | 24300 |
| 2025-07-14 | -23.53 | $24.17 | 21500 |
| 2025-07-11 | -17.65 | $24.25 | 27300 |
| 2025-07-10 | -4.41 | $24.43 | 44900 |
| 2025-07-09 | -3.81 | $24.14 | 18700 |
| 2025-07-08 | 0.00 | $23.90 | 33900 |
| 2025-07-07 | -30.26 | $23.66 | 57200 |
| 2025-07-03 | -7.89 | $23.83 | 28600 |
| 2025-07-02 | -14.93 | $23.70 | 36800 |
| 2025-07-01 | -58.21 | $23.41 | 39900 |
| 2025-06-30 | -77.14 | $23.26 | 102500 |
| 2025-06-27 | -55.26 | $23.38 | 59600 |
| 2025-06-26 | -9.21 | $23.73 | 31700 |
| 2025-06-25 | -22.95 | $23.51 | 30800 |
| 2025-06-24 | -8.93 | $23.54 | 24400 |
| 2025-06-23 | -28.33 | $23.33 | 59700 |
| 2025-06-20 | -26.67 | $23.34 | 24500 |
| 2025-06-18 | -31.67 | $23.31 | 26200 |
| 2025-06-17 | -59.57 | $23.28 | 25600 |
| 2025-06-16 | -72.34 | $23.16 | 50200 |
| 2025-06-13 | -61.70 | $23.26 | 26400 |
| 2025-06-12 | -54.26 | $23.33 | 15500 |
| 2025-06-11 | -61.70 | $23.26 | 40700 |
| 2025-06-10 | -53.19 | $23.34 | 16100 |
| 2025-06-09 | -50.00 | $23.37 | 13500 |
| 2025-06-06 | -54.26 | $23.33 | 39400 |
| 2025-06-05 | -51.06 | $23.36 | 24100 |
| 2025-06-04 | -57.45 | $23.30 | 22800 |
| 2025-06-03 | -65.96 | $23.22 | 33500 |
| 2025-06-02 | -56.38 | $23.31 | 23300 |
| 2025-05-30 | -54.26 | $23.33 | 106900 |
| 2025-05-29 | -72.34 | $23.16 | 26000 |
| 2025-05-28 | -77.66 | $23.11 | 11600 |
| 2025-05-27 | -63.83 | $23.24 | 10500 |
| 2025-05-23 | -92.55 | $22.97 | 27900 |
| 2025-05-22 | -91.95 | $23.04 | 13000 |
| 2025-05-21 | -100.00 | $23.02 | 38500 |
| 2025-05-20 | -59.46 | $23.40 | 73700 |
| 2025-05-19 | -14.56 | $23.64 | 15000 |
| 2025-05-16 | -34.29 | $23.43 | 10500 |
| 2025-05-15 | -40.95 | $23.36 | 24100 |
| 2025-05-14 | -52.38 | $23.24 | 21900 |
| 2025-05-13 | -46.67 | $23.30 | 41400 |
| 2025-05-12 | -33.04 | $23.41 | 48100 |
| 2025-05-09 | -23.44 | $23.49 | 18400 |
| 2025-05-08 | -28.13 | $23.43 | 15400 |
| 2025-05-07 | -26.76 | $23.55 | 18000 |
| 2025-05-06 | -35.21 | $23.43 | 17300 |
| 2025-05-05 | -35.76 | $23.48 | 20900 |
| 2025-05-02 | -31.79 | $23.54 | 11200 |
| 2025-05-01 | -33.77 | $23.51 | 8000 |
| 2025-04-30 | -30.18 | $23.69 | 34600 |
| 2025-04-29 | -32.18 | $23.69 | 21800 |
| 2025-04-28 | -35.63 | $23.63 | 13200 |
| 2025-04-25 | -42.46 | $23.54 | 14200 |
| 2025-04-24 | -58.47 | $23.49 | 12400 |
| 2025-04-23 | -71.77 | $23.21 | 33100 |
| 2025-04-22 | -81.30 | $23.00 | 25400 |
| 2025-04-21 | -90.67 | $22.76 | 18800 |
| 2025-04-17 | -84.33 | $22.93 | 29700 |
| 2025-04-16 | -88.43 | $22.82 | 36200 |
| 2025-04-15 | -85.45 | $22.90 | 38900 |
| 2025-04-14 | -88.81 | $22.81 | 77900 |
| 2025-04-11 | -97.76 | $22.57 | 70900 |
| 2025-04-10 | -76.52 | $23.30 | 154300 |
| 2025-04-09 | -57.89 | $23.76 | 33100 |
| 2025-04-08 | -100.00 | $23.15 | 52000 |
| 2025-04-07 | -100.00 | $23.29 | 30700 |
| 2025-04-04 | -86.79 | $23.81 | 54700 |
| 2025-04-03 | -88.59 | $23.87 | 29800 |
| 2025-04-02 | -85.82 | $24.05 | 41200 |
| 2025-04-01 | -88.32 | $24.02 | 30800 |
| 2025-03-31 | -89.78 | $24.00 | 174800 |
| 2025-03-28 | -96.38 | $24.01 | 42100 |
| 2025-03-27 | -83.33 | $24.61 | 38900 |
| 2025-03-26 | -94.74 | $24.74 | 38000 |
| 2025-03-25 | -71.26 | $24.95 | 31800 |
| 2025-03-24 | -68.04 | $25.01 | 11000 |
| 2025-03-21 | -69.07 | $25.00 | 15500 |
| 2025-03-20 | -63.92 | $25.05 | 22200 |
| 2025-03-19 | -73.20 | $24.96 | 42000 |
| 2025-03-18 | -70.10 | $24.99 | 17700 |
| 2025-03-17 | -65.98 | $25.03 | 20200 |
| 2025-03-14 | -69.07 | $25.00 | 21200 |
| 2025-03-13 | -82.47 | $24.87 | 20700 |
| 2025-03-12 | -100.00 | $24.72 | 16100 |
| 2025-03-11 | -95.40 | $24.84 | 24900 |
| 2025-03-10 | -100.00 | $24.85 | 14400 |
| 2025-03-07 | -79.22 | $25.06 | 6900 |
| 2025-03-06 | -74.68 | $25.08 | 12800 |
| 2025-03-05 | -60.49 | $25.18 | 9500 |
| 2025-03-04 | -50.54 | $25.20 | 40400 |
| 2025-03-03 | -51.61 | $25.19 | 15900 |
| 2025-02-28 | -56.99 | $25.14 | 19400 |
| 2025-02-27 | -52.69 | $25.18 | 35400 |
| 2025-02-26 | -32.26 | $25.37 | 45600 |
| 2025-02-25 | -17.20 | $25.51 | 73600 |
| 2025-02-24 | -12.50 | $25.44 | 44600 |
| 2025-02-21 | -26.56 | $25.21 | 32600 |
| 2025-02-20 | -23.21 | $25.17 | 263200 |
| 2025-02-19 | -23.21 | $25.17 | 12200 |
| 2025-02-18 | -32.81 | $25.09 | 16500 |
| 2025-02-14 | -3.53 | $25.27 | 15600 |
| 2025-02-13 | -22.62 | $25.10 | 27700 |
| 2025-02-12 | -20.00 | $25.08 | 30700 |
| 2025-02-11 | -9.16 | $25.17 | 105300 |
| 2025-02-10 | -16.06 | $25.07 | 17200 |
| 2025-02-07 | -22.63 | $24.98 | 13100 |
