Is Oxford Lane Capital Corp. (OXLCM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oxford Lane Capital Corp. (OXLCM) research center and poll results.
NASDAQ : OXLCM
Oxford Lane Capital Corp.
$24.9 USD
-$0.24 (-0.95%)
- Volume
- 25.68K
- Average Volume
- 12.45K
- Market Capitalization
- $2.43B
- P/E Ratio
- -1.46
- Dividend Yield
- 46.75%
- Price Target
- Year High
- $25.48
- Year Low
- $24.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.77
- Current Ratio
- $3.71
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
24.97
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.30
Average
24.99
Maximum
25.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.97 | $24.90 | 25680 |
| 2026-07-16 | 24.96 | $25.14 | 10300 |
| 2026-07-15 | 24.96 | $25.15 | 10000 |
| 2026-07-14 | 24.95 | $25.01 | 12613 |
| 2026-07-13 | 24.95 | $25.13 | 8500 |
| 2026-07-10 | 24.94 | $25.14 | 8800 |
| 2026-07-09 | 24.93 | $25.08 | 7000 |
| 2026-07-08 | 24.92 | $25.00 | 2300 |
| 2026-07-07 | 24.92 | $24.93 | 13000 |
| 2026-07-06 | 24.93 | $25.03 | 12639 |
| 2026-07-02 | 24.92 | $24.94 | 21800 |
| 2026-07-01 | 24.93 | $24.99 | 6948 |
| 2026-06-30 | 24.92 | $24.96 | 43400 |
| 2026-06-29 | 24.92 | $24.98 | 8700 |
| 2026-06-26 | 24.92 | $24.71 | 39536 |
| 2026-06-25 | 24.93 | $24.88 | 18900 |
| 2026-06-24 | 24.94 | $24.82 | 33613 |
| 2026-06-23 | 24.95 | $24.80 | 19500 |
| 2026-06-22 | 24.96 | $24.82 | 12414 |
| 2026-06-18 | 24.97 | $24.89 | 29335 |
| 2026-06-17 | 24.98 | $24.84 | 38300 |
| 2026-06-16 | 24.99 | $25.00 | 11713 |
| 2024-07-05 | 24.99 | $24.98 | — |
| 2024-07-03 | 25.00 | $24.98 | — |
| 2024-07-02 | 25.00 | $24.98 | — |
| 2024-07-01 | 25.00 | $24.98 | — |
| 2024-06-28 | 25.00 | $24.98 | 1925 |
| 2024-06-27 | 25.00 | $24.98 | 21093 |
| 2024-06-26 | 25.00 | $24.98 | 9481 |
| 2024-06-25 | 25.00 | $24.97 | 13403 |
| 2024-06-24 | 25.00 | $24.98 | 37860 |
| 2024-06-21 | 25.00 | $24.97 | 2585 |
| 2024-06-20 | 25.00 | $24.95 | 6684 |
| 2024-06-18 | 25.00 | $24.96 | 15386 |
| 2024-06-17 | 25.00 | $24.95 | 19944 |
| 2024-06-14 | 25.00 | $24.93 | 14608 |
| 2024-06-13 | 25.00 | $25.05 | 13320 |
| 2024-06-12 | 25.00 | $25.05 | 1606 |
| 2024-06-11 | 25.00 | $25.05 | 1375 |
| 2024-06-10 | 25.00 | $25.06 | 4664 |
| 2024-06-07 | 24.99 | $25.06 | 236 |
