Is NiSource Inc. (NI-PB) a Buy, Sell, or Hold?
Enter your email address below for free access to our NiSource Inc. (NI-PB) research center and poll results.
NYSE : NI-PB
NiSource Inc.
$25 USD
$0.01 (0.04%)
- Volume
- 29.88K
- Average Volume
- 128.35K
- Market Capitalization
- $10.3B
- P/E Ratio
- 12.45
- Dividend Yield
- 4.64%
- Price Target
- Year High
- $25.49
- Year Low
- $23.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.03
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.04
Average
25.72
Maximum
28.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 25.03 | $24.99 | 30306 |
| 2024-03-13 | 25.05 | $24.99 | 43900 |
| 2024-03-12 | 25.06 | $24.98 | 39441 |
| 2024-03-11 | 25.08 | $24.98 | 34589 |
| 2024-03-08 | 25.09 | $24.98 | 22148 |
| 2024-03-07 | 25.11 | $24.98 | 191451 |
| 2024-03-06 | 25.13 | $24.97 | 754899 |
| 2024-03-05 | 25.14 | $24.98 | 1.0M |
| 2024-03-04 | 25.16 | $24.96 | 13416 |
| 2024-03-01 | 25.17 | $24.95 | 1.0M |
| 2024-02-29 | 25.19 | $24.96 | 304414 |
| 2024-02-28 | 25.20 | $24.94 | 1.3M |
| 2024-02-27 | 25.22 | $24.94 | 37538 |
| 2024-02-26 | 25.24 | $24.94 | 36570 |
| 2024-02-23 | 25.26 | $24.94 | 33826 |
| 2024-02-22 | 25.28 | $24.91 | 44436 |
| 2024-02-21 | 25.29 | $25.31 | 30786 |
| 2024-02-20 | 25.29 | $25.31 | 93584 |
| 2024-02-16 | 25.29 | $25.31 | 54122 |
| 2024-02-15 | 25.28 | $25.30 | 90035 |
| 2024-02-14 | 25.27 | $25.28 | 63946 |
| 2024-02-13 | 25.26 | $25.28 | 49119 |
| 2024-02-12 | 25.25 | $25.28 | 312541 |
| 2024-02-09 | 25.24 | $25.37 | 27039 |
| 2024-02-08 | 25.23 | $25.37 | 84423 |
| 2024-02-07 | 25.21 | $25.27 | 37476 |
| 2024-02-06 | 25.20 | $25.26 | 46176 |
| 2024-02-05 | 25.18 | $25.27 | 115042 |
| 2024-02-02 | 25.17 | $25.26 | 30116 |
| 2024-02-01 | 25.16 | $25.27 | 23960 |
| 2024-01-31 | 25.15 | $25.25 | 39084 |
| 2024-01-30 | 25.13 | $25.26 | 56513 |
| 2024-01-29 | 25.12 | $25.28 | 75088 |
| 2024-01-26 | 25.10 | $25.33 | 47617 |
| 2024-01-25 | 25.08 | $25.40 | 38785 |
| 2024-01-24 | 25.06 | $25.22 | 42415 |
| 2024-01-23 | 25.04 | $25.25 | 17081 |
| 2024-01-22 | 25.03 | $25.22 | 29500 |
| 2024-01-19 | 25.01 | $25.19 | 35324 |
| 2024-01-18 | 25.00 | $25.11 | 46698 |
| 2024-01-17 | 24.98 | $25.10 | 80629 |
| 2024-01-16 | 24.98 | $25.05 | 47340 |
| 2024-01-12 | 24.97 | $25.04 | 31970 |
| 2024-01-11 | 24.98 | $25.10 | 23259 |
| 2024-01-10 | 24.97 | $25.03 | 32685 |
| 2024-01-09 | 24.97 | $25.03 | 20641 |
| 2024-01-08 | 24.96 | $25.03 | 29859 |
| 2024-01-05 | 24.96 | $25.03 | 50475 |
| 2024-01-04 | 24.96 | $25.00 | 17931 |
| 2024-01-03 | 24.96 | $24.98 | 20953 |
| 2024-01-02 | 24.96 | $24.97 | 44206 |
| 2023-12-29 | 24.98 | $24.96 | 100470 |
| 2023-12-28 | 24.99 | $24.96 | 91379 |
| 2023-12-27 | 24.99 | $24.95 | 40190 |
| 2023-12-26 | 24.99 | $24.88 | 69063 |
| 2023-12-22 | 24.99 | $24.95 | 53757 |
| 2023-12-21 | 24.99 | $24.92 | 79620 |
| 2023-12-20 | 24.99 | $24.90 | 100619 |
| 2023-12-19 | 25.01 | $24.91 | 175843 |
| 2023-12-18 | 25.03 | $24.90 | 190945 |
| 2023-12-15 | 25.05 | $24.95 | 51149 |
| 2023-12-14 | 25.07 | $24.98 | 50045 |
| 2023-12-13 | 25.08 | $25.07 | 17561 |
| 2023-12-12 | 25.09 | $24.99 | 30620 |
| 2023-12-11 | 25.09 | $24.95 | 45738 |
| 2023-12-08 | 25.09 | $24.95 | 65456 |
| 2023-12-07 | 25.10 | $25.00 | 34764 |
| 2023-12-06 | 25.12 | $24.97 | 86867 |
| 2023-12-05 | 25.12 | $25.02 | 49285 |
| 2023-12-04 | 25.12 | $25.02 | 45413 |
| 2023-12-01 | 25.12 | $25.42 | 167717 |
| 2023-11-30 | 25.11 | $25.13 | 157657 |
| 2023-11-29 | 25.10 | $24.92 | 42321 |
| 2023-11-28 | 25.10 | $24.90 | 28519 |
| 2023-11-27 | 25.10 | $24.87 | 57145 |
| 2023-11-24 | 25.10 | $24.99 | 15049 |
| 2023-11-22 | 25.10 | $24.91 | 36093 |
| 2023-11-21 | 25.10 | $25.35 | 15203 |
| 2023-11-20 | 25.08 | $25.26 | 15048 |
| 2023-11-17 | 25.07 | $25.34 | 7578 |
| 2023-11-16 | 25.05 | $25.26 | 23258 |
| 2023-11-15 | 25.03 | $25.28 | 16873 |
| 2023-11-14 | 25.02 | $25.22 | 22513 |
| 2023-11-13 | 25.01 | $25.08 | 34983 |
| 2023-11-10 | 25.00 | $24.97 | 128536 |
| 2023-11-09 | 25.00 | $25.18 | 122474 |
| 2023-11-08 | 25.00 | $25.21 | 15599 |
| 2023-11-07 | 24.99 | $25.15 | 17216 |
| 2023-11-06 | 24.98 | $25.01 | 44309 |
| 2023-11-03 | 24.97 | $25.04 | 63934 |
| 2023-11-02 | 24.96 | $25.05 | 50526 |
| 2023-11-01 | 24.94 | $25.00 | 52064 |
| 2023-10-31 | 24.94 | $25.00 | 66562 |
| 2023-10-30 | 24.93 | $24.89 | 28900 |
| 2023-10-27 | 24.94 | $24.81 | 33570 |
| 2023-10-26 | 24.95 | $24.92 | 31720 |
| 2023-10-25 | 24.96 | $25.00 | 54040 |
| 2023-10-24 | 24.98 | $24.96 | 25291 |
| 2023-10-23 | 24.99 | $24.94 | 33431 |
| 2023-10-20 | 24.98 | $24.95 | 24213 |
| 2023-10-19 | 24.97 | $24.91 | 112043 |
| 2023-10-18 | 24.96 | $25.02 | 24753 |
| 2023-10-17 | 24.95 | $25.04 | 45858 |
| 2023-10-16 | 24.95 | $24.99 | 26654 |
| 2023-10-13 | 24.95 | $25.02 | 20741 |
| 2023-10-12 | 24.95 | $25.00 | 23904 |
| 2023-10-11 | 24.95 | $25.03 | 58118 |
| 2023-10-10 | 24.95 | $24.97 | 18994 |
| 2023-10-09 | 24.94 | $24.82 | 16705 |
| 2023-10-06 | 24.94 | $24.81 | 23832 |
| 2023-10-05 | 24.95 | $24.77 | 35414 |
| 2023-10-04 | 24.95 | $24.91 | 41637 |
| 2023-10-03 | 24.95 | $24.85 | 32311 |
| 2023-10-02 | 24.95 | $25.00 | 31891 |
| 2023-09-29 | 24.94 | $25.10 | 91258 |
| 2023-09-28 | 24.93 | $25.20 | 36719 |
| 2023-09-27 | 24.92 | $25.27 | 145713 |
| 2023-09-26 | 24.90 | $25.13 | 272925 |
| 2023-09-25 | 24.88 | $24.76 | 51810 |
| 2023-09-22 | 24.88 | $24.76 | 48894 |
| 2023-09-21 | 24.88 | $24.72 | 80019 |
| 2023-09-20 | 24.88 | $24.85 | 71968 |
| 2023-09-19 | 24.89 | $25.00 | 45431 |
| 2023-09-18 | 24.89 | $25.00 | 30417 |
| 2023-09-15 | 24.89 | $25.01 | 25859 |
| 2023-09-14 | 24.88 | $25.01 | 35420 |
| 2023-09-13 | 24.87 | $24.99 | 27025 |
| 2023-09-12 | 24.84 | $24.86 | 24246 |
| 2023-09-11 | 24.86 | $24.89 | 19701 |
| 2023-09-08 | 24.88 | $24.87 | 19335 |
| 2023-09-07 | 24.89 | $24.90 | 25591 |
| 2023-09-06 | 24.92 | $24.88 | 33600 |
| 2023-09-05 | 24.95 | $24.85 | 63930 |
| 2023-09-01 | 24.97 | $24.84 | 13710 |
| 2023-08-31 | 24.99 | $24.90 | 114605 |
| 2023-08-30 | 25.01 | $24.85 | 10605 |
| 2023-08-29 | 25.03 | $24.90 | 13342 |
| 2023-08-28 | 25.05 | $24.78 | 28396 |
| 2023-08-25 | 25.07 | $24.77 | 25163 |
| 2023-08-24 | 25.08 | $24.78 | 24296 |
| 2023-08-23 | 25.10 | $24.75 | 31931 |
| 2023-08-22 | 25.12 | $25.04 | 23464 |
| 2023-08-21 | 25.12 | $24.95 | 25459 |
| 2023-08-18 | 25.13 | $24.95 | 31761 |
| 2023-08-17 | 25.15 | $24.90 | 107179 |
| 2023-08-16 | 25.16 | $24.72 | 210587 |
| 2023-08-15 | 25.19 | $24.51 | 365999 |
| 2023-08-14 | 25.24 | $25.19 | 22485 |
| 2023-08-11 | 25.24 | $25.17 | 22025 |
| 2023-08-10 | 25.25 | $25.26 | 74870 |
| 2023-08-09 | 25.26 | $25.41 | 18908 |
| 2023-08-08 | 25.25 | $25.38 | 21174 |
| 2023-08-07 | 25.25 | $25.34 | 19611 |
| 2023-08-04 | 25.25 | $25.34 | 18810 |
| 2023-08-03 | 25.23 | $25.24 | 26724 |
| 2023-08-02 | 25.22 | $25.25 | 23960 |
| 2023-08-01 | 25.22 | $25.18 | 9023 |
| 2023-07-31 | 25.23 | $25.25 | 48754 |
| 2023-07-28 | 25.22 | $25.06 | 25448 |
| 2023-07-27 | 25.23 | $25.03 | 46724 |
| 2023-07-26 | 25.24 | $25.16 | 26430 |
| 2023-07-25 | 25.24 | $25.15 | 26920 |
| 2023-07-24 | 25.24 | $25.15 | 25481 |
| 2023-07-21 | 25.24 | $25.26 | 31724 |
| 2023-07-20 | 25.23 | $25.22 | 29201 |
| 2023-07-19 | 25.21 | $25.30 | 80800 |
| 2023-07-18 | 25.19 | $25.36 | 16711 |
| 2023-07-17 | 25.16 | $25.35 | 34603 |
| 2023-07-14 | 25.14 | $25.38 | 19926 |
| 2023-07-13 | 25.11 | $25.38 | 10167 |
| 2023-07-12 | 25.08 | $25.18 | 75199 |
| 2023-07-11 | 25.06 | $25.38 | 17827 |
| 2023-07-10 | 25.03 | $25.33 | 34146 |
| 2023-07-07 | 25.01 | $25.07 | 7130 |
| 2023-07-06 | 24.99 | $25.00 | 36425 |
| 2023-07-05 | 24.98 | $25.21 | 17639 |
| 2023-07-03 | 24.96 | $25.29 | 38200 |
| 2023-06-30 | 24.94 | $25.19 | 109722 |
| 2023-06-29 | 24.92 | $25.22 | 45469 |
| 2023-06-28 | 24.89 | $25.18 | 34142 |
| 2023-06-27 | 24.88 | $25.29 | 50865 |
| 2023-06-26 | 24.85 | $25.06 | 30172 |
| 2023-06-23 | 24.83 | $25.10 | 44175 |
| 2023-06-22 | 24.81 | $25.05 | 29529 |
| 2023-06-21 | 24.80 | $24.93 | 85005 |
| 2023-06-20 | 24.80 | $24.84 | 56764 |
| 2023-06-16 | 24.81 | $24.76 | 38237 |
| 2023-06-15 | 24.82 | $24.91 | 32303 |
| 2023-06-14 | 24.82 | $24.80 | 19783 |
| 2023-06-13 | 24.83 | $24.85 | 24608 |
| 2023-06-12 | 24.83 | $24.73 | 36378 |
| 2023-06-09 | 24.84 | $24.86 | 28354 |
| 2023-06-08 | 24.84 | $24.80 | 28378 |
| 2023-06-07 | 24.85 | $24.75 | 80180 |
| 2023-06-06 | 24.86 | $24.80 | 68285 |
| 2023-06-05 | 24.87 | $24.79 | 53252 |
| 2023-06-02 | 24.87 | $24.81 | 36980 |
| 2023-06-01 | 24.85 | $24.77 | 39012 |
| 2023-05-31 | 24.85 | $24.80 | 163970 |
| 2023-05-30 | 24.85 | $24.83 | 20214 |
| 2023-05-26 | 24.85 | $24.77 | 22242 |
| 2023-05-25 | 24.86 | $24.64 | 17300 |
| 2023-05-24 | 24.88 | $24.70 | 64897 |
| 2023-05-23 | 24.89 | $24.79 | 26362 |
| 2023-05-22 | 24.89 | $24.95 | 33554 |
| 2023-05-19 | 24.90 | $24.99 | 15912 |
| 2023-05-18 | 24.89 | $24.99 | 25636 |
| 2023-05-17 | 24.89 | $25.05 | 41088 |
| 2023-05-16 | 24.87 | $24.96 | 69868 |
| 2023-05-15 | 24.86 | $24.87 | 44768 |
| 2023-05-12 | 24.85 | $24.90 | 26972 |
| 2023-05-11 | 24.84 | $24.90 | 18804 |
| 2023-05-10 | 24.81 | $24.97 | 47925 |
| 2023-05-09 | 24.79 | $24.95 | 281685 |
| 2023-05-08 | 24.78 | $25.00 | 75413 |
| 2023-05-05 | 24.76 | $24.79 | 32874 |
| 2023-05-04 | 24.75 | $24.44 | 30016 |
| 2023-05-03 | 24.76 | $24.62 | 40999 |
| 2023-05-02 | 24.74 | $24.79 | 28156 |
| 2023-05-01 | 24.71 | $24.90 | 20473 |
| 2023-04-28 | 24.67 | $24.95 | 89879 |
| 2023-04-27 | 24.63 | $25.02 | 20371 |
| 2023-04-26 | 24.58 | $24.95 | 56251 |
| 2023-04-25 | 24.52 | $24.90 | 88479 |
| 2023-04-24 | 24.46 | $25.03 | 25717 |
| 2023-04-21 | 24.41 | $24.88 | 42577 |
| 2023-04-20 | 24.36 | $24.83 | 32329 |
| 2023-04-19 | 24.32 | $24.79 | 42103 |
| 2023-04-18 | 24.29 | $24.74 | 52132 |
| 2023-04-17 | 24.23 | $24.69 | 33607 |
| 2023-04-14 | 24.19 | $24.62 | 54947 |
| 2023-04-13 | 24.17 | $24.43 | 75501 |
| 2023-04-12 | 24.16 | $24.54 | 63307 |
| 2023-04-11 | 24.15 | $24.66 | 40556 |
| 2023-04-10 | 24.12 | $24.67 | 55364 |
| 2023-04-06 | 24.09 | $24.61 | 91683 |
| 2023-04-05 | 24.06 | $24.48 | 111033 |
| 2023-04-04 | 24.04 | $24.23 | 98452 |
| 2023-04-03 | 24.05 | $24.35 | 172883 |
| 2023-03-31 | 24.06 | $24.00 | 2.0M |
| 2023-03-30 | 24.11 | $24.25 | 122237 |
| 2023-03-29 | 24.15 | $23.88 | 95156 |
| 2023-03-28 | 24.21 | $23.80 | 70840 |
| 2023-03-27 | 24.28 | $23.78 | 72740 |
| 2023-03-24 | 24.34 | $23.96 | 72309 |
| 2023-03-23 | 24.40 | $23.80 | 103604 |
| 2023-03-22 | 24.46 | $24.10 | 76149 |
| 2023-03-21 | 24.50 | $24.13 | 108995 |
| 2023-03-20 | 24.53 | $23.56 | 78269 |
| 2023-03-17 | 24.62 | $23.85 | 82180 |
| 2023-03-16 | 24.69 | $24.25 | 62979 |
| 2023-03-15 | 24.75 | $24.31 | 106088 |
| 2023-03-14 | 24.80 | $24.40 | 112062 |
| 2023-03-13 | 24.84 | $24.05 | 168110 |
| 2023-03-10 | 24.89 | $24.00 | 178118 |
| 2023-03-09 | 24.94 | $23.97 | 177736 |
| 2023-03-08 | 25.00 | $24.22 | 102593 |
| 2023-03-07 | 25.05 | $24.38 | 144197 |
| 2023-03-06 | 25.09 | $24.58 | 162247 |
| 2023-03-03 | 25.12 | $24.97 | 70030 |
| 2023-03-02 | 25.15 | $25.07 | 81311 |
| 2023-03-01 | 25.17 | $25.04 | 36039 |
| 2023-02-28 | 25.20 | $25.11 | 73614 |
| 2023-02-27 | 25.21 | $25.10 | 31690 |
| 2023-02-24 | 25.21 | $25.03 | 33996 |
| 2023-02-23 | 25.23 | $25.00 | 42149 |
| 2023-02-22 | 25.24 | $24.95 | 87288 |
| 2023-02-21 | 25.26 | $24.72 | 68700 |
| 2023-02-17 | 25.28 | $25.35 | 24441 |
| 2023-02-16 | 25.28 | $25.24 | 37467 |
| 2023-02-15 | 25.28 | $25.44 | 37151 |
| 2023-02-14 | 25.28 | $25.44 | 49520 |
| 2023-02-13 | 25.28 | $25.20 | 23450 |
| 2023-02-10 | 25.28 | $25.05 | 45675 |
| 2023-02-09 | 25.29 | $25.02 | 32537 |
| 2023-02-08 | 25.30 | $25.08 | 36692 |
| 2023-02-07 | 25.30 | $25.16 | 26086 |
| 2023-02-06 | 25.30 | $25.15 | 26973 |
| 2023-02-03 | 25.30 | $25.24 | 25635 |
| 2023-02-02 | 25.29 | $25.55 | 51838 |
| 2023-02-01 | 25.26 | $25.61 | 25789 |
| 2023-01-31 | 25.22 | $25.53 | 58226 |
| 2023-01-30 | 25.16 | $25.35 | 28532 |
| 2023-01-27 | 25.10 | $25.18 | 28092 |
| 2023-01-26 | 25.05 | $25.29 | 28212 |
| 2023-01-25 | 24.99 | $25.30 | 26230 |
| 2023-01-24 | 24.93 | $25.29 | 15562 |
| 2023-01-23 | 24.88 | $25.20 | 57156 |
| 2023-01-20 | 24.86 | $25.20 | 61503 |
| 2023-01-19 | 24.84 | $25.33 | 35744 |
| 2023-01-18 | 24.82 | $25.43 | 27381 |
| 2023-01-17 | 24.79 | $25.35 | 29447 |
| 2023-01-13 | 24.75 | $25.19 | 31051 |
| 2023-01-12 | 24.73 | $25.34 | 31964 |
| 2023-01-11 | 24.70 | $25.19 | 24754 |
| 2023-01-10 | 24.66 | $25.15 | 11779 |
| 2023-01-09 | 24.63 | $25.14 | 39165 |
| 2023-01-06 | 24.60 | $25.20 | 16471 |
| 2023-01-05 | 24.57 | $24.98 | 48944 |
| 2023-01-04 | 24.55 | $24.95 | 74260 |
| 2023-01-03 | 24.51 | $24.78 | 91093 |
| 2022-12-30 | 24.51 | $24.29 | 154227 |
| 2022-12-29 | 24.53 | $24.30 | 84126 |
| 2022-12-28 | 24.54 | $24.15 | 95840 |
| 2022-12-27 | 24.53 | $24.01 | 68731 |
| 2022-12-23 | 24.54 | $24.20 | 71897 |
| 2022-12-22 | 24.55 | $24.31 | 42339 |
| 2022-12-21 | 24.55 | $24.68 | 52527 |
| 2022-12-20 | 24.53 | $24.81 | 41308 |
| 2022-12-19 | 24.51 | $24.95 | 53191 |
| 2022-12-16 | 24.49 | $24.87 | 62730 |
| 2022-12-15 | 24.48 | $24.55 | 57097 |
| 2022-12-14 | 24.48 | $24.79 | 54103 |
| 2022-12-13 | 24.46 | $24.70 | 39557 |
| 2022-12-12 | 24.44 | $24.43 | 39885 |
| 2022-12-09 | 24.46 | $24.56 | 26461 |
| 2022-12-08 | 24.49 | $24.54 | 39631 |
| 2022-12-07 | 24.47 | $24.62 | 40185 |
| 2022-12-06 | 24.45 | $24.44 | 43713 |
| 2022-12-05 | 24.44 | $24.30 | 39281 |
| 2022-12-02 | 24.43 | $24.69 | 43521 |
| 2022-12-01 | 24.40 | $24.62 | 57765 |
| 2022-11-30 | 24.39 | $24.52 | 242830 |
| 2022-11-29 | 24.39 | $24.00 | 56076 |
| 2022-11-28 | 24.43 | $24.30 | 37500 |
| 2022-11-25 | 24.44 | $24.28 | 12230 |
| 2022-11-23 | 24.45 | $24.36 | 40451 |
| 2022-11-22 | 24.46 | $24.20 | 35846 |
| 2022-11-21 | 24.47 | $24.57 | 46389 |
| 2022-11-18 | 24.46 | $24.54 | 40943 |
| 2022-11-17 | 24.44 | $24.54 | 30959 |
| 2022-11-16 | 24.42 | $24.54 | 33426 |
| 2022-11-15 | 24.40 | $24.50 | 28501 |
| 2022-11-14 | 24.39 | $24.24 | 54959 |
| 2022-11-11 | 24.39 | $24.93 | 12810 |
| 2022-11-10 | 24.34 | $24.98 | 23184 |
| 2022-11-09 | 24.29 | $24.18 | 52752 |
| 2022-11-08 | 24.29 | $24.36 | 137513 |
| 2022-11-07 | 24.30 | $24.20 | 40081 |
| 2022-11-04 | 24.31 | $24.08 | 29755 |
| 2022-11-03 | 24.34 | $24.12 | 43053 |
| 2022-11-02 | 24.37 | $24.38 | 24584 |
| 2022-11-01 | 24.39 | $24.56 | 34435 |
| 2022-10-31 | 24.41 | $24.71 | 130973 |
| 2022-10-28 | 24.42 | $24.53 | 26308 |
| 2022-10-27 | 24.42 | $24.41 | 33818 |
| 2022-10-26 | 24.44 | $24.62 | 27040 |
| 2022-10-25 | 24.46 | $24.49 | 28634 |
| 2022-10-24 | 24.47 | $24.21 | 34672 |
| 2022-10-21 | 24.50 | $24.21 | 37017 |
| 2022-10-20 | 24.52 | $24.21 | 39190 |
| 2022-10-19 | 24.56 | $24.13 | 20863 |
| 2022-10-18 | 24.60 | $24.26 | 27079 |
| 2022-10-17 | 24.64 | $24.16 | 26512 |
| 2022-10-14 | 24.68 | $23.97 | 25446 |
| 2022-10-13 | 24.74 | $24.03 | 32306 |
| 2022-10-12 | 24.80 | $24.21 | 26066 |
| 2022-10-11 | 24.85 | $24.45 | 30014 |
| 2022-10-10 | 24.89 | $24.47 | 17967 |
| 2022-10-07 | 24.93 | $24.62 | 13057 |
| 2022-10-06 | 24.96 | $24.72 | 39349 |
| 2022-10-05 | 24.98 | $24.77 | 25988 |
| 2022-10-04 | 25.00 | $25.00 | 33299 |
| 2022-10-03 | 25.02 | $24.85 | 26998 |
| 2022-09-30 | 25.04 | $24.68 | 244537 |
| 2022-09-29 | 25.07 | $24.82 | 179548 |
| 2022-09-28 | 25.10 | $24.95 | 44273 |
| 2022-09-27 | 25.12 | $24.73 | 27047 |
| 2022-09-26 | 25.15 | $24.70 | 28709 |
| 2022-09-23 | 25.19 | $24.71 | 24604 |
| 2022-09-22 | 25.24 | $24.87 | 25347 |
| 2022-09-21 | 25.27 | $24.99 | 36272 |
| 2022-09-20 | 25.29 | $25.00 | 27226 |
| 2022-09-19 | 25.32 | $25.05 | 35709 |
| 2022-09-16 | 25.35 | $25.10 | 32996 |
| 2022-09-15 | 25.38 | $25.24 | 20427 |
| 2022-09-14 | 25.41 | $25.25 | 19107 |
| 2022-09-13 | 25.44 | $25.23 | 22905 |
| 2022-09-12 | 25.48 | $25.30 | 24425 |
| 2022-09-09 | 25.52 | $25.25 | 20706 |
| 2022-09-08 | 25.56 | $25.11 | 24996 |
| 2022-09-07 | 25.60 | $25.22 | 10363 |
| 2022-09-06 | 25.63 | $25.29 | 18844 |
| 2022-09-02 | 25.67 | $25.38 | 15687 |
| 2022-09-01 | 25.70 | $25.25 | 25273 |
| 2022-08-31 | 25.74 | $25.30 | 54541 |
| 2022-08-30 | 25.78 | $25.39 | 27081 |
| 2022-08-29 | 25.79 | $25.45 | 16823 |
| 2022-08-26 | 25.83 | $25.50 | 16675 |
| 2022-08-25 | 25.89 | $25.57 | 6665 |
| 2022-08-24 | 25.94 | $25.51 | 14903 |
| 2022-08-23 | 25.98 | $25.33 | 103859 |
| 2022-08-22 | 26.02 | $25.65 | 49089 |
| 2022-08-19 | 26.06 | $25.64 | 22092 |
| 2022-08-18 | 26.09 | $25.75 | 30208 |
| 2022-08-17 | 26.11 | $25.78 | 19188 |
| 2022-08-16 | 26.13 | $25.93 | 26801 |
| 2022-08-15 | 26.13 | $26.05 | 57846 |
| 2022-08-12 | 26.13 | $26.09 | 16483 |
| 2022-08-11 | 26.12 | $25.99 | 11860 |
| 2022-08-10 | 26.11 | $25.95 | 17792 |
| 2022-08-09 | 26.11 | $25.80 | 23586 |
| 2022-08-08 | 26.12 | $26.02 | 17707 |
| 2022-08-05 | 26.13 | $26.00 | 22742 |
| 2022-08-04 | 26.13 | $26.14 | 64740 |
| 2022-08-03 | 26.13 | $25.96 | 56140 |
| 2022-08-02 | 26.13 | $25.70 | 346130 |
| 2022-08-01 | 26.16 | $26.28 | 66498 |
| 2022-07-29 | 26.16 | $26.68 | 64977 |
| 2022-07-28 | 26.13 | $26.50 | 19127 |
| 2022-07-27 | 26.11 | $26.32 | 8150 |
| 2022-07-26 | 26.10 | $26.23 | 12135 |
| 2022-07-25 | 26.10 | $26.32 | 15914 |
| 2022-07-22 | 26.09 | $26.28 | 17405 |
| 2022-07-21 | 26.07 | $26.26 | 19730 |
| 2022-07-20 | 26.06 | $26.08 | 30204 |
| 2022-07-19 | 26.06 | $25.97 | 24496 |
| 2022-07-18 | 26.05 | $25.96 | 27152 |
| 2022-07-15 | 26.04 | $25.97 | 12910 |
| 2022-07-14 | 26.03 | $25.84 | 13605 |
| 2022-07-13 | 26.00 | $25.92 | 21737 |
| 2022-07-12 | 25.97 | $26.00 | 11031 |
| 2022-07-11 | 25.93 | $26.13 | 12441 |
| 2022-07-08 | 25.90 | $26.11 | 4678 |
| 2022-07-07 | 25.88 | $26.04 | 26517 |
| 2022-07-06 | 25.86 | $26.04 | 16466 |
| 2022-07-05 | 25.85 | $26.22 | 21306 |
| 2022-07-01 | 25.83 | $26.27 | 20456 |
| 2022-06-30 | 25.80 | $26.10 | 72424 |
| 2022-06-29 | 25.79 | $26.15 | 28381 |
| 2022-06-28 | 25.78 | $26.20 | 42441 |
| 2022-06-27 | 25.77 | $26.21 | 30262 |
| 2022-06-24 | 25.75 | $26.14 | 26261 |
| 2022-06-23 | 25.73 | $25.83 | 46698 |
| 2022-06-22 | 25.70 | $26.08 | 38381 |
| 2022-06-21 | 25.64 | $25.97 | 157868 |
| 2022-06-17 | 25.61 | $25.88 | 207881 |
| 2022-06-16 | 25.59 | $25.63 | 71069 |
| 2022-06-15 | 25.57 | $25.79 | 76379 |
| 2022-06-14 | 25.55 | $25.30 | 66255 |
| 2022-06-13 | 25.56 | $25.24 | 41745 |
| 2022-06-10 | 25.58 | $25.23 | 44623 |
| 2022-06-09 | 25.61 | $25.49 | 34480 |
| 2022-06-08 | 25.63 | $25.73 | 18837 |
| 2022-06-07 | 25.63 | $25.75 | 72462 |
| 2022-06-06 | 25.63 | $25.78 | 23092 |
| 2022-06-03 | 25.64 | $25.87 | 14745 |
| 2022-06-02 | 25.65 | $25.72 | 25089 |
| 2022-06-01 | 25.67 | $25.87 | 13348 |
| 2022-05-31 | 25.67 | $25.94 | 84208 |
| 2022-05-27 | 25.67 | $26.00 | 27927 |
| 2022-05-26 | 25.67 | $25.77 | 24721 |
| 2022-05-25 | 25.69 | $25.74 | 23340 |
| 2022-05-24 | 25.69 | $25.30 | 40373 |
| 2022-05-23 | 25.73 | $24.88 | 33554 |
| 2022-05-20 | 25.79 | $25.34 | 44905 |
| 2022-05-19 | 25.82 | $25.43 | 23159 |
| 2022-05-18 | 25.86 | $25.31 | 54923 |
| 2022-05-17 | 25.90 | $25.27 | 61572 |
| 2022-05-16 | 25.95 | $25.54 | 21786 |
| 2022-05-13 | 25.99 | $25.58 | 52237 |
| 2022-05-12 | 26.02 | $25.84 | 182524 |
| 2022-05-11 | 26.04 | $25.87 | 22980 |
| 2022-05-10 | 26.06 | $25.88 | 40285 |
| 2022-05-09 | 26.08 | $25.72 | 23292 |
| 2022-05-06 | 26.11 | $25.92 | 29124 |
| 2022-05-05 | 26.13 | $26.15 | 22983 |
| 2022-05-04 | 26.13 | $26.00 | 19854 |
| 2022-05-03 | 26.15 | $25.83 | 37300 |
| 2022-05-02 | 26.19 | $25.93 | 21318 |
| 2022-04-29 | 26.23 | $26.17 | 80510 |
| 2022-04-28 | 26.26 | $26.17 | 36606 |
| 2022-04-27 | 26.28 | $25.73 | 58588 |
| 2022-04-26 | 26.31 | $26.02 | 15461 |
| 2022-04-25 | 26.32 | $26.02 | 56423 |
| 2022-04-22 | 26.32 | $26.01 | 56149 |
| 2022-04-21 | 26.34 | $26.21 | 16047 |
| 2022-04-20 | 26.35 | $26.16 | 93655 |
| 2022-04-19 | 26.36 | $26.26 | 20642 |
| 2022-04-18 | 26.36 | $26.29 | 14298 |
| 2022-04-14 | 26.36 | $26.18 | 29732 |
| 2022-04-13 | 26.38 | $26.28 | 19619 |
| 2022-04-12 | 26.38 | $26.31 | 29467 |
| 2022-04-11 | 26.38 | $26.22 | 18041 |
| 2022-04-08 | 26.37 | $26.30 | 24818 |
| 2022-04-07 | 26.37 | $26.33 | 22118 |
| 2022-04-06 | 26.36 | $26.26 | 34531 |
| 2022-04-05 | 26.36 | $26.30 | 21762 |
| 2022-04-04 | 26.35 | $26.68 | 26753 |
| 2022-04-01 | 26.33 | $26.70 | 21225 |
| 2022-03-31 | 26.30 | $26.85 | 84364 |
| 2022-03-30 | 26.27 | $26.45 | 14295 |
| 2022-03-29 | 26.27 | $26.35 | 35402 |
| 2022-03-28 | 26.27 | $26.18 | 20016 |
| 2022-03-25 | 26.27 | $26.13 | 28629 |
| 2022-03-24 | 26.28 | $26.41 | 26879 |
| 2022-03-23 | 26.28 | $26.39 | 36744 |
| 2022-03-22 | 26.27 | $26.28 | 50245 |
| 2022-03-21 | 26.27 | $26.30 | 49245 |
| 2022-03-18 | 26.27 | $26.38 | 53923 |
| 2022-03-17 | 26.28 | $26.43 | 40570 |
| 2022-03-16 | 26.29 | $26.34 | 73798 |
| 2022-03-15 | 26.31 | $26.31 | 42803 |
| 2022-03-14 | 26.32 | $26.10 | 62730 |
| 2022-03-11 | 26.35 | $26.20 | 70538 |
| 2022-03-10 | 26.37 | $26.20 | 73136 |
| 2022-03-09 | 26.39 | $26.25 | 34822 |
| 2022-03-08 | 26.41 | $26.15 | 27628 |
| 2022-03-07 | 26.44 | $26.11 | 23245 |
| 2022-03-04 | 26.45 | $26.25 | 96726 |
| 2022-03-03 | 26.46 | $26.27 | 39417 |
| 2022-03-02 | 26.50 | $26.38 | 55070 |
| 2022-03-01 | 26.53 | $26.42 | 49982 |
| 2022-02-28 | 26.56 | $26.18 | 80164 |
| 2022-02-25 | 26.60 | $26.29 | 141006 |
| 2022-02-24 | 26.60 | $26.34 | 72455 |
| 2022-02-23 | 26.63 | $26.30 | 34211 |
| 2022-02-22 | 26.67 | $26.15 | 100454 |
| 2022-02-18 | 26.71 | $26.28 | 242533 |
| 2022-02-17 | 26.75 | $26.65 | 45049 |
| 2022-02-16 | 26.77 | $26.67 | 80550 |
| 2022-02-15 | 26.79 | $26.67 | 217018 |
| 2022-02-14 | 26.81 | $26.61 | 47827 |
| 2022-02-11 | 26.84 | $26.59 | 84772 |
| 2022-02-10 | 26.87 | $26.67 | 39393 |
| 2022-02-09 | 26.89 | $26.66 | 28817 |
| 2022-02-08 | 26.91 | $26.58 | 34180 |
| 2022-02-07 | 26.94 | $26.64 | 41215 |
| 2022-02-04 | 26.96 | $26.44 | 49426 |
| 2022-02-03 | 27.00 | $26.42 | 122199 |
| 2022-02-02 | 27.02 | $26.97 | 51576 |
| 2022-02-01 | 27.03 | $27.05 | 112850 |
| 2022-01-31 | 27.04 | $27.07 | 52302 |
| 2022-01-28 | 27.04 | $26.85 | 111891 |
| 2022-01-27 | 27.06 | $26.39 | 153110 |
| 2022-01-26 | 27.10 | $26.89 | 405251 |
| 2022-01-25 | 27.12 | $27.06 | 22681 |
| 2022-01-24 | 27.12 | $27.08 | 48457 |
| 2022-01-21 | 27.12 | $27.07 | 23020 |
| 2022-01-20 | 27.12 | $27.05 | 20434 |
| 2022-01-19 | 27.12 | $27.08 | 32269 |
| 2022-01-18 | 27.11 | $27.07 | 53404 |
| 2022-01-14 | 27.10 | $27.14 | 61037 |
| 2022-01-13 | 27.08 | $27.15 | 37531 |
| 2022-01-12 | 27.06 | $27.17 | 10755 |
| 2022-01-11 | 27.03 | $27.12 | 38952 |
| 2022-01-10 | 27.01 | $27.07 | 94172 |
| 2022-01-07 | 26.99 | $27.12 | 48568 |
| 2022-01-06 | 26.97 | $27.15 | 42439 |
| 2022-01-05 | 26.96 | $26.88 | 37219 |
| 2022-01-04 | 26.96 | $27.12 | 101502 |
| 2022-01-03 | 26.94 | $27.18 | 17247 |
| 2021-12-31 | 26.92 | $27.22 | 45816 |
| 2021-12-30 | 26.90 | $27.25 | 19344 |
| 2021-12-29 | 26.88 | $27.16 | 38149 |
| 2021-12-28 | 26.87 | $27.17 | 16066 |
| 2021-12-27 | 26.87 | $27.18 | 40614 |
| 2021-12-23 | 26.86 | $27.11 | 30292 |
| 2021-12-22 | 26.86 | $27.10 | 1.6M |
| 2021-12-21 | 26.86 | $26.93 | 52893 |
| 2021-12-20 | 26.87 | $26.82 | 30342 |
| 2021-12-17 | 26.91 | $26.90 | 79336 |
| 2021-12-16 | 26.95 | $26.85 | 54846 |
| 2021-12-15 | 26.99 | $26.71 | 54847 |
| 2021-12-14 | 27.03 | $26.58 | 21213 |
| 2021-12-13 | 27.10 | $26.65 | 25122 |
| 2021-12-10 | 27.17 | $26.66 | 26940 |
| 2021-12-09 | 27.24 | $26.81 | 16335 |
| 2021-12-08 | 27.32 | $26.85 | 20664 |
| 2021-12-07 | 27.41 | $26.90 | 39276 |
| 2021-12-06 | 27.50 | $26.82 | 20515 |
| 2021-12-03 | 27.58 | $26.78 | 13966 |
| 2021-12-02 | 27.66 | $26.78 | 86787 |
| 2021-12-01 | 27.73 | $26.89 | 51901 |
| 2021-11-30 | 27.79 | $26.92 | 44212 |
| 2021-11-29 | 27.85 | $27.09 | 20430 |
| 2021-11-26 | 27.90 | $26.96 | 17716 |
| 2021-11-24 | 27.96 | $27.21 | 54077 |
| 2021-11-23 | 28.00 | $27.13 | 13159 |
| 2021-11-22 | 28.04 | $27.18 | 15076 |
| 2021-11-19 | 28.07 | $27.55 | 16294 |
| 2021-11-18 | 28.09 | $27.64 | 43246 |
| 2021-11-17 | 28.11 | $27.63 | 18359 |
| 2021-11-16 | 28.12 | $27.48 | 114038 |
| 2021-11-15 | 28.14 | $28.00 | 15142 |
| 2021-11-12 | 28.13 | $28.07 | 41543 |
| 2021-11-11 | 28.12 | $28.16 | 140296 |
| 2021-11-10 | 28.10 | $28.37 | 107681 |
| 2021-11-09 | 28.06 | $28.63 | 21878 |
| 2021-11-08 | 28.01 | $28.68 | 20228 |
| 2021-11-05 | 27.95 | $28.42 | 36202 |
| 2021-11-04 | 27.91 | $28.31 | 22369 |
| 2021-11-03 | 27.87 | $28.29 | 24812 |
| 2021-11-02 | 27.82 | $28.16 | 35983 |
| 2021-11-01 | 27.77 | $28.07 | 40915 |
| 2021-10-29 | 27.73 | $28.12 | 67544 |
| 2021-10-28 | 27.70 | $28.05 | 79762 |
| 2021-10-27 | 27.67 | $27.97 | 10686 |
| 2021-10-26 | 27.65 | $27.92 | 13545 |
| 2021-10-25 | 27.64 | $27.95 | 14767 |
| 2021-10-22 | 27.62 | $27.90 | 17130 |
| 2021-10-21 | 27.60 | $27.96 | 9425 |
| 2021-10-20 | 27.58 | $27.85 | 26526 |
| 2021-10-19 | 27.56 | $27.86 | 40738 |
| 2021-10-18 | 27.54 | $27.83 | 15253 |
| 2021-10-15 | 27.53 | $27.89 | 169958 |
| 2021-10-14 | 27.52 | $27.80 | 65799 |
| 2021-10-13 | 27.51 | $27.52 | 37456 |
| 2021-10-12 | 27.52 | $27.58 | 17351 |
| 2021-10-11 | 27.52 | $27.55 | 11466 |
| 2021-10-08 | 27.52 | $27.55 | 19810 |
| 2021-10-07 | 27.52 | $27.55 | 91597 |
| 2021-10-06 | 27.52 | $27.37 | 140000 |
| 2021-10-05 | 27.53 | $27.18 | 23576 |
| 2021-10-04 | 27.55 | $27.20 | 51741 |
| 2021-10-01 | 27.57 | $27.54 | 16964 |
| 2021-09-30 | 27.57 | $27.44 | 197253 |
| 2021-09-29 | 27.58 | $27.63 | 93024 |
| 2021-09-28 | 27.58 | $27.59 | 53762 |
| 2021-09-27 | 27.58 | $27.65 | 104244 |
| 2021-09-24 | 27.57 | $27.54 | 23198 |
| 2021-09-23 | 27.57 | $27.39 | 39324 |
| 2021-09-22 | 27.57 | $27.53 | 54143 |
| 2021-09-21 | 27.57 | $27.49 | 56580 |
| 2021-09-20 | 27.57 | $27.57 | 18153 |
| 2021-09-17 | 27.59 | $27.69 | 13995 |
| 2021-09-16 | 27.60 | $27.64 | 57743 |
| 2021-09-15 | 27.61 | $27.65 | 53181 |
| 2021-09-14 | 27.62 | $27.59 | 10155 |
| 2021-09-13 | 27.64 | $27.55 | 22939 |
| 2021-09-10 | 27.66 | $27.64 | 25247 |
| 2021-09-09 | 27.68 | $27.54 | 113274 |
| 2021-09-08 | 27.70 | $27.50 | 8996 |
| 2021-09-07 | 27.72 | $27.55 | 16082 |
| 2021-09-03 | 27.74 | $27.62 | 149764 |
| 2021-09-02 | 27.76 | $27.62 | 34425 |
| 2021-09-01 | 27.79 | $27.65 | 37616 |
| 2021-08-31 | 27.81 | $27.62 | 64251 |
| 2021-08-30 | 27.84 | $27.56 | 24663 |
| 2021-08-27 | 27.87 | $27.55 | 16848 |
| 2021-08-26 | 27.91 | $27.39 | 8138 |
| 2021-08-25 | 27.96 | $27.46 | 25237 |
| 2021-08-24 | 27.99 | $27.51 | 20674 |
| 2021-08-23 | 28.02 | $27.56 | 17043 |
| 2021-08-20 | 28.05 | $27.87 | 56452 |
| 2021-08-19 | 28.06 | $27.88 | 20335 |
| 2021-08-18 | 28.07 | $27.87 | 17129 |
| 2021-08-17 | 28.08 | $27.94 | 55388 |
| 2021-08-16 | 28.09 | $27.93 | 32525 |
| 2021-08-13 | 28.10 | $27.95 | 37675 |
| 2021-08-12 | 28.12 | $27.94 | 50068 |
| 2021-08-11 | 28.14 | $27.93 | 28322 |
| 2021-08-10 | 28.16 | $28.00 | 349266 |
| 2021-08-09 | 28.18 | $27.95 | 24146 |
| 2021-08-06 | 28.21 | $28.05 | 76479 |
| 2021-08-05 | 28.23 | $28.10 | 42264 |
| 2021-08-04 | 28.26 | $28.16 | 21590 |
| 2021-08-03 | 28.28 | $28.17 | 71879 |
| 2021-08-02 | 28.30 | $28.25 | 31603 |
| 2021-07-30 | 28.32 | $28.34 | 40543 |