| 2025-02-06 | -28.47 | $24.90 | 13900 |
| 2025-02-05 | -23.36 | $24.97 | 14800 |
| 2025-02-04 | -35.77 | $24.80 | 44300 |
| 2025-02-03 | -24.82 | $24.95 | 9700 |
| 2025-01-31 | -29.93 | $24.88 | 31500 |
| 2025-01-30 | -18.98 | $25.03 | 29800 |
| 2025-01-29 | -16.06 | $25.07 | 12400 |
| 2025-01-28 | -8.03 | $25.18 | 13600 |
| 2025-01-27 | -1.50 | $25.23 | 39700 |
| 2025-01-24 | -0.78 | $25.19 | 24100 |
| 2025-01-23 | -13.39 | $25.02 | 31700 |
| 2025-01-22 | -6.56 | $25.06 | 18000 |
| 2025-01-21 | -2.46 | $25.11 | 28700 |
| 2025-01-17 | -44.27 | $24.65 | 26800 |
| 2025-01-16 | -39.26 | $24.74 | 34900 |
| 2025-01-15 | -46.67 | $24.64 | 34500 |
| 2025-01-14 | -86.39 | $24.12 | 35100 |
| 2025-01-13 | -93.67 | $24.02 | 55800 |
| 2025-01-10 | -100.00 | $24.16 | 40800 |
| 2025-01-08 | -92.65 | $24.36 | 28700 |
| 2025-01-07 | -87.10 | $24.54 | 36700 |
| 2025-01-06 | -54.33 | $24.96 | 41600 |
| 2025-01-03 | -48.82 | $25.03 | 28600 |
| 2025-01-02 | -61.42 | $24.87 | 19600 |
| 2024-12-31 | -80.32 | $24.63 | 248000 |
| 2024-12-30 | -81.10 | $24.62 | 37300 |
| 2024-12-27 | -93.50 | $24.50 | 40000 |
| 2024-12-26 | -90.59 | $24.88 | 29900 |
| 2024-12-24 | -89.16 | $24.91 | 19300 |
| 2024-12-23 | -93.98 | $24.87 | 32500 |
| 2024-12-20 | -69.14 | $25.09 | 21500 |
| 2024-12-19 | -85.19 | $24.96 | 65300 |
| 2024-12-18 | -91.89 | $24.97 | 15400 |
| 2024-12-17 | -80.65 | $25.15 | 31800 |
| 2024-12-16 | -94.29 | $25.07 | 32600 |
| 2024-12-13 | -78.46 | $25.22 | 25000 |
| 2024-12-12 | -77.59 | $25.28 | 34400 |
| 2024-12-11 | -55.77 | $25.44 | 20000 |
| 2024-12-10 | -49.06 | $25.48 | 10900 |
| 2024-12-09 | -66.22 | $25.46 | 14500 |
| 2024-12-06 | -54.05 | $25.55 | 19000 |
| 2024-12-05 | -52.70 | $25.56 | 24000 |
| 2024-12-04 | -67.57 | $25.45 | 18600 |
| 2024-12-03 | -78.38 | $25.37 | 21900 |
| 2024-12-02 | -71.62 | $25.42 | 6400 |
| 2024-11-29 | -63.51 | $25.48 | 43900 |
| 2024-11-27 | -82.43 | $25.34 | 14800 |
| 2024-11-26 | -97.30 | $25.23 | 23300 |
| 2024-11-25 | -76.71 | $25.39 | 14500 |
| 2024-11-22 | -82.19 | $25.35 | 44000 |
| 2024-11-21 | -89.04 | $25.30 | 27700 |
| 2024-11-20 | -90.41 | $25.29 | 20400 |
| 2024-11-19 | -88.24 | $25.35 | 32500 |
| 2024-11-18 | -93.62 | $25.51 | 30100 |
| 2024-11-15 | -85.11 | $25.55 | 16000 |
| 2024-11-14 | -90.20 | $25.53 | 13500 |
| 2024-11-13 | -96.15 | $25.52 | 22300 |
| 2024-11-12 | -94.23 | $25.53 | 27500 |
| 2024-11-11 | -45.10 | $25.79 | 14900 |
| 2024-11-08 | -25.49 | $25.89 | 9500 |
| 2024-11-07 | -52.94 | $25.75 | 11400 |
| 2024-11-06 | -72.55 | $25.65 | 7400 |
| 2024-11-05 | -43.14 | $25.80 | 22700 |
| 2024-11-04 | -58.82 | $25.72 | 12000 |
| 2024-11-01 | -82.35 | $25.60 | 12400 |
| 2024-10-31 | -68.75 | $25.69 | 42600 |
| 2024-10-30 | -74.00 | $25.67 | 9200 |
| 2024-10-29 | -72.00 | $25.68 | 13500 |
| 2024-10-28 | -76.60 | $25.68 | 26900 |
| 2024-10-25 | -95.83 | $25.59 | 16900 |
| 2024-10-24 | -89.58 | $25.62 | 32500 |
| 2024-10-23 | -92.86 | $25.63 | 29800 |
| 2024-10-22 | -82.98 | $25.73 | 31900 |
| 2024-10-21 | -91.49 | $25.65 | 29800 |
| 2024-10-18 | -78.48 | $25.89 | 6600 |
| 2024-10-17 | -78.48 | $25.89 | 15600 |
| 2024-10-16 | -68.35 | $25.97 | 27600 |
| 2024-10-15 | -73.42 | $25.93 | 23200 |
| 2024-10-14 | -77.22 | $25.90 | 10400 |
| 2024-10-11 | -69.32 | $25.90 | 13300 |
| 2024-10-10 | -70.45 | $25.89 | 17400 |
| 2024-10-09 | -57.95 | $26.00 | 42900 |
| 2024-10-08 | -69.32 | $25.90 | 12600 |
| 2024-10-07 | -67.05 | $25.92 | 42900 |
| 2024-10-04 | -64.77 | $25.94 | 15000 |
| 2024-10-03 | -63.64 | $25.95 | 13700 |
| 2024-10-02 | -67.05 | $25.92 | 42700 |
| 2024-10-01 | -56.82 | $26.01 | 24300 |
| 2024-09-30 | -56.57 | $25.95 | 143500 |
| 2024-09-27 | -57.58 | $25.94 | 43600 |
| 2024-09-26 | -21.21 | $26.30 | 83100 |
| 2024-09-25 | -13.13 | $26.38 | 30100 |
| 2024-09-24 | -5.15 | $26.43 | 40400 |
| 2024-09-23 | 0.00 | $26.48 | 193900 |
| 2024-09-20 | 0.00 | $26.09 | 55100 |
| 2024-09-19 | -4.41 | $26.05 | 111000 |
| 2024-09-18 | -5.08 | $25.96 | 114000 |
| 2024-09-17 | -16.95 | $25.89 | 138100 |
| 2024-09-16 | -33.33 | $25.76 | 323100 |
| 2024-09-13 | -1.45 | $25.98 | 17500 |
| 2024-09-12 | -12.50 | $25.90 | 18700 |
| 2024-09-11 | -4.23 | $25.94 | 6200 |
| 2024-09-10 | -8.11 | $25.91 | 21500 |
| 2024-09-09 | -2.63 | $25.91 | 27700 |
| 2024-09-06 | -10.81 | $25.83 | 15700 |
| 2024-09-05 | 0.00 | $25.84 | 21900 |
| 2024-09-04 | -1.47 | $25.73 | 17100 |
| 2024-09-03 | -4.88 | $25.62 | 8000 |