| 2024-06-06 | 24.99 | $25.02 | 2836 |
| 2024-06-05 | 24.99 | $25.02 | 1953 |
| 2024-06-04 | 25.00 | $25.01 | 4521 |
| 2024-06-03 | 25.00 | $25.02 | 2298 |
| 2024-05-31 | 24.99 | $24.99 | 5036 |
| 2024-05-30 | 24.99 | $24.97 | 2358 |
| 2024-05-29 | 24.99 | $24.97 | 18583 |
| 2024-05-28 | 24.99 | $24.96 | 2377 |
| 2024-05-24 | 24.99 | $24.97 | 6978 |
| 2024-05-23 | 25.00 | $24.97 | 631 |
| 2024-05-22 | 24.99 | $24.95 | 3252 |
| 2024-05-21 | 25.00 | $24.95 | 1581 |
| 2024-05-20 | 25.00 | $24.96 | 4715 |
| 2024-05-17 | 25.00 | $24.95 | 2628 |
| 2024-05-16 | 25.00 | $24.94 | 8826 |
| 2024-05-15 | 25.00 | $25.08 | 5112 |
| 2024-05-14 | 24.99 | $25.04 | 2233 |
| 2024-05-13 | 24.98 | $25.02 | 15044 |
| 2024-05-10 | 24.98 | $25.03 | 8662 |
| 2024-05-09 | 24.98 | $25.05 | 1888 |
| 2024-05-08 | 24.98 | $25.03 | 8690 |
| 2024-05-07 | 24.98 | $25.04 | 8706 |
| 2024-05-06 | 24.98 | $25.01 | 5432 |
| 2024-05-03 | 24.98 | $24.99 | 3304 |
| 2024-05-02 | 24.99 | $25.00 | 577 |
| 2024-05-01 | 24.99 | $24.97 | 3357 |
| 2024-04-30 | 24.99 | $24.97 | 10322 |
| 2024-04-29 | 24.99 | $24.97 | 4449 |
| 2024-04-26 | 25.00 | $24.99 | 1854 |
| 2024-04-25 | 25.00 | $24.95 | 5866 |
| 2024-04-24 | 25.00 | $24.97 | 2703 |
| 2024-04-23 | 25.00 | $25.00 | 2250 |
| 2024-04-22 | 25.00 | $24.93 | 2887 |
| 2024-04-19 | 25.00 | $24.93 | 1777 |
| 2024-04-18 | 25.01 | $24.96 | 775 |
| 2024-04-17 | 25.01 | $24.92 | 1485 |
| 2024-04-16 | 25.01 | $24.93 | 5275 |
| 2024-04-15 | 25.01 | $24.90 | 4492 |
| 2024-04-12 | 25.01 | $25.07 | 254 |
| 2024-04-11 | 25.01 | $25.05 | 819 |
| 2024-04-10 | 25.01 | $25.09 | 3027 |
| 2024-04-09 | 25.01 | $25.06 | 3611 |
| 2024-04-08 | 25.01 | $25.02 | 2523 |
| 2024-04-05 | 25.01 | $25.04 | 1603 |
| 2024-04-04 | 25.01 | $25.02 | 1883 |
| 2024-04-03 | 25.01 | $25.00 | 1837 |
| 2024-04-02 | 25.01 | $25.04 | 3132 |
| 2024-04-01 | 25.02 | $25.05 | 5442 |
| 2024-03-28 | 25.02 | $25.03 | 1423 |
| 2024-03-27 | 25.01 | $25.00 | 2818 |
| 2024-03-26 | 25.01 | $25.03 | 4752 |
| 2024-03-25 | 25.01 | $24.97 | 9651 |
| 2024-03-22 | 25.01 | $24.96 | 2161 |
| 2024-03-21 | 25.00 | $24.97 | 1259 |
| 2024-03-20 | 25.00 | $24.96 | 2359 |
| 2024-03-19 | 25.00 | $25.04 | 2295 |
| 2024-03-18 | 25.00 | $24.93 | 10544 |
| 2024-03-15 | 25.00 | $24.96 | 3648 |