| 2021-07-29 | 28.34 | $28.27 | 28978 |
| 2021-07-28 | 28.36 | $28.11 | 13154 |
| 2021-07-27 | 28.38 | $28.09 | 13725 |
| 2021-07-26 | 28.40 | $28.11 | 10484 |
| 2021-07-23 | 28.42 | $28.20 | 15786 |
| 2021-07-22 | 28.44 | $27.98 | 42465 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.03
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.15
Average
25.72
Maximum
28.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 25.03 | $24.99 | 30306 |
| 2024-03-13 | 25.04 | $24.99 | 43900 |
| 2024-03-12 | 25.04 | $24.98 | 39441 |
| 2024-03-11 | 25.05 | $24.98 | 34589 |
| 2024-03-08 | 25.05 | $24.98 | 22148 |
| 2024-03-07 | 25.06 | $24.98 | 191451 |
| 2024-03-06 | 25.07 | $24.97 | 754899 |
| 2024-03-05 | 25.08 | $24.98 | 1.0M |
| 2024-03-04 | 25.09 | $24.96 | 13416 |
| 2024-03-01 | 25.10 | $24.95 | 1.0M |
| 2024-02-29 | 25.12 | $24.96 | 304414 |
| 2024-02-28 | 25.14 | $24.94 | 1.3M |
| 2024-02-27 | 25.16 | $24.94 | 37538 |
| 2024-02-26 | 25.18 | $24.94 | 36570 |
| 2024-02-23 | 25.21 | $24.94 | 33826 |
| 2024-02-22 | 25.23 | $24.91 | 44436 |
| 2024-02-21 | 25.27 | $25.31 | 30786 |
| 2024-02-20 | 25.26 | $25.31 | 93584 |
| 2024-02-16 | 25.26 | $25.31 | 54122 |
| 2024-02-15 | 25.25 | $25.30 | 90035 |
| 2024-02-14 | 25.25 | $25.28 | 63946 |
| 2024-02-13 | 25.25 | $25.28 | 49119 |
| 2024-02-12 | 25.24 | $25.28 | 312541 |
| 2024-02-09 | 25.24 | $25.37 | 27039 |
| 2024-02-08 | 25.22 | $25.37 | 84423 |
| 2024-02-07 | 25.21 | $25.27 | 37476 |
| 2024-02-06 | 25.20 | $25.26 | 46176 |
| 2024-02-05 | 25.20 | $25.27 | 115042 |
| 2024-02-02 | 25.19 | $25.26 | 30116 |
| 2024-02-01 | 25.18 | $25.27 | 23960 |
| 2024-01-31 | 25.17 | $25.25 | 39084 |
| 2024-01-30 | 25.16 | $25.26 | 56513 |
| 2024-01-29 | 25.15 | $25.28 | 75088 |
| 2024-01-26 | 25.14 | $25.33 | 47617 |
| 2024-01-25 | 25.12 | $25.40 | 38785 |
| 2024-01-24 | 25.09 | $25.22 | 42415 |
| 2024-01-23 | 25.08 | $25.25 | 17081 |
| 2024-01-22 | 25.06 | $25.22 | 29500 |
| 2024-01-19 | 25.04 | $25.19 | 35324 |
| 2024-01-18 | 25.03 | $25.11 | 46698 |
| 2024-01-17 | 25.02 | $25.10 | 80629 |
| 2024-01-16 | 25.01 | $25.05 | 47340 |
| 2024-01-12 | 25.01 | $25.04 | 31970 |
| 2024-01-11 | 25.00 | $25.10 | 23259 |
| 2024-01-10 | 24.99 | $25.03 | 32685 |
| 2024-01-09 | 24.99 | $25.03 | 20641 |
| 2024-01-08 | 24.98 | $25.03 | 29859 |
| 2024-01-05 | 24.98 | $25.03 | 50475 |
| 2024-01-04 | 24.97 | $25.00 | 17931 |
| 2024-01-03 | 24.97 | $24.98 | 20953 |
| 2024-01-02 | 24.97 | $24.97 | 44206 |
| 2023-12-29 | 24.97 | $24.96 | 100470 |
| 2023-12-28 | 24.97 | $24.96 | 91379 |
| 2023-12-27 | 24.97 | $24.95 | 40190 |
| 2023-12-26 | 24.97 | $24.88 | 69063 |
| 2023-12-22 | 24.98 | $24.95 | 53757 |
| 2023-12-21 | 24.99 | $24.92 | 79620 |
| 2023-12-20 | 25.00 | $24.90 | 100619 |
| 2023-12-19 | 25.01 | $24.91 | 175843 |
| 2023-12-18 | 25.02 | $24.90 | 190945 |
| 2023-12-15 | 25.03 | $24.95 | 51149 |
| 2023-12-14 | 25.04 | $24.98 | 50045 |
| 2023-12-13 | 25.04 | $25.07 | 17561 |
| 2023-12-12 | 25.04 | $24.99 | 30620 |
| 2023-12-11 | 25.04 | $24.95 | 45738 |
| 2023-12-08 | 25.05 | $24.95 | 65456 |
| 2023-12-07 | 25.07 | $25.00 | 34764 |
| 2023-12-06 | 25.07 | $24.97 | 86867 |
| 2023-12-05 | 25.08 | $25.02 | 49285 |
| 2023-12-04 | 25.09 | $25.02 | 45413 |
| 2023-12-01 | 25.10 | $25.42 | 167717 |
| 2023-11-30 | 25.06 | $25.13 | 157657 |
| 2023-11-29 | 25.06 | $24.92 | 42321 |
| 2023-11-28 | 25.07 | $24.90 | 28519 |
| 2023-11-27 | 25.09 | $24.87 | 57145 |
| 2023-11-24 | 25.11 | $24.99 | 15049 |
| 2023-11-22 | 25.12 | $24.91 | 36093 |
| 2023-11-21 | 25.15 | $25.35 | 15203 |
| 2023-11-20 | 25.12 | $25.26 | 15048 |
| 2023-11-17 | 25.11 | $25.34 | 7578 |
| 2023-11-16 | 25.09 | $25.26 | 23258 |
| 2023-11-15 | 25.07 | $25.28 | 16873 |
| 2023-11-14 | 25.04 | $25.22 | 22513 |
| 2023-11-13 | 25.03 | $25.08 | 34983 |
| 2023-11-10 | 25.02 | $24.97 | 128536 |
| 2023-11-09 | 25.03 | $25.18 | 122474 |
| 2023-11-08 | 25.01 | $25.21 | 15599 |
| 2023-11-07 | 24.99 | $25.15 | 17216 |
| 2023-11-06 | 24.97 | $25.01 | 44309 |
| 2023-11-03 | 24.97 | $25.04 | 63934 |
| 2023-11-02 | 24.96 | $25.05 | 50526 |
| 2023-11-01 | 24.95 | $25.00 | 52064 |
| 2023-10-31 | 24.95 | $25.00 | 66562 |
| 2023-10-30 | 24.94 | $24.89 | 28900 |
| 2023-10-27 | 24.94 | $24.81 | 33570 |
| 2023-10-26 | 24.96 | $24.92 | 31720 |
| 2023-10-25 | 24.96 | $25.00 | 54040 |
| 2023-10-24 | 24.96 | $24.96 | 25291 |
| 2023-10-23 | 24.96 | $24.94 | 33431 |
| 2023-10-20 | 24.96 | $24.95 | 24213 |
| 2023-10-19 | 24.96 | $24.91 | 112043 |
| 2023-10-18 | 24.97 | $25.02 | 24753 |
| 2023-10-17 | 24.96 | $25.04 | 45858 |
| 2023-10-16 | 24.95 | $24.99 | 26654 |
| 2023-10-13 | 24.95 | $25.02 | 20741 |
| 2023-10-12 | 24.94 | $25.00 | 23904 |
| 2023-10-11 | 24.94 | $25.03 | 58118 |
| 2023-10-10 | 24.93 | $24.97 | 18994 |
| 2023-10-09 | 24.92 | $24.82 | 16705 |
| 2023-10-06 | 24.93 | $24.81 | 23832 |
| 2023-10-05 | 24.95 | $24.77 | 35414 |
| 2023-10-04 | 24.97 | $24.91 | 41637 |
| 2023-10-03 | 24.97 | $24.85 | 32311 |
| 2023-10-02 | 24.98 | $25.00 | 31891 |
| 2023-09-29 | 24.98 | $25.10 | 91258 |
| 2023-09-28 | 24.97 | $25.20 | 36719 |
| 2023-09-27 | 24.95 | $25.27 | 145713 |
| 2023-09-26 | 24.91 | $25.13 | 272925 |
| 2023-09-25 | 24.89 | $24.76 | 51810 |
| 2023-09-22 | 24.90 | $24.76 | 48894 |
| 2023-09-21 | 24.92 | $24.72 | 80019 |
| 2023-09-20 | 24.94 | $24.85 | 71968 |
| 2023-09-19 | 24.95 | $25.00 | 45431 |
| 2023-09-18 | 24.94 | $25.00 | 30417 |
| 2023-09-15 | 24.93 | $25.01 | 25859 |
| 2023-09-14 | 24.93 | $25.01 | 35420 |
| 2023-09-13 | 24.92 | $24.99 | 27025 |
| 2023-09-12 | 24.91 | $24.86 | 24246 |
| 2023-09-11 | 24.92 | $24.89 | 19701 |
| 2023-09-08 | 24.92 | $24.87 | 19335 |
| 2023-09-07 | 24.92 | $24.90 | 25591 |
| 2023-09-06 | 24.93 | $24.88 | 33600 |
| 2023-09-05 | 24.93 | $24.85 | 63930 |
| 2023-09-01 | 24.94 | $24.84 | 13710 |
| 2023-08-31 | 24.95 | $24.90 | 114605 |
| 2023-08-30 | 24.96 | $24.85 | 10605 |
| 2023-08-29 | 24.97 | $24.90 | 13342 |
| 2023-08-28 | 24.97 | $24.78 | 28396 |
| 2023-08-25 | 24.99 | $24.77 | 25163 |
| 2023-08-24 | 25.02 | $24.78 | 24296 |
| 2023-08-23 | 25.04 | $24.75 | 31931 |
| 2023-08-22 | 25.07 | $25.04 | 23464 |
| 2023-08-21 | 25.08 | $24.95 | 25459 |
| 2023-08-18 | 25.09 | $24.95 | 31761 |
| 2023-08-17 | 25.10 | $24.90 | 107179 |
| 2023-08-16 | 25.13 | $24.72 | 210587 |
| 2023-08-15 | 25.17 | $24.51 | 365999 |
| 2023-08-14 | 25.24 | $25.19 | 22485 |
| 2023-08-11 | 25.24 | $25.17 | 22025 |
| 2023-08-10 | 25.25 | $25.26 | 74870 |
| 2023-08-09 | 25.25 | $25.41 | 18908 |
| 2023-08-08 | 25.23 | $25.38 | 21174 |
| 2023-08-07 | 25.22 | $25.34 | 19611 |
| 2023-08-04 | 25.20 | $25.34 | 18810 |
| 2023-08-03 | 25.19 | $25.24 | 26724 |
| 2023-08-02 | 25.18 | $25.25 | 23960 |
| 2023-08-01 | 25.18 | $25.18 | 9023 |
| 2023-07-31 | 25.18 | $25.25 | 48754 |
| 2023-07-28 | 25.17 | $25.06 | 25448 |
| 2023-07-27 | 25.18 | $25.03 | 46724 |
| 2023-07-26 | 25.20 | $25.16 | 26430 |
| 2023-07-25 | 25.20 | $25.15 | 26920 |
| 2023-07-24 | 25.20 | $25.15 | 25481 |
| 2023-07-21 | 25.21 | $25.26 | 31724 |
| 2023-07-20 | 25.20 | $25.22 | 29201 |
| 2023-07-19 | 25.20 | $25.30 | 80800 |
| 2023-07-18 | 25.19 | $25.36 | 16711 |
| 2023-07-17 | 25.17 | $25.35 | 34603 |
| 2023-07-14 | 25.16 | $25.38 | 19926 |
| 2023-07-13 | 25.13 | $25.38 | 10167 |
| 2023-07-12 | 25.11 | $25.18 | 75199 |
| 2023-07-11 | 25.10 | $25.38 | 17827 |
| 2023-07-10 | 25.07 | $25.33 | 34146 |
| 2023-07-07 | 25.04 | $25.07 | 7130 |
| 2023-07-06 | 25.04 | $25.00 | 36425 |
| 2023-07-05 | 25.04 | $25.21 | 17639 |
| 2023-07-03 | 25.03 | $25.29 | 38200 |
| 2023-06-30 | 25.00 | $25.19 | 109722 |
| 2023-06-29 | 24.98 | $25.22 | 45469 |
| 2023-06-28 | 24.95 | $25.18 | 34142 |
| 2023-06-27 | 24.93 | $25.29 | 50865 |
| 2023-06-26 | 24.89 | $25.06 | 30172 |
| 2023-06-23 | 24.87 | $25.10 | 44175 |
| 2023-06-22 | 24.85 | $25.05 | 29529 |
| 2023-06-21 | 24.83 | $24.93 | 85005 |
| 2023-06-20 | 24.81 | $24.84 | 56764 |
| 2023-06-16 | 24.81 | $24.76 | 38237 |
| 2023-06-15 | 24.82 | $24.91 | 32303 |
| 2023-06-14 | 24.81 | $24.80 | 19783 |
| 2023-06-13 | 24.81 | $24.85 | 24608 |
| 2023-06-12 | 24.80 | $24.73 | 36378 |
| 2023-06-09 | 24.81 | $24.86 | 28354 |
| 2023-06-08 | 24.81 | $24.80 | 28378 |
| 2023-06-07 | 24.81 | $24.75 | 80180 |
| 2023-06-06 | 24.81 | $24.80 | 68285 |
| 2023-06-05 | 24.82 | $24.79 | 53252 |
| 2023-06-02 | 24.82 | $24.81 | 36980 |
| 2023-06-01 | 24.82 | $24.77 | 39012 |
| 2023-05-31 | 24.82 | $24.80 | 163970 |
| 2023-05-30 | 24.83 | $24.83 | 20214 |
| 2023-05-26 | 24.83 | $24.77 | 22242 |
| 2023-05-25 | 24.83 | $24.64 | 17300 |
| 2023-05-24 | 24.85 | $24.70 | 64897 |
| 2023-05-23 | 24.87 | $24.79 | 26362 |
| 2023-05-22 | 24.88 | $24.95 | 33554 |
| 2023-05-19 | 24.87 | $24.99 | 15912 |
| 2023-05-18 | 24.86 | $24.99 | 25636 |
| 2023-05-17 | 24.84 | $25.05 | 41088 |
| 2023-05-16 | 24.82 | $24.96 | 69868 |
| 2023-05-15 | 24.80 | $24.87 | 44768 |
| 2023-05-12 | 24.80 | $24.90 | 26972 |
| 2023-05-11 | 24.79 | $24.90 | 18804 |
| 2023-05-10 | 24.77 | $24.97 | 47925 |
| 2023-05-09 | 24.75 | $24.95 | 281685 |
| 2023-05-08 | 24.73 | $25.00 | 75413 |
| 2023-05-05 | 24.71 | $24.79 | 32874 |
| 2023-05-04 | 24.70 | $24.44 | 30016 |
| 2023-05-03 | 24.72 | $24.62 | 40999 |
| 2023-05-02 | 24.73 | $24.79 | 28156 |
| 2023-05-01 | 24.73 | $24.90 | 20473 |
| 2023-04-28 | 24.71 | $24.95 | 89879 |
| 2023-04-27 | 24.68 | $25.02 | 20371 |
| 2023-04-26 | 24.65 | $24.95 | 56251 |
| 2023-04-25 | 24.62 | $24.90 | 88479 |
| 2023-04-24 | 24.59 | $25.03 | 25717 |
| 2023-04-21 | 24.54 | $24.88 | 42577 |
| 2023-04-20 | 24.51 | $24.83 | 32329 |
| 2023-04-19 | 24.47 | $24.79 | 42103 |
| 2023-04-18 | 24.44 | $24.74 | 52132 |
| 2023-04-17 | 24.41 | $24.69 | 33607 |
| 2023-04-14 | 24.38 | $24.62 | 54947 |
| 2023-04-13 | 24.35 | $24.43 | 75501 |
| 2023-04-12 | 24.34 | $24.54 | 63307 |
| 2023-04-11 | 24.32 | $24.66 | 40556 |
| 2023-04-10 | 24.29 | $24.67 | 55364 |
| 2023-04-06 | 24.25 | $24.61 | 91683 |
| 2023-04-05 | 24.21 | $24.48 | 111033 |
| 2023-04-04 | 24.18 | $24.23 | 98452 |
| 2023-04-03 | 24.17 | $24.35 | 172883 |
| 2023-03-31 | 24.15 | $24.00 | 2.0M |
| 2023-03-30 | 24.17 | $24.25 | 122237 |
| 2023-03-29 | 24.16 | $23.88 | 95156 |
| 2023-03-28 | 24.19 | $23.80 | 70840 |
| 2023-03-27 | 24.23 | $23.78 | 72740 |
| 2023-03-24 | 24.28 | $23.96 | 72309 |
| 2023-03-23 | 24.31 | $23.80 | 103604 |
| 2023-03-22 | 24.37 | $24.10 | 76149 |
| 2023-03-21 | 24.40 | $24.13 | 108995 |
| 2023-03-20 | 24.43 | $23.56 | 78269 |
| 2023-03-17 | 24.52 | $23.85 | 82180 |
| 2023-03-16 | 24.59 | $24.25 | 62979 |
| 2023-03-15 | 24.62 | $24.31 | 106088 |
| 2023-03-14 | 24.66 | $24.40 | 112062 |
| 2023-03-13 | 24.68 | $24.05 | 168110 |
| 2023-03-10 | 24.75 | $24.00 | 178118 |
| 2023-03-09 | 24.83 | $23.97 | 177736 |
| 2023-03-08 | 24.92 | $24.22 | 102593 |
| 2023-03-07 | 24.99 | $24.38 | 144197 |
| 2023-03-06 | 25.06 | $24.58 | 162247 |
| 2023-03-03 | 25.11 | $24.97 | 70030 |
| 2023-03-02 | 25.12 | $25.07 | 81311 |
| 2023-03-01 | 25.13 | $25.04 | 36039 |
| 2023-02-28 | 25.13 | $25.11 | 73614 |
| 2023-02-27 | 25.14 | $25.10 | 31690 |
| 2023-02-24 | 25.14 | $25.03 | 33996 |
| 2023-02-23 | 25.15 | $25.00 | 42149 |
| 2023-02-22 | 25.17 | $24.95 | 87288 |
| 2023-02-21 | 25.19 | $24.72 | 68700 |
| 2023-02-17 | 25.24 | $25.35 | 24441 |
| 2023-02-16 | 25.23 | $25.24 | 37467 |
| 2023-02-15 | 25.23 | $25.44 | 37151 |
| 2023-02-14 | 25.21 | $25.44 | 49520 |
| 2023-02-13 | 25.18 | $25.20 | 23450 |
| 2023-02-10 | 25.18 | $25.05 | 45675 |
| 2023-02-09 | 25.19 | $25.02 | 32537 |
| 2023-02-08 | 25.21 | $25.08 | 36692 |
| 2023-02-07 | 25.22 | $25.16 | 26086 |
| 2023-02-06 | 25.23 | $25.15 | 26973 |
| 2023-02-03 | 25.24 | $25.24 | 25635 |
| 2023-02-02 | 25.24 | $25.55 | 51838 |
| 2023-02-01 | 25.21 | $25.61 | 25789 |
| 2023-01-31 | 25.16 | $25.53 | 58226 |
| 2023-01-30 | 25.13 | $25.35 | 28532 |
| 2023-01-27 | 25.10 | $25.18 | 28092 |
| 2023-01-26 | 25.09 | $25.29 | 28212 |
| 2023-01-25 | 25.07 | $25.30 | 26230 |
| 2023-01-24 | 25.05 | $25.29 | 15562 |
| 2023-01-23 | 25.02 | $25.20 | 57156 |
| 2023-01-20 | 25.01 | $25.20 | 61503 |
| 2023-01-19 | 24.99 | $25.33 | 35744 |
| 2023-01-18 | 24.95 | $25.43 | 27381 |
| 2023-01-17 | 24.90 | $25.35 | 29447 |
| 2023-01-13 | 24.85 | $25.19 | 31051 |
| 2023-01-12 | 24.82 | $25.34 | 31964 |
| 2023-01-11 | 24.76 | $25.19 | 24754 |
| 2023-01-10 | 24.71 | $25.15 | 11779 |
| 2023-01-09 | 24.67 | $25.14 | 39165 |
| 2023-01-06 | 24.62 | $25.20 | 16471 |
| 2023-01-05 | 24.56 | $24.98 | 48944 |
| 2023-01-04 | 24.51 | $24.95 | 74260 |
| 2023-01-03 | 24.47 | $24.78 | 91093 |
| 2022-12-30 | 24.44 | $24.29 | 154227 |
| 2022-12-29 | 24.45 | $24.30 | 84126 |
| 2022-12-28 | 24.47 | $24.15 | 95840 |
| 2022-12-27 | 24.50 | $24.01 | 68731 |
| 2022-12-23 | 24.55 | $24.20 | 71897 |
| 2022-12-22 | 24.59 | $24.31 | 42339 |
| 2022-12-21 | 24.62 | $24.68 | 52527 |
| 2022-12-20 | 24.61 | $24.81 | 41308 |
| 2022-12-19 | 24.59 | $24.95 | 53191 |
| 2022-12-16 | 24.55 | $24.87 | 62730 |
| 2022-12-15 | 24.52 | $24.55 | 57097 |
| 2022-12-14 | 24.51 | $24.79 | 54103 |
| 2022-12-13 | 24.49 | $24.70 | 39557 |
| 2022-12-12 | 24.46 | $24.43 | 39885 |
| 2022-12-09 | 24.47 | $24.56 | 26461 |
| 2022-12-08 | 24.46 | $24.54 | 39631 |
| 2022-12-07 | 24.45 | $24.62 | 40185 |
| 2022-12-06 | 24.43 | $24.44 | 43713 |
| 2022-12-05 | 24.43 | $24.30 | 39281 |
| 2022-12-02 | 24.44 | $24.69 | 43521 |
| 2022-12-01 | 24.42 | $24.62 | 57765 |
| 2022-11-30 | 24.39 | $24.52 | 242830 |
| 2022-11-29 | 24.38 | $24.00 | 56076 |
| 2022-11-28 | 24.42 | $24.30 | 37500 |
| 2022-11-25 | 24.43 | $24.28 | 12230 |
| 2022-11-23 | 24.45 | $24.36 | 40451 |
| 2022-11-22 | 24.46 | $24.20 | 35846 |
| 2022-11-21 | 24.49 | $24.57 | 46389 |
| 2022-11-18 | 24.48 | $24.54 | 40943 |
| 2022-11-17 | 24.47 | $24.54 | 30959 |
| 2022-11-16 | 24.47 | $24.54 | 33426 |
| 2022-11-15 | 24.46 | $24.50 | 28501 |
| 2022-11-14 | 24.45 | $24.24 | 54959 |
| 2022-11-11 | 24.48 | $24.93 | 12810 |
| 2022-11-10 | 24.43 | $24.98 | 23184 |
| 2022-11-09 | 24.37 | $24.18 | 52752 |
| 2022-11-08 | 24.39 | $24.36 | 137513 |
| 2022-11-07 | 24.39 | $24.20 | 40081 |
| 2022-11-04 | 24.41 | $24.08 | 29755 |
| 2022-11-03 | 24.45 | $24.12 | 43053 |
| 2022-11-02 | 24.48 | $24.38 | 24584 |
| 2022-11-01 | 24.49 | $24.56 | 34435 |
| 2022-10-31 | 24.49 | $24.71 | 130973 |
| 2022-10-28 | 24.46 | $24.53 | 26308 |
| 2022-10-27 | 24.46 | $24.41 | 33818 |
| 2022-10-26 | 24.46 | $24.62 | 27040 |
| 2022-10-25 | 24.45 | $24.49 | 28634 |
| 2022-10-24 | 24.44 | $24.21 | 34672 |
| 2022-10-21 | 24.47 | $24.21 | 37017 |
| 2022-10-20 | 24.49 | $24.21 | 39190 |
| 2022-10-19 | 24.52 | $24.13 | 20863 |
| 2022-10-18 | 24.56 | $24.26 | 27079 |
| 2022-10-17 | 24.60 | $24.16 | 26512 |
| 2022-10-14 | 24.64 | $23.97 | 25446 |
| 2022-10-13 | 24.71 | $24.03 | 32306 |
| 2022-10-12 | 24.78 | $24.21 | 26066 |
| 2022-10-11 | 24.84 | $24.45 | 30014 |
| 2022-10-10 | 24.89 | $24.47 | 17967 |
| 2022-10-07 | 24.93 | $24.62 | 13057 |
| 2022-10-06 | 24.96 | $24.72 | 39349 |
| 2022-10-05 | 24.99 | $24.77 | 25988 |
| 2022-10-04 | 25.01 | $25.00 | 33299 |
| 2022-10-03 | 25.01 | $24.85 | 26998 |
| 2022-09-30 | 25.03 | $24.68 | 244537 |
| 2022-09-29 | 25.07 | $24.82 | 179548 |
| 2022-09-28 | 25.09 | $24.95 | 44273 |
| 2022-09-27 | 25.11 | $24.73 | 27047 |
| 2022-09-26 | 25.15 | $24.70 | 28709 |
| 2022-09-23 | 25.19 | $24.71 | 24604 |
| 2022-09-22 | 25.24 | $24.87 | 25347 |
| 2022-09-21 | 25.28 | $24.99 | 36272 |
| 2022-09-20 | 25.31 | $25.00 | 27226 |
| 2022-09-19 | 25.35 | $25.05 | 35709 |
| 2022-09-16 | 25.38 | $25.10 | 32996 |
| 2022-09-15 | 25.41 | $25.24 | 20427 |
| 2022-09-14 | 25.42 | $25.25 | 19107 |
| 2022-09-13 | 25.44 | $25.23 | 22905 |
| 2022-09-12 | 25.46 | $25.30 | 24425 |
| 2022-09-09 | 25.48 | $25.25 | 20706 |
| 2022-09-08 | 25.51 | $25.11 | 24996 |
| 2022-09-07 | 25.55 | $25.22 | 10363 |
| 2022-09-06 | 25.58 | $25.29 | 18844 |
| 2022-09-02 | 25.61 | $25.38 | 15687 |
| 2022-09-01 | 25.64 | $25.25 | 25273 |
| 2022-08-31 | 25.68 | $25.30 | 54541 |
| 2022-08-30 | 25.72 | $25.39 | 27081 |
| 2022-08-29 | 25.75 | $25.45 | 16823 |
| 2022-08-26 | 25.79 | $25.50 | 16675 |
| 2022-08-25 | 25.82 | $25.57 | 6665 |
| 2022-08-24 | 25.84 | $25.51 | 14903 |
| 2022-08-23 | 25.88 | $25.33 | 103859 |
| 2022-08-22 | 25.93 | $25.65 | 49089 |
| 2022-08-19 | 25.96 | $25.64 | 22092 |
| 2022-08-18 | 26.00 | $25.75 | 30208 |
| 2022-08-17 | 26.02 | $25.78 | 19188 |
| 2022-08-16 | 26.05 | $25.93 | 26801 |
| 2022-08-15 | 26.06 | $26.05 | 57846 |
| 2022-08-12 | 26.06 | $26.09 | 16483 |
| 2022-08-11 | 26.06 | $25.99 | 11860 |
| 2022-08-10 | 26.07 | $25.95 | 17792 |
| 2022-08-09 | 26.08 | $25.80 | 23586 |
| 2022-08-08 | 26.11 | $26.02 | 17707 |
| 2022-08-05 | 26.12 | $26.00 | 22742 |
| 2022-08-04 | 26.13 | $26.14 | 64740 |
| 2022-08-03 | 26.13 | $25.96 | 56140 |
| 2022-08-02 | 26.15 | $25.70 | 346130 |
| 2022-08-01 | 26.20 | $26.28 | 66498 |
| 2022-07-29 | 26.19 | $26.68 | 64977 |
| 2022-07-28 | 26.14 | $26.50 | 19127 |
| 2022-07-27 | 26.10 | $26.32 | 8150 |
| 2022-07-26 | 26.08 | $26.23 | 12135 |
| 2022-07-25 | 26.06 | $26.32 | 15914 |
| 2022-07-22 | 26.04 | $26.28 | 17405 |
| 2022-07-21 | 26.01 | $26.26 | 19730 |
| 2022-07-20 | 25.98 | $26.08 | 30204 |
| 2022-07-19 | 25.97 | $25.97 | 24496 |
| 2022-07-18 | 25.98 | $25.96 | 27152 |
| 2022-07-15 | 25.98 | $25.97 | 12910 |
| 2022-07-14 | 25.98 | $25.84 | 13605 |
| 2022-07-13 | 25.99 | $25.92 | 21737 |
| 2022-07-12 | 26.00 | $26.00 | 11031 |
| 2022-07-11 | 26.00 | $26.13 | 12441 |
| 2022-07-08 | 25.99 | $26.11 | 4678 |
| 2022-07-07 | 25.97 | $26.04 | 26517 |
| 2022-07-06 | 25.97 | $26.04 | 16466 |
| 2022-07-05 | 25.96 | $26.22 | 21306 |
| 2022-07-01 | 25.93 | $26.27 | 20456 |
| 2022-06-30 | 25.89 | $26.10 | 72424 |
| 2022-06-29 | 25.87 | $26.15 | 28381 |
| 2022-06-28 | 25.84 | $26.20 | 42441 |
| 2022-06-27 | 25.81 | $26.21 | 30262 |
| 2022-06-24 | 25.76 | $26.14 | 26261 |
| 2022-06-23 | 25.72 | $25.83 | 46698 |
| 2022-06-22 | 25.71 | $26.08 | 38381 |
| 2022-06-21 | 25.67 | $25.97 | 157868 |
| 2022-06-17 | 25.64 | $25.88 | 207881 |
| 2022-06-16 | 25.62 | $25.63 | 71069 |
| 2022-06-15 | 25.61 | $25.79 | 76379 |
| 2022-06-14 | 25.60 | $25.30 | 66255 |
| 2022-06-13 | 25.63 | $25.24 | 41745 |
| 2022-06-10 | 25.67 | $25.23 | 44623 |
| 2022-06-09 | 25.71 | $25.49 | 34480 |
| 2022-06-08 | 25.74 | $25.73 | 18837 |
| 2022-06-07 | 25.74 | $25.75 | 72462 |
| 2022-06-06 | 25.74 | $25.78 | 23092 |
| 2022-06-03 | 25.73 | $25.87 | 14745 |
| 2022-06-02 | 25.72 | $25.72 | 25089 |
| 2022-06-01 | 25.72 | $25.87 | 13348 |
| 2022-05-31 | 25.70 | $25.94 | 84208 |
| 2022-05-27 | 25.68 | $26.00 | 27927 |
| 2022-05-26 | 25.64 | $25.77 | 24721 |
| 2022-05-25 | 25.63 | $25.74 | 23340 |
| 2022-05-24 | 25.62 | $25.30 | 40373 |
| 2022-05-23 | 25.65 | $24.88 | 33554 |
| 2022-05-20 | 25.73 | $25.34 | 44905 |
| 2022-05-19 | 25.78 | $25.43 | 23159 |
| 2022-05-18 | 25.81 | $25.31 | 54923 |
| 2022-05-17 | 25.87 | $25.27 | 61572 |
| 2022-05-16 | 25.93 | $25.54 | 21786 |
| 2022-05-13 | 25.97 | $25.58 | 52237 |
| 2022-05-12 | 26.01 | $25.84 | 182524 |
| 2022-05-11 | 26.03 | $25.87 | 22980 |
| 2022-05-10 | 26.04 | $25.88 | 40285 |
| 2022-05-09 | 26.06 | $25.72 | 23292 |
| 2022-05-06 | 26.10 | $25.92 | 29124 |
| 2022-05-05 | 26.12 | $26.15 | 22983 |
| 2022-05-04 | 26.11 | $26.00 | 19854 |
| 2022-05-03 | 26.12 | $25.83 | 37300 |
| 2022-05-02 | 26.16 | $25.93 | 21318 |
| 2022-04-29 | 26.18 | $26.17 | 80510 |
| 2022-04-28 | 26.18 | $26.17 | 36606 |
| 2022-04-27 | 26.18 | $25.73 | 58588 |
| 2022-04-26 | 26.23 | $26.02 | 15461 |
| 2022-04-25 | 26.25 | $26.02 | 56423 |
| 2022-04-22 | 26.28 | $26.01 | 56149 |
| 2022-04-21 | 26.30 | $26.21 | 16047 |
| 2022-04-20 | 26.31 | $26.16 | 93655 |
| 2022-04-19 | 26.33 | $26.26 | 20642 |
| 2022-04-18 | 26.34 | $26.29 | 14298 |
| 2022-04-14 | 26.34 | $26.18 | 29732 |
| 2022-04-13 | 26.36 | $26.28 | 19619 |
| 2022-04-12 | 26.37 | $26.31 | 29467 |
| 2022-04-11 | 26.37 | $26.22 | 18041 |
| 2022-04-08 | 26.39 | $26.30 | 24818 |
| 2022-04-07 | 26.40 | $26.33 | 22118 |
| 2022-04-06 | 26.41 | $26.26 | 34531 |
| 2022-04-05 | 26.42 | $26.30 | 21762 |
| 2022-04-04 | 26.43 | $26.68 | 26753 |
| 2022-04-01 | 26.41 | $26.70 | 21225 |
| 2022-03-31 | 26.38 | $26.85 | 84364 |
| 2022-03-30 | 26.33 | $26.45 | 14295 |
| 2022-03-29 | 26.31 | $26.35 | 35402 |
| 2022-03-28 | 26.31 | $26.18 | 20016 |
| 2022-03-25 | 26.32 | $26.13 | 28629 |
| 2022-03-24 | 26.34 | $26.41 | 26879 |
| 2022-03-23 | 26.34 | $26.39 | 36744 |
| 2022-03-22 | 26.33 | $26.28 | 50245 |
| 2022-03-21 | 26.34 | $26.30 | 49245 |
| 2022-03-18 | 26.34 | $26.38 | 53923 |
| 2022-03-17 | 26.34 | $26.43 | 40570 |
| 2022-03-16 | 26.33 | $26.34 | 73798 |
| 2022-03-15 | 26.33 | $26.31 | 42803 |
| 2022-03-14 | 26.33 | $26.10 | 62730 |
| 2022-03-11 | 26.35 | $26.20 | 70538 |
| 2022-03-10 | 26.37 | $26.20 | 73136 |
| 2022-03-09 | 26.38 | $26.25 | 34822 |
| 2022-03-08 | 26.40 | $26.15 | 27628 |
| 2022-03-07 | 26.42 | $26.11 | 23245 |
| 2022-03-04 | 26.46 | $26.25 | 96726 |
| 2022-03-03 | 26.48 | $26.27 | 39417 |
| 2022-03-02 | 26.50 | $26.38 | 55070 |
| 2022-03-01 | 26.51 | $26.42 | 49982 |
| 2022-02-28 | 26.52 | $26.18 | 80164 |
| 2022-02-25 | 26.56 | $26.29 | 141006 |
| 2022-02-24 | 26.59 | $26.34 | 72455 |
| 2022-02-23 | 26.61 | $26.30 | 34211 |
| 2022-02-22 | 26.65 | $26.15 | 100454 |
| 2022-02-18 | 26.70 | $26.28 | 242533 |
| 2022-02-17 | 26.74 | $26.65 | 45049 |
| 2022-02-16 | 26.75 | $26.67 | 80550 |
| 2022-02-15 | 26.76 | $26.67 | 217018 |
| 2022-02-14 | 26.77 | $26.61 | 47827 |
| 2022-02-11 | 26.79 | $26.59 | 84772 |
| 2022-02-10 | 26.81 | $26.67 | 39393 |
| 2022-02-09 | 26.83 | $26.66 | 28817 |
| 2022-02-08 | 26.84 | $26.58 | 34180 |
| 2022-02-07 | 26.87 | $26.64 | 41215 |
| 2022-02-04 | 26.90 | $26.44 | 49426 |
| 2022-02-03 | 26.94 | $26.42 | 122199 |
| 2022-02-02 | 27.00 | $26.97 | 51576 |
| 2022-02-01 | 27.00 | $27.05 | 112850 |
| 2022-01-31 | 27.00 | $27.07 | 52302 |
| 2022-01-28 | 26.99 | $26.85 | 111891 |
| 2022-01-27 | 27.00 | $26.39 | 153110 |
| 2022-01-26 | 27.07 | $26.89 | 405251 |
| 2022-01-25 | 27.09 | $27.06 | 22681 |
| 2022-01-24 | 27.09 | $27.08 | 48457 |
| 2022-01-21 | 27.09 | $27.07 | 23020 |
| 2022-01-20 | 27.09 | $27.05 | 20434 |
| 2022-01-19 | 27.10 | $27.08 | 32269 |
| 2022-01-18 | 27.10 | $27.07 | 53404 |
| 2022-01-14 | 27.10 | $27.14 | 61037 |
| 2022-01-13 | 27.10 | $27.15 | 37531 |
| 2022-01-12 | 27.09 | $27.17 | 10755 |
| 2022-01-11 | 27.08 | $27.12 | 38952 |
| 2022-01-10 | 27.08 | $27.07 | 94172 |
| 2022-01-07 | 27.08 | $27.12 | 48568 |
| 2022-01-06 | 27.08 | $27.15 | 42439 |
| 2022-01-05 | 27.07 | $26.88 | 37219 |
| 2022-01-04 | 27.09 | $27.12 | 101502 |
| 2022-01-03 | 27.08 | $27.18 | 17247 |
| 2021-12-31 | 27.07 | $27.22 | 45816 |
| 2021-12-30 | 27.06 | $27.25 | 19344 |
| 2021-12-29 | 27.04 | $27.16 | 38149 |
| 2021-12-28 | 27.03 | $27.17 | 16066 |
| 2021-12-27 | 27.01 | $27.18 | 40614 |
| 2021-12-23 | 26.99 | $27.11 | 30292 |
| 2021-12-22 | 26.98 | $27.10 | 1.6M |
| 2021-12-21 | 26.97 | $26.93 | 52893 |
| 2021-12-20 | 26.97 | $26.82 | 30342 |
| 2021-12-17 | 26.99 | $26.90 | 79336 |
| 2021-12-16 | 27.00 | $26.85 | 54846 |
| 2021-12-15 | 27.01 | $26.71 | 54847 |
| 2021-12-14 | 27.04 | $26.58 | 21213 |
| 2021-12-13 | 27.09 | $26.65 | 25122 |
| 2021-12-10 | 27.14 | $26.66 | 26940 |
| 2021-12-09 | 27.19 | $26.81 | 16335 |
| 2021-12-08 | 27.23 | $26.85 | 20664 |
| 2021-12-07 | 27.27 | $26.90 | 39276 |
| 2021-12-06 | 27.31 | $26.82 | 20515 |
| 2021-12-03 | 27.36 | $26.78 | 13966 |
| 2021-12-02 | 27.42 | $26.78 | 86787 |
| 2021-12-01 | 27.49 | $26.89 | 51901 |
| 2021-11-30 | 27.55 | $26.92 | 44212 |
| 2021-11-29 | 27.61 | $27.09 | 20430 |
| 2021-11-26 | 27.67 | $26.96 | 17716 |
| 2021-11-24 | 27.74 | $27.21 | 54077 |
| 2021-11-23 | 27.80 | $27.13 | 13159 |
| 2021-11-22 | 27.87 | $27.18 | 15076 |
| 2021-11-19 | 27.94 | $27.55 | 16294 |
| 2021-11-18 | 27.98 | $27.64 | 43246 |
| 2021-11-17 | 28.02 | $27.63 | 18359 |
| 2021-11-16 | 28.06 | $27.48 | 114038 |
| 2021-11-15 | 28.12 | $28.00 | 15142 |
| 2021-11-12 | 28.14 | $28.07 | 41543 |
| 2021-11-11 | 28.14 | $28.16 | 140296 |
| 2021-11-10 | 28.14 | $28.37 | 107681 |
| 2021-11-09 | 28.12 | $28.63 | 21878 |
| 2021-11-08 | 28.06 | $28.68 | 20228 |
| 2021-11-05 | 28.00 | $28.42 | 36202 |
| 2021-11-04 | 27.95 | $28.31 | 22369 |
| 2021-11-03 | 27.92 | $28.29 | 24812 |
| 2021-11-02 | 27.88 | $28.16 | 35983 |
| 2021-11-01 | 27.85 | $28.07 | 40915 |
| 2021-10-29 | 27.82 | $28.12 | 67544 |
| 2021-10-28 | 27.79 | $28.05 | 79762 |
| 2021-10-27 | 27.76 | $27.97 | 10686 |
| 2021-10-26 | 27.74 | $27.92 | 13545 |
| 2021-10-25 | 27.72 | $27.95 | 14767 |
| 2021-10-22 | 27.70 | $27.90 | 17130 |
| 2021-10-21 | 27.68 | $27.96 | 9425 |
| 2021-10-20 | 27.65 | $27.85 | 26526 |
| 2021-10-19 | 27.63 | $27.86 | 40738 |
| 2021-10-18 | 27.60 | $27.83 | 15253 |
| 2021-10-15 | 27.58 | $27.89 | 169958 |
| 2021-10-14 | 27.55 | $27.80 | 65799 |
| 2021-10-13 | 27.52 | $27.52 | 37456 |
| 2021-10-12 | 27.52 | $27.58 | 17351 |
| 2021-10-11 | 27.51 | $27.55 | 11466 |
| 2021-10-08 | 27.51 | $27.55 | 19810 |
| 2021-10-07 | 27.50 | $27.55 | 91597 |
| 2021-10-06 | 27.50 | $27.37 | 140000 |
| 2021-10-05 | 27.51 | $27.18 | 23576 |
| 2021-10-04 | 27.55 | $27.20 | 51741 |
| 2021-10-01 | 27.58 | $27.54 | 16964 |
| 2021-09-30 | 27.59 | $27.44 | 197253 |
| 2021-09-29 | 27.60 | $27.63 | 93024 |
| 2021-09-28 | 27.60 | $27.59 | 53762 |
| 2021-09-27 | 27.60 | $27.65 | 104244 |
| 2021-09-24 | 27.60 | $27.54 | 23198 |
| 2021-09-23 | 27.60 | $27.39 | 39324 |
| 2021-09-22 | 27.63 | $27.53 | 54143 |
| 2021-09-21 | 27.64 | $27.49 | 56580 |
| 2021-09-20 | 27.65 | $27.57 | 18153 |
| 2021-09-17 | 27.66 | $27.69 | 13995 |
| 2021-09-16 | 27.66 | $27.64 | 57743 |
| 2021-09-15 | 27.66 | $27.65 | 53181 |
| 2021-09-14 | 27.66 | $27.59 | 10155 |
| 2021-09-13 | 27.67 | $27.55 | 22939 |
| 2021-09-10 | 27.68 | $27.64 | 25247 |
| 2021-09-09 | 27.68 | $27.54 | 113274 |
| 2021-09-08 | 27.70 | $27.50 | 8996 |
| 2021-09-07 | 27.72 | $27.55 | 16082 |
| 2021-09-03 | 27.74 | $27.62 | 149764 |
| 2021-09-02 | 27.75 | $27.62 | 34425 |
| 2021-09-01 | 27.76 | $27.65 | 37616 |
| 2021-08-31 | 27.78 | $27.62 | 64251 |
| 2021-08-30 | 27.79 | $27.56 | 24663 |
| 2021-08-27 | 27.82 | $27.55 | 16848 |
| 2021-08-26 | 27.84 | $27.39 | 8138 |
| 2021-08-25 | 27.89 | $27.46 | 25237 |
| 2021-08-24 | 27.94 | $27.51 | 20674 |
| 2021-08-23 | 27.98 | $27.56 | 17043 |
| 2021-08-20 | 28.03 | $27.87 | 56452 |
| 2021-08-19 | 28.04 | $27.88 | 20335 |
| 2021-08-18 | 28.06 | $27.87 | 17129 |
| 2021-08-17 | 28.08 | $27.94 | 55388 |
| 2021-08-16 | 28.10 | $27.93 | 32525 |
| 2021-08-13 | 28.11 | $27.95 | 37675 |
| 2021-08-12 | 28.13 | $27.94 | 50068 |
| 2021-08-11 | 28.15 | $27.93 | 28322 |
| 2021-08-10 | 28.17 | $28.00 | 349266 |
| 2021-08-09 | 28.19 | $27.95 | 24146 |
| 2021-08-06 | 28.22 | $28.05 | 76479 |
| 2021-08-05 | 28.24 | $28.10 | 42264 |
| 2021-08-04 | 28.25 | $28.16 | 21590 |
| 2021-08-03 | 28.26 | $28.17 | 71879 |
| 2021-08-02 | 28.27 | $28.25 | 31603 |
| 2021-07-30 | 28.27 | $28.34 | 40543 |
| 2021-07-29 | 28.27 | $28.27 | 28978 |
| 2021-07-28 | 28.26 | $28.11 | 13154 |
| 2021-07-27 | 28.28 | $28.09 | 13725 |