| 2024-08-30 | -5.38 | $25.61 | 19900 |
| 2024-08-29 | -1.08 | $25.65 | 10900 |
| 2024-08-28 | -7.53 | $25.59 | 11100 |
| 2024-08-27 | -5.56 | $25.58 | 20800 |
| 2024-08-26 | -6.67 | $25.57 | 11500 |
| 2024-08-23 | -1.18 | $25.57 | 16200 |
| 2024-08-22 | 0.00 | $25.53 | 18000 |
| 2024-08-21 | -2.63 | $25.47 | 9700 |
| 2024-08-20 | -1.37 | $25.45 | 14800 |
| 2024-08-19 | -9.46 | $25.40 | 17200 |
| 2024-08-16 | -28.41 | $25.36 | 17900 |
| 2024-08-15 | -38.64 | $25.27 | 7400 |
| 2024-08-14 | -32.95 | $25.32 | 24000 |
| 2024-08-13 | -50.00 | $25.24 | 26100 |
| 2024-08-12 | -60.00 | $25.17 | 16800 |
| 2024-08-09 | -50.00 | $25.28 | 113700 |
| 2024-08-08 | -56.36 | $25.21 | 11300 |
| 2024-08-07 | -57.27 | $25.20 | 60100 |
| 2024-08-06 | -70.91 | $25.05 | 57900 |
| 2024-08-05 | -90.91 | $24.83 | 65100 |
| 2024-08-02 | -83.78 | $25.21 | 41500 |
| 2024-08-01 | -74.32 | $25.28 | 97600 |
| 2024-07-31 | -90.54 | $25.16 | 103800 |
| 2024-07-30 | -91.89 | $25.15 | 76600 |
| 2024-07-29 | -85.14 | $25.20 | 43900 |
| 2024-07-26 | -79.76 | $25.26 | 56600 |
| 2024-07-25 | -93.41 | $25.15 | 61000 |
| 2024-07-24 | -95.29 | $25.19 | 91000 |
| 2024-07-23 | -90.00 | $25.37 | 57300 |
| 2024-07-22 | -76.81 | $25.47 | 62200 |
| 2024-07-19 | -78.26 | $25.46 | 85000 |
| 2024-07-18 | -79.71 | $25.45 | 77900 |
| 2024-07-17 | -79.71 | $25.45 | 148500 |
| 2024-07-16 | -47.83 | $25.67 | 13800 |
| 2024-07-15 | -37.68 | $25.74 | 12600 |
| 2024-07-12 | -36.00 | $25.79 | 9500 |
| 2024-07-11 | -42.67 | $25.74 | 60600 |
| 2024-07-10 | -58.67 | $25.62 | 33500 |
| 2024-07-09 | -54.67 | $25.65 | 53600 |
| 2024-07-08 | -49.33 | $25.69 | 42400 |
| 2024-07-05 | -54.67 | $25.65 | 10900 |
| 2024-07-03 | -62.67 | $25.59 | 28800 |
| 2024-07-02 | -78.67 | $25.47 | 22300 |
| 2024-07-01 | -93.33 | $25.36 | 32700 |
| 2024-06-28 | -85.29 | $25.48 | 447400 |
| 2024-06-27 | -10.81 | $25.98 | 68400 |
| 2024-06-26 | -14.86 | $25.95 | 57100 |
| 2024-06-25 | -28.38 | $25.85 | 51000 |
| 2024-06-24 | -27.03 | $25.86 | 32900 |
| 2024-06-21 | -22.97 | $25.89 | 17000 |
| 2024-06-20 | -29.73 | $25.84 | 22500 |
| 2024-06-18 | -22.97 | $25.89 | 23500 |
| 2024-06-17 | -39.19 | $25.77 | 26900 |
| 2024-06-14 | -39.19 | $25.77 | 32800 |
| 2024-06-13 | -32.43 | $25.82 | 63100 |
| 2024-06-12 | -4.41 | $25.97 | 70100 |
| 2024-06-11 | -11.86 | $25.84 | 48000 |
| 2024-06-10 | -8.47 | $25.86 | 16300 |
| 2024-06-07 | 0.00 | $25.85 | 44700 |
| 2024-06-06 | -7.84 | $25.79 | 25400 |
| 2024-06-05 | -29.41 | $25.68 | 79900 |
| 2024-06-04 | -17.31 | $25.75 | 101300 |
| 2024-06-03 | -30.77 | $25.68 | 31200 |
| 2024-05-31 | -30.77 | $25.68 | 81800 |
| 2024-05-30 | -94.23 | $25.35 | 114600 |
| 2024-05-29 | -95.65 | $25.40 | 142400 |
| 2024-05-28 | -95.24 | $25.44 | 44700 |
| 2024-05-24 | -95.24 | $25.44 | 111600 |
| 2024-05-23 | -83.33 | $25.49 | 107900 |
| 2024-05-22 | -71.43 | $25.54 | 183100 |
| 2024-05-21 | -59.52 | $25.59 | 93300 |
| 2024-05-20 | -59.52 | $25.59 | 148200 |
| 2024-05-17 | -66.67 | $25.56 | 23900 |
| 2024-05-16 | -64.29 | $25.57 | 15300 |
| 2024-05-15 | -69.05 | $25.55 | 30300 |
| 2024-05-14 | -55.56 | $25.54 | 24800 |
| 2024-05-13 | -47.22 | $25.50 | 27700 |
| 2024-05-10 | -54.17 | $25.45 | 16000 |
| 2024-05-09 | -47.22 | $25.50 | 23900 |
| 2024-05-08 | -33.33 | $25.60 | 16800 |
| 2024-05-07 | -22.22 | $25.68 | 37700 |
| 2024-05-06 | -15.71 | $25.71 | 77500 |
| 2024-05-03 | -16.18 | $25.69 | 21900 |
| 2024-05-02 | -14.04 | $25.61 | 207800 |
| 2024-05-01 | -12.28 | $25.62 | 122300 |
| 2024-04-30 | -15.79 | $25.60 | 2.4M |
| 2024-04-29 | -21.05 | $25.57 | 593900 |
| 2024-04-26 | -31.58 | $25.51 | 46100 |
| 2024-04-25 | -21.05 | $25.57 | 107700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.63
2026-07-24
Close Price
$22.67
Vol: 15909Average Directional Index - Detailed Analysis
Minimum
5.02
Average
26.01
Maximum
75.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.63 | $22.67 | 15909 |
| 2026-07-23 | 21.27 | $22.66 | 20733 |
| 2026-07-22 | 20.77 | $22.77 | 14700 |
| 2026-07-21 | 20.64 | $22.86 | 26522 |
| 2026-07-20 | 20.69 | $23.05 | 31300 |
| 2026-07-17 | 21.29 | $23.00 | 12949 |
| 2026-07-16 | 21.85 | $22.98 | 7647 |
| 2026-07-15 | 22.40 | $23.08 | 46700 |
| 2026-07-14 | 22.97 | $23.00 | 44500 |
| 2026-07-13 | 23.47 | $22.88 | 26000 |
| 2026-07-10 | 23.58 | $22.80 | 22238 |
| 2026-07-09 | 23.22 | $22.76 | 10800 |
| 2026-07-08 | 23.01 | $22.76 | 13400 |
| 2026-07-07 | 22.42 | $22.93 | 10140 |