| 2024-03-14 | 25.00 | $25.01 | 2806 |
| 2024-03-13 | 24.99 | $25.06 | 1311 |
| 2024-03-12 | 24.99 | $25.06 | 1404 |
| 2024-03-11 | 24.98 | $25.02 | 9961 |
| 2024-03-08 | 24.98 | $25.05 | 555 |
| 2024-03-07 | 24.98 | $25.10 | 1745 |
| 2024-03-06 | 24.97 | $25.03 | 5063 |
| 2024-03-05 | 24.97 | $25.01 | 6429 |
| 2024-03-04 | 24.97 | $25.07 | 2381 |
| 2024-03-01 | 24.97 | $25.05 | 7691 |
| 2024-02-29 | 24.97 | $25.00 | 13771 |
| 2024-02-28 | 24.97 | $24.95 | 9737 |
| 2024-02-27 | 24.98 | $24.95 | 4173 |
| 2024-02-26 | 24.98 | $24.94 | 4881 |
| 2024-02-23 | 24.98 | $24.93 | 6885 |
| 2024-02-22 | 24.99 | $24.95 | 1050 |
| 2024-02-21 | 24.99 | $24.93 | 9395 |
| 2024-02-20 | 24.99 | $24.96 | 5669 |
| 2024-02-16 | 24.99 | $24.95 | 1090 |
| 2024-02-15 | 24.99 | $24.95 | 2264 |
| 2024-02-14 | 24.99 | $24.93 | 4381 |
| 2024-02-13 | 25.00 | $24.96 | 300 |
| 2024-02-12 | 25.00 | $24.96 | 20250 |
| 2024-02-09 | 25.00 | $24.97 | 10200 |
| 2024-02-08 | 25.01 | $24.99 | 5357 |
| 2024-02-07 | 25.02 | $24.98 | 4081 |
| 2024-02-06 | 25.02 | $25.00 | 5179 |
| 2024-02-05 | 25.02 | $25.02 | 15796 |
| 2024-02-02 | 25.02 | $25.02 | 14954 |
| 2024-02-01 | 25.02 | $25.05 | 4408 |
| 2024-01-31 | 25.02 | $25.04 | 4234 |
| 2024-01-30 | 25.01 | $25.02 | 2103 |
| 2024-01-29 | 25.01 | $25.03 | 3472 |
| 2024-01-26 | 25.00 | $25.04 | 2109 |
| 2024-01-25 | 24.99 | $24.99 | 3596 |
| 2024-01-24 | 24.99 | $25.00 | 6699 |
| 2024-01-23 | 24.98 | $24.98 | 2958 |
| 2024-01-22 | 24.98 | $24.95 | 9615 |
| 2024-01-19 | 24.97 | $24.96 | 8501 |
| 2024-01-18 | 24.96 | $24.95 | 3590 |
| 2024-01-17 | 24.96 | $25.05 | 3517 |
| 2024-01-16 | 24.95 | $24.93 | 5030 |
| 2024-01-12 | 24.95 | $25.09 | 5811 |
| 2024-01-11 | 24.93 | $25.06 | 16732 |
| 2024-01-10 | 24.93 | $25.14 | 5500 |
| 2024-01-09 | 24.92 | $25.06 | 6582 |
| 2024-01-08 | 24.91 | $25.03 | 5005 |
| 2024-01-05 | 24.90 | $25.02 | 7812 |
| 2024-01-04 | 24.89 | $25.03 | 6056 |
| 2024-01-03 | 24.88 | $24.98 | 3858 |
| 2024-01-02 | 24.88 | $24.96 | 5202 |
| 2023-12-29 | 24.87 | $24.90 | 681 |
| 2023-12-28 | 24.86 | $24.90 | 5526 |
| 2023-12-27 | 24.86 | $24.90 | 21905 |
| 2023-12-26 | 24.85 | $24.89 | 6766 |
| 2023-12-22 | 24.85 | $24.85 | 1652 |
| 2023-12-21 | 24.85 | $24.89 | 5193 |
| 2023-12-20 | 24.84 | $24.84 | 5303 |