| 2021-07-26 | 28.30 | $28.11 | 10484 |
| 2021-07-23 | 28.32 | $28.20 | 15786 |
| 2021-07-22 | 28.33 | $27.98 | 42465 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.99
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.99
Average
25.71
Maximum
28.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 24.99 | $24.99 | 30306 |
| 2024-03-13 | 24.99 | $24.99 | 43900 |
| 2024-03-12 | 25.00 | $24.98 | 39441 |
| 2024-03-11 | 25.01 | $24.98 | 34589 |
| 2024-03-08 | 25.02 | $24.98 | 22148 |
| 2024-03-07 | 25.03 | $24.98 | 191451 |
| 2024-03-06 | 25.04 | $24.97 | 754899 |
| 2024-03-05 | 25.06 | $24.98 | 1.0M |
| 2024-03-04 | 25.08 | $24.96 | 13416 |
| 2024-03-01 | 25.10 | $24.95 | 1.0M |
| 2024-02-29 | 25.12 | $24.96 | 304414 |
| 2024-02-28 | 25.14 | $24.94 | 1.3M |
| 2024-02-27 | 25.17 | $24.94 | 37538 |
| 2024-02-26 | 25.20 | $24.94 | 36570 |
| 2024-02-23 | 25.23 | $24.94 | 33826 |
| 2024-02-22 | 25.26 | $24.91 | 44436 |
| 2024-02-21 | 25.30 | $25.31 | 30786 |
| 2024-02-20 | 25.30 | $25.31 | 93584 |
| 2024-02-16 | 25.29 | $25.31 | 54122 |
| 2024-02-15 | 25.29 | $25.30 | 90035 |
| 2024-02-14 | 25.29 | $25.28 | 63946 |
| 2024-02-13 | 25.29 | $25.28 | 49119 |
| 2024-02-12 | 25.28 | $25.28 | 312541 |
| 2024-02-09 | 25.28 | $25.37 | 27039 |
| 2024-02-08 | 25.27 | $25.37 | 84423 |
| 2024-02-07 | 25.25 | $25.27 | 37476 |
| 2024-02-06 | 25.24 | $25.26 | 46176 |
| 2024-02-05 | 25.24 | $25.27 | 115042 |
| 2024-02-02 | 25.23 | $25.26 | 30116 |
| 2024-02-01 | 25.22 | $25.27 | 23960 |
| 2024-01-31 | 25.21 | $25.25 | 39084 |
| 2024-01-30 | 25.19 | $25.26 | 56513 |
| 2024-01-29 | 25.18 | $25.28 | 75088 |
| 2024-01-26 | 25.16 | $25.33 | 47617 |
| 2024-01-25 | 25.14 | $25.40 | 38785 |
| 2024-01-24 | 25.11 | $25.22 | 42415 |
| 2024-01-23 | 25.09 | $25.25 | 17081 |
| 2024-01-22 | 25.07 | $25.22 | 29500 |
| 2024-01-19 | 25.05 | $25.19 | 35324 |
| 2024-01-18 | 25.03 | $25.11 | 46698 |
| 2024-01-17 | 25.02 | $25.10 | 80629 |
| 2024-01-16 | 25.01 | $25.05 | 47340 |
| 2024-01-12 | 25.00 | $25.04 | 31970 |
| 2024-01-11 | 24.99 | $25.10 | 23259 |
| 2024-01-10 | 24.98 | $25.03 | 32685 |
| 2024-01-09 | 24.97 | $25.03 | 20641 |
| 2024-01-08 | 24.97 | $25.03 | 29859 |
| 2024-01-05 | 24.96 | $25.03 | 50475 |
| 2024-01-04 | 24.95 | $25.00 | 17931 |
| 2024-01-03 | 24.95 | $24.98 | 20953 |
| 2024-01-02 | 24.95 | $24.97 | 44206 |
| 2023-12-29 | 24.95 | $24.96 | 100470 |
| 2023-12-28 | 24.95 | $24.96 | 91379 |
| 2023-12-27 | 24.95 | $24.95 | 40190 |
| 2023-12-26 | 24.96 | $24.88 | 69063 |
| 2023-12-22 | 24.97 | $24.95 | 53757 |
| 2023-12-21 | 24.97 | $24.92 | 79620 |
| 2023-12-20 | 24.98 | $24.90 | 100619 |
| 2023-12-19 | 24.99 | $24.91 | 175843 |
| 2023-12-18 | 25.00 | $24.90 | 190945 |
| 2023-12-15 | 25.01 | $24.95 | 51149 |
| 2023-12-14 | 25.03 | $24.98 | 50045 |
| 2023-12-13 | 25.03 | $25.07 | 17561 |
| 2023-12-12 | 25.04 | $24.99 | 30620 |
| 2023-12-11 | 25.05 | $24.95 | 45738 |
| 2023-12-08 | 25.06 | $24.95 | 65456 |
| 2023-12-07 | 25.07 | $25.00 | 34764 |
| 2023-12-06 | 25.09 | $24.97 | 86867 |
| 2023-12-05 | 25.10 | $25.02 | 49285 |
| 2023-12-04 | 25.11 | $25.02 | 45413 |
| 2023-12-01 | 25.12 | $25.42 | 167717 |
| 2023-11-30 | 25.09 | $25.13 | 157657 |
| 2023-11-29 | 25.09 | $24.92 | 42321 |
| 2023-11-28 | 25.10 | $24.90 | 28519 |
| 2023-11-27 | 25.12 | $24.87 | 57145 |
| 2023-11-24 | 25.15 | $24.99 | 15049 |
| 2023-11-22 | 25.16 | $24.91 | 36093 |
| 2023-11-21 | 25.17 | $25.35 | 15203 |
| 2023-11-20 | 25.15 | $25.26 | 15048 |
| 2023-11-17 | 25.13 | $25.34 | 7578 |
| 2023-11-16 | 25.10 | $25.26 | 23258 |
| 2023-11-15 | 25.08 | $25.28 | 16873 |
| 2023-11-14 | 25.05 | $25.22 | 22513 |
| 2023-11-13 | 25.03 | $25.08 | 34983 |
| 2023-11-10 | 25.03 | $24.97 | 128536 |
| 2023-11-09 | 25.03 | $25.18 | 122474 |
| 2023-11-08 | 25.01 | $25.21 | 15599 |
| 2023-11-07 | 24.99 | $25.15 | 17216 |
| 2023-11-06 | 24.98 | $25.01 | 44309 |
| 2023-11-03 | 24.97 | $25.04 | 63934 |
| 2023-11-02 | 24.96 | $25.05 | 50526 |
| 2023-11-01 | 24.95 | $25.00 | 52064 |
| 2023-10-31 | 24.95 | $25.00 | 66562 |
| 2023-10-30 | 24.94 | $24.89 | 28900 |
| 2023-10-27 | 24.94 | $24.81 | 33570 |
| 2023-10-26 | 24.96 | $24.92 | 31720 |
| 2023-10-25 | 24.96 | $25.00 | 54040 |
| 2023-10-24 | 24.96 | $24.96 | 25291 |
| 2023-10-23 | 24.96 | $24.94 | 33431 |
| 2023-10-20 | 24.97 | $24.95 | 24213 |
| 2023-10-19 | 24.97 | $24.91 | 112043 |
| 2023-10-18 | 24.97 | $25.02 | 24753 |
| 2023-10-17 | 24.97 | $25.04 | 45858 |
| 2023-10-16 | 24.96 | $24.99 | 26654 |
| 2023-10-13 | 24.95 | $25.02 | 20741 |
| 2023-10-12 | 24.95 | $25.00 | 23904 |
| 2023-10-11 | 24.94 | $25.03 | 58118 |
| 2023-10-10 | 24.93 | $24.97 | 18994 |
| 2023-10-09 | 24.93 | $24.82 | 16705 |
| 2023-10-06 | 24.94 | $24.81 | 23832 |
| 2023-10-05 | 24.96 | $24.77 | 35414 |
| 2023-10-04 | 24.97 | $24.91 | 41637 |
| 2023-10-03 | 24.98 | $24.85 | 32311 |
| 2023-10-02 | 24.99 | $25.00 | 31891 |
| 2023-09-29 | 24.98 | $25.10 | 91258 |
| 2023-09-28 | 24.97 | $25.20 | 36719 |
| 2023-09-27 | 24.94 | $25.27 | 145713 |
| 2023-09-26 | 24.90 | $25.13 | 272925 |
| 2023-09-25 | 24.88 | $24.76 | 51810 |
| 2023-09-22 | 24.89 | $24.76 | 48894 |
| 2023-09-21 | 24.90 | $24.72 | 80019 |
| 2023-09-20 | 24.92 | $24.85 | 71968 |
| 2023-09-19 | 24.92 | $25.00 | 45431 |
| 2023-09-18 | 24.91 | $25.00 | 30417 |
| 2023-09-15 | 24.90 | $25.01 | 25859 |
| 2023-09-14 | 24.89 | $25.01 | 35420 |
| 2023-09-13 | 24.88 | $24.99 | 27025 |
| 2023-09-12 | 24.86 | $24.86 | 24246 |
| 2023-09-11 | 24.86 | $24.89 | 19701 |
| 2023-09-08 | 24.86 | $24.87 | 19335 |
| 2023-09-07 | 24.86 | $24.90 | 25591 |
| 2023-09-06 | 24.87 | $24.88 | 33600 |
| 2023-09-05 | 24.87 | $24.85 | 63930 |
| 2023-09-01 | 24.88 | $24.84 | 13710 |
| 2023-08-31 | 24.90 | $24.90 | 114605 |
| 2023-08-30 | 24.91 | $24.85 | 10605 |
| 2023-08-29 | 24.93 | $24.90 | 13342 |
| 2023-08-28 | 24.94 | $24.78 | 28396 |
| 2023-08-25 | 24.97 | $24.77 | 25163 |
| 2023-08-24 | 25.00 | $24.78 | 24296 |
| 2023-08-23 | 25.03 | $24.75 | 31931 |
| 2023-08-22 | 25.06 | $25.04 | 23464 |
| 2023-08-21 | 25.07 | $24.95 | 25459 |
| 2023-08-18 | 25.09 | $24.95 | 31761 |
| 2023-08-17 | 25.11 | $24.90 | 107179 |
| 2023-08-16 | 25.13 | $24.72 | 210587 |
| 2023-08-15 | 25.18 | $24.51 | 365999 |
| 2023-08-14 | 25.24 | $25.19 | 22485 |
| 2023-08-11 | 25.25 | $25.17 | 22025 |
| 2023-08-10 | 25.26 | $25.26 | 74870 |
| 2023-08-09 | 25.26 | $25.41 | 18908 |
| 2023-08-08 | 25.24 | $25.38 | 21174 |
| 2023-08-07 | 25.23 | $25.34 | 19611 |
| 2023-08-04 | 25.22 | $25.34 | 18810 |
| 2023-08-03 | 25.21 | $25.24 | 26724 |
| 2023-08-02 | 25.21 | $25.25 | 23960 |
| 2023-08-01 | 25.21 | $25.18 | 9023 |
| 2023-07-31 | 25.21 | $25.25 | 48754 |
| 2023-07-28 | 25.21 | $25.06 | 25448 |
| 2023-07-27 | 25.22 | $25.03 | 46724 |
| 2023-07-26 | 25.24 | $25.16 | 26430 |
| 2023-07-25 | 25.25 | $25.15 | 26920 |
| 2023-07-24 | 25.26 | $25.15 | 25481 |
| 2023-07-21 | 25.27 | $25.26 | 31724 |
| 2023-07-20 | 25.27 | $25.22 | 29201 |
| 2023-07-19 | 25.27 | $25.30 | 80800 |
| 2023-07-18 | 25.25 | $25.36 | 16711 |
| 2023-07-17 | 25.24 | $25.35 | 34603 |
| 2023-07-14 | 25.22 | $25.38 | 19926 |
| 2023-07-13 | 25.19 | $25.38 | 10167 |
| 2023-07-12 | 25.16 | $25.18 | 75199 |
| 2023-07-11 | 25.15 | $25.38 | 17827 |
| 2023-07-10 | 25.12 | $25.33 | 34146 |
| 2023-07-07 | 25.09 | $25.07 | 7130 |
| 2023-07-06 | 25.08 | $25.00 | 36425 |
| 2023-07-05 | 25.08 | $25.21 | 17639 |
| 2023-07-03 | 25.05 | $25.29 | 38200 |
| 2023-06-30 | 25.02 | $25.19 | 109722 |
| 2023-06-29 | 24.99 | $25.22 | 45469 |
| 2023-06-28 | 24.96 | $25.18 | 34142 |
| 2023-06-27 | 24.93 | $25.29 | 50865 |
| 2023-06-26 | 24.89 | $25.06 | 30172 |
| 2023-06-23 | 24.87 | $25.10 | 44175 |
| 2023-06-22 | 24.84 | $25.05 | 29529 |
| 2023-06-21 | 24.82 | $24.93 | 85005 |
| 2023-06-20 | 24.80 | $24.84 | 56764 |
| 2023-06-16 | 24.80 | $24.76 | 38237 |
| 2023-06-15 | 24.81 | $24.91 | 32303 |
| 2023-06-14 | 24.80 | $24.80 | 19783 |
| 2023-06-13 | 24.80 | $24.85 | 24608 |
| 2023-06-12 | 24.80 | $24.73 | 36378 |
| 2023-06-09 | 24.81 | $24.86 | 28354 |
| 2023-06-08 | 24.81 | $24.80 | 28378 |
| 2023-06-07 | 24.81 | $24.75 | 80180 |
| 2023-06-06 | 24.82 | $24.80 | 68285 |
| 2023-06-05 | 24.83 | $24.79 | 53252 |
| 2023-06-02 | 24.84 | $24.81 | 36980 |
| 2023-06-01 | 24.84 | $24.77 | 39012 |
| 2023-05-31 | 24.85 | $24.80 | 163970 |
| 2023-05-30 | 24.85 | $24.83 | 20214 |
| 2023-05-26 | 24.86 | $24.77 | 22242 |
| 2023-05-25 | 24.86 | $24.64 | 17300 |
| 2023-05-24 | 24.89 | $24.70 | 64897 |
| 2023-05-23 | 24.91 | $24.79 | 26362 |
| 2023-05-22 | 24.92 | $24.95 | 33554 |
| 2023-05-19 | 24.91 | $24.99 | 15912 |
| 2023-05-18 | 24.90 | $24.99 | 25636 |
| 2023-05-17 | 24.89 | $25.05 | 41088 |
| 2023-05-16 | 24.87 | $24.96 | 69868 |
| 2023-05-15 | 24.86 | $24.87 | 44768 |
| 2023-05-12 | 24.86 | $24.90 | 26972 |
| 2023-05-11 | 24.86 | $24.90 | 18804 |
| 2023-05-10 | 24.85 | $24.97 | 47925 |
| 2023-05-09 | 24.83 | $24.95 | 281685 |
| 2023-05-08 | 24.82 | $25.00 | 75413 |
| 2023-05-05 | 24.79 | $24.79 | 32874 |
| 2023-05-04 | 24.79 | $24.44 | 30016 |
| 2023-05-03 | 24.82 | $24.62 | 40999 |
| 2023-05-02 | 24.83 | $24.79 | 28156 |
| 2023-05-01 | 24.82 | $24.90 | 20473 |
| 2023-04-28 | 24.80 | $24.95 | 89879 |
| 2023-04-27 | 24.77 | $25.02 | 20371 |
| 2023-04-26 | 24.73 | $24.95 | 56251 |
| 2023-04-25 | 24.69 | $24.90 | 88479 |
| 2023-04-24 | 24.65 | $25.03 | 25717 |
| 2023-04-21 | 24.59 | $24.88 | 42577 |
| 2023-04-20 | 24.54 | $24.83 | 32329 |
| 2023-04-19 | 24.49 | $24.79 | 42103 |
| 2023-04-18 | 24.44 | $24.74 | 52132 |
| 2023-04-17 | 24.39 | $24.69 | 33607 |
| 2023-04-14 | 24.34 | $24.62 | 54947 |
| 2023-04-13 | 24.30 | $24.43 | 75501 |
| 2023-04-12 | 24.27 | $24.54 | 63307 |
| 2023-04-11 | 24.24 | $24.66 | 40556 |
| 2023-04-10 | 24.19 | $24.67 | 55364 |
| 2023-04-06 | 24.13 | $24.61 | 91683 |
| 2023-04-05 | 24.08 | $24.48 | 111033 |
| 2023-04-04 | 24.04 | $24.23 | 98452 |
| 2023-04-03 | 24.02 | $24.35 | 172883 |
| 2023-03-31 | 23.99 | $24.00 | 2.0M |
| 2023-03-30 | 24.00 | $24.25 | 122237 |
| 2023-03-29 | 23.99 | $23.88 | 95156 |
| 2023-03-28 | 24.03 | $23.80 | 70840 |
| 2023-03-27 | 24.07 | $23.78 | 72740 |
| 2023-03-24 | 24.12 | $23.96 | 72309 |
| 2023-03-23 | 24.17 | $23.80 | 103604 |
| 2023-03-22 | 24.23 | $24.10 | 76149 |
| 2023-03-21 | 24.27 | $24.13 | 108995 |
| 2023-03-20 | 24.30 | $23.56 | 78269 |
| 2023-03-17 | 24.41 | $23.85 | 82180 |
| 2023-03-16 | 24.49 | $24.25 | 62979 |
| 2023-03-15 | 24.53 | $24.31 | 106088 |
| 2023-03-14 | 24.58 | $24.40 | 112062 |
| 2023-03-13 | 24.62 | $24.05 | 168110 |
| 2023-03-10 | 24.70 | $24.00 | 178118 |
| 2023-03-09 | 24.79 | $23.97 | 177736 |
| 2023-03-08 | 24.89 | $24.22 | 102593 |
| 2023-03-07 | 24.97 | $24.38 | 144197 |
| 2023-03-06 | 25.04 | $24.58 | 162247 |
| 2023-03-03 | 25.09 | $24.97 | 70030 |
| 2023-03-02 | 25.10 | $25.07 | 81311 |
| 2023-03-01 | 25.11 | $25.04 | 36039 |
| 2023-02-28 | 25.13 | $25.11 | 73614 |
| 2023-02-27 | 25.14 | $25.10 | 31690 |
| 2023-02-24 | 25.15 | $25.03 | 33996 |
| 2023-02-23 | 25.17 | $25.00 | 42149 |
| 2023-02-22 | 25.19 | $24.95 | 87288 |
| 2023-02-21 | 25.22 | $24.72 | 68700 |
| 2023-02-17 | 25.27 | $25.35 | 24441 |
| 2023-02-16 | 25.27 | $25.24 | 37467 |
| 2023-02-15 | 25.27 | $25.44 | 37151 |
| 2023-02-14 | 25.26 | $25.44 | 49520 |
| 2023-02-13 | 25.24 | $25.20 | 23450 |
| 2023-02-10 | 25.25 | $25.05 | 45675 |
| 2023-02-09 | 25.27 | $25.02 | 32537 |
| 2023-02-08 | 25.30 | $25.08 | 36692 |
| 2023-02-07 | 25.32 | $25.16 | 26086 |
| 2023-02-06 | 25.33 | $25.15 | 26973 |
| 2023-02-03 | 25.35 | $25.24 | 25635 |
| 2023-02-02 | 25.35 | $25.55 | 51838 |
| 2023-02-01 | 25.32 | $25.61 | 25789 |
| 2023-01-31 | 25.29 | $25.53 | 58226 |
| 2023-01-30 | 25.25 | $25.35 | 28532 |
| 2023-01-27 | 25.23 | $25.18 | 28092 |
| 2023-01-26 | 25.21 | $25.29 | 28212 |
| 2023-01-25 | 25.19 | $25.30 | 26230 |
| 2023-01-24 | 25.15 | $25.29 | 15562 |
| 2023-01-23 | 25.11 | $25.20 | 57156 |
| 2023-01-20 | 25.08 | $25.20 | 61503 |
| 2023-01-19 | 25.05 | $25.33 | 35744 |
| 2023-01-18 | 25.00 | $25.43 | 27381 |
| 2023-01-17 | 24.94 | $25.35 | 29447 |
| 2023-01-13 | 24.88 | $25.19 | 31051 |
| 2023-01-12 | 24.84 | $25.34 | 31964 |
| 2023-01-11 | 24.77 | $25.19 | 24754 |
| 2023-01-10 | 24.72 | $25.15 | 11779 |
| 2023-01-09 | 24.67 | $25.14 | 39165 |
| 2023-01-06 | 24.62 | $25.20 | 16471 |
| 2023-01-05 | 24.56 | $24.98 | 48944 |
| 2023-01-04 | 24.52 | $24.95 | 74260 |
| 2023-01-03 | 24.48 | $24.78 | 91093 |
| 2022-12-30 | 24.46 | $24.29 | 154227 |
| 2022-12-29 | 24.48 | $24.30 | 84126 |
| 2022-12-28 | 24.50 | $24.15 | 95840 |
| 2022-12-27 | 24.54 | $24.01 | 68731 |
| 2022-12-23 | 24.59 | $24.20 | 71897 |
| 2022-12-22 | 24.62 | $24.31 | 42339 |
| 2022-12-21 | 24.64 | $24.68 | 52527 |
| 2022-12-20 | 24.63 | $24.81 | 41308 |
| 2022-12-19 | 24.60 | $24.95 | 53191 |
| 2022-12-16 | 24.56 | $24.87 | 62730 |
| 2022-12-15 | 24.52 | $24.55 | 57097 |
| 2022-12-14 | 24.51 | $24.79 | 54103 |
| 2022-12-13 | 24.48 | $24.70 | 39557 |
| 2022-12-12 | 24.46 | $24.43 | 39885 |
| 2022-12-09 | 24.46 | $24.56 | 26461 |
| 2022-12-08 | 24.45 | $24.54 | 39631 |
| 2022-12-07 | 24.45 | $24.62 | 40185 |
| 2022-12-06 | 24.43 | $24.44 | 43713 |
| 2022-12-05 | 24.43 | $24.30 | 39281 |
| 2022-12-02 | 24.44 | $24.69 | 43521 |
| 2022-12-01 | 24.42 | $24.62 | 57765 |
| 2022-11-30 | 24.39 | $24.52 | 242830 |
| 2022-11-29 | 24.38 | $24.00 | 56076 |
| 2022-11-28 | 24.42 | $24.30 | 37500 |
| 2022-11-25 | 24.44 | $24.28 | 12230 |
| 2022-11-23 | 24.45 | $24.36 | 40451 |
| 2022-11-22 | 24.46 | $24.20 | 35846 |
| 2022-11-21 | 24.49 | $24.57 | 46389 |
| 2022-11-18 | 24.48 | $24.54 | 40943 |
| 2022-11-17 | 24.47 | $24.54 | 30959 |
| 2022-11-16 | 24.46 | $24.54 | 33426 |
| 2022-11-15 | 24.44 | $24.50 | 28501 |
| 2022-11-14 | 24.43 | $24.24 | 54959 |
| 2022-11-11 | 24.45 | $24.93 | 12810 |
| 2022-11-10 | 24.39 | $24.98 | 23184 |
| 2022-11-09 | 24.32 | $24.18 | 52752 |
| 2022-11-08 | 24.34 | $24.36 | 137513 |
| 2022-11-07 | 24.33 | $24.20 | 40081 |
| 2022-11-04 | 24.34 | $24.08 | 29755 |
| 2022-11-03 | 24.36 | $24.12 | 43053 |
| 2022-11-02 | 24.39 | $24.38 | 24584 |
| 2022-11-01 | 24.39 | $24.56 | 34435 |
| 2022-10-31 | 24.37 | $24.71 | 130973 |
| 2022-10-28 | 24.35 | $24.53 | 26308 |
| 2022-10-27 | 24.34 | $24.41 | 33818 |
| 2022-10-26 | 24.34 | $24.62 | 27040 |
| 2022-10-25 | 24.32 | $24.49 | 28634 |
| 2022-10-24 | 24.32 | $24.21 | 34672 |
| 2022-10-21 | 24.35 | $24.21 | 37017 |
| 2022-10-20 | 24.38 | $24.21 | 39190 |
| 2022-10-19 | 24.41 | $24.13 | 20863 |
| 2022-10-18 | 24.46 | $24.26 | 27079 |
| 2022-10-17 | 24.49 | $24.16 | 26512 |
| 2022-10-14 | 24.54 | $23.97 | 25446 |
| 2022-10-13 | 24.61 | $24.03 | 32306 |
| 2022-10-12 | 24.69 | $24.21 | 26066 |
| 2022-10-11 | 24.75 | $24.45 | 30014 |
| 2022-10-10 | 24.79 | $24.47 | 17967 |
| 2022-10-07 | 24.83 | $24.62 | 13057 |
| 2022-10-06 | 24.87 | $24.72 | 39349 |
| 2022-10-05 | 24.89 | $24.77 | 25988 |
| 2022-10-04 | 24.91 | $25.00 | 33299 |
| 2022-10-03 | 24.92 | $24.85 | 26998 |
| 2022-09-30 | 24.93 | $24.68 | 244537 |
| 2022-09-29 | 24.97 | $24.82 | 179548 |
| 2022-09-28 | 25.00 | $24.95 | 44273 |
| 2022-09-27 | 25.01 | $24.73 | 27047 |
| 2022-09-26 | 25.05 | $24.70 | 28709 |
| 2022-09-23 | 25.10 | $24.71 | 24604 |
| 2022-09-22 | 25.15 | $24.87 | 25347 |
| 2022-09-21 | 25.19 | $24.99 | 36272 |
| 2022-09-20 | 25.22 | $25.00 | 27226 |
| 2022-09-19 | 25.25 | $25.05 | 35709 |
| 2022-09-16 | 25.28 | $25.10 | 32996 |
| 2022-09-15 | 25.30 | $25.24 | 20427 |
| 2022-09-14 | 25.32 | $25.25 | 19107 |
| 2022-09-13 | 25.34 | $25.23 | 22905 |
| 2022-09-12 | 25.36 | $25.30 | 24425 |
| 2022-09-09 | 25.38 | $25.25 | 20706 |
| 2022-09-08 | 25.41 | $25.11 | 24996 |
| 2022-09-07 | 25.46 | $25.22 | 10363 |
| 2022-09-06 | 25.50 | $25.29 | 18844 |
| 2022-09-02 | 25.53 | $25.38 | 15687 |
| 2022-09-01 | 25.56 | $25.25 | 25273 |
| 2022-08-31 | 25.61 | $25.30 | 54541 |
| 2022-08-30 | 25.66 | $25.39 | 27081 |
| 2022-08-29 | 25.69 | $25.45 | 16823 |
| 2022-08-26 | 25.73 | $25.50 | 16675 |
| 2022-08-25 | 25.77 | $25.57 | 6665 |
| 2022-08-24 | 25.80 | $25.51 | 14903 |
| 2022-08-23 | 25.85 | $25.33 | 103859 |
| 2022-08-22 | 25.91 | $25.65 | 49089 |
| 2022-08-19 | 25.95 | $25.64 | 22092 |
| 2022-08-18 | 25.99 | $25.75 | 30208 |
| 2022-08-17 | 26.03 | $25.78 | 19188 |
| 2022-08-16 | 26.06 | $25.93 | 26801 |
| 2022-08-15 | 26.08 | $26.05 | 57846 |
| 2022-08-12 | 26.09 | $26.09 | 16483 |
| 2022-08-11 | 26.09 | $25.99 | 11860 |
| 2022-08-10 | 26.10 | $25.95 | 17792 |
| 2022-08-09 | 26.12 | $25.80 | 23586 |
| 2022-08-08 | 26.15 | $26.02 | 17707 |
| 2022-08-05 | 26.16 | $26.00 | 22742 |
| 2022-08-04 | 26.17 | $26.14 | 64740 |
| 2022-08-03 | 26.17 | $25.96 | 56140 |
| 2022-08-02 | 26.19 | $25.70 | 346130 |
| 2022-08-01 | 26.23 | $26.28 | 66498 |
| 2022-07-29 | 26.22 | $26.68 | 64977 |
| 2022-07-28 | 26.17 | $26.50 | 19127 |
| 2022-07-27 | 26.13 | $26.32 | 8150 |
| 2022-07-26 | 26.11 | $26.23 | 12135 |
| 2022-07-25 | 26.10 | $26.32 | 15914 |
| 2022-07-22 | 26.07 | $26.28 | 17405 |
| 2022-07-21 | 26.06 | $26.26 | 19730 |
| 2022-07-20 | 26.04 | $26.08 | 30204 |
| 2022-07-19 | 26.03 | $25.97 | 24496 |
| 2022-07-18 | 26.04 | $25.96 | 27152 |
| 2022-07-15 | 26.05 | $25.97 | 12910 |
| 2022-07-14 | 26.05 | $25.84 | 13605 |
| 2022-07-13 | 26.07 | $25.92 | 21737 |
| 2022-07-12 | 26.07 | $26.00 | 11031 |
| 2022-07-11 | 26.07 | $26.13 | 12441 |
| 2022-07-08 | 26.05 | $26.11 | 4678 |
| 2022-07-07 | 26.02 | $26.04 | 26517 |
| 2022-07-06 | 26.01 | $26.04 | 16466 |
| 2022-07-05 | 25.99 | $26.22 | 21306 |
| 2022-07-01 | 25.95 | $26.27 | 20456 |
| 2022-06-30 | 25.91 | $26.10 | 72424 |
| 2022-06-29 | 25.88 | $26.15 | 28381 |
| 2022-06-28 | 25.84 | $26.20 | 42441 |
| 2022-06-27 | 25.80 | $26.21 | 30262 |
| 2022-06-24 | 25.76 | $26.14 | 26261 |
| 2022-06-23 | 25.72 | $25.83 | 46698 |
| 2022-06-22 | 25.71 | $26.08 | 38381 |
| 2022-06-21 | 25.67 | $25.97 | 157868 |
| 2022-06-17 | 25.63 | $25.88 | 207881 |
| 2022-06-16 | 25.60 | $25.63 | 71069 |
| 2022-06-15 | 25.60 | $25.79 | 76379 |
| 2022-06-14 | 25.58 | $25.30 | 66255 |
| 2022-06-13 | 25.60 | $25.24 | 41745 |
| 2022-06-10 | 25.63 | $25.23 | 44623 |
| 2022-06-09 | 25.67 | $25.49 | 34480 |
| 2022-06-08 | 25.68 | $25.73 | 18837 |
| 2022-06-07 | 25.67 | $25.75 | 72462 |
| 2022-06-06 | 25.66 | $25.78 | 23092 |
| 2022-06-03 | 25.65 | $25.87 | 14745 |
| 2022-06-02 | 25.63 | $25.72 | 25089 |
| 2022-06-01 | 25.62 | $25.87 | 13348 |
| 2022-05-31 | 25.60 | $25.94 | 84208 |
| 2022-05-27 | 25.58 | $26.00 | 27927 |
| 2022-05-26 | 25.55 | $25.77 | 24721 |
| 2022-05-25 | 25.54 | $25.74 | 23340 |
| 2022-05-24 | 25.53 | $25.30 | 40373 |
| 2022-05-23 | 25.57 | $24.88 | 33554 |
| 2022-05-20 | 25.66 | $25.34 | 44905 |
| 2022-05-19 | 25.71 | $25.43 | 23159 |
| 2022-05-18 | 25.75 | $25.31 | 54923 |
| 2022-05-17 | 25.80 | $25.27 | 61572 |
| 2022-05-16 | 25.87 | $25.54 | 21786 |
| 2022-05-13 | 25.91 | $25.58 | 52237 |
| 2022-05-12 | 25.95 | $25.84 | 182524 |
| 2022-05-11 | 25.97 | $25.87 | 22980 |
| 2022-05-10 | 25.99 | $25.88 | 40285 |
| 2022-05-09 | 26.01 | $25.72 | 23292 |
| 2022-05-06 | 26.05 | $25.92 | 29124 |
| 2022-05-05 | 26.07 | $26.15 | 22983 |
| 2022-05-04 | 26.06 | $26.00 | 19854 |
| 2022-05-03 | 26.08 | $25.83 | 37300 |
| 2022-05-02 | 26.11 | $25.93 | 21318 |
| 2022-04-29 | 26.14 | $26.17 | 80510 |
| 2022-04-28 | 26.15 | $26.17 | 36606 |
| 2022-04-27 | 26.16 | $25.73 | 58588 |
| 2022-04-26 | 26.22 | $26.02 | 15461 |
| 2022-04-25 | 26.24 | $26.02 | 56423 |
| 2022-04-22 | 26.27 | $26.01 | 56149 |
| 2022-04-21 | 26.30 | $26.21 | 16047 |
| 2022-04-20 | 26.32 | $26.16 | 93655 |
| 2022-04-19 | 26.34 | $26.26 | 20642 |
| 2022-04-18 | 26.35 | $26.29 | 14298 |
| 2022-04-14 | 26.35 | $26.18 | 29732 |
| 2022-04-13 | 26.37 | $26.28 | 19619 |
| 2022-04-12 | 26.38 | $26.31 | 29467 |
| 2022-04-11 | 26.39 | $26.22 | 18041 |
| 2022-04-08 | 26.40 | $26.30 | 24818 |
| 2022-04-07 | 26.41 | $26.33 | 22118 |
| 2022-04-06 | 26.41 | $26.26 | 34531 |
| 2022-04-05 | 26.42 | $26.30 | 21762 |
| 2022-04-04 | 26.43 | $26.68 | 26753 |
| 2022-04-01 | 26.39 | $26.70 | 21225 |
| 2022-03-31 | 26.36 | $26.85 | 84364 |
| 2022-03-30 | 26.30 | $26.45 | 14295 |
| 2022-03-29 | 26.28 | $26.35 | 35402 |
| 2022-03-28 | 26.28 | $26.18 | 20016 |
| 2022-03-25 | 26.29 | $26.13 | 28629 |
| 2022-03-24 | 26.30 | $26.41 | 26879 |
| 2022-03-23 | 26.29 | $26.39 | 36744 |
| 2022-03-22 | 26.28 | $26.28 | 50245 |
| 2022-03-21 | 26.28 | $26.30 | 49245 |
| 2022-03-18 | 26.27 | $26.38 | 53923 |
| 2022-03-17 | 26.26 | $26.43 | 40570 |
| 2022-03-16 | 26.25 | $26.34 | 73798 |
| 2022-03-15 | 26.25 | $26.31 | 42803 |
| 2022-03-14 | 26.25 | $26.10 | 62730 |
| 2022-03-11 | 26.27 | $26.20 | 70538 |
| 2022-03-10 | 26.29 | $26.20 | 73136 |
| 2022-03-09 | 26.31 | $26.25 | 34822 |
| 2022-03-08 | 26.32 | $26.15 | 27628 |
| 2022-03-07 | 26.35 | $26.11 | 23245 |
| 2022-03-04 | 26.38 | $26.25 | 96726 |
| 2022-03-03 | 26.40 | $26.27 | 39417 |
| 2022-03-02 | 26.42 | $26.38 | 55070 |
| 2022-03-01 | 26.44 | $26.42 | 49982 |
| 2022-02-28 | 26.45 | $26.18 | 80164 |
| 2022-02-25 | 26.49 | $26.29 | 141006 |
| 2022-02-24 | 26.52 | $26.34 | 72455 |
| 2022-02-23 | 26.55 | $26.30 | 34211 |
| 2022-02-22 | 26.58 | $26.15 | 100454 |
| 2022-02-18 | 26.64 | $26.28 | 242533 |
| 2022-02-17 | 26.68 | $26.65 | 45049 |
| 2022-02-16 | 26.69 | $26.67 | 80550 |
| 2022-02-15 | 26.70 | $26.67 | 217018 |
| 2022-02-14 | 26.72 | $26.61 | 47827 |
| 2022-02-11 | 26.74 | $26.59 | 84772 |
| 2022-02-10 | 26.76 | $26.67 | 39393 |
| 2022-02-09 | 26.79 | $26.66 | 28817 |
| 2022-02-08 | 26.81 | $26.58 | 34180 |
| 2022-02-07 | 26.84 | $26.64 | 41215 |
| 2022-02-04 | 26.88 | $26.44 | 49426 |
| 2022-02-03 | 26.93 | $26.42 | 122199 |
| 2022-02-02 | 26.99 | $26.97 | 51576 |
| 2022-02-01 | 26.99 | $27.05 | 112850 |
| 2022-01-31 | 26.99 | $27.07 | 52302 |
| 2022-01-28 | 26.99 | $26.85 | 111891 |
| 2022-01-27 | 27.01 | $26.39 | 153110 |
| 2022-01-26 | 27.08 | $26.89 | 405251 |
| 2022-01-25 | 27.10 | $27.06 | 22681 |
| 2022-01-24 | 27.10 | $27.08 | 48457 |
| 2022-01-21 | 27.11 | $27.07 | 23020 |
| 2022-01-20 | 27.11 | $27.05 | 20434 |
| 2022-01-19 | 27.12 | $27.08 | 32269 |
| 2022-01-18 | 27.12 | $27.07 | 53404 |
| 2022-01-14 | 27.12 | $27.14 | 61037 |
| 2022-01-13 | 27.12 | $27.15 | 37531 |
| 2022-01-12 | 27.11 | $27.17 | 10755 |
| 2022-01-11 | 27.10 | $27.12 | 38952 |
| 2022-01-10 | 27.09 | $27.07 | 94172 |
| 2022-01-07 | 27.08 | $27.12 | 48568 |
| 2022-01-06 | 27.06 | $27.15 | 42439 |
| 2022-01-05 | 27.05 | $26.88 | 37219 |
| 2022-01-04 | 27.05 | $27.12 | 101502 |
| 2022-01-03 | 27.04 | $27.18 | 17247 |
| 2021-12-31 | 27.01 | $27.22 | 45816 |
| 2021-12-30 | 26.98 | $27.25 | 19344 |
| 2021-12-29 | 26.95 | $27.16 | 38149 |
| 2021-12-28 | 26.92 | $27.17 | 16066 |
| 2021-12-27 | 26.89 | $27.18 | 40614 |
| 2021-12-23 | 26.86 | $27.11 | 30292 |
| 2021-12-22 | 26.83 | $27.10 | 1.6M |
| 2021-12-21 | 26.81 | $26.93 | 52893 |
| 2021-12-20 | 26.81 | $26.82 | 30342 |
| 2021-12-17 | 26.82 | $26.90 | 79336 |
| 2021-12-16 | 26.82 | $26.85 | 54846 |
| 2021-12-15 | 26.83 | $26.71 | 54847 |
| 2021-12-14 | 26.86 | $26.58 | 21213 |
| 2021-12-13 | 26.91 | $26.65 | 25122 |
| 2021-12-10 | 26.96 | $26.66 | 26940 |
| 2021-12-09 | 27.02 | $26.81 | 16335 |
| 2021-12-08 | 27.07 | $26.85 | 20664 |
| 2021-12-07 | 27.12 | $26.90 | 39276 |
| 2021-12-06 | 27.18 | $26.82 | 20515 |
| 2021-12-03 | 27.25 | $26.78 | 13966 |
| 2021-12-02 | 27.33 | $26.78 | 86787 |
| 2021-12-01 | 27.42 | $26.89 | 51901 |
| 2021-11-30 | 27.51 | $26.92 | 44212 |
| 2021-11-29 | 27.60 | $27.09 | 20430 |
| 2021-11-26 | 27.67 | $26.96 | 17716 |
| 2021-11-24 | 27.77 | $27.21 | 54077 |
| 2021-11-23 | 27.84 | $27.13 | 13159 |
| 2021-11-22 | 27.93 | $27.18 | 15076 |
| 2021-11-19 | 28.02 | $27.55 | 16294 |
| 2021-11-18 | 28.07 | $27.64 | 43246 |
| 2021-11-17 | 28.11 | $27.63 | 18359 |
| 2021-11-16 | 28.16 | $27.48 | 114038 |
| 2021-11-15 | 28.22 | $28.00 | 15142 |
| 2021-11-12 | 28.23 | $28.07 | 41543 |
| 2021-11-11 | 28.24 | $28.16 | 140296 |
| 2021-11-10 | 28.23 | $28.37 | 107681 |
| 2021-11-09 | 28.20 | $28.63 | 21878 |
| 2021-11-08 | 28.14 | $28.68 | 20228 |
| 2021-11-05 | 28.07 | $28.42 | 36202 |
| 2021-11-04 | 28.02 | $28.31 | 22369 |
| 2021-11-03 | 27.98 | $28.29 | 24812 |
| 2021-11-02 | 27.94 | $28.16 | 35983 |
| 2021-11-01 | 27.90 | $28.07 | 40915 |
| 2021-10-29 | 27.87 | $28.12 | 67544 |
| 2021-10-28 | 27.83 | $28.05 | 79762 |
| 2021-10-27 | 27.79 | $27.97 | 10686 |
| 2021-10-26 | 27.76 | $27.92 | 13545 |
| 2021-10-25 | 27.74 | $27.95 | 14767 |
| 2021-10-22 | 27.70 | $27.90 | 17130 |
| 2021-10-21 | 27.68 | $27.96 | 9425 |
| 2021-10-20 | 27.64 | $27.85 | 26526 |
| 2021-10-19 | 27.61 | $27.86 | 40738 |
| 2021-10-18 | 27.58 | $27.83 | 15253 |
| 2021-10-15 | 27.55 | $27.89 | 169958 |
| 2021-10-14 | 27.52 | $27.80 | 65799 |
| 2021-10-13 | 27.49 | $27.52 | 37456 |
| 2021-10-12 | 27.49 | $27.58 | 17351 |
| 2021-10-11 | 27.48 | $27.55 | 11466 |
| 2021-10-08 | 27.48 | $27.55 | 19810 |
| 2021-10-07 | 27.48 | $27.55 | 91597 |
| 2021-10-06 | 27.47 | $27.37 | 140000 |
| 2021-10-05 | 27.49 | $27.18 | 23576 |
| 2021-10-04 | 27.52 | $27.20 | 51741 |
| 2021-10-01 | 27.56 | $27.54 | 16964 |
| 2021-09-30 | 27.56 | $27.44 | 197253 |
| 2021-09-29 | 27.58 | $27.63 | 93024 |
| 2021-09-28 | 27.57 | $27.59 | 53762 |
| 2021-09-27 | 27.57 | $27.65 | 104244 |
| 2021-09-24 | 27.56 | $27.54 | 23198 |
| 2021-09-23 | 27.57 | $27.39 | 39324 |
| 2021-09-22 | 27.58 | $27.53 | 54143 |
| 2021-09-21 | 27.59 | $27.49 | 56580 |
| 2021-09-20 | 27.59 | $27.57 | 18153 |
| 2021-09-17 | 27.60 | $27.69 | 13995 |
| 2021-09-16 | 27.59 | $27.64 | 57743 |
| 2021-09-15 | 27.58 | $27.65 | 53181 |
| 2021-09-14 | 27.58 | $27.59 | 10155 |
| 2021-09-13 | 27.59 | $27.55 | 22939 |
| 2021-09-10 | 27.60 | $27.64 | 25247 |
| 2021-09-09 | 27.60 | $27.54 | 113274 |
| 2021-09-08 | 27.62 | $27.50 | 8996 |
| 2021-09-07 | 27.64 | $27.55 | 16082 |
| 2021-09-03 | 27.65 | $27.62 | 149764 |
| 2021-09-02 | 27.67 | $27.62 | 34425 |
| 2021-09-01 | 27.68 | $27.65 | 37616 |
| 2021-08-31 | 27.70 | $27.62 | 64251 |
| 2021-08-30 | 27.72 | $27.56 | 24663 |
| 2021-08-27 | 27.75 | $27.55 | 16848 |
| 2021-08-26 | 27.78 | $27.39 | 8138 |
| 2021-08-25 | 27.84 | $27.46 | 25237 |
| 2021-08-24 | 27.89 | $27.51 | 20674 |
| 2021-08-23 | 27.94 | $27.56 | 17043 |
| 2021-08-20 | 27.98 | $27.87 | 56452 |
| 2021-08-19 | 28.00 | $27.88 | 20335 |
| 2021-08-18 | 28.02 | $27.87 | 17129 |
| 2021-08-17 | 28.04 | $27.94 | 55388 |
| 2021-08-16 | 28.05 | $27.93 | 32525 |
| 2021-08-13 | 28.07 | $27.95 | 37675 |
| 2021-08-12 | 28.09 | $27.94 | 50068 |
| 2021-08-11 | 28.11 | $27.93 | 28322 |
| 2021-08-10 | 28.13 | $28.00 | 349266 |
| 2021-08-09 | 28.14 | $27.95 | 24146 |
| 2021-08-06 | 28.17 | $28.05 | 76479 |
| 2021-08-05 | 28.19 | $28.10 | 42264 |
| 2021-08-04 | 28.20 | $28.16 | 21590 |
| 2021-08-03 | 28.21 | $28.17 | 71879 |
| 2021-08-02 | 28.23 | $28.25 | 31603 |
| 2021-07-30 | 28.23 | $28.34 | 40543 |
| 2021-07-29 | 28.23 | $28.27 | 28978 |
| 2021-07-28 | 28.24 | $28.11 | 13154 |
| 2021-07-27 | 28.27 | $28.09 | 13725 |
| 2021-07-26 | 28.30 | $28.11 | 10484 |
| 2021-07-23 | 28.32 | $28.20 | 15786 |