| 2026-07-06 | 22.16 | $22.87 | 29307 |
| 2026-07-02 | 21.90 | $22.87 | 49131 |
| 2026-07-01 | 21.61 | $22.91 | 31300 |
| 2026-06-30 | 21.48 | $22.94 | 135918 |
| 2026-06-29 | 20.49 | $22.81 | 21900 |
| 2026-06-26 | 19.17 | $23.14 | 44942 |
| 2026-06-25 | 18.44 | $23.10 | 43814 |
| 2026-06-24 | 17.73 | $23.18 | 21611 |
| 2026-06-23 | 17.00 | $23.14 | 35911 |
| 2026-06-22 | 16.40 | $23.21 | 26700 |
| 2026-06-18 | 15.92 | $23.39 | 168521 |
| 2026-06-17 | 15.52 | $23.36 | 45439 |
| 2026-06-16 | 15.26 | $23.39 | 27927 |
| 2026-06-15 | 15.23 | $23.43 | 27100 |
| 2026-06-12 | 15.19 | $23.43 | 22000 |
| 2026-06-11 | 14.61 | $23.47 | 25306 |
| 2026-06-10 | 13.61 | $23.32 | 29300 |
| 2026-06-09 | 12.63 | $23.36 | 31300 |
| 2026-06-08 | 11.59 | $23.44 | 54340 |
| 2026-06-05 | 10.90 | $23.74 | 25146 |
| 2026-06-04 | 11.07 | $23.94 | 11524 |
| 2026-06-03 | 11.62 | $23.87 | 36509 |
| 2026-06-02 | 11.86 | $23.95 | 18943 |
| 2026-06-01 | 12.34 | $24.01 | 38647 |
| 2026-05-29 | 12.71 | $23.81 | 29300 |
| 2026-05-28 | 13.26 | $24.03 | 10543 |
| 2026-05-27 | 13.49 | $24.02 | 14700 |
| 2026-05-26 | 13.73 | $23.97 | 15941 |
| 2026-05-22 | 14.23 | $23.87 | 17600 |
| 2026-05-21 | 14.94 | $23.84 | 25900 |
| 2026-05-20 | 15.68 | $24.02 | 22212 |
| 2026-05-19 | 16.29 | $23.85 | 22400 |
| 2026-05-18 | 16.99 | $24.00 | 35800 |
| 2026-05-15 | 17.69 | $23.99 | 23517 |
| 2026-05-14 | 18.28 | $24.11 | 17400 |
| 2026-05-13 | 18.47 | $24.10 | 59329 |
| 2026-05-12 | 18.89 | $24.05 | 26333 |
| 2026-05-11 | 19.33 | $24.11 | 27642 |
| 2026-05-08 | 19.76 | $24.13 | 20544 |
| 2026-05-07 | 20.21 | $23.98 | 28600 |
| 2026-05-06 | 20.69 | $24.10 | 17619 |
| 2026-05-05 | 20.93 | $24.03 | 21534 |
| 2026-05-04 | 21.32 | $23.92 | 24849 |
| 2026-05-01 | 21.84 | $24.01 | 29238 |
| 2026-04-30 | 22.38 | $23.96 | 24647 |
| 2026-04-29 | 23.13 | $23.80 | 22400 |
| 2026-04-28 | 23.93 | $23.91 | 10900 |
| 2026-04-27 | 24.47 | $23.99 | 16520 |
| 2026-04-24 | 24.99 | $23.97 | 13240 |
| 2026-04-23 | 25.53 | $23.77 | 22700 |
| 2026-04-22 | 26.73 | $23.82 | 11944 |
| 2026-04-21 | 27.66 | $23.74 | 33800 |
| 2026-04-20 | 28.65 | $23.82 | 16800 |
| 2026-04-17 | 29.68 | $23.92 | 25900 |
| 2026-04-16 | 30.53 | $23.79 | 27100 |
| 2026-04-15 | 31.42 | $23.94 | 65500 |
| 2026-04-14 | 32.48 | $23.41 | 22400 |
| 2026-04-13 | 33.73 | $23.24 | 27117 |
| 2026-04-10 | 34.32 | $23.09 | 13000 |
| 2026-04-09 | 34.63 | $23.16 | 23400 |
| 2026-04-08 | 34.83 | $23.00 | 19046 |
| 2026-04-07 | 34.97 | $22.84 | 19638 |
| 2026-04-06 | 34.50 | $22.92 | 43546 |
| 2026-04-02 | 34.01 | $22.72 | 58200 |
| 2026-04-01 | 33.02 | $22.47 | 25400 |
| 2026-03-31 | 31.53 | $22.40 | 130442 |
| 2026-03-30 | 29.98 | $22.40 | 25800 |
| 2026-03-27 | 28.33 | $22.53 | 51600 |
| 2026-03-26 | 26.73 | $23.40 | 57400 |
| 2026-03-25 | 25.54 | $23.29 | 13014 |
| 2026-03-24 | 24.66 | $23.21 | 12600 |
| 2026-03-23 | 23.19 | $23.29 | 29200 |
| 2026-03-20 | 21.72 | $23.37 | 36800 |
| 2026-03-19 | 20.18 | $23.80 | 15432 |
| 2026-03-18 | 19.28 | $23.93 | 13600 |
| 2026-03-17 | 18.68 | $24.01 | 19200 |
| 2026-03-16 | 18.35 | $23.95 | 16618 |
| 2026-03-13 | 17.47 | $23.95 | 12736 |
| 2026-03-12 | 16.46 | $23.99 | 29007 |
| 2026-03-11 | 15.39 | $23.97 | 27400 |
| 2026-03-10 | 14.33 | $23.85 | 73000 |
| 2026-03-09 | 12.65 | $23.84 | 82000 |
| 2026-03-06 | 10.89 | $24.19 | 18700 |
| 2026-03-05 | 9.92 | $24.59 | 11100 |
| 2026-03-04 | 10.35 | $24.58 | 14300 |
| 2026-03-03 | 10.79 | $24.59 | 13400 |
| 2026-03-02 | 11.26 | $24.66 | 13000 |
| 2026-02-27 | 11.76 | $24.65 | 67300 |
| 2026-02-26 | 12.11 | $24.68 | 9100 |
| 2026-02-25 | 12.02 | $24.62 | 12200 |
| 2026-02-24 | 12.13 | $24.58 | 13600 |
| 2026-02-23 | 12.42 | $24.57 | 23400 |
| 2026-02-20 | 12.71 | $24.73 | 16300 |
| 2026-02-19 | 12.27 | $24.77 | 20300 |
| 2026-02-18 | 11.98 | $24.74 | 14500 |
| 2026-02-17 | 11.68 | $24.72 | 24900 |
| 2026-02-13 | 11.63 | $24.60 | 33300 |
| 2026-02-12 | 11.72 | $24.64 | 11900 |
| 2026-02-11 | 11.82 | $24.57 | 15800 |
| 2026-02-10 | 12.37 | $24.55 | 8100 |
| 2026-02-09 | 12.94 | $24.42 | 12700 |
| 2026-02-06 | 13.32 | $24.40 | 15400 |
| 2026-02-05 | 13.73 | $24.33 | 12300 |
| 2026-02-04 | 13.72 | $24.40 | 18500 |
| 2026-02-03 | 13.72 | $24.33 | 20100 |
| 2026-02-02 | 13.87 | $24.37 | 16200 |
| 2026-01-30 | 13.83 | $24.30 | 48300 |
| 2026-01-29 | 13.79 | $24.51 | 27100 |
| 2026-01-28 | 14.37 | $24.54 | 13100 |
| 2026-01-27 | 15.10 | $24.58 | 26500 |