| 2023-12-19 | 24.84 | $24.81 | 2367 |
| 2023-12-18 | 24.84 | $24.81 | 2259 |
| 2023-12-15 | 24.84 | $24.90 | 3623 |
| 2023-12-14 | 24.83 | $24.85 | 4537 |
| 2023-12-13 | 24.83 | $24.87 | 2159 |
| 2023-12-12 | 24.82 | $24.95 | 8784 |
| 2023-12-11 | 24.81 | $24.92 | 5296 |
| 2023-12-08 | 24.80 | $24.89 | 2182 |
| 2023-12-07 | 24.80 | $24.88 | 3730 |
| 2023-12-06 | 24.79 | $24.84 | 2769 |
| 2023-12-05 | 24.79 | $24.81 | 1966 |
| 2023-12-04 | 24.78 | $24.85 | 1375 |
| 2023-12-01 | 24.78 | $24.82 | 15497 |
| 2023-11-30 | 24.78 | $24.80 | 6100 |
| 2023-11-29 | 24.78 | $24.81 | 4800 |
| 2023-11-28 | 24.77 | $24.78 | 3200 |
| 2023-11-27 | 24.77 | $24.78 | 5600 |
| 2023-11-24 | 24.77 | $24.80 | 600 |
| 2023-11-22 | 24.76 | $24.82 | 7700 |
| 2023-11-21 | 24.76 | $24.78 | 2800 |
| 2023-11-20 | 24.75 | $24.78 | 4000 |
| 2023-11-17 | 24.75 | $24.80 | 6000 |
| 2023-11-16 | 24.76 | $24.78 | 4400 |
| 2023-11-15 | 24.76 | $24.75 | 13800 |
| 2023-11-14 | 24.76 | $24.81 | 13700 |
| 2023-11-13 | 24.75 | $24.75 | 10000 |
| 2023-11-10 | 24.75 | $24.75 | 3000 |
| 2023-11-09 | 24.75 | $24.75 | 19500 |
| 2023-11-08 | 24.76 | $24.76 | 3600 |
| 2023-11-07 | 24.76 | $24.74 | 18900 |
| 2023-11-06 | 24.77 | $24.76 | 6000 |
| 2023-11-03 | 24.78 | $24.74 | 4700 |
| 2023-11-02 | 24.79 | $24.77 | 2800 |
| 2023-11-01 | 24.79 | $24.79 | 2700 |
| 2023-10-31 | 24.79 | $24.74 | 2400 |
| 2023-10-30 | 24.80 | $24.75 | 6300 |
| 2023-10-27 | 24.80 | $24.74 | 3600 |
| 2023-10-26 | 24.81 | $24.68 | 1400 |
| 2023-10-25 | 24.82 | $24.70 | 6000 |
| 2023-10-24 | 24.83 | $24.75 | 7500 |
| 2023-10-23 | 24.84 | $24.75 | 2200 |
| 2023-10-20 | 24.85 | $24.85 | 5100 |
| 2023-10-19 | 24.85 | $24.80 | 100 |
| 2023-10-18 | 24.86 | $24.75 | 10400 |
| 2023-10-17 | 24.86 | $24.70 | 1400 |
| 2023-10-16 | 24.88 | $24.70 | 2000 |
| 2023-10-13 | 24.89 | $24.81 | 3400 |
| 2023-10-12 | 24.89 | $24.92 | 2700 |
| 2023-10-11 | 24.89 | $24.81 | 4500 |
| 2023-10-10 | 24.90 | $24.92 | 5400 |
| 2023-10-09 | 24.90 | $24.91 | 1200 |
| 2023-10-06 | 24.90 | $24.92 | 7900 |
| 2023-10-05 | 24.90 | $24.81 | 2500 |
| 2023-10-04 | 24.90 | $24.84 | 4300 |
| 2023-10-03 | 24.90 | $24.82 | 1300 |
| 2023-10-02 | 24.90 | $24.80 | 1500 |
| 2023-09-29 | 24.90 | $24.93 | 4900 |