| 2021-07-22 | 28.35 | $27.98 | 42465 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.96
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.78
Average
25.68
Maximum
28.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 24.96 | $24.99 | 30306 |
| 2024-03-13 | 24.96 | $24.99 | 43900 |
| 2024-03-12 | 24.96 | $24.98 | 39441 |
| 2024-03-11 | 24.97 | $24.98 | 34589 |
| 2024-03-08 | 24.97 | $24.98 | 22148 |
| 2024-03-07 | 24.98 | $24.98 | 191451 |
| 2024-03-06 | 24.99 | $24.97 | 754899 |
| 2024-03-05 | 25.00 | $24.98 | 1.0M |
| 2024-03-04 | 25.01 | $24.96 | 13416 |
| 2024-03-01 | 25.03 | $24.95 | 1.0M |
| 2024-02-29 | 25.06 | $24.96 | 304414 |
| 2024-02-28 | 25.08 | $24.94 | 1.3M |
| 2024-02-27 | 25.12 | $24.94 | 37538 |
| 2024-02-26 | 25.16 | $24.94 | 36570 |
| 2024-02-23 | 25.21 | $24.94 | 33826 |
| 2024-02-22 | 25.27 | $24.91 | 44436 |
| 2024-02-21 | 25.34 | $25.31 | 30786 |
| 2024-02-20 | 25.34 | $25.31 | 93584 |
| 2024-02-16 | 25.33 | $25.31 | 54122 |
| 2024-02-15 | 25.33 | $25.30 | 90035 |
| 2024-02-14 | 25.33 | $25.28 | 63946 |
| 2024-02-13 | 25.33 | $25.28 | 49119 |
| 2024-02-12 | 25.33 | $25.28 | 312541 |
| 2024-02-09 | 25.33 | $25.37 | 27039 |
| 2024-02-08 | 25.32 | $25.37 | 84423 |
| 2024-02-07 | 25.29 | $25.27 | 37476 |
| 2024-02-06 | 25.29 | $25.26 | 46176 |
| 2024-02-05 | 25.29 | $25.27 | 115042 |
| 2024-02-02 | 25.28 | $25.26 | 30116 |
| 2024-02-01 | 25.28 | $25.27 | 23960 |
| 2024-01-31 | 25.27 | $25.25 | 39084 |
| 2024-01-30 | 25.26 | $25.26 | 56513 |
| 2024-01-29 | 25.25 | $25.28 | 75088 |
| 2024-01-26 | 25.24 | $25.33 | 47617 |
| 2024-01-25 | 25.21 | $25.40 | 38785 |
| 2024-01-24 | 25.16 | $25.22 | 42415 |
| 2024-01-23 | 25.14 | $25.25 | 17081 |
| 2024-01-22 | 25.11 | $25.22 | 29500 |
| 2024-01-19 | 25.08 | $25.19 | 35324 |
| 2024-01-18 | 25.05 | $25.11 | 46698 |
| 2024-01-17 | 25.04 | $25.10 | 80629 |
| 2024-01-16 | 25.02 | $25.05 | 47340 |
| 2024-01-12 | 25.01 | $25.04 | 31970 |
| 2024-01-11 | 25.01 | $25.10 | 23259 |
| 2024-01-10 | 24.99 | $25.03 | 32685 |
| 2024-01-09 | 24.98 | $25.03 | 20641 |
| 2024-01-08 | 24.97 | $25.03 | 29859 |
| 2024-01-05 | 24.96 | $25.03 | 50475 |
| 2024-01-04 | 24.95 | $25.00 | 17931 |
| 2024-01-03 | 24.94 | $24.98 | 20953 |
| 2024-01-02 | 24.93 | $24.97 | 44206 |
| 2023-12-29 | 24.93 | $24.96 | 100470 |
| 2023-12-28 | 24.93 | $24.96 | 91379 |
| 2023-12-27 | 24.92 | $24.95 | 40190 |
| 2023-12-26 | 24.92 | $24.88 | 69063 |
| 2023-12-22 | 24.94 | $24.95 | 53757 |
| 2023-12-21 | 24.94 | $24.92 | 79620 |
| 2023-12-20 | 24.95 | $24.90 | 100619 |
| 2023-12-19 | 24.97 | $24.91 | 175843 |
| 2023-12-18 | 24.98 | $24.90 | 190945 |
| 2023-12-15 | 25.00 | $24.95 | 51149 |
| 2023-12-14 | 25.02 | $24.98 | 50045 |
| 2023-12-13 | 25.03 | $25.07 | 17561 |
| 2023-12-12 | 25.02 | $24.99 | 30620 |
| 2023-12-11 | 25.03 | $24.95 | 45738 |
| 2023-12-08 | 25.04 | $24.95 | 65456 |
| 2023-12-07 | 25.07 | $25.00 | 34764 |
| 2023-12-06 | 25.08 | $24.97 | 86867 |
| 2023-12-05 | 25.10 | $25.02 | 49285 |
| 2023-12-04 | 25.12 | $25.02 | 45413 |
| 2023-12-01 | 25.13 | $25.42 | 167717 |
| 2023-11-30 | 25.07 | $25.13 | 157657 |
| 2023-11-29 | 25.06 | $24.92 | 42321 |
| 2023-11-28 | 25.08 | $24.90 | 28519 |
| 2023-11-27 | 25.12 | $24.87 | 57145 |
| 2023-11-24 | 25.17 | $24.99 | 15049 |
| 2023-11-22 | 25.20 | $24.91 | 36093 |
| 2023-11-21 | 25.26 | $25.35 | 15203 |
| 2023-11-20 | 25.23 | $25.26 | 15048 |
| 2023-11-17 | 25.21 | $25.34 | 7578 |
| 2023-11-16 | 25.17 | $25.26 | 23258 |
| 2023-11-15 | 25.14 | $25.28 | 16873 |
| 2023-11-14 | 25.10 | $25.22 | 22513 |
| 2023-11-13 | 25.07 | $25.08 | 34983 |
| 2023-11-10 | 25.07 | $24.97 | 128536 |
| 2023-11-09 | 25.08 | $25.18 | 122474 |
| 2023-11-08 | 25.06 | $25.21 | 15599 |
| 2023-11-07 | 25.02 | $25.15 | 17216 |
| 2023-11-06 | 24.99 | $25.01 | 44309 |
| 2023-11-03 | 24.98 | $25.04 | 63934 |
| 2023-11-02 | 24.97 | $25.05 | 50526 |
| 2023-11-01 | 24.95 | $25.00 | 52064 |
| 2023-10-31 | 24.94 | $25.00 | 66562 |
| 2023-10-30 | 24.93 | $24.89 | 28900 |
| 2023-10-27 | 24.94 | $24.81 | 33570 |
| 2023-10-26 | 24.96 | $24.92 | 31720 |
| 2023-10-25 | 24.97 | $25.00 | 54040 |
| 2023-10-24 | 24.96 | $24.96 | 25291 |
| 2023-10-23 | 24.96 | $24.94 | 33431 |
| 2023-10-20 | 24.97 | $24.95 | 24213 |
| 2023-10-19 | 24.97 | $24.91 | 112043 |
| 2023-10-18 | 24.98 | $25.02 | 24753 |
| 2023-10-17 | 24.98 | $25.04 | 45858 |
| 2023-10-16 | 24.96 | $24.99 | 26654 |
| 2023-10-13 | 24.95 | $25.02 | 20741 |
| 2023-10-12 | 24.94 | $25.00 | 23904 |
| 2023-10-11 | 24.93 | $25.03 | 58118 |
| 2023-10-10 | 24.91 | $24.97 | 18994 |
| 2023-10-09 | 24.89 | $24.82 | 16705 |
| 2023-10-06 | 24.91 | $24.81 | 23832 |
| 2023-10-05 | 24.94 | $24.77 | 35414 |
| 2023-10-04 | 24.97 | $24.91 | 41637 |
| 2023-10-03 | 24.99 | $24.85 | 32311 |
| 2023-10-02 | 25.01 | $25.00 | 31891 |
| 2023-09-29 | 25.01 | $25.10 | 91258 |
| 2023-09-28 | 24.99 | $25.20 | 36719 |
| 2023-09-27 | 24.95 | $25.27 | 145713 |
| 2023-09-26 | 24.88 | $25.13 | 272925 |
| 2023-09-25 | 24.83 | $24.76 | 51810 |
| 2023-09-22 | 24.85 | $24.76 | 48894 |
| 2023-09-21 | 24.87 | $24.72 | 80019 |
| 2023-09-20 | 24.91 | $24.85 | 71968 |
| 2023-09-19 | 24.92 | $25.00 | 45431 |
| 2023-09-18 | 24.91 | $25.00 | 30417 |
| 2023-09-15 | 24.89 | $25.01 | 25859 |
| 2023-09-14 | 24.87 | $25.01 | 35420 |
| 2023-09-13 | 24.85 | $24.99 | 27025 |
| 2023-09-12 | 24.83 | $24.86 | 24246 |
| 2023-09-11 | 24.83 | $24.89 | 19701 |
| 2023-09-08 | 24.83 | $24.87 | 19335 |
| 2023-09-07 | 24.83 | $24.90 | 25591 |
| 2023-09-06 | 24.82 | $24.88 | 33600 |
| 2023-09-05 | 24.82 | $24.85 | 63930 |
| 2023-09-01 | 24.83 | $24.84 | 13710 |
| 2023-08-31 | 24.84 | $24.90 | 114605 |
| 2023-08-30 | 24.83 | $24.85 | 10605 |
| 2023-08-29 | 24.84 | $24.90 | 13342 |
| 2023-08-28 | 24.85 | $24.78 | 28396 |
| 2023-08-25 | 24.87 | $24.77 | 25163 |
| 2023-08-24 | 24.91 | $24.78 | 24296 |
| 2023-08-23 | 24.95 | $24.75 | 31931 |
| 2023-08-22 | 25.00 | $25.04 | 23464 |
| 2023-08-21 | 25.00 | $24.95 | 25459 |
| 2023-08-18 | 25.01 | $24.95 | 31761 |
| 2023-08-17 | 25.03 | $24.90 | 107179 |
| 2023-08-16 | 25.07 | $24.72 | 210587 |
| 2023-08-15 | 25.15 | $24.51 | 365999 |
| 2023-08-14 | 25.29 | $25.19 | 22485 |
| 2023-08-11 | 25.30 | $25.17 | 22025 |
| 2023-08-10 | 25.32 | $25.26 | 74870 |
| 2023-08-09 | 25.33 | $25.41 | 18908 |
| 2023-08-08 | 25.30 | $25.38 | 21174 |
| 2023-08-07 | 25.28 | $25.34 | 19611 |
| 2023-08-04 | 25.26 | $25.34 | 18810 |
| 2023-08-03 | 25.24 | $25.24 | 26724 |
| 2023-08-02 | 25.23 | $25.25 | 23960 |
| 2023-08-01 | 25.22 | $25.18 | 9023 |
| 2023-07-31 | 25.23 | $25.25 | 48754 |
| 2023-07-28 | 25.21 | $25.06 | 25448 |
| 2023-07-27 | 25.24 | $25.03 | 46724 |
| 2023-07-26 | 25.28 | $25.16 | 26430 |
| 2023-07-25 | 25.30 | $25.15 | 26920 |
| 2023-07-24 | 25.32 | $25.15 | 25481 |
| 2023-07-21 | 25.34 | $25.26 | 31724 |
| 2023-07-20 | 25.34 | $25.22 | 29201 |
| 2023-07-19 | 25.35 | $25.30 | 80800 |
| 2023-07-18 | 25.35 | $25.36 | 16711 |
| 2023-07-17 | 25.33 | $25.35 | 34603 |
| 2023-07-14 | 25.31 | $25.38 | 19926 |
| 2023-07-13 | 25.28 | $25.38 | 10167 |
| 2023-07-12 | 25.24 | $25.18 | 75199 |
| 2023-07-11 | 25.24 | $25.38 | 17827 |
| 2023-07-10 | 25.20 | $25.33 | 34146 |
| 2023-07-07 | 25.16 | $25.07 | 7130 |
| 2023-07-06 | 25.16 | $25.00 | 36425 |
| 2023-07-05 | 25.19 | $25.21 | 17639 |
| 2023-07-03 | 25.17 | $25.29 | 38200 |
| 2023-06-30 | 25.12 | $25.19 | 109722 |
| 2023-06-29 | 25.10 | $25.22 | 45469 |
| 2023-06-28 | 25.06 | $25.18 | 34142 |
| 2023-06-27 | 25.02 | $25.29 | 50865 |
| 2023-06-26 | 24.95 | $25.06 | 30172 |
| 2023-06-23 | 24.93 | $25.10 | 44175 |
| 2023-06-22 | 24.88 | $25.05 | 29529 |
| 2023-06-21 | 24.84 | $24.93 | 85005 |
| 2023-06-20 | 24.82 | $24.84 | 56764 |
| 2023-06-16 | 24.82 | $24.76 | 38237 |
| 2023-06-15 | 24.83 | $24.91 | 32303 |
| 2023-06-14 | 24.81 | $24.80 | 19783 |
| 2023-06-13 | 24.82 | $24.85 | 24608 |
| 2023-06-12 | 24.81 | $24.73 | 36378 |
| 2023-06-09 | 24.82 | $24.86 | 28354 |
| 2023-06-08 | 24.82 | $24.80 | 28378 |
| 2023-06-07 | 24.82 | $24.75 | 80180 |
| 2023-06-06 | 24.83 | $24.80 | 68285 |
| 2023-06-05 | 24.84 | $24.79 | 53252 |
| 2023-06-02 | 24.84 | $24.81 | 36980 |
| 2023-06-01 | 24.85 | $24.77 | 39012 |
| 2023-05-31 | 24.86 | $24.80 | 163970 |
| 2023-05-30 | 24.87 | $24.83 | 20214 |
| 2023-05-26 | 24.87 | $24.77 | 22242 |
| 2023-05-25 | 24.89 | $24.64 | 17300 |
| 2023-05-24 | 24.94 | $24.70 | 64897 |
| 2023-05-23 | 24.98 | $24.79 | 26362 |
| 2023-05-22 | 25.01 | $24.95 | 33554 |
| 2023-05-19 | 25.00 | $24.99 | 15912 |
| 2023-05-18 | 24.99 | $24.99 | 25636 |
| 2023-05-17 | 24.98 | $25.05 | 41088 |
| 2023-05-16 | 24.95 | $24.96 | 69868 |
| 2023-05-15 | 24.93 | $24.87 | 44768 |
| 2023-05-12 | 24.93 | $24.90 | 26972 |
| 2023-05-11 | 24.93 | $24.90 | 18804 |
| 2023-05-10 | 24.92 | $24.97 | 47925 |
| 2023-05-09 | 24.89 | $24.95 | 281685 |
| 2023-05-08 | 24.86 | $25.00 | 75413 |
| 2023-05-05 | 24.82 | $24.79 | 32874 |
| 2023-05-04 | 24.81 | $24.44 | 30016 |
| 2023-05-03 | 24.88 | $24.62 | 40999 |
| 2023-05-02 | 24.92 | $24.79 | 28156 |
| 2023-05-01 | 24.93 | $24.90 | 20473 |
| 2023-04-28 | 24.91 | $24.95 | 89879 |
| 2023-04-27 | 24.88 | $25.02 | 20371 |
| 2023-04-26 | 24.83 | $24.95 | 56251 |
| 2023-04-25 | 24.79 | $24.90 | 88479 |
| 2023-04-24 | 24.75 | $25.03 | 25717 |
| 2023-04-21 | 24.67 | $24.88 | 42577 |
| 2023-04-20 | 24.61 | $24.83 | 32329 |
| 2023-04-19 | 24.56 | $24.79 | 42103 |
| 2023-04-18 | 24.50 | $24.74 | 52132 |
| 2023-04-17 | 24.44 | $24.69 | 33607 |
| 2023-04-14 | 24.39 | $24.62 | 54947 |
| 2023-04-13 | 24.34 | $24.43 | 75501 |
| 2023-04-12 | 24.32 | $24.54 | 63307 |
| 2023-04-11 | 24.27 | $24.66 | 40556 |
| 2023-04-10 | 24.20 | $24.67 | 55364 |
| 2023-04-06 | 24.11 | $24.61 | 91683 |
| 2023-04-05 | 24.02 | $24.48 | 111033 |
| 2023-04-04 | 23.94 | $24.23 | 98452 |
| 2023-04-03 | 23.90 | $24.35 | 172883 |
| 2023-03-31 | 23.84 | $24.00 | 2.0M |
| 2023-03-30 | 23.83 | $24.25 | 122237 |
| 2023-03-29 | 23.78 | $23.88 | 95156 |
| 2023-03-28 | 23.80 | $23.80 | 70840 |
| 2023-03-27 | 23.84 | $23.78 | 72740 |
| 2023-03-24 | 23.90 | $23.96 | 72309 |
| 2023-03-23 | 23.93 | $23.80 | 103604 |
| 2023-03-22 | 23.99 | $24.10 | 76149 |
| 2023-03-21 | 24.01 | $24.13 | 108995 |
| 2023-03-20 | 24.03 | $23.56 | 78269 |
| 2023-03-17 | 24.17 | $23.85 | 82180 |
| 2023-03-16 | 24.27 | $24.25 | 62979 |
| 2023-03-15 | 24.31 | $24.31 | 106088 |
| 2023-03-14 | 24.34 | $24.40 | 112062 |
| 2023-03-13 | 24.36 | $24.05 | 168110 |
| 2023-03-10 | 24.46 | $24.00 | 178118 |
| 2023-03-09 | 24.58 | $23.97 | 177736 |
| 2023-03-08 | 24.74 | $24.22 | 102593 |
| 2023-03-07 | 24.87 | $24.38 | 144197 |
| 2023-03-06 | 24.98 | $24.58 | 162247 |
| 2023-03-03 | 25.08 | $24.97 | 70030 |
| 2023-03-02 | 25.10 | $25.07 | 81311 |
| 2023-03-01 | 25.11 | $25.04 | 36039 |
| 2023-02-28 | 25.13 | $25.11 | 73614 |
| 2023-02-27 | 25.13 | $25.10 | 31690 |
| 2023-02-24 | 25.14 | $25.03 | 33996 |
| 2023-02-23 | 25.16 | $25.00 | 42149 |
| 2023-02-22 | 25.19 | $24.95 | 87288 |
| 2023-02-21 | 25.24 | $24.72 | 68700 |
| 2023-02-17 | 25.35 | $25.35 | 24441 |
| 2023-02-16 | 25.33 | $25.24 | 37467 |
| 2023-02-15 | 25.34 | $25.44 | 37151 |
| 2023-02-14 | 25.31 | $25.44 | 49520 |
| 2023-02-13 | 25.27 | $25.20 | 23450 |
| 2023-02-10 | 25.28 | $25.05 | 45675 |
| 2023-02-09 | 25.32 | $25.02 | 32537 |
| 2023-02-08 | 25.37 | $25.08 | 36692 |
| 2023-02-07 | 25.41 | $25.16 | 26086 |
| 2023-02-06 | 25.44 | $25.15 | 26973 |
| 2023-02-03 | 25.48 | $25.24 | 25635 |
| 2023-02-02 | 25.51 | $25.55 | 51838 |
| 2023-02-01 | 25.47 | $25.61 | 25789 |
| 2023-01-31 | 25.41 | $25.53 | 58226 |
| 2023-01-30 | 25.36 | $25.35 | 28532 |
| 2023-01-27 | 25.34 | $25.18 | 28092 |
| 2023-01-26 | 25.35 | $25.29 | 28212 |
| 2023-01-25 | 25.33 | $25.30 | 26230 |
| 2023-01-24 | 25.31 | $25.29 | 15562 |
| 2023-01-23 | 25.29 | $25.20 | 57156 |
| 2023-01-20 | 25.28 | $25.20 | 61503 |
| 2023-01-19 | 25.27 | $25.33 | 35744 |
| 2023-01-18 | 25.23 | $25.43 | 27381 |
| 2023-01-17 | 25.15 | $25.35 | 29447 |
| 2023-01-13 | 25.09 | $25.19 | 31051 |
| 2023-01-12 | 25.04 | $25.34 | 31964 |
| 2023-01-11 | 24.95 | $25.19 | 24754 |
| 2023-01-10 | 24.88 | $25.15 | 11779 |
| 2023-01-09 | 24.81 | $25.14 | 39165 |
| 2023-01-06 | 24.72 | $25.20 | 16471 |
| 2023-01-05 | 24.61 | $24.98 | 48944 |
| 2023-01-04 | 24.53 | $24.95 | 74260 |
| 2023-01-03 | 24.44 | $24.78 | 91093 |
| 2022-12-30 | 24.37 | $24.29 | 154227 |
| 2022-12-29 | 24.39 | $24.30 | 84126 |
| 2022-12-28 | 24.42 | $24.15 | 95840 |
| 2022-12-27 | 24.48 | $24.01 | 68731 |
| 2022-12-23 | 24.58 | $24.20 | 71897 |
| 2022-12-22 | 24.66 | $24.31 | 42339 |
| 2022-12-21 | 24.72 | $24.68 | 52527 |
| 2022-12-20 | 24.72 | $24.81 | 41308 |
| 2022-12-19 | 24.69 | $24.95 | 53191 |
| 2022-12-16 | 24.63 | $24.87 | 62730 |
| 2022-12-15 | 24.57 | $24.55 | 57097 |
| 2022-12-14 | 24.57 | $24.79 | 54103 |
| 2022-12-13 | 24.51 | $24.70 | 39557 |
| 2022-12-12 | 24.47 | $24.43 | 39885 |
| 2022-12-09 | 24.48 | $24.56 | 26461 |
| 2022-12-08 | 24.46 | $24.54 | 39631 |
| 2022-12-07 | 24.44 | $24.62 | 40185 |
| 2022-12-06 | 24.41 | $24.44 | 43713 |
| 2022-12-05 | 24.40 | $24.30 | 39281 |
| 2022-12-02 | 24.43 | $24.69 | 43521 |
| 2022-12-01 | 24.37 | $24.62 | 57765 |
| 2022-11-30 | 24.33 | $24.52 | 242830 |
| 2022-11-29 | 24.29 | $24.00 | 56076 |
| 2022-11-28 | 24.36 | $24.30 | 37500 |
| 2022-11-25 | 24.38 | $24.28 | 12230 |
| 2022-11-23 | 24.41 | $24.36 | 40451 |
| 2022-11-22 | 24.42 | $24.20 | 35846 |
| 2022-11-21 | 24.48 | $24.57 | 46389 |
| 2022-11-18 | 24.46 | $24.54 | 40943 |
| 2022-11-17 | 24.44 | $24.54 | 30959 |
| 2022-11-16 | 24.43 | $24.54 | 33426 |
| 2022-11-15 | 24.41 | $24.50 | 28501 |
| 2022-11-14 | 24.39 | $24.24 | 54959 |
| 2022-11-11 | 24.43 | $24.93 | 12810 |
| 2022-11-10 | 24.33 | $24.98 | 23184 |
| 2022-11-09 | 24.20 | $24.18 | 52752 |
| 2022-11-08 | 24.22 | $24.36 | 137513 |
| 2022-11-07 | 24.21 | $24.20 | 40081 |
| 2022-11-04 | 24.23 | $24.08 | 29755 |
| 2022-11-03 | 24.29 | $24.12 | 43053 |
| 2022-11-02 | 24.34 | $24.38 | 24584 |
| 2022-11-01 | 24.35 | $24.56 | 34435 |
| 2022-10-31 | 24.32 | $24.71 | 130973 |
| 2022-10-28 | 24.25 | $24.53 | 26308 |
| 2022-10-27 | 24.21 | $24.41 | 33818 |
| 2022-10-26 | 24.20 | $24.62 | 27040 |
| 2022-10-25 | 24.14 | $24.49 | 28634 |
| 2022-10-24 | 24.10 | $24.21 | 34672 |
| 2022-10-21 | 24.11 | $24.21 | 37017 |
| 2022-10-20 | 24.12 | $24.21 | 39190 |
| 2022-10-19 | 24.15 | $24.13 | 20863 |
| 2022-10-18 | 24.19 | $24.26 | 27079 |
| 2022-10-17 | 24.21 | $24.16 | 26512 |
| 2022-10-14 | 24.26 | $23.97 | 25446 |
| 2022-10-13 | 24.37 | $24.03 | 32306 |
| 2022-10-12 | 24.47 | $24.21 | 26066 |
| 2022-10-11 | 24.56 | $24.45 | 30014 |
| 2022-10-10 | 24.61 | $24.47 | 17967 |
| 2022-10-07 | 24.67 | $24.62 | 13057 |
| 2022-10-06 | 24.71 | $24.72 | 39349 |
| 2022-10-05 | 24.74 | $24.77 | 25988 |
| 2022-10-04 | 24.75 | $25.00 | 33299 |
| 2022-10-03 | 24.73 | $24.85 | 26998 |
| 2022-09-30 | 24.73 | $24.68 | 244537 |
| 2022-09-29 | 24.78 | $24.82 | 179548 |
| 2022-09-28 | 24.80 | $24.95 | 44273 |
| 2022-09-27 | 24.80 | $24.73 | 27047 |
| 2022-09-26 | 24.84 | $24.70 | 28709 |
| 2022-09-23 | 24.91 | $24.71 | 24604 |
| 2022-09-22 | 24.98 | $24.87 | 25347 |
| 2022-09-21 | 25.03 | $24.99 | 36272 |
| 2022-09-20 | 25.06 | $25.00 | 27226 |
| 2022-09-19 | 25.10 | $25.05 | 35709 |
| 2022-09-16 | 25.14 | $25.10 | 32996 |
| 2022-09-15 | 25.17 | $25.24 | 20427 |
| 2022-09-14 | 25.18 | $25.25 | 19107 |
| 2022-09-13 | 25.19 | $25.23 | 22905 |
| 2022-09-12 | 25.21 | $25.30 | 24425 |
| 2022-09-09 | 25.22 | $25.25 | 20706 |
| 2022-09-08 | 25.24 | $25.11 | 24996 |
| 2022-09-07 | 25.30 | $25.22 | 10363 |
| 2022-09-06 | 25.34 | $25.29 | 18844 |
| 2022-09-02 | 25.38 | $25.38 | 15687 |
| 2022-09-01 | 25.40 | $25.25 | 25273 |
| 2022-08-31 | 25.46 | $25.30 | 54541 |
| 2022-08-30 | 25.51 | $25.39 | 27081 |
| 2022-08-29 | 25.56 | $25.45 | 16823 |
| 2022-08-26 | 25.60 | $25.50 | 16675 |
| 2022-08-25 | 25.65 | $25.57 | 6665 |
| 2022-08-24 | 25.68 | $25.51 | 14903 |
| 2022-08-23 | 25.73 | $25.33 | 103859 |
| 2022-08-22 | 25.83 | $25.65 | 49089 |
| 2022-08-19 | 25.88 | $25.64 | 22092 |
| 2022-08-18 | 25.94 | $25.75 | 30208 |
| 2022-08-17 | 25.99 | $25.78 | 19188 |
| 2022-08-16 | 26.03 | $25.93 | 26801 |
| 2022-08-15 | 26.06 | $26.05 | 57846 |
| 2022-08-12 | 26.06 | $26.09 | 16483 |
| 2022-08-11 | 26.06 | $25.99 | 11860 |
| 2022-08-10 | 26.07 | $25.95 | 17792 |
| 2022-08-09 | 26.10 | $25.80 | 23586 |
| 2022-08-08 | 26.16 | $26.02 | 17707 |
| 2022-08-05 | 26.18 | $26.00 | 22742 |
| 2022-08-04 | 26.21 | $26.14 | 64740 |
| 2022-08-03 | 26.22 | $25.96 | 56140 |
| 2022-08-02 | 26.26 | $25.70 | 346130 |
| 2022-08-01 | 26.37 | $26.28 | 66498 |
| 2022-07-29 | 26.37 | $26.68 | 64977 |
| 2022-07-28 | 26.29 | $26.50 | 19127 |
| 2022-07-27 | 26.23 | $26.32 | 8150 |
| 2022-07-26 | 26.20 | $26.23 | 12135 |
| 2022-07-25 | 26.18 | $26.32 | 15914 |
| 2022-07-22 | 26.13 | $26.28 | 17405 |
| 2022-07-21 | 26.09 | $26.26 | 19730 |
| 2022-07-20 | 26.05 | $26.08 | 30204 |
| 2022-07-19 | 26.04 | $25.97 | 24496 |
| 2022-07-18 | 26.04 | $25.96 | 27152 |
| 2022-07-15 | 26.05 | $25.97 | 12910 |
| 2022-07-14 | 26.06 | $25.84 | 13605 |
| 2022-07-13 | 26.10 | $25.92 | 21737 |
| 2022-07-12 | 26.13 | $26.00 | 11031 |
| 2022-07-11 | 26.14 | $26.13 | 12441 |
| 2022-07-08 | 26.13 | $26.11 | 4678 |
| 2022-07-07 | 26.12 | $26.04 | 26517 |
| 2022-07-06 | 26.12 | $26.04 | 16466 |
| 2022-07-05 | 26.12 | $26.22 | 21306 |
| 2022-07-01 | 26.08 | $26.27 | 20456 |
| 2022-06-30 | 26.02 | $26.10 | 72424 |
| 2022-06-29 | 25.99 | $26.15 | 28381 |
| 2022-06-28 | 25.95 | $26.20 | 42441 |
| 2022-06-27 | 25.88 | $26.21 | 30262 |
| 2022-06-24 | 25.81 | $26.14 | 26261 |
| 2022-06-23 | 25.73 | $25.83 | 46698 |
| 2022-06-22 | 25.71 | $26.08 | 38381 |
| 2022-06-21 | 25.63 | $25.97 | 157868 |
| 2022-06-17 | 25.57 | $25.88 | 207881 |
| 2022-06-16 | 25.51 | $25.63 | 71069 |
| 2022-06-15 | 25.49 | $25.79 | 76379 |
| 2022-06-14 | 25.44 | $25.30 | 66255 |
| 2022-06-13 | 25.49 | $25.24 | 41745 |
| 2022-06-10 | 25.56 | $25.23 | 44623 |
| 2022-06-09 | 25.64 | $25.49 | 34480 |
| 2022-06-08 | 25.68 | $25.73 | 18837 |
| 2022-06-07 | 25.67 | $25.75 | 72462 |
| 2022-06-06 | 25.66 | $25.78 | 23092 |
| 2022-06-03 | 25.65 | $25.87 | 14745 |
| 2022-06-02 | 25.61 | $25.72 | 25089 |
| 2022-06-01 | 25.60 | $25.87 | 13348 |
| 2022-05-31 | 25.55 | $25.94 | 84208 |
| 2022-05-27 | 25.49 | $26.00 | 27927 |
| 2022-05-26 | 25.40 | $25.77 | 24721 |
| 2022-05-25 | 25.35 | $25.74 | 23340 |
| 2022-05-24 | 25.29 | $25.30 | 40373 |
| 2022-05-23 | 25.33 | $24.88 | 33554 |
| 2022-05-20 | 25.46 | $25.34 | 44905 |
| 2022-05-19 | 25.51 | $25.43 | 23159 |
| 2022-05-18 | 25.55 | $25.31 | 54923 |
| 2022-05-17 | 25.63 | $25.27 | 61572 |
| 2022-05-16 | 25.73 | $25.54 | 21786 |
| 2022-05-13 | 25.79 | $25.58 | 52237 |
| 2022-05-12 | 25.86 | $25.84 | 182524 |
| 2022-05-11 | 25.88 | $25.87 | 22980 |
| 2022-05-10 | 25.90 | $25.88 | 40285 |
| 2022-05-09 | 25.91 | $25.72 | 23292 |
| 2022-05-06 | 25.97 | $25.92 | 29124 |
| 2022-05-05 | 25.99 | $26.15 | 22983 |
| 2022-05-04 | 25.97 | $26.00 | 19854 |
| 2022-05-03 | 25.98 | $25.83 | 37300 |
| 2022-05-02 | 26.03 | $25.93 | 21318 |
| 2022-04-29 | 26.07 | $26.17 | 80510 |
| 2022-04-28 | 26.06 | $26.17 | 36606 |
| 2022-04-27 | 26.04 | $25.73 | 58588 |
| 2022-04-26 | 26.12 | $26.02 | 15461 |
| 2022-04-25 | 26.16 | $26.02 | 56423 |
| 2022-04-22 | 26.20 | $26.01 | 56149 |
| 2022-04-21 | 26.24 | $26.21 | 16047 |
| 2022-04-20 | 26.26 | $26.16 | 93655 |
| 2022-04-19 | 26.28 | $26.26 | 20642 |
| 2022-04-18 | 26.29 | $26.29 | 14298 |
| 2022-04-14 | 26.30 | $26.18 | 29732 |
| 2022-04-13 | 26.33 | $26.28 | 19619 |
| 2022-04-12 | 26.34 | $26.31 | 29467 |
| 2022-04-11 | 26.35 | $26.22 | 18041 |
| 2022-04-08 | 26.38 | $26.30 | 24818 |
| 2022-04-07 | 26.40 | $26.33 | 22118 |
| 2022-04-06 | 26.41 | $26.26 | 34531 |
| 2022-04-05 | 26.44 | $26.30 | 21762 |
| 2022-04-04 | 26.47 | $26.68 | 26753 |
| 2022-04-01 | 26.42 | $26.70 | 21225 |
| 2022-03-31 | 26.36 | $26.85 | 84364 |
| 2022-03-30 | 26.26 | $26.45 | 14295 |
| 2022-03-29 | 26.23 | $26.35 | 35402 |
| 2022-03-28 | 26.22 | $26.18 | 20016 |
| 2022-03-25 | 26.23 | $26.13 | 28629 |
| 2022-03-24 | 26.26 | $26.41 | 26879 |
| 2022-03-23 | 26.24 | $26.39 | 36744 |
| 2022-03-22 | 26.22 | $26.28 | 50245 |
| 2022-03-21 | 26.22 | $26.30 | 49245 |
| 2022-03-18 | 26.21 | $26.38 | 53923 |
| 2022-03-17 | 26.19 | $26.43 | 40570 |
| 2022-03-16 | 26.16 | $26.34 | 73798 |
| 2022-03-15 | 26.14 | $26.31 | 42803 |
| 2022-03-14 | 26.12 | $26.10 | 62730 |
| 2022-03-11 | 26.15 | $26.20 | 70538 |
| 2022-03-10 | 26.16 | $26.20 | 73136 |
| 2022-03-09 | 26.17 | $26.25 | 34822 |
| 2022-03-08 | 26.18 | $26.15 | 27628 |
| 2022-03-07 | 26.21 | $26.11 | 23245 |
| 2022-03-04 | 26.25 | $26.25 | 96726 |
| 2022-03-03 | 26.27 | $26.27 | 39417 |
| 2022-03-02 | 26.29 | $26.38 | 55070 |
| 2022-03-01 | 26.30 | $26.42 | 49982 |
| 2022-02-28 | 26.29 | $26.18 | 80164 |
| 2022-02-25 | 26.34 | $26.29 | 141006 |
| 2022-02-24 | 26.37 | $26.34 | 72455 |
| 2022-02-23 | 26.40 | $26.30 | 34211 |
| 2022-02-22 | 26.45 | $26.15 | 100454 |
| 2022-02-18 | 26.53 | $26.28 | 242533 |
| 2022-02-17 | 26.60 | $26.65 | 45049 |
| 2022-02-16 | 26.61 | $26.67 | 80550 |
| 2022-02-15 | 26.61 | $26.67 | 217018 |
| 2022-02-14 | 26.61 | $26.61 | 47827 |
| 2022-02-11 | 26.63 | $26.59 | 84772 |
| 2022-02-10 | 26.65 | $26.67 | 39393 |
| 2022-02-09 | 26.67 | $26.66 | 28817 |
| 2022-02-08 | 26.69 | $26.58 | 34180 |
| 2022-02-07 | 26.72 | $26.64 | 41215 |
| 2022-02-04 | 26.76 | $26.44 | 49426 |
| 2022-02-03 | 26.84 | $26.42 | 122199 |
| 2022-02-02 | 26.94 | $26.97 | 51576 |
| 2022-02-01 | 26.94 | $27.05 | 112850 |
| 2022-01-31 | 26.92 | $27.07 | 52302 |
| 2022-01-28 | 26.90 | $26.85 | 111891 |
| 2022-01-27 | 26.92 | $26.39 | 153110 |
| 2022-01-26 | 27.04 | $26.89 | 405251 |
| 2022-01-25 | 27.07 | $27.06 | 22681 |
| 2022-01-24 | 27.08 | $27.08 | 48457 |
| 2022-01-21 | 27.08 | $27.07 | 23020 |
| 2022-01-20 | 27.08 | $27.05 | 20434 |
| 2022-01-19 | 27.09 | $27.08 | 32269 |
| 2022-01-18 | 27.09 | $27.07 | 53404 |
| 2022-01-14 | 27.09 | $27.14 | 61037 |
| 2022-01-13 | 27.08 | $27.15 | 37531 |
| 2022-01-12 | 27.07 | $27.17 | 10755 |
| 2022-01-11 | 27.05 | $27.12 | 38952 |
| 2022-01-10 | 27.04 | $27.07 | 94172 |
| 2022-01-07 | 27.04 | $27.12 | 48568 |
| 2022-01-06 | 27.03 | $27.15 | 42439 |
| 2022-01-05 | 27.01 | $26.88 | 37219 |
| 2022-01-04 | 27.04 | $27.12 | 101502 |
| 2022-01-03 | 27.03 | $27.18 | 17247 |
| 2021-12-31 | 27.00 | $27.22 | 45816 |
| 2021-12-30 | 26.96 | $27.25 | 19344 |
| 2021-12-29 | 26.91 | $27.16 | 38149 |
| 2021-12-28 | 26.87 | $27.17 | 16066 |
| 2021-12-27 | 26.83 | $27.18 | 40614 |
| 2021-12-23 | 26.77 | $27.11 | 30292 |
| 2021-12-22 | 26.72 | $27.10 | 1.6M |
| 2021-12-21 | 26.67 | $26.93 | 52893 |
| 2021-12-20 | 26.65 | $26.82 | 30342 |
| 2021-12-17 | 26.65 | $26.90 | 79336 |
| 2021-12-16 | 26.63 | $26.85 | 54846 |
| 2021-12-15 | 26.62 | $26.71 | 54847 |
| 2021-12-14 | 26.64 | $26.58 | 21213 |
| 2021-12-13 | 26.70 | $26.65 | 25122 |
| 2021-12-10 | 26.75 | $26.66 | 26940 |
| 2021-12-09 | 26.81 | $26.81 | 16335 |
| 2021-12-08 | 26.85 | $26.85 | 20664 |
| 2021-12-07 | 26.89 | $26.90 | 39276 |
| 2021-12-06 | 26.93 | $26.82 | 20515 |
| 2021-12-03 | 26.99 | $26.78 | 13966 |
| 2021-12-02 | 27.07 | $26.78 | 86787 |
| 2021-12-01 | 27.17 | $26.89 | 51901 |
| 2021-11-30 | 27.26 | $26.92 | 44212 |
| 2021-11-29 | 27.36 | $27.09 | 20430 |
| 2021-11-26 | 27.45 | $26.96 | 17716 |
| 2021-11-24 | 27.57 | $27.21 | 54077 |
| 2021-11-23 | 27.67 | $27.13 | 13159 |
| 2021-11-22 | 27.80 | $27.18 | 15076 |
| 2021-11-19 | 27.93 | $27.55 | 16294 |
| 2021-11-18 | 28.01 | $27.64 | 43246 |
| 2021-11-17 | 28.09 | $27.63 | 18359 |
| 2021-11-16 | 28.18 | $27.48 | 114038 |
| 2021-11-15 | 28.31 | $28.00 | 15142 |
| 2021-11-12 | 28.36 | $28.07 | 41543 |
| 2021-11-11 | 28.40 | $28.16 | 140296 |
| 2021-11-10 | 28.42 | $28.37 | 107681 |
| 2021-11-09 | 28.40 | $28.63 | 21878 |
| 2021-11-08 | 28.32 | $28.68 | 20228 |
| 2021-11-05 | 28.22 | $28.42 | 36202 |
| 2021-11-04 | 28.16 | $28.31 | 22369 |
| 2021-11-03 | 28.10 | $28.29 | 24812 |
| 2021-11-02 | 28.04 | $28.16 | 35983 |
| 2021-11-01 | 28.00 | $28.07 | 40915 |
| 2021-10-29 | 27.97 | $28.12 | 67544 |
| 2021-10-28 | 27.92 | $28.05 | 79762 |
| 2021-10-27 | 27.88 | $27.97 | 10686 |
| 2021-10-26 | 27.85 | $27.92 | 13545 |
| 2021-10-25 | 27.83 | $27.95 | 14767 |
| 2021-10-22 | 27.79 | $27.90 | 17130 |
| 2021-10-21 | 27.76 | $27.96 | 9425 |
| 2021-10-20 | 27.70 | $27.85 | 26526 |
| 2021-10-19 | 27.67 | $27.86 | 40738 |
| 2021-10-18 | 27.62 | $27.83 | 15253 |
| 2021-10-15 | 27.58 | $27.89 | 169958 |
| 2021-10-14 | 27.51 | $27.80 | 65799 |
| 2021-10-13 | 27.45 | $27.52 | 37456 |
| 2021-10-12 | 27.45 | $27.58 | 17351 |
| 2021-10-11 | 27.43 | $27.55 | 11466 |
| 2021-10-08 | 27.41 | $27.55 | 19810 |
| 2021-10-07 | 27.39 | $27.55 | 91597 |
| 2021-10-06 | 27.37 | $27.37 | 140000 |
| 2021-10-05 | 27.38 | $27.18 | 23576 |
| 2021-10-04 | 27.44 | $27.20 | 51741 |
| 2021-10-01 | 27.50 | $27.54 | 16964 |
| 2021-09-30 | 27.50 | $27.44 | 197253 |
| 2021-09-29 | 27.52 | $27.63 | 93024 |
| 2021-09-28 | 27.51 | $27.59 | 53762 |
| 2021-09-27 | 27.50 | $27.65 | 104244 |
| 2021-09-24 | 27.48 | $27.54 | 23198 |
| 2021-09-23 | 27.48 | $27.39 | 39324 |
| 2021-09-22 | 27.51 | $27.53 | 54143 |
| 2021-09-21 | 27.52 | $27.49 | 56580 |
| 2021-09-20 | 27.53 | $27.57 | 18153 |
| 2021-09-17 | 27.54 | $27.69 | 13995 |
| 2021-09-16 | 27.52 | $27.64 | 57743 |
| 2021-09-15 | 27.51 | $27.65 | 53181 |
| 2021-09-14 | 27.50 | $27.59 | 10155 |
| 2021-09-13 | 27.49 | $27.55 | 22939 |
| 2021-09-10 | 27.50 | $27.64 | 25247 |
| 2021-09-09 | 27.49 | $27.54 | 113274 |
| 2021-09-08 | 27.50 | $27.50 | 8996 |
| 2021-09-07 | 27.52 | $27.55 | 16082 |
| 2021-09-03 | 27.53 | $27.62 | 149764 |
| 2021-09-02 | 27.54 | $27.62 | 34425 |
| 2021-09-01 | 27.54 | $27.65 | 37616 |
| 2021-08-31 | 27.54 | $27.62 | 64251 |
| 2021-08-30 | 27.55 | $27.56 | 24663 |
| 2021-08-27 | 27.57 | $27.55 | 16848 |
| 2021-08-26 | 27.61 | $27.39 | 8138 |
| 2021-08-25 | 27.68 | $27.46 | 25237 |
| 2021-08-24 | 27.74 | $27.51 | 20674 |
| 2021-08-23 | 27.81 | $27.56 | 17043 |
| 2021-08-20 | 27.88 | $27.87 | 56452 |
| 2021-08-19 | 27.90 | $27.88 | 20335 |
| 2021-08-18 | 27.92 | $27.87 | 17129 |
| 2021-08-17 | 27.95 | $27.94 | 55388 |
| 2021-08-16 | 27.96 | $27.93 | 32525 |
| 2021-08-13 | 27.98 | $27.95 | 37675 |
| 2021-08-12 | 28.01 | $27.94 | 50068 |
| 2021-08-11 | 28.03 | $27.93 | 28322 |
| 2021-08-10 | 28.07 | $28.00 | 349266 |
| 2021-08-09 | 28.09 | $27.95 | 24146 |
| 2021-08-06 | 28.13 | $28.05 | 76479 |
| 2021-08-05 | 28.16 | $28.10 | 42264 |
| 2021-08-04 | 28.18 | $28.16 | 21590 |
| 2021-08-03 | 28.19 | $28.17 | 71879 |
| 2021-08-02 | 28.20 | $28.25 | 31603 |
| 2021-07-30 | 28.20 | $28.34 | 40543 |
| 2021-07-29 | 28.18 | $28.27 | 28978 |
| 2021-07-28 | 28.17 | $28.11 | 13154 |
| 2021-07-27 | 28.19 | $28.09 | 13725 |
| 2021-07-26 | 28.22 | $28.11 | 10484 |
| 2021-07-23 | 28.26 | $28.20 | 15786 |
| 2021-07-22 | 28.27 | $27.98 | 42465 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.93
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.68
Average
25.67