| 2026-01-26 | 15.85 | $24.57 | 40800 |
| 2026-01-23 | 16.53 | $24.50 | 20600 |
| 2026-01-22 | 17.32 | $24.47 | 31700 |
| 2026-01-21 | 18.00 | $24.33 | 44200 |
| 2026-01-20 | 18.28 | $24.31 | 32000 |
| 2026-01-16 | 18.45 | $24.37 | 31200 |
| 2026-01-15 | 18.90 | $24.34 | 25600 |
| 2026-01-14 | 19.34 | $24.26 | 36100 |
| 2026-01-13 | 19.39 | $24.19 | 43100 |
| 2026-01-12 | 19.45 | $24.31 | 42200 |
| 2026-01-09 | 19.48 | $24.30 | 51300 |
| 2026-01-08 | 19.88 | $24.30 | 47400 |
| 2026-01-07 | 20.17 | $24.32 | 25700 |
| 2026-01-06 | 20.48 | $24.29 | 17300 |
| 2026-01-05 | 20.88 | $24.42 | 40000 |
| 2026-01-02 | 21.53 | $24.35 | 52200 |
| 2025-12-31 | 21.69 | $24.30 | 26800 |
| 2025-12-30 | 21.33 | $24.24 | 16600 |
| 2025-12-29 | 20.95 | $24.23 | 30600 |
| 2025-12-26 | 20.48 | $24.71 | 11200 |
| 2025-12-24 | 21.09 | $24.71 | 7000 |
| 2025-12-23 | 21.66 | $24.64 | 35400 |
| 2025-12-22 | 22.29 | $24.84 | 28600 |
| 2025-12-19 | 23.39 | $24.93 | 148600 |
| 2025-12-18 | 24.47 | $24.83 | 45400 |
| 2025-12-17 | 25.56 | $24.85 | 24200 |
| 2025-12-16 | 26.71 | $24.79 | 37300 |
| 2025-12-15 | 27.66 | $24.77 | 51500 |
| 2025-12-12 | 28.66 | $24.64 | 50400 |
| 2025-12-11 | 29.95 | $24.72 | 29600 |
| 2025-12-10 | 31.14 | $24.54 | 49400 |
| 2025-12-09 | 31.85 | $24.25 | 26100 |
| 2025-12-08 | 31.47 | $24.19 | 188500 |
| 2025-12-05 | 31.03 | $24.00 | 63300 |
| 2025-12-04 | 30.07 | $24.00 | 43400 |
| 2025-12-03 | 29.15 | $24.09 | 34400 |
| 2025-12-02 | 28.29 | $24.00 | 83300 |
| 2025-12-01 | 27.38 | $24.18 | 24900 |
| 2025-11-28 | 26.85 | $24.38 | 7200 |
| 2025-11-26 | 26.76 | $24.38 | 14800 |
| 2025-11-25 | 26.67 | $24.35 | 25800 |
| 2025-11-24 | 26.45 | $24.15 | 23400 |
| 2025-11-21 | 25.66 | $24.07 | 20500 |
| 2025-11-20 | 24.69 | $23.89 | 20900 |
| 2025-11-19 | 23.63 | $24.14 | 29800 |
| 2025-11-18 | 22.98 | $24.24 | 36200 |
| 2025-11-17 | 22.31 | $24.26 | 19600 |
| 2025-11-14 | 21.70 | $24.40 | 17900 |
| 2025-11-13 | 21.27 | $24.31 | 13600 |
| 2025-11-12 | 20.78 | $24.50 | 20400 |
| 2025-11-11 | 20.63 | $24.56 | 14900 |
| 2025-11-10 | 20.67 | $24.64 | 16500 |
| 2025-11-07 | 20.70 | $24.60 | 40600 |
| 2025-11-06 | 20.42 | $24.69 | 21200 |
| 2025-11-05 | 20.09 | $24.59 | 9900 |
| 2025-11-04 | 19.95 | $24.44 | 30600 |
| 2025-11-03 | 19.19 | $24.45 | 28700 |
| 2025-10-31 | 18.52 | $24.42 | 43500 |
| 2025-10-30 | 17.86 | $24.58 | 14100 |
| 2025-10-29 | 17.39 | $24.73 | 23700 |
| 2025-10-28 | 17.56 | $24.86 | 28300 |
| 2025-10-27 | 18.02 | $25.00 | 11600 |
| 2025-10-24 | 18.94 | $24.92 | 14200 |
| 2025-10-23 | 19.82 | $24.95 | 24000 |
| 2025-10-22 | 20.55 | $24.90 | 22800 |
| 2025-10-21 | 21.44 | $24.97 | 15800 |
| 2025-10-20 | 22.45 | $24.85 | 38300 |
| 2025-10-17 | 23.22 | $24.65 | 32600 |
| 2025-10-16 | 23.75 | $24.50 | 24500 |
| 2025-10-15 | 23.60 | $24.43 | 20800 |
| 2025-10-14 | 23.44 | $24.43 | 19000 |
| 2025-10-13 | 23.09 | $24.52 | 14300 |
| 2025-10-10 | 22.57 | $24.36 | 21800 |
| 2025-10-09 | 22.05 | $24.61 | 17900 |
| 2025-10-08 | 21.97 | $24.75 | 44400 |
| 2025-10-07 | 21.92 | $24.71 | 20100 |
| 2025-10-06 | 21.60 | $24.70 | 18400 |
| 2025-10-03 | 21.27 | $24.71 | 17700 |
| 2025-10-02 | 20.99 | $24.64 | 25200 |
| 2025-10-01 | 20.69 | $24.69 | 49400 |
| 2025-09-30 | 20.23 | $24.40 | 130700 |
| 2025-09-29 | 19.66 | $24.69 | 56600 |
| 2025-09-26 | 19.78 | $25.00 | 24000 |
| 2025-09-25 | 20.80 | $25.09 | 22900 |
| 2025-09-24 | 21.60 | $25.13 | 18400 |
| 2025-09-23 | 22.45 | $25.11 | 12400 |
| 2025-09-22 | 23.11 | $25.11 | 17600 |
| 2025-09-19 | 23.83 | $25.02 | 29400 |
| 2025-09-18 | 24.83 | $25.06 | 70200 |
| 2025-09-17 | 25.57 | $25.49 | 16000 |
| 2025-09-16 | 25.24 | $25.42 | 54600 |
| 2025-09-15 | 24.93 | $25.35 | 33600 |
| 2025-09-12 | 25.04 | $25.27 | 9400 |
| 2025-09-11 | 25.34 | $25.08 | 36600 |
| 2025-09-10 | 25.83 | $24.98 | 19200 |
| 2025-09-09 | 26.70 | $24.85 | 38200 |
| 2025-09-08 | 27.62 | $25.07 | 52400 |
| 2025-09-05 | 27.79 | $25.13 | 26800 |
| 2025-09-04 | 27.87 | $25.00 | 11800 |
| 2025-09-03 | 28.34 | $24.82 | 23600 |
| 2025-09-02 | 29.10 | $24.74 | 8800 |
| 2025-08-29 | 30.18 | $24.72 | 40000 |
| 2025-08-28 | 31.07 | $25.00 | 10000 |
| 2025-08-27 | 31.05 | $25.02 | 11200 |
| 2025-08-26 | 31.03 | $24.93 | 26900 |
| 2025-08-25 | 31.20 | $24.97 | 18800 |
| 2025-08-22 | 30.80 | $25.04 | 45900 |
| 2025-08-21 | 30.24 | $24.96 | 16200 |
| 2025-08-20 | 29.66 | $25.09 | 49600 |
| 2025-08-19 | 28.95 | $25.10 | 36000 |