| 2023-09-28 | 24.90 | $24.90 | 2600 |
| 2023-09-27 | 24.89 | $24.94 | 4100 |
| 2023-09-26 | 24.88 | $24.90 | 2000 |
| 2023-09-25 | 24.88 | $24.91 | 5600 |
| 2023-09-22 | 24.87 | $24.94 | 1700 |
| 2023-09-21 | 24.86 | $24.89 | — |
| 2023-09-20 | 24.86 | $24.89 | 1800 |
| 2023-09-19 | 24.85 | $24.94 | 8600 |
| 2023-09-18 | 24.84 | $24.95 | 5600 |
| 2023-09-15 | 24.83 | $24.91 | 3700 |
| 2023-09-14 | 24.82 | $24.89 | 5000 |
| 2023-09-13 | 24.81 | $24.90 | 600 |
| 2023-09-12 | 24.81 | $24.91 | 1200 |
| 2023-09-11 | 24.81 | $24.91 | 1000 |
| 2023-09-08 | 24.81 | $24.93 | 4900 |
| 2023-09-07 | 24.80 | $24.90 | 4200 |
| 2023-09-06 | 24.80 | $24.84 | 4400 |
| 2023-09-05 | 24.81 | $24.84 | 9400 |
| 2023-09-01 | 24.81 | $24.86 | 5700 |
| 2023-08-31 | 24.81 | $24.83 | 5500 |
| 2023-08-30 | 24.81 | $24.76 | 8000 |
| 2023-08-29 | 24.81 | $24.75 | 2600 |
| 2023-08-28 | 24.82 | $24.75 | 5500 |
| 2023-08-25 | 24.82 | $24.78 | 3200 |
| 2023-08-24 | 24.82 | $24.76 | 400 |
| 2023-08-23 | 24.82 | $24.80 | 5800 |
| 2023-08-22 | 24.82 | $24.74 | 900 |
| 2023-08-21 | 24.82 | $24.72 | 4500 |
| 2023-08-18 | 24.82 | $24.80 | 5000 |
| 2023-08-17 | 24.82 | $24.75 | 5600 |
| 2023-08-16 | 24.82 | $24.76 | 4800 |
| 2023-08-15 | 24.82 | $24.84 | 1600 |
| 2023-08-14 | 24.82 | $24.83 | 4900 |
| 2023-08-11 | 24.81 | $24.87 | 3000 |
| 2023-08-10 | 24.80 | $24.90 | 7500 |
| 2023-08-09 | 24.80 | $24.89 | 600 |
| 2023-08-08 | 24.79 | $24.87 | 3500 |
| 2023-08-07 | 24.79 | $24.86 | 2400 |
| 2023-08-04 | 24.78 | $24.88 | 1500 |
| 2023-08-03 | 24.78 | $24.85 | 900 |
| 2023-08-02 | 24.77 | $24.88 | 2800 |
| 2023-08-01 | 24.77 | $24.88 | 3900 |
| 2023-07-31 | 24.77 | $24.78 | 2200 |
| 2023-07-28 | 24.77 | $24.75 | 2500 |
| 2023-07-27 | 24.77 | $24.80 | 500 |
| 2023-07-26 | 24.77 | $24.78 | 1100 |
| 2023-07-25 | 24.76 | $24.76 | 1200 |
| 2023-07-24 | 24.77 | $24.75 | 2900 |
| 2023-07-21 | 24.77 | $24.80 | 4300 |
| 2023-07-20 | 24.77 | $24.75 | 3800 |
| 2023-07-19 | 24.77 | $24.75 | 5200 |
| 2023-07-18 | 24.76 | $24.70 | 1600 |
| 2023-07-17 | 24.76 | $24.72 | 3900 |
| 2023-07-14 | 24.75 | $24.65 | 4800 |
| 2023-07-13 | 24.75 | $24.80 | 5100 |
| 2023-07-12 | 24.75 | $24.80 | 8200 |
| 2023-07-11 | 24.75 | $24.78 | 2100 |
| 2023-07-10 | 24.74 | $24.78 | 4300 |