Maximum
28.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 24.93 | $24.99 | 30306 |
| 2024-03-13 | 24.92 | $24.99 | 43900 |
| 2024-03-12 | 24.92 | $24.98 | 39441 |
| 2024-03-11 | 24.91 | $24.98 | 34589 |
| 2024-03-08 | 24.91 | $24.98 | 22148 |
| 2024-03-07 | 24.91 | $24.98 | 191451 |
| 2024-03-06 | 24.91 | $24.97 | 754899 |
| 2024-03-05 | 24.92 | $24.98 | 1.0M |
| 2024-03-04 | 24.93 | $24.96 | 13416 |
| 2024-03-01 | 24.94 | $24.95 | 1.0M |
| 2024-02-29 | 24.96 | $24.96 | 304414 |
| 2024-02-28 | 24.99 | $24.94 | 1.3M |
| 2024-02-27 | 25.03 | $24.94 | 37538 |
| 2024-02-26 | 25.09 | $24.94 | 36570 |
| 2024-02-23 | 25.15 | $24.94 | 33826 |
| 2024-02-22 | 25.23 | $24.91 | 44436 |
| 2024-02-21 | 25.33 | $25.31 | 30786 |
| 2024-02-20 | 25.33 | $25.31 | 93584 |
| 2024-02-16 | 25.33 | $25.31 | 54122 |
| 2024-02-15 | 25.33 | $25.30 | 90035 |
| 2024-02-14 | 25.34 | $25.28 | 63946 |
| 2024-02-13 | 25.34 | $25.28 | 49119 |
| 2024-02-12 | 25.35 | $25.28 | 312541 |
| 2024-02-09 | 25.36 | $25.37 | 27039 |
| 2024-02-08 | 25.34 | $25.37 | 84423 |
| 2024-02-07 | 25.32 | $25.27 | 37476 |
| 2024-02-06 | 25.32 | $25.26 | 46176 |
| 2024-02-05 | 25.32 | $25.27 | 115042 |
| 2024-02-02 | 25.32 | $25.26 | 30116 |
| 2024-02-01 | 25.32 | $25.27 | 23960 |
| 2024-01-31 | 25.32 | $25.25 | 39084 |
| 2024-01-30 | 25.32 | $25.26 | 56513 |
| 2024-01-29 | 25.32 | $25.28 | 75088 |
| 2024-01-26 | 25.31 | $25.33 | 47617 |
| 2024-01-25 | 25.27 | $25.40 | 38785 |
| 2024-01-24 | 25.21 | $25.22 | 42415 |
| 2024-01-23 | 25.19 | $25.25 | 17081 |
| 2024-01-22 | 25.15 | $25.22 | 29500 |
| 2024-01-19 | 25.12 | $25.19 | 35324 |
| 2024-01-18 | 25.08 | $25.11 | 46698 |
| 2024-01-17 | 25.06 | $25.10 | 80629 |
| 2024-01-16 | 25.05 | $25.05 | 47340 |
| 2024-01-12 | 25.04 | $25.04 | 31970 |
| 2024-01-11 | 25.03 | $25.10 | 23259 |
| 2024-01-10 | 25.01 | $25.03 | 32685 |
| 2024-01-09 | 24.99 | $25.03 | 20641 |
| 2024-01-08 | 24.98 | $25.03 | 29859 |
| 2024-01-05 | 24.96 | $25.03 | 50475 |
| 2024-01-04 | 24.94 | $25.00 | 17931 |
| 2024-01-03 | 24.93 | $24.98 | 20953 |
| 2024-01-02 | 24.92 | $24.97 | 44206 |
| 2023-12-29 | 24.91 | $24.96 | 100470 |
| 2023-12-28 | 24.90 | $24.96 | 91379 |
| 2023-12-27 | 24.89 | $24.95 | 40190 |
| 2023-12-26 | 24.89 | $24.88 | 69063 |
| 2023-12-22 | 24.90 | $24.95 | 53757 |
| 2023-12-21 | 24.90 | $24.92 | 79620 |
| 2023-12-20 | 24.91 | $24.90 | 100619 |
| 2023-12-19 | 24.93 | $24.91 | 175843 |
| 2023-12-18 | 24.94 | $24.90 | 190945 |
| 2023-12-15 | 24.97 | $24.95 | 51149 |
| 2023-12-14 | 24.98 | $24.98 | 50045 |
| 2023-12-13 | 24.99 | $25.07 | 17561 |
| 2023-12-12 | 24.98 | $24.99 | 30620 |
| 2023-12-11 | 24.99 | $24.95 | 45738 |
| 2023-12-08 | 25.01 | $24.95 | 65456 |
| 2023-12-07 | 25.03 | $25.00 | 34764 |
| 2023-12-06 | 25.05 | $24.97 | 86867 |
| 2023-12-05 | 25.08 | $25.02 | 49285 |
| 2023-12-04 | 25.10 | $25.02 | 45413 |
| 2023-12-01 | 25.13 | $25.42 | 167717 |
| 2023-11-30 | 25.04 | $25.13 | 157657 |
| 2023-11-29 | 25.01 | $24.92 | 42321 |
| 2023-11-28 | 25.05 | $24.90 | 28519 |
| 2023-11-27 | 25.10 | $24.87 | 57145 |
| 2023-11-24 | 25.18 | $24.99 | 15049 |
| 2023-11-22 | 25.23 | $24.91 | 36093 |
| 2023-11-21 | 25.32 | $25.35 | 15203 |
| 2023-11-20 | 25.28 | $25.26 | 15048 |
| 2023-11-17 | 25.27 | $25.34 | 7578 |
| 2023-11-16 | 25.22 | $25.26 | 23258 |
| 2023-11-15 | 25.19 | $25.28 | 16873 |
| 2023-11-14 | 25.14 | $25.22 | 22513 |
| 2023-11-13 | 25.10 | $25.08 | 34983 |
| 2023-11-10 | 25.10 | $24.97 | 128536 |
| 2023-11-09 | 25.13 | $25.18 | 122474 |
| 2023-11-08 | 25.09 | $25.21 | 15599 |
| 2023-11-07 | 25.04 | $25.15 | 17216 |
| 2023-11-06 | 25.00 | $25.01 | 44309 |
| 2023-11-03 | 25.00 | $25.04 | 63934 |
| 2023-11-02 | 24.98 | $25.05 | 50526 |
| 2023-11-01 | 24.95 | $25.00 | 52064 |
| 2023-10-31 | 24.94 | $25.00 | 66562 |
| 2023-10-30 | 24.92 | $24.89 | 28900 |
| 2023-10-27 | 24.93 | $24.81 | 33570 |
| 2023-10-26 | 24.97 | $24.92 | 31720 |
| 2023-10-25 | 24.98 | $25.00 | 54040 |
| 2023-10-24 | 24.97 | $24.96 | 25291 |
| 2023-10-23 | 24.98 | $24.94 | 33431 |
| 2023-10-20 | 24.98 | $24.95 | 24213 |
| 2023-10-19 | 24.99 | $24.91 | 112043 |
| 2023-10-18 | 25.01 | $25.02 | 24753 |
| 2023-10-17 | 25.00 | $25.04 | 45858 |
| 2023-10-16 | 24.98 | $24.99 | 26654 |
| 2023-10-13 | 24.97 | $25.02 | 20741 |
| 2023-10-12 | 24.95 | $25.00 | 23904 |
| 2023-10-11 | 24.94 | $25.03 | 58118 |
| 2023-10-10 | 24.91 | $24.97 | 18994 |
| 2023-10-09 | 24.89 | $24.82 | 16705 |
| 2023-10-06 | 24.91 | $24.81 | 23832 |
| 2023-10-05 | 24.95 | $24.77 | 35414 |
| 2023-10-04 | 25.00 | $24.91 | 41637 |
| 2023-10-03 | 25.03 | $24.85 | 32311 |
| 2023-10-02 | 25.07 | $25.00 | 31891 |
| 2023-09-29 | 25.08 | $25.10 | 91258 |
| 2023-09-28 | 25.06 | $25.20 | 36719 |
| 2023-09-27 | 24.99 | $25.27 | 145713 |
| 2023-09-26 | 24.90 | $25.13 | 272925 |
| 2023-09-25 | 24.82 | $24.76 | 51810 |
| 2023-09-22 | 24.85 | $24.76 | 48894 |
| 2023-09-21 | 24.88 | $24.72 | 80019 |
| 2023-09-20 | 24.94 | $24.85 | 71968 |
| 2023-09-19 | 24.96 | $25.00 | 45431 |
| 2023-09-18 | 24.94 | $25.00 | 30417 |
| 2023-09-15 | 24.92 | $25.01 | 25859 |
| 2023-09-14 | 24.89 | $25.01 | 35420 |
| 2023-09-13 | 24.86 | $24.99 | 27025 |
| 2023-09-12 | 24.82 | $24.86 | 24246 |
| 2023-09-11 | 24.82 | $24.89 | 19701 |
| 2023-09-08 | 24.81 | $24.87 | 19335 |
| 2023-09-07 | 24.80 | $24.90 | 25591 |
| 2023-09-06 | 24.79 | $24.88 | 33600 |
| 2023-09-05 | 24.78 | $24.85 | 63930 |
| 2023-09-01 | 24.77 | $24.84 | 13710 |
| 2023-08-31 | 24.78 | $24.90 | 114605 |
| 2023-08-30 | 24.76 | $24.85 | 10605 |
| 2023-08-29 | 24.76 | $24.90 | 13342 |
| 2023-08-28 | 24.75 | $24.78 | 28396 |
| 2023-08-25 | 24.77 | $24.77 | 25163 |
| 2023-08-24 | 24.81 | $24.78 | 24296 |
| 2023-08-23 | 24.85 | $24.75 | 31931 |
| 2023-08-22 | 24.91 | $25.04 | 23464 |
| 2023-08-21 | 24.89 | $24.95 | 25459 |
| 2023-08-18 | 24.91 | $24.95 | 31761 |
| 2023-08-17 | 24.92 | $24.90 | 107179 |
| 2023-08-16 | 24.96 | $24.72 | 210587 |
| 2023-08-15 | 25.07 | $24.51 | 365999 |
| 2023-08-14 | 25.26 | $25.19 | 22485 |
| 2023-08-11 | 25.28 | $25.17 | 22025 |
| 2023-08-10 | 25.32 | $25.26 | 74870 |
| 2023-08-09 | 25.33 | $25.41 | 18908 |
| 2023-08-08 | 25.29 | $25.38 | 21174 |
| 2023-08-07 | 25.26 | $25.34 | 19611 |
| 2023-08-04 | 25.23 | $25.34 | 18810 |
| 2023-08-03 | 25.20 | $25.24 | 26724 |
| 2023-08-02 | 25.19 | $25.25 | 23960 |
| 2023-08-01 | 25.17 | $25.18 | 9023 |
| 2023-07-31 | 25.17 | $25.25 | 48754 |
| 2023-07-28 | 25.16 | $25.06 | 25448 |
| 2023-07-27 | 25.19 | $25.03 | 46724 |
| 2023-07-26 | 25.25 | $25.16 | 26430 |
| 2023-07-25 | 25.27 | $25.15 | 26920 |
| 2023-07-24 | 25.31 | $25.15 | 25481 |
| 2023-07-21 | 25.35 | $25.26 | 31724 |
| 2023-07-20 | 25.36 | $25.22 | 29201 |
| 2023-07-19 | 25.39 | $25.30 | 80800 |
| 2023-07-18 | 25.39 | $25.36 | 16711 |
| 2023-07-17 | 25.38 | $25.35 | 34603 |
| 2023-07-14 | 25.36 | $25.38 | 19926 |
| 2023-07-13 | 25.33 | $25.38 | 10167 |
| 2023-07-12 | 25.28 | $25.18 | 75199 |
| 2023-07-11 | 25.29 | $25.38 | 17827 |
| 2023-07-10 | 25.24 | $25.33 | 34146 |
| 2023-07-07 | 25.19 | $25.07 | 7130 |
| 2023-07-06 | 25.21 | $25.00 | 36425 |
| 2023-07-05 | 25.25 | $25.21 | 17639 |
| 2023-07-03 | 25.24 | $25.29 | 38200 |
| 2023-06-30 | 25.19 | $25.19 | 109722 |
| 2023-06-29 | 25.16 | $25.22 | 45469 |
| 2023-06-28 | 25.12 | $25.18 | 34142 |
| 2023-06-27 | 25.07 | $25.29 | 50865 |
| 2023-06-26 | 24.98 | $25.06 | 30172 |
| 2023-06-23 | 24.95 | $25.10 | 44175 |
| 2023-06-22 | 24.89 | $25.05 | 29529 |
| 2023-06-21 | 24.83 | $24.93 | 85005 |
| 2023-06-20 | 24.80 | $24.84 | 56764 |
| 2023-06-16 | 24.79 | $24.76 | 38237 |
| 2023-06-15 | 24.81 | $24.91 | 32303 |
| 2023-06-14 | 24.78 | $24.80 | 19783 |
| 2023-06-13 | 24.78 | $24.85 | 24608 |
| 2023-06-12 | 24.76 | $24.73 | 36378 |
| 2023-06-09 | 24.78 | $24.86 | 28354 |
| 2023-06-08 | 24.77 | $24.80 | 28378 |
| 2023-06-07 | 24.77 | $24.75 | 80180 |
| 2023-06-06 | 24.78 | $24.80 | 68285 |
| 2023-06-05 | 24.78 | $24.79 | 53252 |
| 2023-06-02 | 24.79 | $24.81 | 36980 |
| 2023-06-01 | 24.79 | $24.77 | 39012 |
| 2023-05-31 | 24.81 | $24.80 | 163970 |
| 2023-05-30 | 24.82 | $24.83 | 20214 |
| 2023-05-26 | 24.82 | $24.77 | 22242 |
| 2023-05-25 | 24.84 | $24.64 | 17300 |
| 2023-05-24 | 24.91 | $24.70 | 64897 |
| 2023-05-23 | 24.97 | $24.79 | 26362 |
| 2023-05-22 | 25.02 | $24.95 | 33554 |
| 2023-05-19 | 25.03 | $24.99 | 15912 |
| 2023-05-18 | 25.02 | $24.99 | 25636 |
| 2023-05-17 | 25.01 | $25.05 | 41088 |
| 2023-05-16 | 24.97 | $24.96 | 69868 |
| 2023-05-15 | 24.96 | $24.87 | 44768 |
| 2023-05-12 | 24.97 | $24.90 | 26972 |
| 2023-05-11 | 24.97 | $24.90 | 18804 |
| 2023-05-10 | 24.96 | $24.97 | 47925 |
| 2023-05-09 | 24.94 | $24.95 | 281685 |
| 2023-05-08 | 24.91 | $25.00 | 75413 |
| 2023-05-05 | 24.86 | $24.79 | 32874 |
| 2023-05-04 | 24.86 | $24.44 | 30016 |
| 2023-05-03 | 24.97 | $24.62 | 40999 |
| 2023-05-02 | 25.04 | $24.79 | 28156 |
| 2023-05-01 | 25.08 | $24.90 | 20473 |
| 2023-04-28 | 25.08 | $24.95 | 89879 |
| 2023-04-27 | 25.07 | $25.02 | 20371 |
| 2023-04-26 | 25.02 | $24.95 | 56251 |
| 2023-04-25 | 24.99 | $24.90 | 88479 |
| 2023-04-24 | 24.95 | $25.03 | 25717 |
| 2023-04-21 | 24.87 | $24.88 | 42577 |
| 2023-04-20 | 24.81 | $24.83 | 32329 |
| 2023-04-19 | 24.75 | $24.79 | 42103 |
| 2023-04-18 | 24.69 | $24.74 | 52132 |
| 2023-04-17 | 24.63 | $24.69 | 33607 |
| 2023-04-14 | 24.57 | $24.62 | 54947 |
| 2023-04-13 | 24.51 | $24.43 | 75501 |
| 2023-04-12 | 24.50 | $24.54 | 63307 |
| 2023-04-11 | 24.45 | $24.66 | 40556 |
| 2023-04-10 | 24.35 | $24.67 | 55364 |
| 2023-04-06 | 24.23 | $24.61 | 91683 |
| 2023-04-05 | 24.10 | $24.48 | 111033 |
| 2023-04-04 | 23.98 | $24.23 | 98452 |
| 2023-04-03 | 23.92 | $24.35 | 172883 |
| 2023-03-31 | 23.81 | $24.00 | 2.0M |
| 2023-03-30 | 23.79 | $24.25 | 122237 |
| 2023-03-29 | 23.68 | $23.88 | 95156 |
| 2023-03-28 | 23.68 | $23.80 | 70840 |
| 2023-03-27 | 23.71 | $23.78 | 72740 |
| 2023-03-24 | 23.76 | $23.96 | 72309 |
| 2023-03-23 | 23.77 | $23.80 | 103604 |
| 2023-03-22 | 23.83 | $24.10 | 76149 |
| 2023-03-21 | 23.82 | $24.13 | 108995 |
| 2023-03-20 | 23.80 | $23.56 | 78269 |
| 2023-03-17 | 23.97 | $23.85 | 82180 |
| 2023-03-16 | 24.08 | $24.25 | 62979 |
| 2023-03-15 | 24.10 | $24.31 | 106088 |
| 2023-03-14 | 24.11 | $24.40 | 112062 |
| 2023-03-13 | 24.10 | $24.05 | 168110 |
| 2023-03-10 | 24.21 | $24.00 | 178118 |
| 2023-03-09 | 24.35 | $23.97 | 177736 |
| 2023-03-08 | 24.55 | $24.22 | 102593 |
| 2023-03-07 | 24.71 | $24.38 | 144197 |
| 2023-03-06 | 24.86 | $24.58 | 162247 |
| 2023-03-03 | 24.99 | $24.97 | 70030 |
| 2023-03-02 | 25.01 | $25.07 | 81311 |
| 2023-03-01 | 25.02 | $25.04 | 36039 |
| 2023-02-28 | 25.03 | $25.11 | 73614 |
| 2023-02-27 | 25.03 | $25.10 | 31690 |
| 2023-02-24 | 25.02 | $25.03 | 33996 |
| 2023-02-23 | 25.05 | $25.00 | 42149 |
| 2023-02-22 | 25.08 | $24.95 | 87288 |
| 2023-02-21 | 25.15 | $24.72 | 68700 |
| 2023-02-17 | 25.30 | $25.35 | 24441 |
| 2023-02-16 | 25.28 | $25.24 | 37467 |
| 2023-02-15 | 25.29 | $25.44 | 37151 |
| 2023-02-14 | 25.24 | $25.44 | 49520 |
| 2023-02-13 | 25.19 | $25.20 | 23450 |
| 2023-02-10 | 25.19 | $25.05 | 45675 |
| 2023-02-09 | 25.24 | $25.02 | 32537 |
| 2023-02-08 | 25.31 | $25.08 | 36692 |
| 2023-02-07 | 25.38 | $25.16 | 26086 |
| 2023-02-06 | 25.44 | $25.15 | 26973 |
| 2023-02-03 | 25.51 | $25.24 | 25635 |
| 2023-02-02 | 25.56 | $25.55 | 51838 |
| 2023-02-01 | 25.53 | $25.61 | 25789 |
| 2023-01-31 | 25.46 | $25.53 | 58226 |
| 2023-01-30 | 25.40 | $25.35 | 28532 |
| 2023-01-27 | 25.39 | $25.18 | 28092 |
| 2023-01-26 | 25.42 | $25.29 | 28212 |
| 2023-01-25 | 25.42 | $25.30 | 26230 |
| 2023-01-24 | 25.41 | $25.29 | 15562 |
| 2023-01-23 | 25.40 | $25.20 | 57156 |
| 2023-01-20 | 25.41 | $25.20 | 61503 |
| 2023-01-19 | 25.42 | $25.33 | 35744 |
| 2023-01-18 | 25.38 | $25.43 | 27381 |
| 2023-01-17 | 25.31 | $25.35 | 29447 |
| 2023-01-13 | 25.24 | $25.19 | 31051 |
| 2023-01-12 | 25.19 | $25.34 | 31964 |
| 2023-01-11 | 25.09 | $25.19 | 24754 |
| 2023-01-10 | 25.01 | $25.15 | 11779 |
| 2023-01-09 | 24.92 | $25.14 | 39165 |
| 2023-01-06 | 24.81 | $25.20 | 16471 |
| 2023-01-05 | 24.66 | $24.98 | 48944 |
| 2023-01-04 | 24.54 | $24.95 | 74260 |
| 2023-01-03 | 24.41 | $24.78 | 91093 |
| 2022-12-30 | 24.30 | $24.29 | 154227 |
| 2022-12-29 | 24.33 | $24.30 | 84126 |
| 2022-12-28 | 24.36 | $24.15 | 95840 |
| 2022-12-27 | 24.44 | $24.01 | 68731 |
| 2022-12-23 | 24.59 | $24.20 | 71897 |
| 2022-12-22 | 24.71 | $24.31 | 42339 |
| 2022-12-21 | 24.81 | $24.68 | 52527 |
| 2022-12-20 | 24.83 | $24.81 | 41308 |
| 2022-12-19 | 24.80 | $24.95 | 53191 |
| 2022-12-16 | 24.72 | $24.87 | 62730 |
| 2022-12-15 | 24.64 | $24.55 | 57097 |
| 2022-12-14 | 24.65 | $24.79 | 54103 |
| 2022-12-13 | 24.58 | $24.70 | 39557 |
| 2022-12-12 | 24.53 | $24.43 | 39885 |
| 2022-12-09 | 24.54 | $24.56 | 26461 |
| 2022-12-08 | 24.52 | $24.54 | 39631 |
| 2022-12-07 | 24.51 | $24.62 | 40185 |
| 2022-12-06 | 24.46 | $24.44 | 43713 |
| 2022-12-05 | 24.45 | $24.30 | 39281 |
| 2022-12-02 | 24.49 | $24.69 | 43521 |
| 2022-12-01 | 24.42 | $24.62 | 57765 |
| 2022-11-30 | 24.35 | $24.52 | 242830 |
| 2022-11-29 | 24.30 | $24.00 | 56076 |
| 2022-11-28 | 24.40 | $24.30 | 37500 |
| 2022-11-25 | 24.43 | $24.28 | 12230 |
| 2022-11-23 | 24.48 | $24.36 | 40451 |
| 2022-11-22 | 24.50 | $24.20 | 35846 |
| 2022-11-21 | 24.59 | $24.57 | 46389 |
| 2022-11-18 | 24.57 | $24.54 | 40943 |
| 2022-11-17 | 24.56 | $24.54 | 30959 |
| 2022-11-16 | 24.54 | $24.54 | 33426 |
| 2022-11-15 | 24.52 | $24.50 | 28501 |
| 2022-11-14 | 24.51 | $24.24 | 54959 |
| 2022-11-11 | 24.58 | $24.93 | 12810 |
| 2022-11-10 | 24.44 | $24.98 | 23184 |
| 2022-11-09 | 24.26 | $24.18 | 52752 |
| 2022-11-08 | 24.29 | $24.36 | 137513 |
| 2022-11-07 | 24.27 | $24.20 | 40081 |
| 2022-11-04 | 24.30 | $24.08 | 29755 |
| 2022-11-03 | 24.37 | $24.12 | 43053 |
| 2022-11-02 | 24.45 | $24.38 | 24584 |
| 2022-11-01 | 24.47 | $24.56 | 34435 |
| 2022-10-31 | 24.43 | $24.71 | 130973 |
| 2022-10-28 | 24.33 | $24.53 | 26308 |
| 2022-10-27 | 24.28 | $24.41 | 33818 |
| 2022-10-26 | 24.25 | $24.62 | 27040 |
| 2022-10-25 | 24.15 | $24.49 | 28634 |
| 2022-10-24 | 24.07 | $24.21 | 34672 |
| 2022-10-21 | 24.07 | $24.21 | 37017 |
| 2022-10-20 | 24.07 | $24.21 | 39190 |
| 2022-10-19 | 24.07 | $24.13 | 20863 |
| 2022-10-18 | 24.11 | $24.26 | 27079 |
| 2022-10-17 | 24.12 | $24.16 | 26512 |
| 2022-10-14 | 24.17 | $23.97 | 25446 |
| 2022-10-13 | 24.29 | $24.03 | 32306 |
| 2022-10-12 | 24.42 | $24.21 | 26066 |
| 2022-10-11 | 24.54 | $24.45 | 30014 |
| 2022-10-10 | 24.60 | $24.47 | 17967 |
| 2022-10-07 | 24.67 | $24.62 | 13057 |
| 2022-10-06 | 24.71 | $24.72 | 39349 |
| 2022-10-05 | 24.74 | $24.77 | 25988 |
| 2022-10-04 | 24.75 | $25.00 | 33299 |
| 2022-10-03 | 24.70 | $24.85 | 26998 |
| 2022-09-30 | 24.69 | $24.68 | 244537 |
| 2022-09-29 | 24.73 | $24.82 | 179548 |
| 2022-09-28 | 24.75 | $24.95 | 44273 |
| 2022-09-27 | 24.72 | $24.73 | 27047 |
| 2022-09-26 | 24.77 | $24.70 | 28709 |
| 2022-09-23 | 24.84 | $24.71 | 24604 |
| 2022-09-22 | 24.93 | $24.87 | 25347 |
| 2022-09-21 | 24.98 | $24.99 | 36272 |
| 2022-09-20 | 25.02 | $25.00 | 27226 |
| 2022-09-19 | 25.06 | $25.05 | 35709 |
| 2022-09-16 | 25.09 | $25.10 | 32996 |
| 2022-09-15 | 25.13 | $25.24 | 20427 |
| 2022-09-14 | 25.13 | $25.25 | 19107 |
| 2022-09-13 | 25.12 | $25.23 | 22905 |
| 2022-09-12 | 25.13 | $25.30 | 24425 |
| 2022-09-09 | 25.12 | $25.25 | 20706 |
| 2022-09-08 | 25.13 | $25.11 | 24996 |
| 2022-09-07 | 25.19 | $25.22 | 10363 |
| 2022-09-06 | 25.23 | $25.29 | 18844 |
| 2022-09-02 | 25.26 | $25.38 | 15687 |
| 2022-09-01 | 25.27 | $25.25 | 25273 |
| 2022-08-31 | 25.32 | $25.30 | 54541 |
| 2022-08-30 | 25.38 | $25.39 | 27081 |
| 2022-08-29 | 25.43 | $25.45 | 16823 |
| 2022-08-26 | 25.47 | $25.50 | 16675 |
| 2022-08-25 | 25.51 | $25.57 | 6665 |
| 2022-08-24 | 25.54 | $25.51 | 14903 |
| 2022-08-23 | 25.59 | $25.33 | 103859 |
| 2022-08-22 | 25.72 | $25.65 | 49089 |
| 2022-08-19 | 25.78 | $25.64 | 22092 |
| 2022-08-18 | 25.85 | $25.75 | 30208 |
| 2022-08-17 | 25.91 | $25.78 | 19188 |
| 2022-08-16 | 25.97 | $25.93 | 26801 |
| 2022-08-15 | 26.00 | $26.05 | 57846 |
| 2022-08-12 | 26.00 | $26.09 | 16483 |
| 2022-08-11 | 25.98 | $25.99 | 11860 |
| 2022-08-10 | 25.99 | $25.95 | 17792 |
| 2022-08-09 | 26.02 | $25.80 | 23586 |
| 2022-08-08 | 26.11 | $26.02 | 17707 |
| 2022-08-05 | 26.14 | $26.00 | 22742 |
| 2022-08-04 | 26.19 | $26.14 | 64740 |
| 2022-08-03 | 26.20 | $25.96 | 56140 |
| 2022-08-02 | 26.27 | $25.70 | 346130 |
| 2022-08-01 | 26.44 | $26.28 | 66498 |
| 2022-07-29 | 26.45 | $26.68 | 64977 |
| 2022-07-28 | 26.35 | $26.50 | 19127 |
| 2022-07-27 | 26.27 | $26.32 | 8150 |
| 2022-07-26 | 26.23 | $26.23 | 12135 |
| 2022-07-25 | 26.21 | $26.32 | 15914 |
| 2022-07-22 | 26.16 | $26.28 | 17405 |
| 2022-07-21 | 26.11 | $26.26 | 19730 |
| 2022-07-20 | 26.05 | $26.08 | 30204 |
| 2022-07-19 | 26.03 | $25.97 | 24496 |
| 2022-07-18 | 26.04 | $25.96 | 27152 |
| 2022-07-15 | 26.06 | $25.97 | 12910 |
| 2022-07-14 | 26.08 | $25.84 | 13605 |
| 2022-07-13 | 26.14 | $25.92 | 21737 |
| 2022-07-12 | 26.19 | $26.00 | 11031 |
| 2022-07-11 | 26.23 | $26.13 | 12441 |
| 2022-07-08 | 26.22 | $26.11 | 4678 |
| 2022-07-07 | 26.22 | $26.04 | 26517 |
| 2022-07-06 | 26.25 | $26.04 | 16466 |
| 2022-07-05 | 26.27 | $26.22 | 21306 |
| 2022-07-01 | 26.23 | $26.27 | 20456 |
| 2022-06-30 | 26.17 | $26.10 | 72424 |
| 2022-06-29 | 26.15 | $26.15 | 28381 |
| 2022-06-28 | 26.11 | $26.20 | 42441 |
| 2022-06-27 | 26.03 | $26.21 | 30262 |
| 2022-06-24 | 25.94 | $26.14 | 26261 |
| 2022-06-23 | 25.84 | $25.83 | 46698 |
| 2022-06-22 | 25.82 | $26.08 | 38381 |
| 2022-06-21 | 25.71 | $25.97 | 157868 |
| 2022-06-17 | 25.62 | $25.88 | 207881 |
| 2022-06-16 | 25.54 | $25.63 | 71069 |
| 2022-06-15 | 25.51 | $25.79 | 76379 |
| 2022-06-14 | 25.43 | $25.30 | 66255 |
| 2022-06-13 | 25.49 | $25.24 | 41745 |
| 2022-06-10 | 25.59 | $25.23 | 44623 |
| 2022-06-09 | 25.70 | $25.49 | 34480 |
| 2022-06-08 | 25.77 | $25.73 | 18837 |
| 2022-06-07 | 25.77 | $25.75 | 72462 |
| 2022-06-06 | 25.76 | $25.78 | 23092 |
| 2022-06-03 | 25.74 | $25.87 | 14745 |
| 2022-06-02 | 25.69 | $25.72 | 25089 |
| 2022-06-01 | 25.67 | $25.87 | 13348 |
| 2022-05-31 | 25.61 | $25.94 | 84208 |
| 2022-05-27 | 25.51 | $26.00 | 27927 |
| 2022-05-26 | 25.37 | $25.77 | 24721 |
| 2022-05-25 | 25.27 | $25.74 | 23340 |
| 2022-05-24 | 25.17 | $25.30 | 40373 |
| 2022-05-23 | 25.19 | $24.88 | 33554 |
| 2022-05-20 | 25.35 | $25.34 | 44905 |
| 2022-05-19 | 25.40 | $25.43 | 23159 |
| 2022-05-18 | 25.44 | $25.31 | 54923 |
| 2022-05-17 | 25.54 | $25.27 | 61572 |
| 2022-05-16 | 25.67 | $25.54 | 21786 |
| 2022-05-13 | 25.74 | $25.58 | 52237 |
| 2022-05-12 | 25.82 | $25.84 | 182524 |
| 2022-05-11 | 25.84 | $25.87 | 22980 |
| 2022-05-10 | 25.85 | $25.88 | 40285 |
| 2022-05-09 | 25.87 | $25.72 | 23292 |
| 2022-05-06 | 25.94 | $25.92 | 29124 |
| 2022-05-05 | 25.97 | $26.15 | 22983 |
| 2022-05-04 | 25.93 | $26.00 | 19854 |
| 2022-05-03 | 25.93 | $25.83 | 37300 |
| 2022-05-02 | 25.99 | $25.93 | 21318 |
| 2022-04-29 | 26.03 | $26.17 | 80510 |
| 2022-04-28 | 26.00 | $26.17 | 36606 |
| 2022-04-27 | 25.98 | $25.73 | 58588 |
| 2022-04-26 | 26.08 | $26.02 | 15461 |
| 2022-04-25 | 26.12 | $26.02 | 56423 |
| 2022-04-22 | 26.17 | $26.01 | 56149 |
| 2022-04-21 | 26.24 | $26.21 | 16047 |
| 2022-04-20 | 26.25 | $26.16 | 93655 |
| 2022-04-19 | 26.29 | $26.26 | 20642 |
| 2022-04-18 | 26.30 | $26.29 | 14298 |
| 2022-04-14 | 26.31 | $26.18 | 29732 |
| 2022-04-13 | 26.35 | $26.28 | 19619 |
| 2022-04-12 | 26.37 | $26.31 | 29467 |
| 2022-04-11 | 26.39 | $26.22 | 18041 |
| 2022-04-08 | 26.43 | $26.30 | 24818 |
| 2022-04-07 | 26.46 | $26.33 | 22118 |
| 2022-04-06 | 26.49 | $26.26 | 34531 |
| 2022-04-05 | 26.55 | $26.30 | 21762 |
| 2022-04-04 | 26.60 | $26.68 | 26753 |
| 2022-04-01 | 26.55 | $26.70 | 21225 |
| 2022-03-31 | 26.47 | $26.85 | 84364 |
| 2022-03-30 | 26.33 | $26.45 | 14295 |
| 2022-03-29 | 26.29 | $26.35 | 35402 |
| 2022-03-28 | 26.26 | $26.18 | 20016 |
| 2022-03-25 | 26.29 | $26.13 | 28629 |
| 2022-03-24 | 26.34 | $26.41 | 26879 |
| 2022-03-23 | 26.31 | $26.39 | 36744 |
| 2022-03-22 | 26.28 | $26.28 | 50245 |
| 2022-03-21 | 26.28 | $26.30 | 49245 |
| 2022-03-18 | 26.27 | $26.38 | 53923 |
| 2022-03-17 | 26.24 | $26.43 | 40570 |
| 2022-03-16 | 26.18 | $26.34 | 73798 |
| 2022-03-15 | 26.14 | $26.31 | 42803 |
| 2022-03-14 | 26.11 | $26.10 | 62730 |
| 2022-03-11 | 26.14 | $26.20 | 70538 |
| 2022-03-10 | 26.14 | $26.20 | 73136 |
| 2022-03-09 | 26.15 | $26.25 | 34822 |
| 2022-03-08 | 26.14 | $26.15 | 27628 |
| 2022-03-07 | 26.17 | $26.11 | 23245 |
| 2022-03-04 | 26.22 | $26.25 | 96726 |
| 2022-03-03 | 26.24 | $26.27 | 39417 |
| 2022-03-02 | 26.25 | $26.38 | 55070 |
| 2022-03-01 | 26.24 | $26.42 | 49982 |
| 2022-02-28 | 26.22 | $26.18 | 80164 |
| 2022-02-25 | 26.27 | $26.29 | 141006 |
| 2022-02-24 | 26.31 | $26.34 | 72455 |
| 2022-02-23 | 26.33 | $26.30 | 34211 |
| 2022-02-22 | 26.38 | $26.15 | 100454 |
| 2022-02-18 | 26.49 | $26.28 | 242533 |
| 2022-02-17 | 26.58 | $26.65 | 45049 |
| 2022-02-16 | 26.58 | $26.67 | 80550 |
| 2022-02-15 | 26.57 | $26.67 | 217018 |
| 2022-02-14 | 26.56 | $26.61 | 47827 |
| 2022-02-11 | 26.57 | $26.59 | 84772 |
| 2022-02-10 | 26.60 | $26.67 | 39393 |
| 2022-02-09 | 26.60 | $26.66 | 28817 |
| 2022-02-08 | 26.62 | $26.58 | 34180 |
| 2022-02-07 | 26.66 | $26.64 | 41215 |
| 2022-02-04 | 26.69 | $26.44 | 49426 |
| 2022-02-03 | 26.80 | $26.42 | 122199 |
| 2022-02-02 | 26.94 | $26.97 | 51576 |
| 2022-02-01 | 26.94 | $27.05 | 112850 |
| 2022-01-31 | 26.91 | $27.07 | 52302 |
| 2022-01-28 | 26.87 | $26.85 | 111891 |
| 2022-01-27 | 26.89 | $26.39 | 153110 |
| 2022-01-26 | 27.06 | $26.89 | 405251 |
| 2022-01-25 | 27.12 | $27.06 | 22681 |
| 2022-01-24 | 27.13 | $27.08 | 48457 |
| 2022-01-21 | 27.13 | $27.07 | 23020 |
| 2022-01-20 | 27.14 | $27.05 | 20434 |
| 2022-01-19 | 27.16 | $27.08 | 32269 |
| 2022-01-18 | 27.17 | $27.07 | 53404 |
| 2022-01-14 | 27.18 | $27.14 | 61037 |
| 2022-01-13 | 27.18 | $27.15 | 37531 |
| 2022-01-12 | 27.17 | $27.17 | 10755 |
| 2022-01-11 | 27.15 | $27.12 | 38952 |
| 2022-01-10 | 27.14 | $27.07 | 94172 |
| 2022-01-07 | 27.15 | $27.12 | 48568 |
| 2022-01-06 | 27.14 | $27.15 | 42439 |
| 2022-01-05 | 27.12 | $26.88 | 37219 |
| 2022-01-04 | 27.18 | $27.12 | 101502 |
| 2022-01-03 | 27.17 | $27.18 | 17247 |
| 2021-12-31 | 27.14 | $27.22 | 45816 |
| 2021-12-30 | 27.10 | $27.25 | 19344 |
| 2021-12-29 | 27.03 | $27.16 | 38149 |
| 2021-12-28 | 26.98 | $27.17 | 16066 |
| 2021-12-27 | 26.91 | $27.18 | 40614 |
| 2021-12-23 | 26.83 | $27.11 | 30292 |
| 2021-12-22 | 26.75 | $27.10 | 1.6M |
| 2021-12-21 | 26.66 | $26.93 | 52893 |
| 2021-12-20 | 26.61 | $26.82 | 30342 |
| 2021-12-17 | 26.58 | $26.90 | 79336 |
| 2021-12-16 | 26.53 | $26.85 | 54846 |
| 2021-12-15 | 26.49 | $26.71 | 54847 |
| 2021-12-14 | 26.49 | $26.58 | 21213 |
| 2021-12-13 | 26.54 | $26.65 | 25122 |
| 2021-12-10 | 26.58 | $26.66 | 26940 |
| 2021-12-09 | 26.63 | $26.81 | 16335 |
| 2021-12-08 | 26.65 | $26.85 | 20664 |
| 2021-12-07 | 26.67 | $26.90 | 39276 |
| 2021-12-06 | 26.68 | $26.82 | 20515 |
| 2021-12-03 | 26.73 | $26.78 | 13966 |
| 2021-12-02 | 26.80 | $26.78 | 86787 |
| 2021-12-01 | 26.91 | $26.89 | 51901 |
| 2021-11-30 | 27.00 | $26.92 | 44212 |
| 2021-11-29 | 27.11 | $27.09 | 20430 |
| 2021-11-26 | 27.20 | $26.96 | 17716 |
| 2021-11-24 | 27.35 | $27.21 | 54077 |
| 2021-11-23 | 27.45 | $27.13 | 13159 |
| 2021-11-22 | 27.62 | $27.18 | 15076 |
| 2021-11-19 | 27.80 | $27.55 | 16294 |
| 2021-11-18 | 27.91 | $27.64 | 43246 |
| 2021-11-17 | 28.01 | $27.63 | 18359 |
| 2021-11-16 | 28.14 | $27.48 | 114038 |
| 2021-11-15 | 28.34 | $28.00 | 15142 |
| 2021-11-12 | 28.43 | $28.07 | 41543 |
| 2021-11-11 | 28.50 | $28.16 | 140296 |
| 2021-11-10 | 28.56 | $28.37 | 107681 |
| 2021-11-09 | 28.56 | $28.63 | 21878 |
| 2021-11-08 | 28.48 | $28.68 | 20228 |
| 2021-11-05 | 28.35 | $28.42 | 36202 |
| 2021-11-04 | 28.28 | $28.31 | 22369 |
| 2021-11-03 | 28.22 | $28.29 | 24812 |
| 2021-11-02 | 28.16 | $28.16 | 35983 |
| 2021-11-01 | 28.11 | $28.07 | 40915 |
| 2021-10-29 | 28.09 | $28.12 | 67544 |
| 2021-10-28 | 28.04 | $28.05 | 79762 |
| 2021-10-27 | 28.00 | $27.97 | 10686 |
| 2021-10-26 | 27.97 | $27.92 | 13545 |
| 2021-10-25 | 27.95 | $27.95 | 14767 |
| 2021-10-22 | 27.91 | $27.90 | 17130 |
| 2021-10-21 | 27.88 | $27.96 | 9425 |
| 2021-10-20 | 27.82 | $27.85 | 26526 |
| 2021-10-19 | 27.78 | $27.86 | 40738 |
| 2021-10-18 | 27.72 | $27.83 | 15253 |
| 2021-10-15 | 27.67 | $27.89 | 169958 |
| 2021-10-14 | 27.58 | $27.80 | 65799 |
| 2021-10-13 | 27.50 | $27.52 | 37456 |
| 2021-10-12 | 27.49 | $27.58 | 17351 |
| 2021-10-11 | 27.46 | $27.55 | 11466 |
| 2021-10-08 | 27.43 | $27.55 | 19810 |
| 2021-10-07 | 27.40 | $27.55 | 91597 |
| 2021-10-06 | 27.36 | $27.37 | 140000 |
| 2021-10-05 | 27.37 | $27.18 | 23576 |
| 2021-10-04 | 27.45 | $27.20 | 51741 |
| 2021-10-01 | 27.54 | $27.54 | 16964 |
| 2021-09-30 | 27.54 | $27.44 | 197253 |
| 2021-09-29 | 27.57 | $27.63 | 93024 |
| 2021-09-28 | 27.55 | $27.59 | 53762 |
| 2021-09-27 | 27.54 | $27.65 | 104244 |
| 2021-09-24 | 27.51 | $27.54 | 23198 |
| 2021-09-23 | 27.50 | $27.39 | 39324 |
| 2021-09-22 | 27.54 | $27.53 | 54143 |
| 2021-09-21 | 27.55 | $27.49 | 56580 |
| 2021-09-20 | 27.58 | $27.57 | 18153 |
| 2021-09-17 | 27.58 | $27.69 | 13995 |
| 2021-09-16 | 27.55 | $27.64 | 57743 |
| 2021-09-15 | 27.54 | $27.65 | 53181 |
| 2021-09-14 | 27.51 | $27.59 | 10155 |
| 2021-09-13 | 27.50 | $27.55 | 22939 |
| 2021-09-10 | 27.50 | $27.64 | 25247 |
| 2021-09-09 | 27.47 | $27.54 | 113274 |
| 2021-09-08 | 27.48 | $27.50 | 8996 |
| 2021-09-07 | 27.49 | $27.55 | 16082 |
| 2021-09-03 | 27.50 | $27.62 | 149764 |
| 2021-09-02 | 27.49 | $27.62 | 34425 |
| 2021-09-01 | 27.49 | $27.65 | 37616 |
| 2021-08-31 | 27.47 | $27.62 | 64251 |
| 2021-08-30 | 27.46 | $27.56 | 24663 |
| 2021-08-27 | 27.47 | $27.55 | 16848 |
| 2021-08-26 | 27.50 | $27.39 | 8138 |
| 2021-08-25 | 27.58 | $27.46 | 25237 |
| 2021-08-24 | 27.66 | $27.51 | 20674 |
| 2021-08-23 | 27.75 | $27.56 | 17043 |
| 2021-08-20 | 27.84 | $27.87 | 56452 |
| 2021-08-19 | 27.85 | $27.88 | 20335 |
| 2021-08-18 | 27.87 | $27.87 | 17129 |
| 2021-08-17 | 27.89 | $27.94 | 55388 |
| 2021-08-16 | 27.90 | $27.93 | 32525 |
| 2021-08-13 | 27.92 | $27.95 | 37675 |
| 2021-08-12 | 27.94 | $27.94 | 50068 |
| 2021-08-11 | 27.97 | $27.93 | 28322 |
| 2021-08-10 | 28.00 | $28.00 | 349266 |
| 2021-08-09 | 28.03 | $27.95 | 24146 |
| 2021-08-06 | 28.08 | $28.05 | 76479 |
| 2021-08-05 | 28.11 | $28.10 | 42264 |
| 2021-08-04 | 28.13 | $28.16 | 21590 |
| 2021-08-03 | 28.14 | $28.17 | 71879 |
| 2021-08-02 | 28.15 | $28.25 | 31603 |
| 2021-07-30 | 28.13 | $28.34 | 40543 |
| 2021-07-29 | 28.09 | $28.27 | 28978 |
| 2021-07-28 | 28.06 | $28.11 | 13154 |
| 2021-07-27 | 28.08 | $28.09 | 13725 |
| 2021-07-26 | 28.11 | $28.11 | 10484 |
| 2021-07-23 | 28.14 | $28.20 | 15786 |
| 2021-07-22 | 28.15 | $27.98 | 42465 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.29
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.42
Average
47.96
Maximum
72.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 42.29 | $24.99 | 30306 |
| 2024-03-13 | 42.29 | $24.99 | 43900 |