| 2025-08-18 | 28.23 | $24.84 | 15700 |
| 2025-08-15 | 28.16 | $24.65 | 25200 |
| 2025-08-14 | 28.14 | $24.73 | 17900 |
| 2025-08-13 | 27.79 | $24.78 | 17300 |
| 2025-08-12 | 27.41 | $24.52 | 15400 |
| 2025-08-11 | 27.57 | $24.40 | 14500 |
| 2025-08-08 | 27.89 | $24.35 | 13200 |
| 2025-08-07 | 28.39 | $24.26 | 34900 |
| 2025-08-06 | 29.27 | $24.18 | 10000 |
| 2025-08-05 | 30.16 | $24.36 | 22300 |
| 2025-08-04 | 30.44 | $24.34 | 36200 |
| 2025-08-01 | 30.74 | $24.34 | 13000 |
| 2025-07-31 | 31.05 | $24.30 | 93100 |
| 2025-07-30 | 31.38 | $24.36 | 12100 |
| 2025-07-29 | 30.76 | $24.32 | 10900 |
| 2025-07-28 | 30.11 | $24.20 | 16600 |
| 2025-07-25 | 29.65 | $24.30 | 39200 |
| 2025-07-24 | 29.01 | $24.34 | 19300 |
| 2025-07-23 | 28.07 | $24.34 | 47800 |
| 2025-07-22 | 27.05 | $24.29 | 18700 |
| 2025-07-21 | 26.01 | $24.31 | 16000 |
| 2025-07-18 | 24.80 | $24.39 | 45000 |
| 2025-07-17 | 23.69 | $24.13 | 53200 |
| 2025-07-16 | 22.53 | $23.93 | 17900 |
| 2025-07-15 | 21.92 | $23.97 | 24300 |
| 2025-07-14 | 21.28 | $24.17 | 21500 |
| 2025-07-11 | 19.95 | $24.25 | 27300 |
| 2025-07-10 | 18.42 | $24.43 | 44900 |
| 2025-07-09 | 16.73 | $24.14 | 18700 |
| 2025-07-08 | 15.42 | $23.90 | 33900 |
| 2025-07-07 | 14.58 | $23.66 | 57200 |
| 2025-07-03 | 13.87 | $23.83 | 28600 |
| 2025-07-02 | 13.11 | $23.70 | 36800 |
| 2025-07-01 | 12.69 | $23.41 | 39900 |
| 2025-06-30 | 12.99 | $23.26 | 102500 |
| 2025-06-27 | 13.30 | $23.38 | 59600 |
| 2025-06-26 | 13.63 | $23.73 | 31700 |
| 2025-06-25 | 13.24 | $23.51 | 30800 |
| 2025-06-24 | 13.28 | $23.54 | 24400 |
| 2025-06-23 | 13.52 | $23.33 | 59700 |
| 2025-06-20 | 14.23 | $23.34 | 24500 |
| 2025-06-18 | 14.82 | $23.31 | 26200 |
| 2025-06-17 | 15.33 | $23.28 | 25600 |
| 2025-06-16 | 15.80 | $23.16 | 50200 |
| 2025-06-13 | 16.28 | $23.26 | 26400 |
| 2025-06-12 | 16.92 | $23.33 | 15500 |
| 2025-06-11 | 17.68 | $23.26 | 40700 |
| 2025-06-10 | 18.48 | $23.34 | 16100 |
| 2025-06-09 | 19.40 | $23.37 | 13500 |
| 2025-06-06 | 20.21 | $23.33 | 39400 |
| 2025-06-05 | 21.04 | $23.36 | 24100 |
| 2025-06-04 | 21.97 | $23.30 | 22800 |
| 2025-06-03 | 22.77 | $23.22 | 33500 |
| 2025-06-02 | 23.62 | $23.31 | 23300 |
| 2025-05-30 | 24.51 | $23.33 | 106900 |
| 2025-05-29 | 25.44 | $23.16 | 26000 |
| 2025-05-28 | 26.62 | $23.11 | 11600 |
| 2025-05-27 | 27.34 | $23.24 | 10500 |
| 2025-05-23 | 28.08 | $22.97 | 27900 |
| 2025-05-22 | 28.36 | $23.04 | 13000 |
| 2025-05-21 | 28.79 | $23.02 | 38500 |
| 2025-05-20 | 29.33 | $23.40 | 73700 |
| 2025-05-19 | 30.56 | $23.64 | 15000 |
| 2025-05-16 | 31.34 | $23.43 | 10500 |
| 2025-05-15 | 31.71 | $23.36 | 24100 |
| 2025-05-14 | 31.93 | $23.24 | 21900 |
| 2025-05-13 | 32.14 | $23.30 | 41400 |
| 2025-05-12 | 32.59 | $23.41 | 48100 |
| 2025-05-09 | 33.19 | $23.49 | 18400 |
| 2025-05-08 | 33.95 | $23.43 | 15400 |
| 2025-05-07 | 34.80 | $23.55 | 18000 |
| 2025-05-06 | 35.71 | $23.43 | 17300 |
| 2025-05-05 | 35.93 | $23.48 | 20900 |
| 2025-05-02 | 36.21 | $23.54 | 11200 |
| 2025-05-01 | 36.73 | $23.51 | 8000 |
| 2025-04-30 | 37.29 | $23.69 | 34600 |
| 2025-04-29 | 37.61 | $23.69 | 21800 |
| 2025-04-28 | 38.19 | $23.63 | 13200 |
| 2025-04-25 | 38.54 | $23.54 | 14200 |
| 2025-04-24 | 38.69 | $23.49 | 12400 |
| 2025-04-23 | 38.75 | $23.21 | 33100 |
| 2025-04-22 | 38.25 | $23.00 | 25400 |
| 2025-04-21 | 36.87 | $22.76 | 18800 |
| 2025-04-17 | 35.24 | $22.93 | 29700 |
| 2025-04-16 | 33.59 | $22.82 | 36200 |
| 2025-04-15 | 31.84 | $22.90 | 38900 |
| 2025-04-14 | 30.01 | $22.81 | 77900 |
| 2025-04-11 | 27.93 | $22.57 | 70900 |
| 2025-04-10 | 25.75 | $23.30 | 154300 |
| 2025-04-09 | 23.86 | $23.76 | 33100 |
| 2025-04-08 | 21.87 | $23.15 | 52000 |
| 2025-04-07 | 20.13 | $23.29 | 30700 |
| 2025-04-04 | 18.43 | $23.81 | 54700 |
| 2025-04-03 | 16.98 | $23.87 | 29800 |
| 2025-04-02 | 15.58 | $24.05 | 41200 |
| 2025-04-01 | 14.40 | $24.02 | 30800 |
| 2025-03-31 | 13.30 | $24.00 | 174800 |
| 2025-03-28 | 11.72 | $24.01 | 42100 |
| 2025-03-27 | 10.20 | $24.61 | 38900 |
| 2025-03-26 | 9.41 | $24.74 | 38000 |
| 2025-03-25 | 9.22 | $24.95 | 31800 |
| 2025-03-24 | 9.40 | $25.01 | 11000 |
| 2025-03-21 | 9.76 | $25.00 | 15500 |
| 2025-03-20 | 10.08 | $25.05 | 22200 |
| 2025-03-19 | 10.41 | $24.96 | 42000 |
| 2025-03-18 | 10.22 | $24.99 | 17700 |
| 2025-03-17 | 10.12 | $25.03 | 20200 |
| 2025-03-14 | 10.21 | $25.00 | 21200 |
| 2025-03-13 | 10.04 | $24.87 | 20700 |
| 2025-03-12 | 9.45 | $24.72 | 16100 |