| 2023-07-07 | 24.73 | $24.75 | 2500 |
| 2023-07-06 | 24.73 | $24.82 | 3900 |
| 2023-07-05 | 24.70 | $24.84 | 5900 |
| 2023-07-03 | 24.69 | $24.84 | 600 |
| 2023-06-30 | 24.69 | $24.80 | 1200 |
| 2023-06-29 | 24.68 | $24.75 | 1600 |
| 2023-06-28 | 24.68 | $24.72 | 3300 |
| 2023-06-27 | 24.67 | $24.70 | 3700 |
| 2023-06-26 | 24.67 | $24.85 | 7700 |
| 2023-06-23 | 24.66 | $24.80 | 2900 |
| 2023-06-22 | 24.66 | $24.76 | 3500 |
| 2023-06-21 | 24.65 | $24.70 | 2900 |
| 2023-06-20 | 24.65 | $24.63 | 4200 |
| 2023-06-16 | 24.65 | $24.64 | 2900 |
| 2023-06-15 | 24.65 | $24.60 | 2100 |
| 2023-06-14 | 24.66 | $24.69 | 2600 |
| 2023-06-13 | 24.65 | $24.74 | 1500 |
| 2023-06-12 | 24.65 | $24.71 | 1500 |
| 2023-06-09 | 24.65 | $24.68 | 4100 |
| 2023-06-08 | 24.66 | $24.65 | 5700 |
| 2023-06-07 | 24.66 | $24.60 | 5200 |
| 2023-06-06 | 24.68 | $24.27 | 11200 |
| 2023-06-05 | 24.70 | $24.72 | 3000 |
| 2023-06-02 | 24.70 | $24.76 | 3000 |
| 2023-06-01 | 24.70 | $24.66 | 6500 |
| 2023-05-31 | 24.70 | $24.70 | 700 |
| 2023-05-30 | 24.71 | $24.60 | 1400 |
| 2023-05-26 | 24.71 | $24.60 | 5100 |
| 2023-05-25 | 24.72 | $24.76 | 2300 |
| 2023-05-24 | 24.72 | $24.67 | 2200 |
| 2023-05-23 | 24.73 | $24.67 | 2300 |
| 2023-05-22 | 24.74 | $24.65 | 3800 |
| 2023-05-19 | 24.74 | $24.63 | 5900 |
| 2023-05-18 | 24.75 | $24.66 | 2000 |
| 2023-05-17 | 24.76 | $24.69 | 5200 |
| 2023-05-16 | 24.77 | $24.61 | 1100 |
| 2023-05-15 | 24.77 | $24.70 | 10100 |
| 2023-05-12 | 24.77 | $24.80 | 500 |
| 2023-05-11 | 24.78 | $24.70 | 7300 |
| 2023-05-10 | 24.78 | $24.80 | 2300 |
| 2023-05-09 | 24.79 | $24.85 | 5400 |
| 2023-05-08 | 24.79 | $24.67 | 4400 |
| 2023-05-05 | 24.79 | $24.75 | 500 |
| 2023-05-04 | 24.79 | $24.75 | 4500 |
| 2023-05-03 | 24.79 | $24.80 | 2000 |
| 2023-05-02 | 24.79 | $24.75 | 8100 |
| 2023-05-01 | 24.79 | $24.75 | 1600 |
| 2023-04-28 | 24.78 | $24.76 | 6100 |
| 2023-04-27 | 24.78 | $24.83 | 1800 |
| 2023-04-26 | 24.76 | $24.80 | 13700 |
| 2023-04-25 | 24.75 | $24.79 | 3500 |
| 2023-04-24 | 24.74 | $24.80 | 2900 |
| 2023-04-21 | 24.72 | $24.75 | 4000 |
| 2023-04-20 | 24.72 | $24.85 | 1600 |
| 2023-04-19 | 24.70 | $24.84 | 1900 |
| 2023-04-18 | 24.68 | $24.75 | 500 |
| 2023-04-17 | 24.68 | $24.70 | 7000 |
| 2023-04-14 | 24.67 | $24.84 | 1200 |