| 2024-03-12 | 41.30 | $24.98 | 39441 |
| 2024-03-11 | 41.30 | $24.98 | 34589 |
| 2024-03-08 | 41.30 | $24.98 | 22148 |
| 2024-03-07 | 41.30 | $24.98 | 191451 |
| 2024-03-06 | 40.47 | $24.97 | 754899 |
| 2024-03-05 | 41.02 | $24.98 | 1.0M |
| 2024-03-04 | 39.45 | $24.96 | 13416 |
| 2024-03-01 | 38.67 | $24.95 | 1.0M |
| 2024-02-29 | 39.15 | $24.96 | 304414 |
| 2024-02-28 | 37.69 | $24.94 | 1.3M |
| 2024-02-27 | 37.69 | $24.94 | 37538 |
| 2024-02-26 | 37.69 | $24.94 | 36570 |
| 2024-02-23 | 37.69 | $24.94 | 33826 |
| 2024-02-22 | 35.81 | $24.91 | 44436 |
| 2024-02-21 | 57.98 | $25.31 | 30786 |
| 2024-02-20 | 57.98 | $25.31 | 93584 |
| 2024-02-16 | 57.98 | $25.31 | 54122 |
| 2024-02-15 | 57.41 | $25.30 | 90035 |
| 2024-02-14 | 56.30 | $25.28 | 63946 |
| 2024-02-13 | 56.30 | $25.28 | 49119 |
| 2024-02-12 | 56.30 | $25.28 | 312541 |
| 2024-02-09 | 62.63 | $25.37 | 27039 |
| 2024-02-08 | 62.63 | $25.37 | 84423 |
| 2024-02-07 | 57.88 | $25.27 | 37476 |
| 2024-02-06 | 57.36 | $25.26 | 46176 |
| 2024-02-05 | 58.04 | $25.27 | 115042 |
| 2024-02-02 | 57.56 | $25.26 | 30116 |
| 2024-02-01 | 58.19 | $25.27 | 23960 |
| 2024-01-31 | 57.31 | $25.25 | 39084 |
| 2024-01-30 | 57.89 | $25.26 | 56513 |
| 2024-01-29 | 59.02 | $25.28 | 75088 |
| 2024-01-26 | 61.90 | $25.33 | 47617 |
| 2024-01-25 | 66.19 | $25.40 | 38785 |
| 2024-01-24 | 59.30 | $25.22 | 42415 |
| 2024-01-23 | 61.27 | $25.25 | 17081 |
| 2024-01-22 | 60.01 | $25.22 | 29500 |
| 2024-01-19 | 58.72 | $25.19 | 35324 |
| 2024-01-18 | 55.07 | $25.11 | 46698 |
| 2024-01-17 | 54.59 | $25.10 | 80629 |
| 2024-01-16 | 52.18 | $25.05 | 47340 |
| 2024-01-12 | 51.70 | $25.04 | 31970 |
| 2024-01-11 | 54.89 | $25.10 | 23259 |
| 2024-01-10 | 51.58 | $25.03 | 32685 |
| 2024-01-09 | 51.58 | $25.03 | 20641 |
| 2024-01-08 | 51.58 | $25.03 | 29859 |
| 2024-01-05 | 51.58 | $25.03 | 50475 |
| 2024-01-04 | 50.30 | $25.00 | 17931 |
| 2024-01-03 | 49.46 | $24.98 | 20953 |
| 2024-01-02 | 49.05 | $24.97 | 44206 |
| 2023-12-29 | 48.66 | $24.96 | 100470 |
| 2023-12-28 | 48.66 | $24.96 | 91379 |
| 2023-12-27 | 48.29 | $24.95 | 40190 |
| 2023-12-26 | 45.75 | $24.88 | 69063 |
| 2023-12-22 | 47.99 | $24.95 | 53757 |
| 2023-12-21 | 46.93 | $24.92 | 79620 |
| 2023-12-20 | 46.24 | $24.90 | 100619 |
| 2023-12-19 | 46.53 | $24.91 | 175843 |
| 2023-12-18 | 46.21 | $24.90 | 190945 |
| 2023-12-15 | 47.56 | $24.95 | 51149 |
| 2023-12-14 | 48.36 | $24.98 | 50045 |
| 2023-12-13 | 50.81 | $25.07 | 17561 |
| 2023-12-12 | 48.62 | $24.99 | 30620 |
| 2023-12-11 | 47.50 | $24.95 | 45738 |
| 2023-12-08 | 47.50 | $24.95 | 65456 |
| 2023-12-07 | 48.69 | $25.00 | 34764 |
| 2023-12-06 | 47.95 | $24.97 | 86867 |
| 2023-12-05 | 49.08 | $25.02 | 49285 |
| 2023-12-04 | 49.08 | $25.02 | 45413 |
| 2023-12-01 | 59.11 | $25.42 | 167717 |
| 2023-11-30 | 52.41 | $25.13 | 157657 |
| 2023-11-29 | 46.36 | $24.92 | 42321 |
| 2023-11-28 | 45.74 | $24.90 | 28519 |
| 2023-11-27 | 44.82 | $24.87 | 57145 |
| 2023-11-24 | 47.89 | $24.99 | 15049 |
| 2023-11-22 | 45.53 | $24.91 | 36093 |
| 2023-11-21 | 59.64 | $25.35 | 15203 |
| 2023-11-20 | 57.05 | $25.26 | 15048 |
| 2023-11-17 | 60.32 | $25.34 | 7578 |
| 2023-11-16 | 58.04 | $25.26 | 23258 |
| 2023-11-15 | 58.84 | $25.28 | 16873 |
| 2023-11-14 | 57.15 | $25.22 | 22513 |
| 2023-11-13 | 52.86 | $25.08 | 34983 |
| 2023-11-10 | 49.05 | $24.97 | 128536 |
| 2023-11-09 | 57.47 | $25.18 | 122474 |
| 2023-11-08 | 58.84 | $25.21 | 15599 |
| 2023-11-07 | 56.89 | $25.15 | 17216 |
| 2023-11-06 | 51.81 | $25.01 | 44309 |
| 2023-11-03 | 53.09 | $25.04 | 63934 |
| 2023-11-02 | 53.50 | $25.05 | 50526 |
| 2023-11-01 | 51.71 | $25.00 | 52064 |
| 2023-10-31 | 51.71 | $25.00 | 66562 |
| 2023-10-30 | 47.69 | $24.89 | 28900 |
| 2023-10-27 | 44.51 | $24.81 | 33570 |
| 2023-10-26 | 48.35 | $24.92 | 31720 |
| 2023-10-25 | 51.42 | $25.00 | 54040 |
| 2023-10-24 | 49.91 | $24.96 | 25291 |
| 2023-10-23 | 49.16 | $24.94 | 33431 |
| 2023-10-20 | 49.52 | $24.95 | 24213 |
| 2023-10-19 | 48.10 | $24.91 | 112043 |
| 2023-10-18 | 51.90 | $25.02 | 24753 |
| 2023-10-17 | 52.62 | $25.04 | 45858 |
| 2023-10-16 | 51.01 | $24.99 | 26654 |
| 2023-10-13 | 52.02 | $25.02 | 20741 |
| 2023-10-12 | 51.41 | $25.00 | 23904 |
| 2023-10-11 | 52.35 | $25.03 | 58118 |
| 2023-10-10 | 50.63 | $24.97 | 18994 |
| 2023-10-09 | 45.99 | $24.82 | 16705 |
| 2023-10-06 | 45.67 | $24.81 | 23832 |
| 2023-10-05 | 44.40 | $24.77 | 35414 |
| 2023-10-04 | 48.13 | $24.91 | 41637 |
| 2023-10-03 | 46.29 | $24.85 | 32311 |
| 2023-10-02 | 50.54 | $25.00 | 31891 |
| 2023-09-29 | 53.65 | $25.10 | 91258 |
| 2023-09-28 | 56.99 | $25.20 | 36719 |
| 2023-09-27 | 59.45 | $25.27 | 145713 |
| 2023-09-26 | 55.83 | $25.13 | 272925 |
| 2023-09-25 | 43.06 | $24.76 | 51810 |
| 2023-09-22 | 43.06 | $24.76 | 48894 |
| 2023-09-21 | 41.40 | $24.72 | 80019 |
| 2023-09-20 | 45.48 | $24.85 | 71968 |
| 2023-09-19 | 50.98 | $25.00 | 45431 |
| 2023-09-18 | 50.98 | $25.00 | 30417 |
| 2023-09-15 | 51.36 | $25.01 | 25859 |
| 2023-09-14 | 51.36 | $25.01 | 35420 |
| 2023-09-13 | 50.71 | $24.99 | 27025 |
| 2023-09-12 | 46.25 | $24.86 | 24246 |
| 2023-09-11 | 47.19 | $24.89 | 19701 |
| 2023-09-08 | 46.50 | $24.87 | 19335 |
| 2023-09-07 | 47.38 | $24.90 | 25591 |
| 2023-09-06 | 46.74 | $24.88 | 33600 |
| 2023-09-05 | 45.81 | $24.85 | 63930 |
| 2023-09-01 | 45.51 | $24.84 | 13710 |
| 2023-08-31 | 47.00 | $24.90 | 114605 |
| 2023-08-30 | 45.59 | $24.85 | 10605 |
| 2023-08-29 | 46.77 | $24.90 | 13342 |
| 2023-08-28 | 43.43 | $24.78 | 28396 |
| 2023-08-25 | 43.14 | $24.77 | 25163 |
| 2023-08-24 | 43.35 | $24.78 | 24296 |
| 2023-08-23 | 42.57 | $24.75 | 31931 |
| 2023-08-22 | 48.75 | $25.04 | 23464 |
| 2023-08-21 | 46.45 | $24.95 | 25459 |
| 2023-08-18 | 46.45 | $24.95 | 31761 |
| 2023-08-17 | 45.23 | $24.90 | 107179 |
| 2023-08-16 | 40.56 | $24.72 | 210587 |
| 2023-08-15 | 34.37 | $24.51 | 365999 |
| 2023-08-14 | 50.58 | $25.19 | 22485 |
| 2023-08-11 | 49.92 | $25.17 | 22025 |
| 2023-08-10 | 52.94 | $25.26 | 74870 |
| 2023-08-09 | 58.56 | $25.41 | 18908 |
| 2023-08-08 | 57.71 | $25.38 | 21174 |
| 2023-08-07 | 56.57 | $25.34 | 19611 |
| 2023-08-04 | 56.57 | $25.34 | 18810 |
| 2023-08-03 | 53.79 | $25.24 | 26724 |
| 2023-08-02 | 54.12 | $25.25 | 23960 |
| 2023-08-01 | 52.16 | $25.18 | 9023 |
| 2023-07-31 | 54.36 | $25.25 | 48754 |
| 2023-07-28 | 48.80 | $25.06 | 25448 |
| 2023-07-27 | 47.85 | $25.03 | 46724 |
| 2023-07-26 | 51.82 | $25.16 | 26430 |
| 2023-07-25 | 51.53 | $25.15 | 26920 |
| 2023-07-24 | 51.53 | $25.15 | 25481 |
| 2023-07-21 | 54.85 | $25.26 | 31724 |
| 2023-07-20 | 53.82 | $25.22 | 29201 |
| 2023-07-19 | 56.25 | $25.30 | 80800 |
| 2023-07-18 | 58.13 | $25.36 | 16711 |
| 2023-07-17 | 57.91 | $25.35 | 34603 |
| 2023-07-14 | 58.80 | $25.38 | 19926 |
| 2023-07-13 | 58.80 | $25.38 | 10167 |
| 2023-07-12 | 54.60 | $25.18 | 75199 |
| 2023-07-11 | 60.45 | $25.38 | 17827 |
| 2023-07-10 | 59.41 | $25.33 | 34146 |
| 2023-07-07 | 53.42 | $25.07 | 7130 |
| 2023-07-06 | 51.58 | $25.00 | 36425 |
| 2023-07-05 | 58.09 | $25.21 | 17639 |
| 2023-07-03 | 60.87 | $25.29 | 38200 |
| 2023-06-30 | 58.51 | $25.19 | 109722 |
| 2023-06-29 | 59.53 | $25.22 | 45469 |
| 2023-06-28 | 58.62 | $25.18 | 34142 |
| 2023-06-27 | 62.30 | $25.29 | 50865 |
| 2023-06-26 | 56.93 | $25.06 | 30172 |
| 2023-06-23 | 58.30 | $25.10 | 44175 |
| 2023-06-22 | 57.07 | $25.05 | 29529 |
| 2023-06-21 | 53.98 | $24.93 | 85005 |
| 2023-06-20 | 51.49 | $24.84 | 56764 |
| 2023-06-16 | 49.16 | $24.76 | 38237 |
| 2023-06-15 | 53.75 | $24.91 | 32303 |
| 2023-06-14 | 50.54 | $24.80 | 19783 |
| 2023-06-13 | 52.10 | $24.85 | 24608 |
| 2023-06-12 | 48.46 | $24.73 | 36378 |
| 2023-06-09 | 52.57 | $24.86 | 28354 |
| 2023-06-08 | 50.74 | $24.80 | 28378 |
| 2023-06-07 | 49.19 | $24.75 | 80180 |
| 2023-06-06 | 50.70 | $24.80 | 68285 |
| 2023-06-05 | 50.41 | $24.79 | 53252 |
| 2023-06-02 | 50.99 | $24.81 | 36980 |
| 2023-06-01 | 49.91 | $24.77 | 39012 |
| 2023-05-31 | 50.70 | $24.80 | 163970 |
| 2023-05-30 | 51.48 | $24.83 | 20214 |
| 2023-05-26 | 50.02 | $24.77 | 22242 |
| 2023-05-25 | 46.73 | $24.64 | 17300 |
| 2023-05-24 | 48.12 | $24.70 | 64897 |
| 2023-05-23 | 50.25 | $24.79 | 26362 |
| 2023-05-22 | 54.31 | $24.95 | 33554 |
| 2023-05-19 | 55.38 | $24.99 | 15912 |
| 2023-05-18 | 55.38 | $24.99 | 25636 |
| 2023-05-17 | 56.88 | $25.05 | 41088 |
| 2023-05-16 | 55.14 | $24.96 | 69868 |
| 2023-05-15 | 53.36 | $24.87 | 44768 |
| 2023-05-12 | 54.04 | $24.90 | 26972 |
| 2023-05-11 | 54.04 | $24.90 | 18804 |
| 2023-05-10 | 55.53 | $24.97 | 47925 |
| 2023-05-09 | 55.20 | $24.95 | 281685 |
| 2023-05-08 | 56.21 | $25.00 | 75413 |
| 2023-05-05 | 52.76 | $24.79 | 32874 |
| 2023-05-04 | 46.02 | $24.44 | 30016 |
| 2023-05-03 | 49.47 | $24.62 | 40999 |
| 2023-05-02 | 53.03 | $24.79 | 28156 |
| 2023-05-01 | 55.48 | $24.90 | 20473 |
| 2023-04-28 | 56.62 | $24.95 | 89879 |
| 2023-04-27 | 58.20 | $25.02 | 20371 |
| 2023-04-26 | 57.06 | $24.95 | 56251 |
| 2023-04-25 | 56.25 | $24.90 | 88479 |
| 2023-04-24 | 58.99 | $25.03 | 25717 |
| 2023-04-21 | 56.68 | $24.88 | 42577 |
| 2023-04-20 | 55.89 | $24.83 | 32329 |
| 2023-04-19 | 55.27 | $24.79 | 42103 |
| 2023-04-18 | 54.51 | $24.74 | 52132 |
| 2023-04-17 | 53.77 | $24.69 | 33607 |
| 2023-04-14 | 52.74 | $24.62 | 54947 |
| 2023-04-13 | 49.86 | $24.43 | 75501 |
| 2023-04-12 | 51.59 | $24.54 | 63307 |
| 2023-04-11 | 53.51 | $24.66 | 40556 |
| 2023-04-10 | 53.67 | $24.67 | 55364 |
| 2023-04-06 | 52.87 | $24.61 | 91683 |
| 2023-04-05 | 51.15 | $24.48 | 111033 |
| 2023-04-04 | 47.66 | $24.23 | 98452 |
| 2023-04-03 | 49.26 | $24.35 | 172883 |
| 2023-03-31 | 44.03 | $24.00 | 2.0M |
| 2023-03-30 | 47.34 | $24.25 | 122237 |
| 2023-03-29 | 41.12 | $23.88 | 95156 |
| 2023-03-28 | 39.65 | $23.80 | 70840 |
| 2023-03-27 | 39.29 | $23.78 | 72740 |
| 2023-03-24 | 41.40 | $23.96 | 72309 |
| 2023-03-23 | 38.62 | $23.80 | 103604 |
| 2023-03-22 | 42.18 | $24.10 | 76149 |
| 2023-03-21 | 42.55 | $24.13 | 108995 |
| 2023-03-20 | 31.65 | $23.56 | 78269 |
| 2023-03-17 | 34.85 | $23.85 | 82180 |
| 2023-03-16 | 40.16 | $24.25 | 62979 |
| 2023-03-15 | 41.06 | $24.31 | 106088 |
| 2023-03-14 | 42.40 | $24.40 | 112062 |
| 2023-03-13 | 34.48 | $24.05 | 168110 |
| 2023-03-10 | 33.24 | $24.00 | 178118 |
| 2023-03-09 | 32.51 | $23.97 | 177736 |
| 2023-03-08 | 35.59 | $24.22 | 102593 |
| 2023-03-07 | 37.77 | $24.38 | 144197 |
| 2023-03-06 | 40.73 | $24.58 | 162247 |
| 2023-03-03 | 47.66 | $24.97 | 70030 |
| 2023-03-02 | 49.72 | $25.07 | 81311 |
| 2023-03-01 | 49.09 | $25.04 | 36039 |
| 2023-02-28 | 50.48 | $25.11 | 73614 |
| 2023-02-27 | 50.29 | $25.10 | 31690 |
| 2023-02-24 | 48.98 | $25.03 | 33996 |
| 2023-02-23 | 48.42 | $25.00 | 42149 |
| 2023-02-22 | 47.52 | $24.95 | 87288 |
| 2023-02-21 | 43.17 | $24.72 | 68700 |
| 2023-02-17 | 55.04 | $25.35 | 24441 |
| 2023-02-16 | 52.89 | $25.24 | 37467 |
| 2023-02-15 | 57.65 | $25.44 | 37151 |
| 2023-02-14 | 57.65 | $25.44 | 49520 |
| 2023-02-13 | 53.08 | $25.20 | 23450 |
| 2023-02-10 | 49.87 | $25.05 | 45675 |
| 2023-02-09 | 49.21 | $25.02 | 32537 |
| 2023-02-08 | 50.47 | $25.08 | 36692 |
| 2023-02-07 | 52.17 | $25.16 | 26086 |
| 2023-02-06 | 51.98 | $25.15 | 26973 |
| 2023-02-03 | 53.82 | $25.24 | 25635 |
| 2023-02-02 | 60.90 | $25.55 | 51838 |
| 2023-02-01 | 62.41 | $25.61 | 25789 |
| 2023-01-31 | 61.19 | $25.53 | 58226 |
| 2023-01-30 | 58.30 | $25.35 | 28532 |
| 2023-01-27 | 55.32 | $25.18 | 28092 |
| 2023-01-26 | 57.86 | $25.29 | 28212 |
| 2023-01-25 | 58.10 | $25.30 | 26230 |
| 2023-01-24 | 57.94 | $25.29 | 15562 |
| 2023-01-23 | 56.52 | $25.20 | 57156 |
| 2023-01-20 | 56.52 | $25.20 | 61503 |
| 2023-01-19 | 59.11 | $25.33 | 35744 |
| 2023-01-18 | 61.16 | $25.43 | 27381 |
| 2023-01-17 | 60.11 | $25.35 | 29447 |
| 2023-01-13 | 57.95 | $25.19 | 31051 |
| 2023-01-12 | 60.89 | $25.34 | 31964 |
| 2023-01-11 | 58.91 | $25.19 | 24754 |
| 2023-01-10 | 58.37 | $25.15 | 11779 |
| 2023-01-09 | 58.25 | $25.14 | 39165 |
| 2023-01-06 | 59.29 | $25.20 | 16471 |
| 2023-01-05 | 56.58 | $24.98 | 48944 |
| 2023-01-04 | 56.20 | $24.95 | 74260 |
| 2023-01-03 | 54.04 | $24.78 | 91093 |
| 2022-12-30 | 46.88 | $24.29 | 154227 |
| 2022-12-29 | 47.02 | $24.30 | 84126 |
| 2022-12-28 | 44.63 | $24.15 | 95840 |
| 2022-12-27 | 42.32 | $24.01 | 68731 |
| 2022-12-23 | 44.73 | $24.20 | 71897 |
| 2022-12-22 | 46.17 | $24.31 | 42339 |
| 2022-12-21 | 51.47 | $24.68 | 52527 |
| 2022-12-20 | 53.52 | $24.81 | 41308 |
| 2022-12-19 | 55.80 | $24.95 | 53191 |
| 2022-12-16 | 54.76 | $24.87 | 62730 |
| 2022-12-15 | 50.29 | $24.55 | 57097 |
| 2022-12-14 | 54.09 | $24.79 | 54103 |
| 2022-12-13 | 52.82 | $24.70 | 39557 |
| 2022-12-12 | 48.78 | $24.43 | 39885 |
| 2022-12-09 | 50.77 | $24.56 | 26461 |
| 2022-12-08 | 50.48 | $24.54 | 39631 |
| 2022-12-07 | 51.66 | $24.62 | 40185 |
| 2022-12-06 | 49.12 | $24.44 | 43713 |
| 2022-12-05 | 47.07 | $24.30 | 39281 |
| 2022-12-02 | 52.69 | $24.69 | 43521 |
| 2022-12-01 | 51.71 | $24.62 | 57765 |
| 2022-11-30 | 50.30 | $24.52 | 242830 |
| 2022-11-29 | 41.99 | $24.00 | 56076 |
| 2022-11-28 | 46.23 | $24.30 | 37500 |
| 2022-11-25 | 45.88 | $24.28 | 12230 |
| 2022-11-23 | 47.03 | $24.36 | 40451 |
| 2022-11-22 | 44.38 | $24.20 | 35846 |
| 2022-11-21 | 49.86 | $24.57 | 46389 |
| 2022-11-18 | 49.38 | $24.54 | 40943 |
| 2022-11-17 | 49.38 | $24.54 | 30959 |
| 2022-11-16 | 49.38 | $24.54 | 33426 |
| 2022-11-15 | 48.82 | $24.50 | 28501 |
| 2022-11-14 | 45.05 | $24.24 | 54959 |
| 2022-11-11 | 55.31 | $24.93 | 12810 |
| 2022-11-10 | 56.19 | $24.98 | 23184 |
| 2022-11-09 | 42.21 | $24.18 | 52752 |
| 2022-11-08 | 45.30 | $24.36 | 137513 |
| 2022-11-07 | 41.69 | $24.20 | 40081 |
| 2022-11-04 | 38.82 | $24.08 | 29755 |
| 2022-11-03 | 39.43 | $24.12 | 43053 |
| 2022-11-02 | 43.71 | $24.38 | 24584 |
| 2022-11-01 | 47.07 | $24.56 | 34435 |
| 2022-10-31 | 50.12 | $24.71 | 130973 |
| 2022-10-28 | 46.14 | $24.53 | 26308 |
| 2022-10-27 | 43.28 | $24.41 | 33818 |
| 2022-10-26 | 47.48 | $24.62 | 27040 |
| 2022-10-25 | 44.30 | $24.49 | 28634 |
| 2022-10-24 | 36.42 | $24.21 | 34672 |
| 2022-10-21 | 36.42 | $24.21 | 37017 |
| 2022-10-20 | 36.42 | $24.21 | 39190 |
| 2022-10-19 | 34.14 | $24.13 | 20863 |
| 2022-10-18 | 36.14 | $24.26 | 27079 |
| 2022-10-17 | 33.28 | $24.16 | 26512 |
| 2022-10-14 | 27.42 | $23.97 | 25446 |
| 2022-10-13 | 28.16 | $24.03 | 32306 |
| 2022-10-12 | 30.52 | $24.21 | 26066 |
| 2022-10-11 | 34.14 | $24.45 | 30014 |
| 2022-10-10 | 34.46 | $24.47 | 17967 |
| 2022-10-07 | 36.95 | $24.62 | 13057 |
| 2022-10-06 | 38.73 | $24.72 | 39349 |
| 2022-10-05 | 39.63 | $24.77 | 25988 |
| 2022-10-04 | 44.14 | $25.00 | 33299 |
| 2022-10-03 | 39.91 | $24.85 | 26998 |
| 2022-09-30 | 34.57 | $24.68 | 244537 |
| 2022-09-29 | 37.15 | $24.82 | 179548 |
| 2022-09-28 | 39.77 | $24.95 | 44273 |
| 2022-09-27 | 32.07 | $24.73 | 27047 |
| 2022-09-26 | 30.93 | $24.70 | 28709 |
| 2022-09-23 | 31.09 | $24.71 | 24604 |
| 2022-09-22 | 33.85 | $24.87 | 25347 |
| 2022-09-21 | 36.13 | $24.99 | 36272 |
| 2022-09-20 | 36.33 | $25.00 | 27226 |
| 2022-09-19 | 37.28 | $25.05 | 35709 |
| 2022-09-16 | 38.23 | $25.10 | 32996 |
| 2022-09-15 | 41.01 | $25.24 | 20427 |
| 2022-09-14 | 41.22 | $25.25 | 19107 |
| 2022-09-13 | 40.66 | $25.23 | 22905 |
| 2022-09-12 | 41.98 | $25.30 | 24425 |
| 2022-09-09 | 40.67 | $25.25 | 20706 |
| 2022-09-08 | 36.86 | $25.11 | 24996 |
| 2022-09-07 | 38.71 | $25.22 | 10363 |
| 2022-09-06 | 39.93 | $25.29 | 18844 |
| 2022-09-02 | 41.52 | $25.38 | 15687 |
| 2022-09-01 | 38.14 | $25.25 | 25273 |
| 2022-08-31 | 38.96 | $25.30 | 54541 |
| 2022-08-30 | 40.46 | $25.39 | 27081 |
| 2022-08-29 | 41.46 | $25.45 | 16823 |
| 2022-08-26 | 42.30 | $25.50 | 16675 |
| 2022-08-25 | 43.46 | $25.57 | 6665 |
| 2022-08-24 | 42.16 | $25.51 | 14903 |
| 2022-08-23 | 38.13 | $25.33 | 103859 |
| 2022-08-22 | 43.22 | $25.65 | 49089 |
| 2022-08-19 | 43.00 | $25.64 | 22092 |
| 2022-08-18 | 44.86 | $25.75 | 30208 |
| 2022-08-17 | 45.37 | $25.78 | 19188 |
| 2022-08-16 | 47.96 | $25.93 | 26801 |
| 2022-08-15 | 50.14 | $26.05 | 57846 |
| 2022-08-12 | 50.87 | $26.09 | 16483 |
| 2022-08-11 | 49.11 | $25.99 | 11860 |
| 2022-08-10 | 48.40 | $25.95 | 17792 |
| 2022-08-09 | 45.73 | $25.80 | 23586 |
| 2022-08-08 | 49.29 | $26.02 | 17707 |
| 2022-08-05 | 48.95 | $26.00 | 22742 |
| 2022-08-04 | 51.25 | $26.14 | 64740 |
| 2022-08-03 | 48.28 | $25.96 | 56140 |
| 2022-08-02 | 43.55 | $25.70 | 346130 |
| 2022-08-01 | 54.00 | $26.28 | 66498 |
| 2022-07-29 | 64.08 | $26.68 | 64977 |
| 2022-07-28 | 60.96 | $26.50 | 19127 |
| 2022-07-27 | 57.46 | $26.32 | 8150 |
| 2022-07-26 | 55.57 | $26.23 | 12135 |
| 2022-07-25 | 58.02 | $26.32 | 15914 |
| 2022-07-22 | 57.22 | $26.28 | 17405 |
| 2022-07-21 | 56.83 | $26.26 | 19730 |
| 2022-07-20 | 53.19 | $26.08 | 30204 |
| 2022-07-19 | 50.78 | $25.97 | 24496 |
| 2022-07-18 | 50.56 | $25.96 | 27152 |
| 2022-07-15 | 50.77 | $25.97 | 12910 |
| 2022-07-14 | 48.04 | $25.84 | 13605 |
| 2022-07-13 | 49.65 | $25.92 | 21737 |
| 2022-07-12 | 51.29 | $26.00 | 11031 |
| 2022-07-11 | 54.04 | $26.13 | 12441 |
| 2022-07-08 | 53.67 | $26.11 | 4678 |
| 2022-07-07 | 52.43 | $26.04 | 26517 |
| 2022-07-06 | 52.43 | $26.04 | 16466 |
| 2022-07-05 | 55.93 | $26.22 | 21306 |
| 2022-07-01 | 56.93 | $26.27 | 20456 |
| 2022-06-30 | 54.28 | $26.10 | 72424 |
| 2022-06-29 | 55.23 | $26.15 | 28381 |
| 2022-06-28 | 56.16 | $26.20 | 42441 |
| 2022-06-27 | 56.34 | $26.21 | 30262 |
| 2022-06-24 | 55.39 | $26.14 | 26261 |
| 2022-06-23 | 50.87 | $25.83 | 46698 |
| 2022-06-22 | 55.15 | $26.08 | 38381 |
| 2022-06-21 | 53.51 | $25.97 | 157868 |
| 2022-06-17 | 52.16 | $25.88 | 207881 |
| 2022-06-16 | 48.16 | $25.63 | 71069 |
| 2022-06-15 | 50.74 | $25.79 | 76379 |
| 2022-06-14 | 41.67 | $25.30 | 66255 |
| 2022-06-13 | 40.39 | $25.24 | 41745 |
| 2022-06-10 | 40.18 | $25.23 | 44623 |
| 2022-06-09 | 43.96 | $25.49 | 34480 |
| 2022-06-08 | 47.91 | $25.73 | 18837 |
| 2022-06-07 | 48.25 | $25.75 | 72462 |
| 2022-06-06 | 48.75 | $25.78 | 23092 |
| 2022-06-03 | 50.22 | $25.87 | 14745 |
| 2022-06-02 | 47.72 | $25.72 | 25089 |
| 2022-06-01 | 50.11 | $25.87 | 13348 |
| 2022-05-31 | 51.25 | $25.94 | 84208 |
| 2022-05-27 | 52.22 | $26.00 | 27927 |
| 2022-05-26 | 48.69 | $25.77 | 24721 |
| 2022-05-25 | 48.22 | $25.74 | 23340 |
| 2022-05-24 | 40.57 | $25.30 | 40373 |
| 2022-05-23 | 31.37 | $24.88 | 33554 |
| 2022-05-20 | 37.39 | $25.34 | 44905 |
| 2022-05-19 | 38.77 | $25.43 | 23159 |
| 2022-05-18 | 35.76 | $25.31 | 54923 |
| 2022-05-17 | 34.75 | $25.27 | 61572 |
| 2022-05-16 | 38.67 | $25.54 | 21786 |
| 2022-05-13 | 39.29 | $25.58 | 52237 |
| 2022-05-12 | 43.64 | $25.84 | 182524 |
| 2022-05-11 | 44.18 | $25.87 | 22980 |
| 2022-05-10 | 44.35 | $25.88 | 40285 |
| 2022-05-09 | 40.84 | $25.72 | 23292 |
| 2022-05-06 | 44.15 | $25.92 | 29124 |
| 2022-05-05 | 48.43 | $26.15 | 22983 |
| 2022-05-04 | 45.13 | $26.00 | 19854 |
| 2022-05-03 | 41.07 | $25.83 | 37300 |
| 2022-05-02 | 42.84 | $25.93 | 21318 |
| 2022-04-29 | 47.51 | $26.17 | 80510 |
| 2022-04-28 | 47.51 | $26.17 | 36606 |
| 2022-04-27 | 35.96 | $25.73 | 58588 |
| 2022-04-26 | 41.71 | $26.02 | 15461 |
| 2022-04-25 | 41.71 | $26.02 | 56423 |
| 2022-04-22 | 41.42 | $26.01 | 56149 |
| 2022-04-21 | 45.76 | $26.21 | 16047 |
| 2022-04-20 | 44.38 | $26.16 | 93655 |
| 2022-04-19 | 46.64 | $26.26 | 20642 |
| 2022-04-18 | 47.33 | $26.29 | 14298 |
| 2022-04-14 | 44.48 | $26.18 | 29732 |
| 2022-04-13 | 46.66 | $26.28 | 19619 |
| 2022-04-12 | 47.32 | $26.31 | 29467 |
| 2022-04-11 | 45.10 | $26.22 | 18041 |
| 2022-04-08 | 46.77 | $26.30 | 24818 |
| 2022-04-07 | 47.39 | $26.33 | 22118 |
| 2022-04-06 | 45.79 | $26.26 | 34531 |
| 2022-04-05 | 46.56 | $26.30 | 21762 |
| 2022-04-04 | 54.88 | $26.68 | 26753 |
| 2022-04-01 | 55.37 | $26.70 | 21225 |
| 2022-03-31 | 59.17 | $26.85 | 84364 |
| 2022-03-30 | 50.58 | $26.45 | 14295 |
| 2022-03-29 | 47.98 | $26.35 | 35402 |
| 2022-03-28 | 43.15 | $26.18 | 20016 |
| 2022-03-25 | 41.63 | $26.13 | 28629 |
| 2022-03-24 | 48.51 | $26.41 | 26879 |
| 2022-03-23 | 47.92 | $26.39 | 36744 |
| 2022-03-22 | 44.65 | $26.28 | 50245 |
| 2022-03-21 | 45.14 | $26.30 | 49245 |
| 2022-03-18 | 47.11 | $26.38 | 53923 |
| 2022-03-17 | 48.36 | $26.43 | 40570 |
| 2022-03-16 | 45.90 | $26.34 | 73798 |
| 2022-03-15 | 45.07 | $26.31 | 42803 |
| 2022-03-14 | 38.85 | $26.10 | 62730 |
| 2022-03-11 | 40.95 | $26.20 | 70538 |
| 2022-03-10 | 40.95 | $26.20 | 73136 |
| 2022-03-09 | 41.97 | $26.25 | 34822 |
| 2022-03-08 | 39.08 | $26.15 | 27628 |
| 2022-03-07 | 37.90 | $26.11 | 23245 |
| 2022-03-04 | 40.50 | $26.25 | 96726 |
| 2022-03-03 | 40.88 | $26.27 | 39417 |
| 2022-03-02 | 42.99 | $26.38 | 55070 |
| 2022-03-01 | 43.77 | $26.42 | 49982 |
| 2022-02-28 | 37.28 | $26.18 | 80164 |
| 2022-02-25 | 39.25 | $26.29 | 141006 |
| 2022-02-24 | 40.17 | $26.34 | 72455 |
| 2022-02-23 | 39.09 | $26.30 | 34211 |
| 2022-02-22 | 34.89 | $26.15 | 100454 |
| 2022-02-18 | 36.99 | $26.28 | 242533 |
| 2022-02-17 | 44.18 | $26.65 | 45049 |
| 2022-02-16 | 44.62 | $26.67 | 80550 |
| 2022-02-15 | 44.62 | $26.67 | 217018 |
| 2022-02-14 | 43.07 | $26.61 | 47827 |
| 2022-02-11 | 42.56 | $26.59 | 84772 |
| 2022-02-10 | 44.06 | $26.67 | 39393 |
| 2022-02-09 | 43.82 | $26.66 | 28817 |
| 2022-02-08 | 41.97 | $26.58 | 34180 |
| 2022-02-07 | 42.98 | $26.64 | 41215 |
| 2022-02-04 | 38.27 | $26.44 | 49426 |
| 2022-02-03 | 37.78 | $26.42 | 122199 |
| 2022-02-02 | 47.62 | $26.97 | 51576 |
| 2022-02-01 | 49.40 | $27.05 | 112850 |
| 2022-01-31 | 49.84 | $27.07 | 52302 |
| 2022-01-28 | 44.67 | $26.85 | 111891 |
| 2022-01-27 | 30.42 | $26.39 | 153110 |
| 2022-01-26 | 41.44 | $26.89 | 405251 |
| 2022-01-25 | 46.93 | $27.06 | 22681 |
| 2022-01-24 | 47.63 | $27.08 | 48457 |
| 2022-01-21 | 47.26 | $27.07 | 23020 |
| 2022-01-20 | 46.53 | $27.05 | 20434 |
| 2022-01-19 | 47.46 | $27.08 | 32269 |
| 2022-01-18 | 47.13 | $27.07 | 53404 |
| 2022-01-14 | 49.23 | $27.14 | 61037 |
| 2022-01-13 | 49.53 | $27.15 | 37531 |
| 2022-01-12 | 50.10 | $27.17 | 10755 |
| 2022-01-11 | 48.68 | $27.12 | 38952 |
| 2022-01-10 | 47.25 | $27.07 | 94172 |
| 2022-01-07 | 48.53 | $27.12 | 48568 |
| 2022-01-06 | 49.30 | $27.15 | 42439 |
| 2022-01-05 | 41.40 | $26.88 | 37219 |
| 2022-01-04 | 47.67 | $27.12 | 101502 |
| 2022-01-03 | 49.45 | $27.18 | 17247 |
| 2021-12-31 | 50.65 | $27.22 | 45816 |
| 2021-12-30 | 51.54 | $27.25 | 19344 |
| 2021-12-29 | 48.98 | $27.16 | 38149 |
| 2021-12-28 | 49.26 | $27.17 | 16066 |
| 2021-12-27 | 49.52 | $27.18 | 40614 |
| 2021-12-23 | 47.66 | $27.11 | 30292 |
| 2021-12-22 | 47.40 | $27.10 | 1.6M |
| 2021-12-21 | 42.76 | $26.93 | 52893 |
| 2021-12-20 | 39.47 | $26.82 | 30342 |
| 2021-12-17 | 41.10 | $26.90 | 79336 |
| 2021-12-16 | 39.62 | $26.85 | 54846 |
| 2021-12-15 | 35.30 | $26.71 | 54847 |
| 2021-12-14 | 30.93 | $26.58 | 21213 |
| 2021-12-13 | 32.04 | $26.65 | 25122 |
| 2021-12-10 | 32.20 | $26.66 | 26940 |
| 2021-12-09 | 34.60 | $26.81 | 16335 |
| 2021-12-08 | 35.26 | $26.85 | 20664 |
| 2021-12-07 | 36.09 | $26.90 | 39276 |
| 2021-12-06 | 33.73 | $26.82 | 20515 |
| 2021-12-03 | 32.55 | $26.78 | 13966 |
| 2021-12-02 | 32.55 | $26.78 | 86787 |
| 2021-12-01 | 34.06 | $26.89 | 51901 |
| 2021-11-30 | 34.47 | $26.92 | 44212 |
| 2021-11-29 | 36.88 | $27.09 | 20430 |
| 2021-11-26 | 33.50 | $26.96 | 17716 |
| 2021-11-24 | 37.14 | $27.21 | 54077 |
| 2021-11-23 | 34.99 | $27.13 | 13159 |
| 2021-11-22 | 35.72 | $27.18 | 15076 |
| 2021-11-19 | 41.79 | $27.55 | 16294 |
| 2021-11-18 | 43.50 | $27.64 | 43246 |
| 2021-11-17 | 43.25 | $27.63 | 18359 |
| 2021-11-16 | 39.52 | $27.48 | 114038 |
| 2021-11-15 | 50.45 | $28.00 | 15142 |
| 2021-11-12 | 52.31 | $28.07 | 41543 |
| 2021-11-11 | 54.76 | $28.16 | 140296 |
| 2021-11-10 | 61.12 | $28.37 | 107681 |
| 2021-11-09 | 70.79 | $28.63 | 21878 |
| 2021-11-08 | 72.90 | $28.68 | 20228 |
| 2021-11-05 | 68.23 | $28.42 | 36202 |
| 2021-11-04 | 65.86 | $28.31 | 22369 |
| 2021-11-03 | 65.42 | $28.29 | 24812 |
| 2021-11-02 | 62.39 | $28.16 | 35983 |
| 2021-11-01 | 60.10 | $28.07 | 40915 |
| 2021-10-29 | 62.10 | $28.12 | 67544 |
| 2021-10-28 | 60.34 | $28.05 | 79762 |
| 2021-10-27 | 58.24 | $27.97 | 10686 |
| 2021-10-26 | 56.89 | $27.92 | 13545 |
| 2021-10-25 | 57.96 | $27.95 | 14767 |
| 2021-10-22 | 56.66 | $27.90 | 17130 |
| 2021-10-21 | 58.72 | $27.96 | 9425 |
| 2021-10-20 | 55.93 | $27.85 | 26526 |
| 2021-10-19 | 56.26 | $27.86 | 40738 |
| 2021-10-18 | 55.52 | $27.83 | 15253 |
| 2021-10-15 | 57.37 | $27.89 | 169958 |
| 2021-10-14 | 55.24 | $27.80 | 65799 |
| 2021-10-13 | 47.48 | $27.52 | 37456 |
| 2021-10-12 | 49.22 | $27.58 | 17351 |
| 2021-10-11 | 48.32 | $27.55 | 11466 |
| 2021-10-08 | 48.32 | $27.55 | 19810 |
| 2021-10-07 | 48.32 | $27.55 | 91597 |
| 2021-10-06 | 43.15 | $27.37 | 140000 |
| 2021-10-05 | 36.81 | $27.18 | 23576 |
| 2021-10-04 | 37.23 | $27.20 | 51741 |
| 2021-10-01 | 45.52 | $27.54 | 16964 |
| 2021-09-30 | 41.90 | $27.44 | 197253 |
| 2021-09-29 | 47.61 | $27.63 | 93024 |
| 2021-09-28 | 46.14 | $27.59 | 53762 |
| 2021-09-27 | 48.06 | $27.65 | 104244 |
| 2021-09-24 | 44.01 | $27.54 | 23198 |
| 2021-09-23 | 37.72 | $27.39 | 39324 |
| 2021-09-22 | 41.89 | $27.53 | 54143 |
| 2021-09-21 | 40.09 | $27.49 | 56580 |
| 2021-09-20 | 42.59 | $27.57 | 18153 |
| 2021-09-17 | 46.76 | $27.69 | 13995 |
| 2021-09-16 | 44.62 | $27.64 | 57743 |
| 2021-09-15 | 44.96 | $27.65 | 53181 |
| 2021-09-14 | 42.43 | $27.59 | 10155 |
| 2021-09-13 | 40.70 | $27.55 | 22939 |
| 2021-09-10 | 43.49 | $27.64 | 25247 |
| 2021-09-09 | 39.09 | $27.54 | 113274 |
| 2021-09-08 | 37.23 | $27.50 | 8996 |
| 2021-09-07 | 38.63 | $27.55 | 16082 |
| 2021-09-03 | 40.66 | $27.62 | 149764 |
| 2021-09-02 | 40.66 | $27.62 | 34425 |
| 2021-09-01 | 41.51 | $27.65 | 37616 |
| 2021-08-31 | 40.33 | $27.62 | 64251 |
| 2021-08-30 | 37.96 | $27.56 | 24663 |
| 2021-08-27 | 37.56 | $27.55 | 16848 |
| 2021-08-26 | 30.91 | $27.39 | 8138 |
| 2021-08-25 | 32.34 | $27.46 | 25237 |
| 2021-08-24 | 33.39 | $27.51 | 20674 |
| 2021-08-23 | 34.46 | $27.56 | 17043 |
| 2021-08-20 | 42.41 | $27.87 | 56452 |
| 2021-08-19 | 42.71 | $27.88 | 20335 |
| 2021-08-18 | 42.32 | $27.87 | 17129 |
| 2021-08-17 | 44.33 | $27.94 | 55388 |
| 2021-08-16 | 43.97 | $27.93 | 32525 |
| 2021-08-13 | 44.51 | $27.95 | 37675 |
| 2021-08-12 | 44.18 | $27.94 | 50068 |
| 2021-08-11 | 43.87 | $27.93 | 28322 |
| 2021-08-10 | 45.59 | $28.00 | 349266 |
| 2021-08-09 | 44.10 | $27.95 | 24146 |
| 2021-08-06 | 46.52 | $28.05 | 76479 |
| 2021-08-05 | 47.77 | $28.10 | 42264 |
| 2021-08-04 | 49.28 | $28.16 | 21590 |
| 2021-08-03 | 49.52 | $28.17 | 71879 |
| 2021-08-02 | 51.49 | $28.25 | 31603 |
| 2021-07-30 | 53.77 | $28.34 | 40543 |
| 2021-07-29 | 52.20 | $28.27 | 28978 |
| 2021-07-28 | 48.42 | $28.11 | 13154 |
| 2021-07-27 | 47.93 | $28.09 | 13725 |
| 2021-07-26 | 48.36 | $28.11 | 10484 |
| 2021-07-23 | 50.32 | $28.20 | 15786 |
| 2021-07-22 | 45.17 | $27.98 | 42465 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.95
2024-03-14
Close Price
$24.99
Vol: 30306
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-14 | -80.95 | $24.99 | 30306 |
| 2024-03-13 | -80.95 | $24.99 | 43900 |
| 2024-03-12 | -83.33 | $24.98 | 39441 |
| 2024-03-11 | -83.33 | $24.98 | 34589 |
| 2024-03-08 | -84.78 | $24.98 | 22148 |
| 2024-03-07 | -84.78 | $24.98 | 191451 |