| 2025-03-11 | 8.88 | $24.84 | 24900 |
| 2025-03-10 | 8.47 | $24.85 | 14400 |
| 2025-03-07 | 8.17 | $25.06 | 6900 |
| 2025-03-06 | 8.26 | $25.08 | 12800 |
| 2025-03-05 | 8.44 | $25.18 | 9500 |
| 2025-03-04 | 8.79 | $25.20 | 40400 |
| 2025-03-03 | 9.25 | $25.19 | 15900 |
| 2025-02-28 | 9.65 | $25.14 | 19400 |
| 2025-02-27 | 10.06 | $25.18 | 35400 |
| 2025-02-26 | 10.26 | $25.37 | 45600 |
| 2025-02-25 | 9.92 | $25.51 | 73600 |
| 2025-02-24 | 9.24 | $25.44 | 44600 |
| 2025-02-21 | 8.81 | $25.21 | 32600 |
| 2025-02-20 | 8.75 | $25.17 | 263200 |
| 2025-02-19 | 9.13 | $25.17 | 12200 |
| 2025-02-18 | 9.58 | $25.09 | 16500 |
| 2025-02-14 | 9.86 | $25.27 | 15600 |
| 2025-02-13 | 10.12 | $25.10 | 27700 |
| 2025-02-12 | 10.61 | $25.08 | 30700 |
| 2025-02-11 | 10.97 | $25.17 | 105300 |
| 2025-02-10 | 11.42 | $25.07 | 17200 |
| 2025-02-07 | 11.99 | $24.98 | 13100 |
| 2025-02-06 | 12.16 | $24.90 | 13900 |
| 2025-02-05 | 12.34 | $24.97 | 14800 |
| 2025-02-04 | 12.54 | $24.80 | 44300 |
| 2025-02-03 | 12.63 | $24.95 | 9700 |
| 2025-01-31 | 12.88 | $24.88 | 31500 |
| 2025-01-30 | 13.00 | $25.03 | 29800 |
| 2025-01-29 | 13.57 | $25.07 | 12400 |
| 2025-01-28 | 14.20 | $25.18 | 13600 |
| 2025-01-27 | 14.76 | $25.23 | 39700 |
| 2025-01-24 | 15.44 | $25.19 | 24100 |
| 2025-01-23 | 16.24 | $25.02 | 31700 |
| 2025-01-22 | 17.07 | $25.06 | 18000 |
| 2025-01-21 | 17.73 | $25.11 | 28700 |
| 2025-01-17 | 18.42 | $24.65 | 26800 |
| 2025-01-16 | 19.17 | $24.74 | 34900 |
| 2025-01-15 | 20.04 | $24.64 | 34500 |
| 2025-01-14 | 20.29 | $24.12 | 35100 |
| 2025-01-13 | 19.28 | $24.02 | 55800 |
| 2025-01-10 | 18.21 | $24.16 | 40800 |
| 2025-01-08 | 17.44 | $24.36 | 28700 |
| 2025-01-07 | 16.79 | $24.54 | 36700 |
| 2025-01-06 | 16.44 | $24.96 | 41600 |
| 2025-01-03 | 17.11 | $25.03 | 28600 |
| 2025-01-02 | 17.83 | $24.87 | 19600 |
| 2024-12-31 | 18.09 | $24.63 | 248000 |
| 2024-12-30 | 17.67 | $24.62 | 37300 |
| 2024-12-27 | 16.83 | $24.50 | 40000 |
| 2024-12-26 | 15.56 | $24.88 | 29900 |
| 2024-12-24 | 15.09 | $24.91 | 19300 |
| 2024-12-23 | 14.67 | $24.87 | 32500 |
| 2024-12-20 | 14.23 | $25.09 | 21500 |
| 2024-12-19 | 13.90 | $24.96 | 65300 |
| 2024-12-18 | 13.18 | $24.97 | 15400 |
| 2024-12-17 | 12.59 | $25.15 | 31800 |
| 2024-12-16 | 12.51 | $25.07 | 32600 |
| 2024-12-13 | 12.34 | $25.22 | 25000 |
| 2024-12-12 | 12.31 | $25.28 | 34400 |
| 2024-12-11 | 12.48 | $25.44 | 20000 |
| 2024-12-10 | 12.96 | $25.48 | 10900 |
| 2024-12-09 | 13.29 | $25.46 | 14500 |
| 2024-12-06 | 13.74 | $25.55 | 19000 |
| 2024-12-05 | 14.22 | $25.56 | 24000 |
| 2024-12-04 | 14.91 | $25.45 | 18600 |
| 2024-12-03 | 15.35 | $25.37 | 21900 |
| 2024-12-02 | 15.65 | $25.42 | 6400 |
| 2024-11-29 | 16.14 | $25.48 | 43900 |
| 2024-11-27 | 16.57 | $25.34 | 14800 |
| 2024-11-26 | 16.71 | $25.23 | 23300 |
| 2024-11-25 | 16.81 | $25.39 | 14500 |
| 2024-11-22 | 17.43 | $25.35 | 44000 |
| 2024-11-21 | 17.72 | $25.30 | 27700 |
| 2024-11-20 | 18.03 | $25.29 | 20400 |
| 2024-11-19 | 17.85 | $25.35 | 32500 |
| 2024-11-18 | 17.80 | $25.51 | 30100 |
| 2024-11-15 | 18.45 | $25.55 | 16000 |
| 2024-11-14 | 18.49 | $25.53 | 13500 |
| 2024-11-13 | 18.49 | $25.52 | 22300 |
| 2024-11-12 | 18.55 | $25.53 | 27500 |
| 2024-11-11 | 18.62 | $25.79 | 14900 |
| 2024-11-08 | 19.59 | $25.89 | 9500 |
| 2024-11-07 | 20.35 | $25.75 | 11400 |
| 2024-11-06 | 20.58 | $25.65 | 7400 |
| 2024-11-05 | 21.01 | $25.80 | 22700 |
| 2024-11-04 | 21.46 | $25.72 | 12000 |
| 2024-11-01 | 21.15 | $25.60 | 12400 |
| 2024-10-31 | 20.82 | $25.69 | 42600 |
| 2024-10-30 | 20.60 | $25.67 | 9200 |
| 2024-10-29 | 20.63 | $25.68 | 13500 |
| 2024-10-28 | 20.35 | $25.68 | 26900 |
| 2024-10-25 | 20.32 | $25.59 | 16900 |
| 2024-10-24 | 20.28 | $25.62 | 32500 |
| 2024-10-23 | 19.78 | $25.63 | 29800 |
| 2024-10-22 | 19.25 | $25.73 | 31900 |
| 2024-10-21 | 18.83 | $25.65 | 29800 |
| 2024-10-18 | 18.39 | $25.89 | 6600 |
| 2024-10-17 | 18.51 | $25.89 | 15600 |
| 2024-10-16 | 18.77 | $25.97 | 27600 |
| 2024-10-15 | 19.53 | $25.93 | 23200 |
| 2024-10-14 | 20.25 | $25.90 | 10400 |
| 2024-10-11 | 20.92 | $25.90 | 13300 |
| 2024-10-10 | 21.62 | $25.89 | 17400 |
| 2024-10-09 | 22.53 | $26.00 | 42900 |
| 2024-10-08 | 23.60 | $25.90 | 12600 |
| 2024-10-07 | 24.58 | $25.92 | 42900 |
| 2024-10-04 | 25.61 | $25.94 | 15000 |
| 2024-10-03 | 26.79 | $25.95 | 13700 |
| 2024-10-02 | 27.82 | $25.92 | 42700 |
| 2024-10-01 | 29.03 | $26.01 | 24300 |
| 2024-09-30 | 30.05 | $25.95 | 143500 |