| 2023-04-13 | 24.65 | $24.82 | 1200 |
| 2023-04-12 | 24.64 | $24.87 | 5100 |
| 2023-04-11 | 24.63 | $24.85 | 5600 |
| 2023-04-10 | 24.62 | $24.67 | 2900 |
| 2023-04-06 | 24.62 | $24.76 | 1400 |
| 2023-04-05 | 24.62 | $24.79 | 1600 |
| 2023-04-04 | 24.63 | $24.79 | 3000 |
| 2023-04-03 | 24.63 | $24.76 | 3500 |
| 2023-03-31 | 24.64 | $24.66 | 4100 |
| 2023-03-30 | 24.65 | $24.60 | 3200 |
| 2023-03-29 | 24.66 | $24.52 | 1400 |
| 2023-03-28 | 24.67 | $24.62 | 3100 |
| 2023-03-27 | 24.68 | $24.61 | 4600 |
| 2023-03-24 | 24.69 | $24.44 | 1600 |
| 2023-03-23 | 24.71 | $24.56 | 1300 |
| 2023-03-22 | 24.73 | $24.52 | 2100 |
| 2023-03-21 | 24.74 | $24.50 | 1200 |
| 2023-03-20 | 24.76 | $24.62 | 800 |
| 2023-03-17 | 24.78 | $24.52 | 2500 |
| 2023-03-16 | 24.80 | $24.61 | 2200 |
| 2023-03-15 | 24.82 | $24.61 | 900 |
| 2023-03-14 | 24.84 | $24.65 | 3300 |
| 2023-03-13 | 24.85 | $24.55 | 5400 |
| 2023-03-10 | 24.87 | $24.67 | 5600 |
| 2023-03-09 | 24.88 | $24.86 | 700 |
| 2023-03-08 | 24.88 | $24.90 | 3400 |
| 2023-03-07 | 24.89 | $24.83 | 1100 |
| 2023-03-06 | 24.90 | $24.92 | 4400 |
| 2023-03-03 | 24.91 | $24.85 | 1700 |
| 2023-03-02 | 24.91 | $24.88 | 2900 |
| 2023-03-01 | 24.91 | $24.75 | 700 |
| 2023-02-28 | 24.92 | $24.70 | 7300 |
| 2023-02-27 | 24.94 | $24.80 | 7100 |
| 2023-02-24 | 24.94 | $24.94 | 3800 |
| 2023-02-23 | 24.94 | $24.84 | 10800 |
| 2023-02-22 | 24.95 | $24.89 | 1500 |
| 2023-02-21 | 24.95 | $24.90 | 1700 |
| 2023-02-17 | 24.96 | $24.99 | 3100 |
| 2023-02-16 | 24.95 | $24.92 | 6700 |
| 2023-02-15 | 24.95 | $24.93 | 5100 |
| 2023-02-14 | 24.95 | $24.94 | 3000 |
| 2023-02-13 | 24.95 | $24.98 | 2900 |
| 2023-02-10 | 24.95 | $24.92 | 2200 |
| 2023-02-09 | 24.95 | $24.85 | 14800 |
| 2023-02-08 | 24.96 | $24.94 | 14500 |
| 2023-02-07 | 24.96 | $24.99 | 5400 |
| 2023-02-06 | 24.97 | $24.97 | 13100 |
| 2023-02-03 | 24.97 | $25.14 | 7000 |
| 2023-02-02 | 24.96 | $24.96 | 6300 |
| 2023-02-01 | 24.95 | $24.94 | 8100 |
| 2023-01-31 | 24.95 | $24.91 | 9700 |
| 2023-01-30 | 24.95 | $24.97 | 6100 |
| 2023-01-27 | 24.94 | $24.94 | 1300 |
| 2023-01-26 | 24.92 | $24.97 | 7400 |
| 2023-01-25 | 24.90 | $24.97 | 2500 |
| 2023-01-24 | 24.89 | $24.96 | 1500 |
| 2023-01-23 | 24.87 | $24.93 | 3000 |
| 2023-01-20 | 24.87 | $24.94 | 1600 |