| 2024-03-06 | -86.96 | $24.97 | 754899 |
| 2024-03-05 | -84.78 | $24.98 | 1.0M |
| 2024-03-04 | -89.13 | $24.96 | 13416 |
| 2024-03-01 | -91.30 | $24.95 | 1.0M |
| 2024-02-29 | -89.13 | $24.96 | 304414 |
| 2024-02-28 | -93.48 | $24.94 | 1.3M |
| 2024-02-27 | -93.48 | $24.94 | 37538 |
| 2024-02-26 | -93.75 | $24.94 | 36570 |
| 2024-02-23 | -93.75 | $24.94 | 33826 |
| 2024-02-22 | -100.00 | $24.91 | 44436 |
| 2024-02-21 | -58.33 | $25.31 | 30786 |
| 2024-02-20 | -53.85 | $25.31 | 93584 |
| 2024-02-16 | -50.00 | $25.31 | 54122 |
| 2024-02-15 | -44.12 | $25.30 | 90035 |
| 2024-02-14 | -48.57 | $25.28 | 63946 |
| 2024-02-13 | -40.48 | $25.28 | 49119 |
| 2024-02-12 | -40.48 | $25.28 | 312541 |
| 2024-02-09 | -19.05 | $25.37 | 27039 |
| 2024-02-08 | -18.60 | $25.37 | 84423 |
| 2024-02-07 | -40.91 | $25.27 | 37476 |
| 2024-02-06 | -41.30 | $25.26 | 46176 |
| 2024-02-05 | -39.13 | $25.27 | 115042 |
| 2024-02-02 | -38.78 | $25.26 | 30116 |
| 2024-02-01 | -36.73 | $25.27 | 23960 |
| 2024-01-31 | -38.46 | $25.25 | 39084 |
| 2024-01-30 | -36.54 | $25.26 | 56513 |
| 2024-01-29 | -32.69 | $25.28 | 75088 |
| 2024-01-26 | -22.64 | $25.33 | 47617 |
| 2024-01-25 | -9.43 | $25.40 | 38785 |
| 2024-01-24 | -8.11 | $25.22 | 42415 |
| 2024-01-23 | 0.00 | $25.25 | 17081 |
| 2024-01-22 | 0.00 | $25.22 | 29500 |
| 2024-01-19 | 0.00 | $25.19 | 35324 |
| 2024-01-18 | -14.81 | $25.11 | 46698 |
| 2024-01-17 | -15.38 | $25.10 | 80629 |
| 2024-01-16 | -29.17 | $25.05 | 47340 |
| 2024-01-12 | -50.00 | $25.04 | 31970 |
| 2024-01-11 | -31.25 | $25.10 | 23259 |
| 2024-01-10 | -53.13 | $25.03 | 32685 |
| 2024-01-09 | -53.13 | $25.03 | 20641 |
| 2024-01-08 | -53.13 | $25.03 | 29859 |
| 2024-01-05 | -53.13 | $25.03 | 50475 |
| 2024-01-04 | -62.50 | $25.00 | 17931 |
| 2024-01-03 | -68.75 | $24.98 | 20953 |
| 2024-01-02 | -80.43 | $24.97 | 44206 |
| 2023-12-29 | -86.89 | $24.96 | 100470 |
| 2023-12-28 | -86.89 | $24.96 | 91379 |
| 2023-12-27 | -85.71 | $24.95 | 40190 |
| 2023-12-26 | -96.83 | $24.88 | 69063 |
| 2023-12-22 | -85.71 | $24.95 | 53757 |
| 2023-12-21 | -90.48 | $24.92 | 79620 |
| 2023-12-20 | -93.65 | $24.90 | 100619 |
| 2023-12-19 | -92.06 | $24.91 | 175843 |
| 2023-12-18 | -93.65 | $24.90 | 190945 |
| 2023-12-15 | -85.71 | $24.95 | 51149 |
| 2023-12-14 | -80.95 | $24.98 | 50045 |
| 2023-12-13 | -66.67 | $25.07 | 17561 |
| 2023-12-12 | -79.37 | $24.99 | 30620 |
| 2023-12-11 | -85.71 | $24.95 | 45738 |
| 2023-12-08 | -85.71 | $24.95 | 65456 |
| 2023-12-07 | -77.78 | $25.00 | 34764 |
| 2023-12-06 | -82.54 | $24.97 | 86867 |
| 2023-12-05 | -74.60 | $25.02 | 49285 |
| 2023-12-04 | -74.60 | $25.02 | 45413 |
| 2023-12-01 | -11.11 | $25.42 | 167717 |
| 2023-11-30 | -44.90 | $25.13 | 157657 |
| 2023-11-29 | -87.76 | $24.92 | 42321 |
| 2023-11-28 | -90.00 | $24.90 | 28519 |
| 2023-11-27 | -87.27 | $24.87 | 57145 |
| 2023-11-24 | -62.07 | $24.99 | 15049 |
| 2023-11-22 | -75.86 | $24.91 | 36093 |
| 2023-11-21 | 0.00 | $25.35 | 15203 |
| 2023-11-20 | -15.52 | $25.26 | 15048 |
| 2023-11-17 | -1.72 | $25.34 | 7578 |
| 2023-11-16 | -7.55 | $25.26 | 23258 |
| 2023-11-15 | -3.77 | $25.28 | 16873 |
| 2023-11-14 | -6.25 | $25.22 | 22513 |
| 2023-11-13 | -35.42 | $25.08 | 34983 |
| 2023-11-10 | -58.33 | $24.97 | 128536 |
| 2023-11-09 | -14.58 | $25.18 | 122474 |
| 2023-11-08 | -8.33 | $25.21 | 15599 |
| 2023-11-07 | -19.15 | $25.15 | 17216 |
| 2023-11-06 | -48.94 | $25.01 | 44309 |
| 2023-11-03 | -40.00 | $25.04 | 63934 |
| 2023-11-02 | -30.36 | $25.05 | 50526 |
| 2023-11-01 | -39.29 | $25.00 | 52064 |
| 2023-10-31 | -39.29 | $25.00 | 66562 |
| 2023-10-30 | -57.41 | $24.89 | 28900 |
| 2023-10-27 | -75.41 | $24.81 | 33570 |
| 2023-10-26 | -58.73 | $24.92 | 31720 |
| 2023-10-25 | -46.03 | $25.00 | 54040 |
| 2023-10-24 | -56.52 | $24.96 | 25291 |
| 2023-10-23 | -59.42 | $24.94 | 33431 |
| 2023-10-20 | -57.97 | $24.95 | 24213 |
| 2023-10-19 | -63.77 | $24.91 | 112043 |
| 2023-10-18 | -47.14 | $25.02 | 24753 |
| 2023-10-17 | -44.29 | $25.04 | 45858 |
| 2023-10-16 | -51.43 | $24.99 | 26654 |
| 2023-10-13 | -47.14 | $25.02 | 20741 |
| 2023-10-12 | -50.00 | $25.00 | 23904 |
| 2023-10-11 | -45.71 | $25.03 | 58118 |
| 2023-10-10 | -54.29 | $24.97 | 18994 |
| 2023-10-09 | -75.71 | $24.82 | 16705 |
| 2023-10-06 | -77.14 | $24.81 | 23832 |
| 2023-10-05 | -82.86 | $24.77 | 35414 |
| 2023-10-04 | -62.86 | $24.91 | 41637 |
| 2023-10-03 | -71.43 | $24.85 | 32311 |
| 2023-10-02 | -50.00 | $25.00 | 31891 |
| 2023-09-29 | -35.71 | $25.10 | 91258 |
| 2023-09-28 | -21.43 | $25.20 | 36719 |
| 2023-09-27 | -11.43 | $25.27 | 145713 |
| 2023-09-26 | -7.69 | $25.13 | 272925 |
| 2023-09-25 | -71.79 | $24.76 | 51810 |
| 2023-09-22 | -71.79 | $24.76 | 48894 |
| 2023-09-21 | -80.00 | $24.72 | 80019 |
| 2023-09-20 | -47.50 | $24.85 | 71968 |
| 2023-09-19 | -18.18 | $25.00 | 45431 |
| 2023-09-18 | -18.18 | $25.00 | 30417 |
| 2023-09-15 | -15.91 | $25.01 | 25859 |
| 2023-09-14 | -15.91 | $25.01 | 35420 |
| 2023-09-13 | -15.79 | $24.99 | 27025 |
| 2023-09-12 | -49.45 | $24.86 | 24246 |
| 2023-09-11 | -46.15 | $24.89 | 19701 |
| 2023-09-08 | -48.35 | $24.87 | 19335 |
| 2023-09-07 | -53.27 | $24.90 | 25591 |
| 2023-09-06 | -55.14 | $24.88 | 33600 |
| 2023-09-05 | -57.94 | $24.85 | 63930 |
| 2023-09-01 | -58.88 | $24.84 | 13710 |
| 2023-08-31 | -53.27 | $24.90 | 114605 |
| 2023-08-30 | -57.94 | $24.85 | 10605 |
| 2023-08-29 | -53.27 | $24.90 | 13342 |
| 2023-08-28 | -64.49 | $24.78 | 28396 |
| 2023-08-25 | -65.42 | $24.77 | 25163 |
| 2023-08-24 | -64.49 | $24.78 | 24296 |
| 2023-08-23 | -67.29 | $24.75 | 31931 |
| 2023-08-22 | -40.19 | $25.04 | 23464 |
| 2023-08-21 | -48.60 | $24.95 | 25459 |
| 2023-08-18 | -48.60 | $24.95 | 31761 |
| 2023-08-17 | -53.27 | $24.90 | 107179 |
| 2023-08-16 | -70.09 | $24.72 | 210587 |
| 2023-08-15 | -89.72 | $24.51 | 365999 |
| 2023-08-14 | -62.22 | $25.19 | 22485 |
| 2023-08-11 | -66.67 | $25.17 | 22025 |
| 2023-08-10 | -46.67 | $25.26 | 74870 |
| 2023-08-09 | -7.14 | $25.41 | 18908 |
| 2023-08-08 | -18.18 | $25.38 | 21174 |
| 2023-08-07 | -27.27 | $25.34 | 19611 |
| 2023-08-04 | -27.27 | $25.34 | 18810 |
| 2023-08-03 | -47.83 | $25.24 | 26724 |
| 2023-08-02 | -38.18 | $25.25 | 23960 |
| 2023-08-01 | -50.91 | $25.18 | 9023 |
| 2023-07-31 | -38.18 | $25.25 | 48754 |
| 2023-07-28 | -72.73 | $25.06 | 25448 |
| 2023-07-27 | -78.18 | $25.03 | 46724 |
| 2023-07-26 | -54.55 | $25.16 | 26430 |
| 2023-07-25 | -56.36 | $25.15 | 26920 |
| 2023-07-24 | -56.36 | $25.15 | 25481 |
| 2023-07-21 | -36.36 | $25.26 | 31724 |
| 2023-07-20 | -36.36 | $25.22 | 29201 |
| 2023-07-19 | -23.88 | $25.30 | 80800 |
| 2023-07-18 | -14.93 | $25.36 | 16711 |
| 2023-07-17 | -15.71 | $25.35 | 34603 |
| 2023-07-14 | -11.43 | $25.38 | 19926 |
| 2023-07-13 | -10.53 | $25.38 | 10167 |
| 2023-07-12 | -36.84 | $25.18 | 75199 |
| 2023-07-11 | -4.00 | $25.38 | 17827 |
| 2023-07-10 | -10.67 | $25.33 | 34146 |
| 2023-07-07 | -45.33 | $25.07 | 7130 |
| 2023-07-06 | -54.67 | $25.00 | 36425 |
| 2023-07-05 | -26.67 | $25.21 | 17639 |
| 2023-07-03 | -16.00 | $25.29 | 38200 |
| 2023-06-30 | -29.33 | $25.19 | 109722 |
| 2023-06-29 | -16.42 | $25.22 | 45469 |
| 2023-06-28 | -22.39 | $25.18 | 34142 |
| 2023-06-27 | -5.97 | $25.29 | 50865 |
| 2023-06-26 | -36.99 | $25.06 | 30172 |
| 2023-06-23 | -21.88 | $25.10 | 44175 |
| 2023-06-22 | 0.00 | $25.05 | 29529 |
| 2023-06-21 | -26.09 | $24.93 | 85005 |
| 2023-06-20 | -57.63 | $24.84 | 56764 |
| 2023-06-16 | -71.19 | $24.76 | 38237 |
| 2023-06-15 | -45.76 | $24.91 | 32303 |
| 2023-06-14 | -70.00 | $24.80 | 19783 |
| 2023-06-13 | -62.86 | $24.85 | 24608 |
| 2023-06-12 | -80.00 | $24.73 | 36378 |
| 2023-06-09 | -61.43 | $24.86 | 28354 |
| 2023-06-08 | -70.00 | $24.80 | 28378 |
| 2023-06-07 | -77.14 | $24.75 | 80180 |
| 2023-06-06 | -70.00 | $24.80 | 68285 |
| 2023-06-05 | -71.43 | $24.79 | 53252 |
| 2023-06-02 | -64.00 | $24.81 | 36980 |
| 2023-06-01 | -52.53 | $24.77 | 39012 |
| 2023-05-31 | -49.49 | $24.80 | 163970 |
| 2023-05-30 | -46.46 | $24.83 | 20214 |
| 2023-05-26 | -52.53 | $24.77 | 22242 |
| 2023-05-25 | -65.66 | $24.64 | 17300 |
| 2023-05-24 | -59.60 | $24.70 | 64897 |
| 2023-05-23 | -50.51 | $24.79 | 26362 |
| 2023-05-22 | -34.34 | $24.95 | 33554 |
| 2023-05-19 | -30.30 | $24.99 | 15912 |
| 2023-05-18 | -30.30 | $24.99 | 25636 |
| 2023-05-17 | -24.24 | $25.05 | 41088 |
| 2023-05-16 | -14.29 | $24.96 | 69868 |
| 2023-05-15 | -25.97 | $24.87 | 44768 |
| 2023-05-12 | -22.08 | $24.90 | 26972 |
| 2023-05-11 | -22.08 | $24.90 | 18804 |
| 2023-05-10 | -12.99 | $24.97 | 47925 |
| 2023-05-09 | -15.58 | $24.95 | 281685 |
| 2023-05-08 | -9.09 | $25.00 | 75413 |
| 2023-05-05 | -36.36 | $24.79 | 32874 |
| 2023-05-04 | -81.82 | $24.44 | 30016 |
| 2023-05-03 | -51.72 | $24.62 | 40999 |
| 2023-05-02 | -30.43 | $24.79 | 28156 |
| 2023-05-01 | -16.67 | $24.90 | 20473 |
| 2023-04-28 | -9.09 | $24.95 | 89879 |
| 2023-04-27 | -3.79 | $25.02 | 20371 |
| 2023-04-26 | -9.09 | $24.95 | 56251 |
| 2023-04-25 | -12.21 | $24.90 | 88479 |
| 2023-04-24 | -2.29 | $25.03 | 25717 |
| 2023-04-21 | -10.08 | $24.88 | 42577 |
| 2023-04-20 | 0.00 | $24.83 | 32329 |
| 2023-04-19 | -1.83 | $24.79 | 42103 |
| 2023-04-18 | -0.91 | $24.74 | 52132 |
| 2023-04-17 | -3.42 | $24.69 | 33607 |
| 2023-04-14 | -9.40 | $24.62 | 54947 |
| 2023-04-13 | -25.64 | $24.43 | 75501 |
| 2023-04-12 | -16.24 | $24.54 | 63307 |
| 2023-04-11 | -5.98 | $24.66 | 40556 |
| 2023-04-10 | -3.48 | $24.67 | 55364 |
| 2023-04-06 | -8.70 | $24.61 | 91683 |
| 2023-04-05 | -20.00 | $24.48 | 111033 |
| 2023-04-04 | -41.74 | $24.23 | 98452 |
| 2023-04-03 | -31.30 | $24.35 | 172883 |
| 2023-03-31 | -71.05 | $24.00 | 2.0M |
| 2023-03-30 | -54.90 | $24.25 | 122237 |
| 2023-03-29 | -79.09 | $23.88 | 95156 |
| 2023-03-28 | -84.91 | $23.80 | 70840 |
| 2023-03-27 | -86.59 | $23.78 | 72740 |
| 2023-03-24 | -75.61 | $23.96 | 72309 |
| 2023-03-23 | -85.37 | $23.80 | 103604 |
| 2023-03-22 | -67.07 | $24.10 | 76149 |
| 2023-03-21 | -65.24 | $24.13 | 108995 |
| 2023-03-20 | -100.00 | $23.56 | 78269 |
| 2023-03-17 | -84.86 | $23.85 | 82180 |
| 2023-03-16 | -65.48 | $24.25 | 62979 |
| 2023-03-15 | -62.81 | $24.31 | 106088 |
| 2023-03-14 | -58.29 | $24.40 | 112062 |
| 2023-03-13 | -75.88 | $24.05 | 168110 |
| 2023-03-10 | -86.67 | $24.00 | 178118 |
| 2023-03-09 | -100.00 | $23.97 | 177736 |
| 2023-03-08 | -96.40 | $24.22 | 102593 |
| 2023-03-07 | -95.16 | $24.38 | 144197 |
| 2023-03-06 | -98.00 | $24.58 | 162247 |
| 2023-03-03 | -70.00 | $24.97 | 70030 |
| 2023-03-02 | -68.38 | $25.07 | 81311 |
| 2023-03-01 | -70.94 | $25.04 | 36039 |
| 2023-02-28 | -64.96 | $25.11 | 73614 |
| 2023-02-27 | -65.81 | $25.10 | 31690 |
| 2023-02-24 | -71.79 | $25.03 | 33996 |
| 2023-02-23 | -74.36 | $25.00 | 42149 |
| 2023-02-22 | -78.63 | $24.95 | 87288 |
| 2023-02-21 | -98.29 | $24.72 | 68700 |
| 2023-02-17 | -50.98 | $25.35 | 24441 |
| 2023-02-16 | -61.76 | $25.24 | 37467 |
| 2023-02-15 | -42.16 | $25.44 | 37151 |
| 2023-02-14 | -42.16 | $25.44 | 49520 |
| 2023-02-13 | -65.69 | $25.20 | 23450 |
| 2023-02-10 | -80.39 | $25.05 | 45675 |
| 2023-02-09 | -83.33 | $25.02 | 32537 |
| 2023-02-08 | -77.45 | $25.08 | 36692 |
| 2023-02-07 | -81.61 | $25.16 | 26086 |
| 2023-02-06 | -82.76 | $25.15 | 26973 |
| 2023-02-03 | -66.32 | $25.24 | 25635 |
| 2023-02-02 | -32.65 | $25.55 | 51838 |
| 2023-02-01 | -12.09 | $25.61 | 25789 |
| 2023-01-31 | -2.16 | $25.53 | 58226 |
| 2023-01-30 | -15.11 | $25.35 | 28532 |
| 2023-01-27 | -27.14 | $25.18 | 28092 |
| 2023-01-26 | -16.67 | $25.29 | 28212 |
| 2023-01-25 | -15.85 | $25.30 | 26230 |
| 2023-01-24 | -16.46 | $25.29 | 15562 |
| 2023-01-23 | -21.95 | $25.20 | 57156 |
| 2023-01-20 | -21.95 | $25.20 | 61503 |
| 2023-01-19 | -14.02 | $25.33 | 35744 |
| 2023-01-18 | -7.93 | $25.43 | 27381 |
| 2023-01-17 | -6.54 | $25.35 | 29447 |
| 2023-01-13 | -16.99 | $25.19 | 31051 |
| 2023-01-12 | -7.19 | $25.34 | 31964 |
| 2023-01-11 | -16.99 | $25.19 | 24754 |
| 2023-01-10 | -19.61 | $25.15 | 11779 |
| 2023-01-09 | -20.26 | $25.14 | 39165 |
| 2023-01-06 | -6.57 | $25.20 | 16471 |
| 2023-01-05 | -9.40 | $24.98 | 48944 |
| 2023-01-04 | -8.85 | $24.95 | 74260 |
| 2023-01-03 | -21.82 | $24.78 | 91093 |
| 2022-12-30 | -66.36 | $24.29 | 154227 |
| 2022-12-29 | -65.45 | $24.30 | 84126 |
| 2022-12-28 | -77.68 | $24.15 | 95840 |
| 2022-12-27 | -90.18 | $24.01 | 68731 |
| 2022-12-23 | -73.21 | $24.20 | 71897 |
| 2022-12-22 | -63.39 | $24.31 | 42339 |
| 2022-12-21 | -30.36 | $24.68 | 52527 |
| 2022-12-20 | -15.74 | $24.81 | 41308 |
| 2022-12-19 | -2.78 | $24.95 | 53191 |
| 2022-12-16 | 0.00 | $24.87 | 62730 |
| 2022-12-15 | -30.85 | $24.55 | 57097 |
| 2022-12-14 | -5.32 | $24.79 | 54103 |
| 2022-12-13 | -18.37 | $24.70 | 39557 |
| 2022-12-12 | -53.51 | $24.43 | 39885 |
| 2022-12-09 | -42.61 | $24.56 | 26461 |
| 2022-12-08 | -44.35 | $24.54 | 39631 |
| 2022-12-07 | -37.39 | $24.62 | 40185 |
| 2022-12-06 | -53.04 | $24.44 | 43713 |
| 2022-12-05 | -65.22 | $24.30 | 39281 |
| 2022-12-02 | -31.30 | $24.69 | 43521 |
| 2022-12-01 | -37.39 | $24.62 | 57765 |
| 2022-11-30 | -46.09 | $24.52 | 242830 |
| 2022-11-29 | -96.33 | $24.00 | 56076 |
| 2022-11-28 | -71.43 | $24.30 | 37500 |
| 2022-11-25 | -73.33 | $24.28 | 12230 |
| 2022-11-23 | -65.71 | $24.36 | 40451 |
| 2022-11-22 | -80.95 | $24.20 | 35846 |
| 2022-11-21 | -45.71 | $24.57 | 46389 |
| 2022-11-18 | -48.57 | $24.54 | 40943 |
| 2022-11-17 | -45.13 | $24.54 | 30959 |
| 2022-11-16 | -45.13 | $24.54 | 33426 |
| 2022-11-15 | -48.67 | $24.50 | 28501 |
| 2022-11-14 | -71.68 | $24.24 | 54959 |
| 2022-11-11 | -10.62 | $24.93 | 12810 |
| 2022-11-10 | -0.81 | $24.98 | 23184 |
| 2022-11-09 | -48.78 | $24.18 | 52752 |
| 2022-11-08 | -34.15 | $24.36 | 137513 |
| 2022-11-07 | -47.15 | $24.20 | 40081 |
| 2022-11-04 | -56.91 | $24.08 | 29755 |
| 2022-11-03 | -53.66 | $24.12 | 43053 |
| 2022-11-02 | -38.97 | $24.38 | 24584 |
| 2022-11-01 | -29.86 | $24.56 | 34435 |
| 2022-10-31 | -25.64 | $24.71 | 130973 |
| 2022-10-28 | -44.32 | $24.53 | 26308 |
| 2022-10-27 | -51.14 | $24.41 | 33818 |
| 2022-10-26 | -39.20 | $24.62 | 27040 |
| 2022-10-25 | -46.59 | $24.49 | 28634 |
| 2022-10-24 | -62.50 | $24.21 | 34672 |
| 2022-10-21 | -62.50 | $24.21 | 37017 |
| 2022-10-20 | -62.50 | $24.21 | 39190 |
| 2022-10-19 | -67.05 | $24.13 | 20863 |
| 2022-10-18 | -59.66 | $24.26 | 27079 |
| 2022-10-17 | -65.34 | $24.16 | 26512 |
| 2022-10-14 | -76.14 | $23.97 | 25446 |
| 2022-10-13 | -72.73 | $24.03 | 32306 |
| 2022-10-12 | -88.64 | $24.21 | 26066 |
| 2022-10-11 | -70.45 | $24.45 | 30014 |
| 2022-10-10 | -81.25 | $24.47 | 17967 |
| 2022-10-07 | -86.52 | $24.62 | 13057 |
| 2022-10-06 | -77.01 | $24.72 | 39349 |
| 2022-10-05 | -71.26 | $24.77 | 25988 |
| 2022-10-04 | -44.83 | $25.00 | 33299 |
| 2022-10-03 | -62.50 | $24.85 | 26998 |
| 2022-09-30 | -82.42 | $24.68 | 244537 |
| 2022-09-29 | -67.03 | $24.82 | 179548 |
| 2022-09-28 | -55.21 | $24.95 | 44273 |
| 2022-09-27 | -78.13 | $24.73 | 27047 |
| 2022-09-26 | -83.02 | $24.70 | 28709 |
| 2022-09-23 | -88.57 | $24.71 | 24604 |
| 2022-09-22 | -93.02 | $24.87 | 25347 |
| 2022-09-21 | -98.55 | $24.99 | 36272 |
| 2022-09-20 | -97.10 | $25.00 | 27226 |
| 2022-09-19 | -92.54 | $25.05 | 35709 |
| 2022-09-16 | -86.11 | $25.10 | 32996 |
| 2022-09-15 | -72.73 | $25.24 | 20427 |
| 2022-09-14 | -74.75 | $25.25 | 19107 |
| 2022-09-13 | -79.65 | $25.23 | 22905 |
| 2022-09-12 | -75.61 | $25.30 | 24425 |
| 2022-09-09 | -79.67 | $25.25 | 20706 |
| 2022-09-08 | -91.06 | $25.11 | 24996 |
| 2022-09-07 | -82.11 | $25.22 | 10363 |
| 2022-09-06 | -76.42 | $25.29 | 18844 |
| 2022-09-02 | -69.11 | $25.38 | 15687 |
| 2022-09-01 | -79.67 | $25.25 | 25273 |
| 2022-08-31 | -75.61 | $25.30 | 54541 |
| 2022-08-30 | -68.29 | $25.39 | 27081 |
| 2022-08-29 | -66.67 | $25.45 | 16823 |
| 2022-08-26 | -69.70 | $25.50 | 16675 |
| 2022-08-25 | -66.47 | $25.57 | 6665 |
| 2022-08-24 | -70.00 | $25.51 | 14903 |
| 2022-08-23 | -80.59 | $25.33 | 103859 |
| 2022-08-22 | -86.07 | $25.65 | 49089 |
| 2022-08-19 | -92.17 | $25.64 | 22092 |
| 2022-08-18 | -84.07 | $25.75 | 30208 |
| 2022-08-17 | -81.42 | $25.78 | 19188 |
| 2022-08-16 | -68.14 | $25.93 | 26801 |
| 2022-08-15 | -57.52 | $26.05 | 57846 |
| 2022-08-12 | -53.98 | $26.09 | 16483 |
| 2022-08-11 | -62.83 | $25.99 | 11860 |
| 2022-08-10 | -66.37 | $25.95 | 17792 |
| 2022-08-09 | -79.65 | $25.80 | 23586 |
| 2022-08-08 | -60.18 | $26.02 | 17707 |
| 2022-08-05 | -61.95 | $26.00 | 22742 |
| 2022-08-04 | -49.56 | $26.14 | 64740 |
| 2022-08-03 | -65.49 | $25.96 | 56140 |
| 2022-08-02 | -88.50 | $25.70 | 346130 |
| 2022-08-01 | -42.00 | $26.28 | 66498 |
| 2022-07-29 | -2.00 | $26.68 | 64977 |
| 2022-07-28 | -4.76 | $26.50 | 19127 |
| 2022-07-27 | -7.46 | $26.32 | 8150 |
| 2022-07-26 | -20.90 | $26.23 | 12135 |
| 2022-07-25 | -7.46 | $26.32 | 15914 |
| 2022-07-22 | -13.43 | $26.28 | 17405 |
| 2022-07-21 | -13.85 | $26.26 | 19730 |
| 2022-07-20 | -40.30 | $26.08 | 30204 |
| 2022-07-19 | -56.72 | $25.97 | 24496 |
| 2022-07-18 | -54.17 | $25.96 | 27152 |
| 2022-07-15 | -36.19 | $25.97 | 12910 |
| 2022-07-14 | -42.15 | $25.84 | 13605 |
| 2022-07-13 | -34.40 | $25.92 | 21737 |
| 2022-07-12 | -25.93 | $26.00 | 11031 |
| 2022-07-11 | -16.30 | $26.13 | 12441 |
| 2022-07-08 | -17.78 | $26.11 | 4678 |
| 2022-07-07 | -22.96 | $26.04 | 26517 |
| 2022-07-06 | -22.96 | $26.04 | 16466 |
| 2022-07-05 | -9.63 | $26.22 | 21306 |
| 2022-07-01 | -5.93 | $26.27 | 20456 |
| 2022-06-30 | -18.52 | $26.10 | 72424 |
| 2022-06-29 | -14.81 | $26.15 | 28381 |
| 2022-06-28 | -11.11 | $26.20 | 42441 |
| 2022-06-27 | -6.92 | $26.21 | 30262 |
| 2022-06-24 | -8.80 | $26.14 | 26261 |
| 2022-06-23 | -33.60 | $25.83 | 46698 |
| 2022-06-22 | -12.41 | $26.08 | 38381 |
| 2022-06-21 | -20.44 | $25.97 | 157868 |
| 2022-06-17 | -20.63 | $25.88 | 207881 |
| 2022-06-16 | -40.48 | $25.63 | 71069 |
| 2022-06-15 | -27.78 | $25.79 | 76379 |
| 2022-06-14 | -66.67 | $25.30 | 66255 |
| 2022-06-13 | -71.43 | $25.24 | 41745 |
| 2022-06-10 | -72.22 | $25.23 | 44623 |
| 2022-06-09 | -51.59 | $25.49 | 34480 |
| 2022-06-08 | -35.61 | $25.73 | 18837 |
| 2022-06-07 | -34.09 | $25.75 | 72462 |
| 2022-06-06 | -31.82 | $25.78 | 23092 |
| 2022-06-03 | -25.00 | $25.87 | 14745 |
| 2022-06-02 | -36.36 | $25.72 | 25089 |
| 2022-06-01 | -25.00 | $25.87 | 13348 |
| 2022-05-31 | -23.19 | $25.94 | 84208 |
| 2022-05-27 | -18.84 | $26.00 | 27927 |
| 2022-05-26 | -35.51 | $25.77 | 24721 |
| 2022-05-25 | -37.68 | $25.74 | 23340 |
| 2022-05-24 | -69.57 | $25.30 | 40373 |
| 2022-05-23 | -100.00 | $24.88 | 33554 |
| 2022-05-20 | -87.85 | $25.34 | 44905 |
| 2022-05-19 | -79.44 | $25.43 | 23159 |
| 2022-05-18 | -91.53 | $25.31 | 54923 |
| 2022-05-17 | -100.00 | $25.27 | 61572 |
| 2022-05-16 | -94.62 | $25.54 | 21786 |
| 2022-05-13 | -90.32 | $25.58 | 52237 |
| 2022-05-12 | -62.37 | $25.84 | 182524 |
| 2022-05-11 | -59.14 | $25.87 | 22980 |
| 2022-05-10 | -61.00 | $25.88 | 40285 |
| 2022-05-09 | -77.00 | $25.72 | 23292 |
| 2022-05-06 | -57.00 | $25.92 | 29124 |
| 2022-05-05 | -34.00 | $26.15 | 22983 |
| 2022-05-04 | -49.00 | $26.00 | 19854 |
| 2022-05-03 | -73.64 | $25.83 | 37300 |
| 2022-05-02 | -66.41 | $25.93 | 21318 |
| 2022-04-29 | -50.00 | $26.17 | 80510 |
| 2022-04-28 | -52.78 | $26.17 | 36606 |
| 2022-04-27 | -92.31 | $25.73 | 58588 |
| 2022-04-26 | -84.26 | $26.02 | 15461 |
| 2022-04-25 | -84.26 | $26.02 | 56423 |
| 2022-04-22 | -85.19 | $26.01 | 56149 |
| 2022-04-21 | -83.72 | $26.21 | 16047 |
| 2022-04-20 | -89.53 | $26.16 | 93655 |
| 2022-04-19 | -77.91 | $26.26 | 20642 |
| 2022-04-18 | -74.42 | $26.29 | 14298 |
| 2022-04-14 | -89.29 | $26.18 | 29732 |
| 2022-04-13 | -77.38 | $26.28 | 19619 |
| 2022-04-12 | -73.81 | $26.31 | 29467 |
| 2022-04-11 | -84.52 | $26.22 | 18041 |
| 2022-04-08 | -63.00 | $26.30 | 24818 |
| 2022-04-07 | -60.00 | $26.33 | 22118 |
| 2022-04-06 | -67.00 | $26.26 | 34531 |
| 2022-04-05 | -63.00 | $26.30 | 21762 |
| 2022-04-04 | -24.27 | $26.68 | 26753 |
| 2022-04-01 | -22.33 | $26.70 | 21225 |
| 2022-03-31 | -7.77 | $26.85 | 84364 |
| 2022-03-30 | -24.66 | $26.45 | 14295 |
| 2022-03-29 | -37.50 | $26.35 | 35402 |
| 2022-03-28 | -61.11 | $26.18 | 20016 |
| 2022-03-25 | -68.06 | $26.13 | 28629 |
| 2022-03-24 | -29.17 | $26.41 | 26879 |
| 2022-03-23 | -31.94 | $26.39 | 36744 |
| 2022-03-22 | -47.22 | $26.28 | 50245 |
| 2022-03-21 | -44.44 | $26.30 | 49245 |
| 2022-03-18 | -33.33 | $26.38 | 53923 |
| 2022-03-17 | -42.39 | $26.43 | 40570 |
| 2022-03-16 | -57.28 | $26.34 | 73798 |
| 2022-03-15 | -60.19 | $26.31 | 42803 |
| 2022-03-14 | -80.58 | $26.10 | 62730 |
| 2022-03-11 | -70.87 | $26.20 | 70538 |
| 2022-03-10 | -70.87 | $26.20 | 73136 |
| 2022-03-09 | -66.02 | $26.25 | 34822 |
| 2022-03-08 | -75.73 | $26.15 | 27628 |
| 2022-03-07 | -100.00 | $26.11 | 23245 |
| 2022-03-04 | -82.93 | $26.25 | 96726 |
| 2022-03-03 | -80.49 | $26.27 | 39417 |
| 2022-03-02 | -72.73 | $26.38 | 55070 |
| 2022-03-01 | -68.69 | $26.42 | 49982 |
| 2022-02-28 | -92.93 | $26.18 | 80164 |
| 2022-02-25 | -81.82 | $26.29 | 141006 |
| 2022-02-24 | -76.77 | $26.34 | 72455 |
| 2022-02-23 | -81.73 | $26.30 | 34211 |
| 2022-02-22 | -96.15 | $26.15 | 100454 |
| 2022-02-18 | -87.00 | $26.28 | 242533 |
| 2022-02-17 | -54.95 | $26.65 | 45049 |
| 2022-02-16 | -53.26 | $26.67 | 80550 |
| 2022-02-15 | -53.26 | $26.67 | 217018 |
| 2022-02-14 | -59.78 | $26.61 | 47827 |
| 2022-02-11 | -61.96 | $26.59 | 84772 |
| 2022-02-10 | -54.74 | $26.67 | 39393 |
| 2022-02-09 | -56.25 | $26.66 | 28817 |
| 2022-02-08 | -67.62 | $26.58 | 34180 |
| 2022-02-07 | -61.90 | $26.64 | 41215 |
| 2022-02-04 | -80.95 | $26.44 | 49426 |
| 2022-02-03 | -82.86 | $26.42 | 122199 |
| 2022-02-02 | -34.04 | $26.97 | 51576 |
| 2022-02-01 | -25.53 | $27.05 | 112850 |
| 2022-01-31 | -24.21 | $27.07 | 52302 |
| 2022-01-28 | -53.27 | $26.85 | 111891 |
| 2022-01-27 | -100.00 | $26.39 | 153110 |
| 2022-01-26 | -79.10 | $26.89 | 405251 |
| 2022-01-25 | -53.73 | $27.06 | 22681 |
| 2022-01-24 | -50.75 | $27.08 | 48457 |
| 2022-01-21 | -52.24 | $27.07 | 23020 |
| 2022-01-20 | -55.22 | $27.05 | 20434 |
| 2022-01-19 | -50.75 | $27.08 | 32269 |
| 2022-01-18 | -50.72 | $27.07 | 53404 |
| 2022-01-14 | -40.58 | $27.14 | 61037 |
| 2022-01-13 | -35.53 | $27.15 | 37531 |
| 2022-01-12 | -32.47 | $27.17 | 10755 |
| 2022-01-11 | -33.71 | $27.12 | 38952 |
| 2022-01-10 | -39.33 | $27.07 | 94172 |
| 2022-01-07 | -33.71 | $27.12 | 48568 |
| 2022-01-06 | -30.34 | $27.15 | 42439 |
| 2022-01-05 | -60.67 | $26.88 | 37219 |
| 2022-01-04 | -33.71 | $27.12 | 101502 |
| 2022-01-03 | -26.97 | $27.18 | 17247 |
| 2021-12-31 | -22.47 | $27.22 | 45816 |
| 2021-12-30 | -4.00 | $27.25 | 19344 |
| 2021-12-29 | -16.00 | $27.16 | 38149 |
| 2021-12-28 | -14.67 | $27.17 | 16066 |
| 2021-12-27 | -13.33 | $27.18 | 40614 |
| 2021-12-23 | -22.67 | $27.11 | 30292 |
| 2021-12-22 | -24.00 | $27.10 | 1.6M |
| 2021-12-21 | -46.67 | $26.93 | 52893 |
| 2021-12-20 | -66.67 | $26.82 | 30342 |
| 2021-12-17 | -69.17 | $26.90 | 79336 |
| 2021-12-16 | -74.40 | $26.85 | 54846 |
| 2021-12-15 | -85.60 | $26.71 | 54847 |
| 2021-12-14 | -96.91 | $26.58 | 21213 |
| 2021-12-13 | -98.08 | $26.65 | 25122 |
| 2021-12-10 | -97.53 | $26.66 | 26940 |
| 2021-12-09 | -90.00 | $26.81 | 16335 |
| 2021-12-08 | -89.11 | $26.85 | 20664 |
| 2021-12-07 | -87.02 | $26.90 | 39276 |
| 2021-12-06 | -90.87 | $26.82 | 20515 |
| 2021-12-03 | -92.79 | $26.78 | 13966 |
| 2021-12-02 | -92.79 | $26.78 | 86787 |
| 2021-12-01 | -94.30 | $26.89 | 51901 |
| 2021-11-30 | -92.75 | $26.92 | 44212 |
| 2021-11-29 | -83.94 | $27.09 | 20430 |
| 2021-11-26 | -90.67 | $26.96 | 17716 |
| 2021-11-24 | -89.29 | $27.21 | 54077 |
| 2021-11-23 | -94.05 | $27.13 | 13159 |
| 2021-11-22 | -95.63 | $27.18 | 15076 |
| 2021-11-19 | -90.63 | $27.55 | 16294 |
| 2021-11-18 | -83.59 | $27.64 | 43246 |
| 2021-11-17 | -84.38 | $27.63 | 18359 |
| 2021-11-16 | -97.62 | $27.48 | 114038 |
| 2021-11-15 | -70.30 | $28.00 | 15142 |
| 2021-11-12 | -56.64 | $28.07 | 41543 |
| 2021-11-11 | -45.45 | $28.16 | 140296 |
| 2021-11-10 | -28.10 | $28.37 | 107681 |
| 2021-11-09 | -6.61 | $28.63 | 21878 |
| 2021-11-08 | 0.00 | $28.68 | 20228 |
| 2021-11-05 | -4.90 | $28.42 | 36202 |
| 2021-11-04 | -13.68 | $28.31 | 22369 |
| 2021-11-03 | -0.97 | $28.29 | 24812 |
| 2021-11-02 | -0.88 | $28.16 | 35983 |
| 2021-11-01 | -8.77 | $28.07 | 40915 |
| 2021-10-29 | -4.39 | $28.12 | 67544 |
| 2021-10-28 | -3.77 | $28.05 | 79762 |
| 2021-10-27 | -9.62 | $27.97 | 10686 |
| 2021-10-26 | -14.42 | $27.92 | 13545 |
| 2021-10-25 | -11.54 | $27.95 | 14767 |
| 2021-10-22 | -16.35 | $27.90 | 17130 |
| 2021-10-21 | -1.06 | $27.96 | 9425 |
| 2021-10-20 | -12.77 | $27.85 | 26526 |
| 2021-10-19 | -10.75 | $27.86 | 40738 |
| 2021-10-18 | -13.04 | $27.83 | 15253 |
| 2021-10-15 | -6.52 | $27.89 | 169958 |
| 2021-10-14 | -16.30 | $27.80 | 65799 |
| 2021-10-13 | -34.67 | $27.52 | 37456 |
| 2021-10-12 | -26.67 | $27.58 | 17351 |
| 2021-10-11 | -30.67 | $27.55 | 11466 |
| 2021-10-08 | -30.67 | $27.55 | 19810 |
| 2021-10-07 | -30.67 | $27.55 | 91597 |
| 2021-10-06 | -54.67 | $27.37 | 140000 |
| 2021-10-05 | -96.77 | $27.18 | 23576 |
| 2021-10-04 | -93.55 | $27.20 | 51741 |
| 2021-10-01 | -40.00 | $27.54 | 16964 |
| 2021-09-30 | -56.67 | $27.44 | 197253 |
| 2021-09-29 | -25.00 | $27.63 | 93024 |
| 2021-09-28 | -28.07 | $27.59 | 53762 |
| 2021-09-27 | -23.81 | $27.65 | 104244 |
| 2021-09-24 | -50.00 | $27.54 | 23198 |
| 2021-09-23 | -92.31 | $27.39 | 39324 |
| 2021-09-22 | -56.41 | $27.53 | 54143 |
| 2021-09-21 | -66.67 | $27.49 | 56580 |
| 2021-09-20 | -46.15 | $27.57 | 18153 |
| 2021-09-17 | -45.00 | $27.69 | 13995 |
| 2021-09-16 | -53.33 | $27.64 | 57743 |
| 2021-09-15 | -54.69 | $27.65 | 53181 |
| 2021-09-14 | -66.67 | $27.59 | 10155 |
| 2021-09-13 | -72.46 | $27.55 | 22939 |
| 2021-09-10 | -62.16 | $27.64 | 25247 |
| 2021-09-09 | -76.32 | $27.54 | 113274 |
| 2021-09-08 | -81.58 | $27.50 | 8996 |
| 2021-09-07 | -75.00 | $27.55 | 16082 |
| 2021-09-03 | -65.79 | $27.62 | 149764 |
| 2021-09-02 | -66.67 | $27.62 | 34425 |
| 2021-09-01 | -69.79 | $27.65 | 37616 |
| 2021-08-31 | -72.92 | $27.62 | 64251 |
| 2021-08-30 | -79.17 | $27.56 | 24663 |
| 2021-08-27 | -81.00 | $27.55 | 16848 |
| 2021-08-26 | -97.98 | $27.39 | 8138 |
| 2021-08-25 | -97.83 | $27.46 | 25237 |
| 2021-08-24 | -92.39 | $27.51 | 20674 |
| 2021-08-23 | -90.91 | $27.56 | 17043 |
| 2021-08-20 | -61.25 | $27.87 | 56452 |
| 2021-08-19 | -60.00 | $27.88 | 20335 |
| 2021-08-18 | -61.25 | $27.87 | 17129 |
| 2021-08-17 | -52.50 | $27.94 | 55388 |
| 2021-08-16 | -54.32 | $27.93 | 32525 |
| 2021-08-13 | -51.85 | $27.95 | 37675 |
| 2021-08-12 | -57.30 | $27.94 | 50068 |
| 2021-08-11 | -58.43 | $27.93 | 28322 |
| 2021-08-10 | -54.17 | $28.00 | 349266 |
| 2021-08-09 | -85.07 | $27.95 | 24146 |
| 2021-08-06 | -71.43 | $28.05 | 76479 |
| 2021-08-05 | -68.75 | $28.10 | 42264 |
| 2021-08-04 | -61.25 | $28.16 | 21590 |
| 2021-08-03 | -67.01 | $28.17 | 71879 |
| 2021-08-02 | -58.76 | $28.25 | 31603 |
| 2021-07-30 | -49.48 | $28.34 | 40543 |
| 2021-07-29 | -58.42 | $28.27 | 28978 |
| 2021-07-28 | -74.26 | $28.11 | 13154 |
| 2021-07-27 | -76.24 | $28.09 | 13725 |
| 2021-07-26 | -85.23 | $28.11 | 10484 |
| 2021-07-23 | -75.00 | $28.20 | 15786 |