| 2024-09-27 | 31.14 | $25.94 | 43600 |
| 2024-09-26 | 32.17 | $26.30 | 83100 |
| 2024-09-25 | 31.76 | $26.38 | 30100 |
| 2024-09-24 | 31.02 | $26.43 | 40400 |
| 2024-09-23 | 30.32 | $26.48 | 193900 |
| 2024-09-20 | 29.58 | $26.09 | 55100 |
| 2024-09-19 | 29.71 | $26.05 | 111000 |
| 2024-09-18 | 29.87 | $25.96 | 114000 |
| 2024-09-17 | 30.40 | $25.89 | 138100 |
| 2024-09-16 | 31.20 | $25.76 | 323100 |
| 2024-09-13 | 32.04 | $25.98 | 17500 |
| 2024-09-12 | 31.61 | $25.90 | 18700 |
| 2024-09-11 | 31.15 | $25.94 | 6200 |
| 2024-09-10 | 30.75 | $25.91 | 21500 |
| 2024-09-09 | 30.32 | $25.91 | 27700 |
| 2024-09-06 | 29.97 | $25.83 | 15700 |
| 2024-09-05 | 29.65 | $25.84 | 21900 |
| 2024-09-04 | 29.48 | $25.73 | 17100 |
| 2024-09-03 | 29.56 | $25.62 | 8000 |
| 2024-08-30 | 29.96 | $25.61 | 19900 |
| 2024-08-29 | 30.14 | $25.65 | 10900 |
| 2024-08-28 | 30.13 | $25.59 | 11100 |
| 2024-08-27 | 30.13 | $25.58 | 20800 |
| 2024-08-26 | 30.30 | $25.57 | 11500 |
| 2024-08-23 | 30.44 | $25.57 | 16200 |
| 2024-08-22 | 30.70 | $25.53 | 18000 |
| 2024-08-21 | 31.11 | $25.47 | 9700 |
| 2024-08-20 | 31.63 | $25.45 | 14800 |
| 2024-08-19 | 32.26 | $25.40 | 17200 |
| 2024-08-16 | 32.99 | $25.36 | 17900 |
| 2024-08-15 | 33.75 | $25.27 | 7400 |
| 2024-08-14 | 34.61 | $25.32 | 24000 |
| 2024-08-13 | 35.51 | $25.24 | 26100 |
| 2024-08-12 | 36.64 | $25.17 | 16800 |
| 2024-08-09 | 37.95 | $25.28 | 113700 |
| 2024-08-08 | 39.22 | $25.21 | 11300 |
| 2024-08-07 | 40.73 | $25.20 | 60100 |
| 2024-08-06 | 42.33 | $25.05 | 57900 |
| 2024-08-05 | 44.33 | $24.83 | 65100 |
| 2024-08-02 | 46.58 | $25.21 | 41500 |
| 2024-08-01 | 48.09 | $25.28 | 97600 |
| 2024-07-31 | 49.37 | $25.16 | 103800 |
| 2024-07-30 | 50.96 | $25.15 | 76600 |
| 2024-07-29 | 52.60 | $25.20 | 43900 |
| 2024-07-26 | 54.18 | $25.26 | 56600 |
| 2024-07-25 | 55.94 | $25.15 | 61000 |
| 2024-07-24 | 57.80 | $25.19 | 91000 |
| 2024-07-23 | 59.61 | $25.37 | 57300 |
| 2024-07-22 | 61.09 | $25.47 | 62200 |
| 2024-07-19 | 62.56 | $25.46 | 85000 |
| 2024-07-18 | 63.76 | $25.45 | 77900 |
| 2024-07-17 | 65.03 | $25.45 | 148500 |
| 2024-07-16 | 66.31 | $25.67 | 13800 |
| 2024-07-15 | 67.00 | $25.74 | 12600 |
| 2024-07-12 | 67.75 | $25.79 | 9500 |
| 2024-07-11 | 68.30 | $25.74 | 60600 |
| 2024-07-10 | 68.91 | $25.62 | 33500 |
| 2024-07-09 | 69.66 | $25.65 | 53600 |
| 2024-07-08 | 70.37 | $25.69 | 42400 |
| 2024-07-05 | 71.12 | $25.65 | 10900 |
| 2024-07-03 | 71.97 | $25.59 | 28800 |
| 2024-07-02 | 72.88 | $25.47 | 22300 |
| 2024-07-01 | 73.87 | $25.36 | 32700 |
| 2024-06-28 | 74.91 | $25.48 | 447400 |
| 2024-06-27 | 75.64 | $25.98 | 68400 |
| 2024-06-26 | 75.49 | $25.95 | 57100 |
| 2024-06-25 | 75.35 | $25.85 | 51000 |
| 2024-06-24 | 75.21 | $25.86 | 32900 |
| 2024-06-21 | 75.07 | $25.89 | 17000 |
| 2024-06-20 | 74.92 | $25.84 | 22500 |
| 2024-06-18 | 74.76 | $25.89 | 23500 |
| 2024-06-17 | 74.48 | $25.77 | 26900 |
| 2024-06-14 | 74.19 | $25.77 | 32800 |
| 2024-06-13 | 73.90 | $25.82 | 63100 |
| 2024-06-12 | 73.60 | $25.97 | 70100 |
| 2024-06-11 | 73.06 | $25.84 | 48000 |
| 2024-06-10 | 72.50 | $25.86 | 16300 |
| 2024-06-07 | 71.75 | $25.85 | 44700 |
| 2024-06-06 | 70.97 | $25.79 | 25400 |
| 2024-06-05 | 70.15 | $25.68 | 79900 |
| 2024-06-04 | 69.29 | $25.75 | 101300 |
| 2024-06-03 | 68.29 | $25.68 | 31200 |
| 2024-05-31 | 67.26 | $25.68 | 81800 |
| 2024-05-30 | 66.17 | $25.35 | 114600 |
| 2024-05-29 | 65.03 | $25.40 | 142400 |
| 2024-05-28 | 63.85 | $25.44 | 44700 |
| 2024-05-24 | 62.52 | $25.44 | 111600 |
| 2024-05-23 | 61.13 | $25.49 | 107900 |
| 2024-05-22 | 59.64 | $25.54 | 183100 |
| 2024-05-21 | 58.03 | $25.59 | 93300 |
| 2024-05-20 | 56.26 | $25.59 | 148200 |
| 2024-05-17 | 54.40 | $25.56 | 23900 |
| 2024-05-16 | 52.44 | $25.57 | 15300 |
| 2024-05-15 | 50.39 | $25.55 | 30300 |
| 2024-05-14 | 48.20 | $25.54 | 24800 |
| 2024-05-13 | 45.91 | $25.50 | 27700 |
| 2024-05-10 | 43.49 | $25.45 | 16000 |
| 2024-05-09 | 40.95 | $25.50 | 23900 |
| 2024-05-08 | 38.27 | $25.60 | 16800 |
| 2024-05-07 | 35.33 | $25.68 | 37700 |
| 2024-05-06 | 32.20 | $25.71 | 77500 |
| 2024-05-03 | 28.89 | $25.69 | 21900 |
| 2024-05-02 | 25.40 | $25.61 | 207800 |
| 2024-05-01 | 21.73 | $25.62 | 122300 |
| 2024-04-30 | 17.87 | $25.60 | 2.4M |
| 2024-04-29 | 13.80 | $25.57 | 593900 |
| 2024-04-26 | 9.52 | $25.51 | 46100 |
| 2024-04-25 | 5.02 | $25.57 | 107700 |
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