| 2021-07-22 | -100.00 | $27.98 | 42465 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.77
2024-03-14
Close Price
$24.99
Vol: 30306Average Directional Index - Detailed Analysis
Minimum
8.05
Average
25.03
Maximum
67.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-14 | 22.77 | $24.99 | 30306 |
| 2024-03-13 | 23.82 | $24.99 | 43900 |
| 2024-03-12 | 24.92 | $24.98 | 39441 |
| 2024-03-11 | 25.96 | $24.98 | 34589 |
| 2024-03-08 | 27.07 | $24.98 | 22148 |
| 2024-03-07 | 28.12 | $24.98 | 191451 |
| 2024-03-06 | 29.23 | $24.97 | 754899 |
| 2024-03-05 | 30.40 | $24.98 | 1.0M |
| 2024-03-04 | 31.63 | $24.96 | 13416 |
| 2024-03-01 | 32.74 | $24.95 | 1.0M |
| 2024-02-29 | 33.92 | $24.96 | 304414 |
| 2024-02-28 | 35.15 | $24.94 | 1.3M |
| 2024-02-27 | 36.37 | $24.94 | 37538 |
| 2024-02-26 | 37.65 | $24.94 | 36570 |
| 2024-02-23 | 38.93 | $24.94 | 33826 |
| 2024-02-22 | 40.27 | $24.91 | 44436 |
| 2024-02-21 | 41.62 | $25.31 | 30786 |
| 2024-02-20 | 41.04 | $25.31 | 93584 |
| 2024-02-16 | 40.48 | $25.31 | 54122 |
| 2024-02-15 | 39.94 | $25.30 | 90035 |
| 2024-02-14 | 39.37 | $25.28 | 63946 |
| 2024-02-13 | 38.86 | $25.28 | 49119 |
| 2024-02-12 | 38.33 | $25.28 | 312541 |
| 2024-02-09 | 37.80 | $25.37 | 27039 |
| 2024-02-08 | 36.62 | $25.37 | 84423 |
| 2024-02-07 | 35.37 | $25.27 | 37476 |
| 2024-02-06 | 34.23 | $25.26 | 46176 |
| 2024-02-05 | 33.17 | $25.27 | 115042 |
| 2024-02-02 | 32.05 | $25.26 | 30116 |
| 2024-02-01 | 31.02 | $25.27 | 23960 |
| 2024-01-31 | 29.97 | $25.25 | 39084 |
| 2024-01-30 | 28.87 | $25.26 | 56513 |
| 2024-01-29 | 27.82 | $25.28 | 75088 |
| 2024-01-26 | 26.71 | $25.33 | 47617 |
| 2024-01-25 | 25.24 | $25.40 | 38785 |
| 2024-01-24 | 23.69 | $25.22 | 42415 |
| 2024-01-23 | 22.79 | $25.25 | 17081 |
| 2024-01-22 | 21.85 | $25.22 | 29500 |
| 2024-01-19 | 20.99 | $25.19 | 35324 |
| 2024-01-18 | 20.22 | $25.11 | 46698 |
| 2024-01-17 | 19.61 | $25.10 | 80629 |
| 2024-01-16 | 19.02 | $25.05 | 47340 |
| 2024-01-12 | 18.55 | $25.04 | 31970 |
| 2024-01-11 | 18.05 | $25.10 | 23259 |
| 2024-01-10 | 17.62 | $25.03 | 32685 |
| 2024-01-09 | 17.17 | $25.03 | 20641 |
| 2024-01-08 | 17.03 | $25.03 | 29859 |
| 2024-01-05 | 16.74 | $25.03 | 50475 |
| 2024-01-04 | 16.43 | $25.00 | 17931 |
| 2024-01-03 | 16.39 | $24.98 | 20953 |
| 2024-01-02 | 16.49 | $24.97 | 44206 |
| 2023-12-29 | 16.47 | $24.96 | 100470 |
| 2023-12-28 | 16.45 | $24.96 | 91379 |
| 2023-12-27 | 16.60 | $24.95 | 40190 |
| 2023-12-26 | 16.86 | $24.88 | 69063 |
| 2023-12-22 | 17.14 | $24.95 | 53757 |
| 2023-12-21 | 17.02 | $24.92 | 79620 |
| 2023-12-20 | 16.90 | $24.90 | 100619 |
| 2023-12-19 | 16.77 | $24.91 | 175843 |
| 2023-12-18 | 16.75 | $24.90 | 190945 |
| 2023-12-15 | 16.72 | $24.95 | 51149 |
| 2023-12-14 | 16.33 | $24.98 | 50045 |
| 2023-12-13 | 15.77 | $25.07 | 17561 |
| 2023-12-12 | 15.37 | $24.99 | 30620 |
| 2023-12-11 | 15.30 | $24.95 | 45738 |
| 2023-12-08 | 15.49 | $24.95 | 65456 |
| 2023-12-07 | 15.50 | $25.00 | 34764 |
| 2023-12-06 | 15.27 | $24.97 | 86867 |
| 2023-12-05 | 15.05 | $25.02 | 49285 |
| 2023-12-04 | 14.63 | $25.02 | 45413 |
| 2023-12-01 | 14.20 | $25.42 | 167717 |
| 2023-11-30 | 13.73 | $25.13 | 157657 |
| 2023-11-29 | 14.43 | $24.92 | 42321 |
| 2023-11-28 | 14.60 | $24.90 | 28519 |
| 2023-11-27 | 14.57 | $24.87 | 57145 |
| 2023-11-24 | 14.58 | $24.99 | 15049 |
| 2023-11-22 | 14.86 | $24.91 | 36093 |
| 2023-11-21 | 15.15 | $25.35 | 15203 |
| 2023-11-20 | 15.14 | $25.26 | 15048 |
| 2023-11-17 | 15.14 | $25.34 | 7578 |
| 2023-11-16 | 14.80 | $25.26 | 23258 |
| 2023-11-15 | 14.68 | $25.28 | 16873 |
| 2023-11-14 | 14.54 | $25.22 | 22513 |
| 2023-11-13 | 14.59 | $25.08 | 34983 |
| 2023-11-10 | 14.64 | $24.97 | 128536 |
| 2023-11-09 | 14.77 | $25.18 | 122474 |
| 2023-11-08 | 14.20 | $25.21 | 15599 |
| 2023-11-07 | 13.60 | $25.15 | 17216 |
| 2023-11-06 | 13.30 | $25.01 | 44309 |
| 2023-11-03 | 12.98 | $25.04 | 63934 |
| 2023-11-02 | 12.95 | $25.05 | 50526 |
| 2023-11-01 | 13.21 | $25.00 | 52064 |
| 2023-10-31 | 13.48 | $25.00 | 66562 |
| 2023-10-30 | 13.77 | $24.89 | 28900 |
| 2023-10-27 | 14.04 | $24.81 | 33570 |
| 2023-10-26 | 14.28 | $24.92 | 31720 |
| 2023-10-25 | 14.76 | $25.00 | 54040 |
| 2023-10-24 | 15.41 | $24.96 | 25291 |
| 2023-10-23 | 15.19 | $24.94 | 33431 |
| 2023-10-20 | 14.95 | $24.95 | 24213 |
| 2023-10-19 | 14.90 | $24.91 | 112043 |
| 2023-10-18 | 15.14 | $25.02 | 24753 |
| 2023-10-17 | 15.74 | $25.04 | 45858 |
| 2023-10-16 | 16.29 | $24.99 | 26654 |
| 2023-10-13 | 17.02 | $25.02 | 20741 |
| 2023-10-12 | 17.83 | $25.00 | 23904 |
| 2023-10-11 | 18.18 | $25.03 | 58118 |
| 2023-10-10 | 18.55 | $24.97 | 18994 |
| 2023-10-09 | 18.49 | $24.82 | 16705 |
| 2023-10-06 | 18.29 | $24.81 | 23832 |
| 2023-10-05 | 18.08 | $24.77 | 35414 |
| 2023-10-04 | 18.16 | $24.91 | 41637 |
| 2023-10-03 | 18.23 | $24.85 | 32311 |
| 2023-10-02 | 18.68 | $25.00 | 31891 |
| 2023-09-29 | 19.60 | $25.10 | 91258 |
| 2023-09-28 | 20.10 | $25.20 | 36719 |
| 2023-09-27 | 20.62 | $25.27 | 145713 |
| 2023-09-26 | 21.18 | $25.13 | 272925 |
| 2023-09-25 | 22.19 | $24.76 | 51810 |
| 2023-09-22 | 21.55 | $24.76 | 48894 |
| 2023-09-21 | 20.94 | $24.72 | 80019 |
| 2023-09-20 | 20.30 | $24.85 | 71968 |
| 2023-09-19 | 20.23 | $25.00 | 45431 |
| 2023-09-18 | 20.75 | $25.00 | 30417 |
| 2023-09-15 | 21.25 | $25.01 | 25859 |
| 2023-09-14 | 21.77 | $25.01 | 35420 |
| 2023-09-13 | 22.26 | $24.99 | 27025 |
| 2023-09-12 | 22.57 | $24.86 | 24246 |
| 2023-09-11 | 22.63 | $24.89 | 19701 |
| 2023-09-08 | 22.63 | $24.87 | 19335 |
| 2023-09-07 | 22.70 | $24.90 | 25591 |
| 2023-09-06 | 22.57 | $24.88 | 33600 |
| 2023-09-05 | 22.33 | $24.85 | 63930 |
| 2023-09-01 | 22.14 | $24.84 | 13710 |
| 2023-08-31 | 21.93 | $24.90 | 114605 |
| 2023-08-30 | 21.79 | $24.85 | 10605 |
| 2023-08-29 | 21.48 | $24.90 | 13342 |
| 2023-08-28 | 21.14 | $24.78 | 28396 |
| 2023-08-25 | 20.66 | $24.77 | 25163 |
| 2023-08-24 | 19.99 | $24.78 | 24296 |
| 2023-08-23 | 19.17 | $24.75 | 31931 |
| 2023-08-22 | 18.48 | $25.04 | 23464 |
| 2023-08-21 | 18.14 | $24.95 | 25459 |
| 2023-08-18 | 17.34 | $24.95 | 31761 |
| 2023-08-17 | 16.45 | $24.90 | 107179 |
| 2023-08-16 | 15.44 | $24.72 | 210587 |
| 2023-08-15 | 13.51 | $24.51 | 365999 |
| 2023-08-14 | 11.47 | $25.19 | 22485 |
| 2023-08-11 | 11.25 | $25.17 | 22025 |
| 2023-08-10 | 10.90 | $25.26 | 74870 |
| 2023-08-09 | 10.54 | $25.41 | 18908 |
| 2023-08-08 | 11.09 | $25.38 | 21174 |
| 2023-08-07 | 11.45 | $25.34 | 19611 |
| 2023-08-04 | 11.55 | $25.34 | 18810 |
| 2023-08-03 | 11.71 | $25.24 | 26724 |
| 2023-08-02 | 11.23 | $25.25 | 23960 |
| 2023-08-01 | 10.72 | $25.18 | 9023 |
| 2023-07-31 | 10.39 | $25.25 | 48754 |
| 2023-07-28 | 10.08 | $25.06 | 25448 |
| 2023-07-27 | 9.75 | $25.03 | 46724 |
| 2023-07-26 | 9.20 | $25.16 | 26430 |
| 2023-07-25 | 8.99 | $25.15 | 26920 |
| 2023-07-24 | 8.78 | $25.15 | 25481 |
| 2023-07-21 | 8.74 | $25.26 | 31724 |
| 2023-07-20 | 8.66 | $25.22 | 29201 |
| 2023-07-19 | 8.58 | $25.30 | 80800 |
| 2023-07-18 | 9.02 | $25.36 | 16711 |
| 2023-07-17 | 9.45 | $25.35 | 34603 |
| 2023-07-14 | 9.75 | $25.38 | 19926 |
| 2023-07-13 | 10.14 | $25.38 | 10167 |
| 2023-07-12 | 10.14 | $25.18 | 75199 |
| 2023-07-11 | 10.14 | $25.38 | 17827 |
| 2023-07-10 | 10.14 | $25.33 | 34146 |
| 2023-07-07 | 10.23 | $25.07 | 7130 |
| 2023-07-06 | 10.50 | $25.00 | 36425 |
| 2023-07-05 | 10.79 | $25.21 | 17639 |
| 2023-07-03 | 10.59 | $25.29 | 38200 |
| 2023-06-30 | 10.45 | $25.19 | 109722 |
| 2023-06-29 | 10.30 | $25.22 | 45469 |
| 2023-06-28 | 10.55 | $25.18 | 34142 |
| 2023-06-27 | 9.83 | $25.29 | 50865 |
| 2023-06-26 | 9.17 | $25.06 | 30172 |
| 2023-06-23 | 8.48 | $25.10 | 44175 |
| 2023-06-22 | 8.05 | $25.05 | 29529 |
| 2023-06-21 | 8.32 | $24.93 | 85005 |
| 2023-06-20 | 8.54 | $24.84 | 56764 |
| 2023-06-16 | 8.58 | $24.76 | 38237 |
| 2023-06-15 | 8.57 | $24.91 | 32303 |
| 2023-06-14 | 8.52 | $24.80 | 19783 |
| 2023-06-13 | 8.32 | $24.85 | 24608 |
| 2023-06-12 | 8.49 | $24.73 | 36378 |
| 2023-06-09 | 8.67 | $24.86 | 28354 |
| 2023-06-08 | 9.09 | $24.80 | 28378 |
| 2023-06-07 | 9.52 | $24.75 | 80180 |
| 2023-06-06 | 9.95 | $24.80 | 68285 |
| 2023-06-05 | 10.46 | $24.79 | 53252 |
| 2023-06-02 | 11.01 | $24.81 | 36980 |
| 2023-06-01 | 11.38 | $24.77 | 39012 |
| 2023-05-31 | 11.77 | $24.80 | 163970 |
| 2023-05-30 | 12.18 | $24.83 | 20214 |
| 2023-05-26 | 12.41 | $24.77 | 22242 |
| 2023-05-25 | 12.38 | $24.64 | 17300 |
| 2023-05-24 | 12.45 | $24.70 | 64897 |
| 2023-05-23 | 12.53 | $24.79 | 26362 |
| 2023-05-22 | 12.55 | $24.95 | 33554 |
| 2023-05-19 | 13.16 | $24.99 | 15912 |
| 2023-05-18 | 13.63 | $24.99 | 25636 |
| 2023-05-17 | 14.33 | $25.05 | 41088 |
| 2023-05-16 | 15.07 | $24.96 | 69868 |
| 2023-05-15 | 14.85 | $24.87 | 44768 |
| 2023-05-12 | 14.87 | $24.90 | 26972 |
| 2023-05-11 | 14.90 | $24.90 | 18804 |
| 2023-05-10 | 14.93 | $24.97 | 47925 |
| 2023-05-09 | 14.96 | $24.95 | 281685 |
| 2023-05-08 | 15.00 | $25.00 | 75413 |
| 2023-05-05 | 15.12 | $24.79 | 32874 |
| 2023-05-04 | 14.47 | $24.44 | 30016 |
| 2023-05-03 | 13.78 | $24.62 | 40999 |
| 2023-05-02 | 13.74 | $24.79 | 28156 |
| 2023-05-01 | 13.90 | $24.90 | 20473 |
| 2023-04-28 | 14.54 | $24.95 | 89879 |
| 2023-04-27 | 15.21 | $25.02 | 20371 |
| 2023-04-26 | 15.99 | $24.95 | 56251 |
| 2023-04-25 | 16.76 | $24.90 | 88479 |
| 2023-04-24 | 17.64 | $25.03 | 25717 |
| 2023-04-21 | 18.34 | $24.88 | 42577 |
| 2023-04-20 | 19.20 | $24.83 | 32329 |
| 2023-04-19 | 19.86 | $24.79 | 42103 |
| 2023-04-18 | 20.49 | $24.74 | 52132 |
| 2023-04-17 | 21.00 | $24.69 | 33607 |
| 2023-04-14 | 21.46 | $24.62 | 54947 |
| 2023-04-13 | 21.74 | $24.43 | 75501 |
| 2023-04-12 | 22.03 | $24.54 | 63307 |
| 2023-04-11 | 22.33 | $24.66 | 40556 |
| 2023-04-10 | 23.05 | $24.67 | 55364 |
| 2023-04-06 | 23.74 | $24.61 | 91683 |
| 2023-04-05 | 24.31 | $24.48 | 111033 |
| 2023-04-04 | 24.57 | $24.23 | 98452 |
| 2023-04-03 | 24.74 | $24.35 | 172883 |
| 2023-03-31 | 24.81 | $24.00 | 2.0M |
| 2023-03-30 | 24.86 | $24.25 | 122237 |
| 2023-03-29 | 25.14 | $23.88 | 95156 |
| 2023-03-28 | 25.21 | $23.80 | 70840 |
| 2023-03-27 | 24.80 | $23.78 | 72740 |
| 2023-03-24 | 24.40 | $23.96 | 72309 |
| 2023-03-23 | 23.80 | $23.80 | 103604 |
| 2023-03-22 | 23.26 | $24.10 | 76149 |
| 2023-03-21 | 22.86 | $24.13 | 108995 |
| 2023-03-20 | 22.45 | $23.56 | 78269 |
| 2023-03-17 | 21.31 | $23.85 | 82180 |
| 2023-03-16 | 20.26 | $24.25 | 62979 |
| 2023-03-15 | 19.66 | $24.31 | 106088 |
| 2023-03-14 | 19.02 | $24.40 | 112062 |
| 2023-03-13 | 18.64 | $24.05 | 168110 |
| 2023-03-10 | 17.11 | $24.00 | 178118 |
| 2023-03-09 | 15.71 | $23.97 | 177736 |
| 2023-03-08 | 14.47 | $24.22 | 102593 |
| 2023-03-07 | 13.43 | $24.38 | 144197 |
| 2023-03-06 | 12.55 | $24.58 | 162247 |
| 2023-03-03 | 12.00 | $24.97 | 70030 |
| 2023-03-02 | 12.23 | $25.07 | 81311 |
| 2023-03-01 | 12.44 | $25.04 | 36039 |
| 2023-02-28 | 12.94 | $25.11 | 73614 |
| 2023-02-27 | 13.47 | $25.10 | 31690 |
| 2023-02-24 | 14.18 | $25.03 | 33996 |
| 2023-02-23 | 14.79 | $25.00 | 42149 |
| 2023-02-22 | 15.30 | $24.95 | 87288 |
| 2023-02-21 | 15.77 | $24.72 | 68700 |
| 2023-02-17 | 16.00 | $25.35 | 24441 |
| 2023-02-16 | 16.15 | $25.24 | 37467 |
| 2023-02-15 | 16.30 | $25.44 | 37151 |
| 2023-02-14 | 16.02 | $25.44 | 49520 |
| 2023-02-13 | 15.95 | $25.20 | 23450 |
| 2023-02-10 | 16.37 | $25.05 | 45675 |
| 2023-02-09 | 17.11 | $25.02 | 32537 |
| 2023-02-08 | 17.88 | $25.08 | 36692 |
| 2023-02-07 | 18.81 | $25.16 | 26086 |
| 2023-02-06 | 19.25 | $25.15 | 26973 |
| 2023-02-03 | 19.72 | $25.24 | 25635 |
| 2023-02-02 | 19.72 | $25.55 | 51838 |
| 2023-02-01 | 19.09 | $25.61 | 25789 |
| 2023-01-31 | 18.70 | $25.53 | 58226 |
| 2023-01-30 | 18.62 | $25.35 | 28532 |
| 2023-01-27 | 18.87 | $25.18 | 28092 |
| 2023-01-26 | 18.91 | $25.29 | 28212 |
| 2023-01-25 | 19.01 | $25.30 | 26230 |
| 2023-01-24 | 19.21 | $25.29 | 15562 |
| 2023-01-23 | 19.18 | $25.20 | 57156 |
| 2023-01-20 | 19.24 | $25.20 | 61503 |
| 2023-01-19 | 19.37 | $25.33 | 35744 |
| 2023-01-18 | 19.51 | $25.43 | 27381 |
| 2023-01-17 | 19.31 | $25.35 | 29447 |
| 2023-01-13 | 19.48 | $25.19 | 31051 |
| 2023-01-12 | 19.66 | $25.34 | 31964 |
| 2023-01-11 | 19.65 | $25.19 | 24754 |
| 2023-01-10 | 19.75 | $25.15 | 11779 |
| 2023-01-09 | 20.08 | $25.14 | 39165 |
| 2023-01-06 | 20.28 | $25.20 | 16471 |
| 2023-01-05 | 20.77 | $24.98 | 48944 |
| 2023-01-04 | 21.67 | $24.95 | 74260 |
| 2023-01-03 | 22.70 | $24.78 | 91093 |
| 2022-12-30 | 23.42 | $24.29 | 154227 |
| 2022-12-29 | 23.99 | $24.30 | 84126 |
| 2022-12-28 | 23.91 | $24.15 | 95840 |
| 2022-12-27 | 23.38 | $24.01 | 68731 |
| 2022-12-23 | 22.71 | $24.20 | 71897 |
| 2022-12-22 | 22.30 | $24.31 | 42339 |
| 2022-12-21 | 22.08 | $24.68 | 52527 |
| 2022-12-20 | 22.68 | $24.81 | 41308 |
| 2022-12-19 | 23.08 | $24.95 | 53191 |
| 2022-12-16 | 23.51 | $24.87 | 62730 |
| 2022-12-15 | 23.63 | $24.55 | 57097 |
| 2022-12-14 | 23.97 | $24.79 | 54103 |
| 2022-12-13 | 24.44 | $24.70 | 39557 |
| 2022-12-12 | 24.94 | $24.43 | 39885 |
| 2022-12-09 | 25.10 | $24.56 | 26461 |
| 2022-12-08 | 25.42 | $24.54 | 39631 |
| 2022-12-07 | 26.02 | $24.62 | 40185 |
| 2022-12-06 | 26.42 | $24.44 | 43713 |
| 2022-12-05 | 26.84 | $24.30 | 39281 |
| 2022-12-02 | 27.33 | $24.69 | 43521 |
| 2022-12-01 | 28.15 | $24.62 | 57765 |
| 2022-11-30 | 28.70 | $24.52 | 242830 |
| 2022-11-29 | 29.05 | $24.00 | 56076 |
| 2022-11-28 | 28.62 | $24.30 | 37500 |
| 2022-11-25 | 28.57 | $24.28 | 12230 |
| 2022-11-23 | 28.48 | $24.36 | 40451 |
| 2022-11-22 | 28.38 | $24.20 | 35846 |
| 2022-11-21 | 28.09 | $24.57 | 46389 |
| 2022-11-18 | 28.32 | $24.54 | 40943 |
| 2022-11-17 | 28.56 | $24.54 | 30959 |
| 2022-11-16 | 28.95 | $24.54 | 33426 |
| 2022-11-15 | 29.44 | $24.50 | 28501 |
| 2022-11-14 | 29.96 | $24.24 | 54959 |
| 2022-11-11 | 30.51 | $24.93 | 12810 |
| 2022-11-10 | 32.00 | $24.98 | 23184 |
| 2022-11-09 | 33.44 | $24.18 | 52752 |
| 2022-11-08 | 33.33 | $24.36 | 137513 |
| 2022-11-07 | 33.37 | $24.20 | 40081 |
| 2022-11-04 | 33.41 | $24.08 | 29755 |
| 2022-11-03 | 33.56 | $24.12 | 43053 |
| 2022-11-02 | 33.51 | $24.38 | 24584 |
| 2022-11-01 | 33.81 | $24.56 | 34435 |
| 2022-10-31 | 34.53 | $24.71 | 130973 |
| 2022-10-28 | 35.28 | $24.53 | 26308 |
| 2022-10-27 | 35.72 | $24.41 | 33818 |
| 2022-10-26 | 36.17 | $24.62 | 27040 |
| 2022-10-25 | 36.65 | $24.49 | 28634 |
| 2022-10-24 | 36.87 | $24.21 | 34672 |
| 2022-10-21 | 36.35 | $24.21 | 37017 |
| 2022-10-20 | 35.74 | $24.21 | 39190 |
| 2022-10-19 | 35.21 | $24.13 | 20863 |
| 2022-10-18 | 34.62 | $24.26 | 27079 |
| 2022-10-17 | 34.22 | $24.16 | 26512 |
| 2022-10-14 | 33.33 | $23.97 | 25446 |
| 2022-10-13 | 32.39 | $24.03 | 32306 |
| 2022-10-12 | 31.28 | $24.21 | 26066 |
| 2022-10-11 | 30.70 | $24.45 | 30014 |
| 2022-10-10 | 30.09 | $24.47 | 17967 |
| 2022-10-07 | 29.72 | $24.62 | 13057 |
| 2022-10-06 | 29.71 | $24.72 | 39349 |
| 2022-10-05 | 30.03 | $24.77 | 25988 |
| 2022-10-04 | 30.53 | $25.00 | 33299 |
| 2022-10-03 | 31.31 | $24.85 | 26998 |
| 2022-09-30 | 32.13 | $24.68 | 244537 |
| 2022-09-29 | 32.10 | $24.82 | 179548 |
| 2022-09-28 | 32.23 | $24.95 | 44273 |
| 2022-09-27 | 32.42 | $24.73 | 27047 |
| 2022-09-26 | 31.78 | $24.70 | 28709 |
| 2022-09-23 | 30.95 | $24.71 | 24604 |
| 2022-09-22 | 30.17 | $24.87 | 25347 |
| 2022-09-21 | 29.68 | $24.99 | 36272 |
| 2022-09-20 | 29.48 | $25.00 | 27226 |
| 2022-09-19 | 28.88 | $25.05 | 35709 |
| 2022-09-16 | 28.35 | $25.10 | 32996 |
| 2022-09-15 | 27.76 | $25.24 | 20427 |
| 2022-09-14 | 27.42 | $25.25 | 19107 |
| 2022-09-13 | 26.80 | $25.23 | 22905 |
| 2022-09-12 | 25.97 | $25.30 | 24425 |
| 2022-09-09 | 25.38 | $25.25 | 20706 |
| 2022-09-08 | 24.72 | $25.11 | 24996 |
| 2022-09-07 | 24.03 | $25.22 | 10363 |
| 2022-09-06 | 23.59 | $25.29 | 18844 |
| 2022-09-02 | 23.13 | $25.38 | 15687 |
| 2022-09-01 | 22.77 | $25.25 | 25273 |
| 2022-08-31 | 21.99 | $25.30 | 54541 |
| 2022-08-30 | 21.51 | $25.39 | 27081 |
| 2022-08-29 | 20.98 | $25.45 | 16823 |
| 2022-08-26 | 20.44 | $25.50 | 16675 |
| 2022-08-25 | 19.98 | $25.57 | 6665 |
| 2022-08-24 | 19.54 | $25.51 | 14903 |
| 2022-08-23 | 18.80 | $25.33 | 103859 |
| 2022-08-22 | 17.51 | $25.65 | 49089 |
| 2022-08-19 | 16.87 | $25.64 | 22092 |
| 2022-08-18 | 16.33 | $25.75 | 30208 |
| 2022-08-17 | 15.98 | $25.78 | 19188 |
| 2022-08-16 | 15.77 | $25.93 | 26801 |
| 2022-08-15 | 15.87 | $26.05 | 57846 |
| 2022-08-12 | 16.23 | $26.09 | 16483 |
| 2022-08-11 | 16.19 | $25.99 | 11860 |
| 2022-08-10 | 16.19 | $25.95 | 17792 |
| 2022-08-09 | 16.17 | $25.80 | 23586 |
| 2022-08-08 | 16.14 | $26.02 | 17707 |
| 2022-08-05 | 16.70 | $26.00 | 22742 |
| 2022-08-04 | 17.13 | $26.14 | 64740 |
| 2022-08-03 | 18.03 | $25.96 | 56140 |
| 2022-08-02 | 18.56 | $25.70 | 346130 |
| 2022-08-01 | 19.12 | $26.28 | 66498 |
| 2022-07-29 | 18.29 | $26.68 | 64977 |
| 2022-07-28 | 17.32 | $26.50 | 19127 |
| 2022-07-27 | 16.66 | $26.32 | 8150 |
| 2022-07-26 | 16.41 | $26.23 | 12135 |
| 2022-07-25 | 16.23 | $26.32 | 15914 |
| 2022-07-22 | 16.05 | $26.28 | 17405 |
| 2022-07-21 | 15.85 | $26.26 | 19730 |
| 2022-07-20 | 15.90 | $26.08 | 30204 |
| 2022-07-19 | 16.01 | $25.97 | 24496 |
| 2022-07-18 | 16.40 | $25.96 | 27152 |
| 2022-07-15 | 16.81 | $25.97 | 12910 |
| 2022-07-14 | 17.44 | $25.84 | 13605 |
| 2022-07-13 | 18.09 | $25.92 | 21737 |
| 2022-07-12 | 18.42 | $26.00 | 11031 |
| 2022-07-11 | 18.16 | $26.13 | 12441 |
| 2022-07-08 | 17.96 | $26.11 | 4678 |
| 2022-07-07 | 17.81 | $26.04 | 26517 |
| 2022-07-06 | 17.35 | $26.04 | 16466 |
| 2022-07-05 | 16.86 | $26.22 | 21306 |
| 2022-07-01 | 16.43 | $26.27 | 20456 |
| 2022-06-30 | 15.88 | $26.10 | 72424 |
| 2022-06-29 | 15.31 | $26.15 | 28381 |
| 2022-06-28 | 14.93 | $26.20 | 42441 |
| 2022-06-27 | 14.53 | $26.21 | 30262 |
| 2022-06-24 | 14.18 | $26.14 | 26261 |
| 2022-06-23 | 14.10 | $25.83 | 46698 |
| 2022-06-22 | 14.02 | $26.08 | 38381 |
| 2022-06-21 | 13.98 | $25.97 | 157868 |
| 2022-06-17 | 13.89 | $25.88 | 207881 |
| 2022-06-16 | 14.32 | $25.63 | 71069 |
| 2022-06-15 | 14.92 | $25.79 | 76379 |
| 2022-06-14 | 15.59 | $25.30 | 66255 |
| 2022-06-13 | 15.79 | $25.24 | 41745 |
| 2022-06-10 | 15.64 | $25.23 | 44623 |
| 2022-06-09 | 15.57 | $25.49 | 34480 |
| 2022-06-08 | 16.08 | $25.73 | 18837 |
| 2022-06-07 | 16.64 | $25.75 | 72462 |
| 2022-06-06 | 17.32 | $25.78 | 23092 |
| 2022-06-03 | 17.82 | $25.87 | 14745 |
| 2022-06-02 | 18.51 | $25.72 | 25089 |
| 2022-06-01 | 19.23 | $25.87 | 13348 |
| 2022-05-31 | 19.99 | $25.94 | 84208 |
| 2022-05-27 | 20.70 | $26.00 | 27927 |
| 2022-05-26 | 21.68 | $25.77 | 24721 |
| 2022-05-25 | 22.57 | $25.74 | 23340 |
| 2022-05-24 | 23.65 | $25.30 | 40373 |
| 2022-05-23 | 24.25 | $24.88 | 33554 |
| 2022-05-20 | 23.99 | $25.34 | 44905 |
| 2022-05-19 | 24.45 | $25.43 | 23159 |
| 2022-05-18 | 24.65 | $25.31 | 54923 |
| 2022-05-17 | 24.56 | $25.27 | 61572 |
| 2022-05-16 | 24.58 | $25.54 | 21786 |
| 2022-05-13 | 23.63 | $25.58 | 52237 |
| 2022-05-12 | 22.67 | $25.84 | 182524 |
| 2022-05-11 | 21.84 | $25.87 | 22980 |
| 2022-05-10 | 21.32 | $25.88 | 40285 |
| 2022-05-09 | 20.61 | $25.72 | 23292 |
| 2022-05-06 | 19.48 | $25.92 | 29124 |
| 2022-05-05 | 18.73 | $26.15 | 22983 |
| 2022-05-04 | 17.93 | $26.00 | 19854 |
| 2022-05-03 | 17.10 | $25.83 | 37300 |
| 2022-05-02 | 16.22 | $25.93 | 21318 |
| 2022-04-29 | 15.77 | $26.17 | 80510 |
| 2022-04-28 | 15.30 | $26.17 | 36606 |
| 2022-04-27 | 14.69 | $25.73 | 58588 |
| 2022-04-26 | 14.28 | $26.02 | 15461 |
| 2022-04-25 | 14.66 | $26.02 | 56423 |
| 2022-04-22 | 15.07 | $26.01 | 56149 |
| 2022-04-21 | 14.91 | $26.21 | 16047 |
| 2022-04-20 | 15.37 | $26.16 | 93655 |
| 2022-04-19 | 15.99 | $26.26 | 20642 |
| 2022-04-18 | 16.31 | $26.29 | 14298 |
| 2022-04-14 | 16.65 | $26.18 | 29732 |
| 2022-04-13 | 17.28 | $26.28 | 19619 |
| 2022-04-12 | 18.13 | $26.31 | 29467 |
| 2022-04-11 | 19.02 | $26.22 | 18041 |
| 2022-04-08 | 19.64 | $26.30 | 24818 |
| 2022-04-07 | 20.27 | $26.33 | 22118 |
| 2022-04-06 | 21.00 | $26.26 | 34531 |
| 2022-04-05 | 21.46 | $26.30 | 21762 |
| 2022-04-04 | 22.31 | $26.68 | 26753 |
| 2022-04-01 | 22.85 | $26.70 | 21225 |
| 2022-03-31 | 23.38 | $26.85 | 84364 |
| 2022-03-30 | 23.94 | $26.45 | 14295 |
| 2022-03-29 | 25.15 | $26.35 | 35402 |
| 2022-03-28 | 25.93 | $26.18 | 20016 |
| 2022-03-25 | 26.39 | $26.13 | 28629 |
| 2022-03-24 | 26.93 | $26.41 | 26879 |
| 2022-03-23 | 27.91 | $26.39 | 36744 |
| 2022-03-22 | 28.63 | $26.28 | 50245 |
| 2022-03-21 | 29.38 | $26.30 | 49245 |
| 2022-03-18 | 30.17 | $26.38 | 53923 |
| 2022-03-17 | 31.16 | $26.43 | 40570 |
| 2022-03-16 | 32.06 | $26.34 | 73798 |
| 2022-03-15 | 32.76 | $26.31 | 42803 |
| 2022-03-14 | 33.35 | $26.10 | 62730 |
| 2022-03-11 | 33.41 | $26.20 | 70538 |
| 2022-03-10 | 33.87 | $26.20 | 73136 |
| 2022-03-09 | 34.33 | $26.25 | 34822 |
| 2022-03-08 | 34.97 | $26.15 | 27628 |
| 2022-03-07 | 34.39 | $26.11 | 23245 |
| 2022-03-04 | 34.11 | $26.25 | 96726 |
| 2022-03-03 | 34.07 | $26.27 | 39417 |
| 2022-03-02 | 34.07 | $26.38 | 55070 |
| 2022-03-01 | 34.23 | $26.42 | 49982 |
| 2022-02-28 | 34.17 | $26.18 | 80164 |
| 2022-02-25 | 34.10 | $26.29 | 141006 |
| 2022-02-24 | 33.50 | $26.34 | 72455 |
| 2022-02-23 | 32.97 | $26.30 | 34211 |
| 2022-02-22 | 32.17 | $26.15 | 100454 |
| 2022-02-18 | 31.33 | $26.28 | 242533 |
| 2022-02-17 | 30.50 | $26.65 | 45049 |
| 2022-02-16 | 30.32 | $26.67 | 80550 |
| 2022-02-15 | 30.12 | $26.67 | 217018 |
| 2022-02-14 | 29.31 | $26.61 | 47827 |
| 2022-02-11 | 28.45 | $26.59 | 84772 |
| 2022-02-10 | 27.84 | $26.67 | 39393 |
| 2022-02-09 | 27.12 | $26.66 | 28817 |
| 2022-02-08 | 26.65 | $26.58 | 34180 |
| 2022-02-07 | 25.38 | $26.64 | 41215 |
| 2022-02-04 | 24.13 | $26.44 | 49426 |
| 2022-02-03 | 22.82 | $26.42 | 122199 |
| 2022-02-02 | 21.44 | $26.97 | 51576 |
| 2022-02-01 | 20.98 | $27.05 | 112850 |
| 2022-01-31 | 20.40 | $27.07 | 52302 |
| 2022-01-28 | 19.80 | $26.85 | 111891 |
| 2022-01-27 | 18.38 | $26.39 | 153110 |
| 2022-01-26 | 16.95 | $26.89 | 405251 |
| 2022-01-25 | 16.41 | $27.06 | 22681 |
| 2022-01-24 | 16.14 | $27.08 | 48457 |
| 2022-01-21 | 15.85 | $27.07 | 23020 |
| 2022-01-20 | 15.84 | $27.05 | 20434 |
| 2022-01-19 | 15.89 | $27.08 | 32269 |
| 2022-01-18 | 16.07 | $27.07 | 53404 |
| 2022-01-14 | 16.26 | $27.14 | 61037 |
| 2022-01-13 | 16.68 | $27.15 | 37531 |
| 2022-01-12 | 17.28 | $27.17 | 10755 |
| 2022-01-11 | 17.91 | $27.12 | 38952 |
| 2022-01-10 | 18.71 | $27.07 | 94172 |
| 2022-01-07 | 19.17 | $27.12 | 48568 |
| 2022-01-06 | 19.65 | $27.15 | 42439 |
| 2022-01-05 | 20.06 | $26.88 | 37219 |
| 2022-01-04 | 20.42 | $27.12 | 101502 |
| 2022-01-03 | 21.20 | $27.18 | 17247 |
| 2021-12-31 | 21.80 | $27.22 | 45816 |
| 2021-12-30 | 22.43 | $27.25 | 19344 |
| 2021-12-29 | 23.50 | $27.16 | 38149 |
| 2021-12-28 | 24.59 | $27.17 | 16066 |
| 2021-12-27 | 25.73 | $27.18 | 40614 |
| 2021-12-23 | 26.94 | $27.11 | 30292 |
| 2021-12-22 | 27.87 | $27.10 | 1.6M |
| 2021-12-21 | 28.79 | $26.93 | 52893 |
| 2021-12-20 | 29.48 | $26.82 | 30342 |
| 2021-12-17 | 29.69 | $26.90 | 79336 |
| 2021-12-16 | 30.01 | $26.85 | 54846 |
| 2021-12-15 | 30.02 | $26.71 | 54847 |
| 2021-12-14 | 29.82 | $26.58 | 21213 |
| 2021-12-13 | 29.61 | $26.65 | 25122 |
| 2021-12-10 | 29.54 | $26.66 | 26940 |
| 2021-12-09 | 29.47 | $26.81 | 16335 |
| 2021-12-08 | 29.64 | $26.85 | 20664 |
| 2021-12-07 | 29.78 | $26.90 | 39276 |
| 2021-12-06 | 30.02 | $26.82 | 20515 |
| 2021-12-03 | 30.10 | $26.78 | 13966 |
| 2021-12-02 | 29.78 | $26.78 | 86787 |
| 2021-12-01 | 29.44 | $26.89 | 51901 |
| 2021-11-30 | 29.39 | $26.92 | 44212 |
| 2021-11-29 | 29.15 | $27.09 | 20430 |
| 2021-11-26 | 29.08 | $26.96 | 17716 |
| 2021-11-24 | 28.89 | $27.21 | 54077 |
| 2021-11-23 | 29.14 | $27.13 | 13159 |
| 2021-11-22 | 29.30 | $27.18 | 15076 |
| 2021-11-19 | 29.59 | $27.55 | 16294 |
| 2021-11-18 | 30.53 | $27.64 | 43246 |
| 2021-11-17 | 31.66 | $27.63 | 18359 |
| 2021-11-16 | 32.49 | $27.48 | 114038 |
| 2021-11-15 | 33.41 | $28.00 | 15142 |
| 2021-11-12 | 34.91 | $28.07 | 41543 |
| 2021-11-11 | 36.05 | $28.16 | 140296 |
| 2021-11-10 | 37.26 | $28.37 | 107681 |
| 2021-11-09 | 37.38 | $28.63 | 21878 |
| 2021-11-08 | 36.84 | $28.68 | 20228 |
| 2021-11-05 | 36.10 | $28.42 | 36202 |
| 2021-11-04 | 35.65 | $28.31 | 22369 |
| 2021-11-03 | 35.18 | $28.29 | 24812 |
| 2021-11-02 | 34.97 | $28.16 | 35983 |
| 2021-11-01 | 35.03 | $28.07 | 40915 |
| 2021-10-29 | 35.10 | $28.12 | 67544 |
| 2021-10-28 | 35.16 | $28.05 | 79762 |
| 2021-10-27 | 35.39 | $27.97 | 10686 |
| 2021-10-26 | 35.74 | $27.92 | 13545 |
| 2021-10-25 | 36.17 | $27.95 | 14767 |
| 2021-10-22 | 36.62 | $27.90 | 17130 |
| 2021-10-21 | 37.03 | $27.96 | 9425 |
| 2021-10-20 | 37.64 | $27.85 | 26526 |
| 2021-10-19 | 38.28 | $27.86 | 40738 |
| 2021-10-18 | 38.97 | $27.83 | 15253 |
| 2021-10-15 | 39.82 | $27.89 | 169958 |
| 2021-10-14 | 40.70 | $27.80 | 65799 |
| 2021-10-13 | 41.46 | $27.52 | 37456 |
| 2021-10-12 | 42.69 | $27.58 | 17351 |
| 2021-10-11 | 44.05 | $27.55 | 11466 |
| 2021-10-08 | 45.53 | $27.55 | 19810 |
| 2021-10-07 | 47.09 | $27.55 | 91597 |
| 2021-10-06 | 48.87 | $27.37 | 140000 |
| 2021-10-05 | 51.03 | $27.18 | 23576 |
| 2021-10-04 | 53.01 | $27.20 | 51741 |
| 2021-10-01 | 55.09 | $27.54 | 16964 |
| 2021-09-30 | 56.60 | $27.44 | 197253 |
| 2021-09-29 | 58.18 | $27.63 | 93024 |
| 2021-09-28 | 59.49 | $27.59 | 53762 |
| 2021-09-27 | 61.01 | $27.65 | 104244 |
| 2021-09-24 | 61.82 | $27.54 | 23198 |
| 2021-09-23 | 62.81 | $27.39 | 39324 |
| 2021-09-22 | 63.72 | $27.53 | 54143 |
| 2021-09-21 | 64.34 | $27.49 | 56580 |
| 2021-09-20 | 65.03 | $27.57 | 18153 |
| 2021-09-17 | 65.65 | $27.69 | 13995 |
| 2021-09-16 | 65.90 | $27.64 | 57743 |
| 2021-09-15 | 66.18 | $27.65 | 53181 |
| 2021-09-14 | 66.30 | $27.59 | 10155 |
| 2021-09-13 | 66.46 | $27.55 | 22939 |
| 2021-09-10 | 66.60 | $27.64 | 25247 |
| 2021-09-09 | 66.73 | $27.54 | 113274 |
| 2021-09-08 | 66.94 | $27.50 | 8996 |
| 2021-09-07 | 67.15 | $27.55 | 16082 |
| 2021-09-03 | 67.27 | $27.62 | 149764 |
| 2021-09-02 | 67.39 | $27.62 | 34425 |
| 2021-09-01 | 67.43 | $27.65 | 37616 |
| 2021-08-31 | 67.48 | $27.62 | 64251 |
| 2021-08-30 | 67.57 | $27.56 | 24663 |
| 2021-08-27 | 67.65 | $27.55 | 16848 |
| 2021-08-26 | 67.78 | $27.39 | 8138 |
| 2021-08-25 | 67.91 | $27.46 | 25237 |
| 2021-08-24 | 67.93 | $27.51 | 20674 |
| 2021-08-23 | 67.95 | $27.56 | 17043 |
| 2021-08-20 | 67.92 | $27.87 | 56452 |
| 2021-08-19 | 67.43 | $27.88 | 20335 |
| 2021-08-18 | 66.91 | $27.87 | 17129 |
| 2021-08-17 | 66.33 | $27.94 | 55388 |
| 2021-08-16 | 65.66 | $27.93 | 32525 |
| 2021-08-13 | 64.92 | $27.95 | 37675 |
| 2021-08-12 | 64.14 | $27.94 | 50068 |
| 2021-08-11 | 63.31 | $27.93 | 28322 |
| 2021-08-10 | 62.46 | $28.00 | 349266 |
| 2021-08-09 | 61.57 | $27.95 | 24146 |
| 2021-08-06 | 60.28 | $28.05 | 76479 |
| 2021-08-05 | 58.82 | $28.10 | 42264 |
| 2021-08-04 | 57.23 | $28.16 | 21590 |
| 2021-08-03 | 55.56 | $28.17 | 71879 |
| 2021-08-02 | 53.80 | $28.25 | 31603 |
| 2021-07-30 | 51.88 | $28.34 | 40543 |
| 2021-07-29 | 49.86 | $28.27 | 28978 |
| 2021-07-28 | 47.75 | $28.11 | 13154 |
| 2021-07-27 | 45.52 | $28.09 | 13725 |
| 2021-07-26 | 43.17 | $28.11 | 10484 |
| 2021-07-23 | 40.59 | $28.20 | 15786 |
| 2021-07-22 | 37.88 | $27.98 | 42465 |
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