| 2023-01-19 | 24.86 | $24.91 | 3300 |
| 2023-01-18 | 24.86 | $24.89 | 2000 |
| 2023-01-17 | 24.86 | $24.86 | 6200 |
| 2023-01-13 | 24.87 | $24.95 | 3800 |
| 2023-01-12 | 24.87 | $25.00 | 4400 |
| 2023-01-11 | 24.87 | $25.01 | 4400 |
| 2023-01-10 | 24.86 | $25.07 | 4500 |
| 2023-01-09 | 24.85 | $25.08 | 4200 |
| 2023-01-06 | 24.84 | $25.01 | 9600 |
| 2023-01-05 | 24.83 | $24.97 | 2700 |
| 2023-01-04 | 24.82 | $24.80 | 5000 |
| 2023-01-03 | 24.81 | $24.89 | 6000 |
| 2022-12-30 | 24.81 | $24.90 | 11600 |
| 2022-12-29 | 24.79 | $24.70 | 6900 |
| 2022-12-28 | 24.79 | $24.51 | 3900 |
| 2022-12-27 | 24.79 | $24.56 | 10400 |
| 2022-12-23 | 24.79 | $24.76 | 3400 |
| 2022-12-22 | 24.79 | $24.74 | 4000 |
| 2022-12-21 | 24.78 | $24.88 | 3000 |
| 2022-12-20 | 24.76 | $24.74 | 1900 |
| 2022-12-19 | 24.75 | $24.92 | 7600 |
| 2022-12-16 | 24.73 | $24.92 | 3900 |
| 2022-12-15 | 24.71 | $24.94 | 4500 |
| 2022-12-14 | 24.69 | $24.98 | 5600 |
| 2022-12-13 | 24.67 | $24.95 | 5200 |
| 2022-12-12 | 24.66 | $24.89 | 12100 |
| 2022-12-09 | 24.64 | $24.85 | 9300 |
| 2022-12-08 | 24.63 | $24.88 | 2500 |
| 2022-12-07 | 24.61 | $24.80 | 4100 |
| 2022-12-06 | 24.59 | $24.76 | 7400 |
| 2022-12-05 | 24.57 | $24.70 | 17000 |
| 2022-12-02 | 24.56 | $24.72 | 8100 |
| 2022-12-01 | 24.54 | $24.66 | 3200 |
| 2022-11-30 | 24.52 | $24.65 | 1500 |
| 2022-11-29 | 24.51 | $24.57 | 1300 |
| 2022-11-28 | 24.50 | $24.52 | 4200 |
| 2022-11-25 | 24.49 | $24.63 | 800 |
| 2022-11-23 | 24.47 | $24.57 | 4800 |
| 2022-11-22 | 24.45 | $24.57 | 4800 |
| 2022-11-21 | 24.43 | $24.60 | 4900 |
| 2022-11-18 | 24.41 | $24.50 | 1300 |
| 2022-11-17 | 24.39 | $24.54 | 4200 |
| 2022-11-16 | 24.38 | $24.53 | 3900 |
| 2022-11-15 | 24.37 | $24.58 | 3600 |
| 2022-11-14 | 24.35 | $24.63 | 2900 |
| 2022-11-11 | 24.33 | $24.60 | 1200 |
| 2022-11-10 | 24.31 | $24.61 | 3400 |
| 2022-11-09 | 24.30 | $24.45 | 3500 |
| 2022-11-08 | 24.31 | $24.46 | 8800 |
| 2022-11-07 | 24.31 | $24.36 | 11300 |
| 2022-11-04 | 24.32 | $24.39 | 4500 |
| 2022-11-03 | 24.32 | $24.32 | 3800 |
| 2022-11-02 | 24.34 | $24.28 | 1200 |
| 2022-11-01 | 24.35 | $24.45 | 4100 |
| 2022-10-31 | 24.37 | $24.39 | 14200 |
| 2022-10-28 | 24.39 | $24.30 | 5200 |
| 2022-10-27 | 24.40 | $24.17 | 9700 |
| 2022-10-26 | 24.43 | $24.19 | 6000 |
| 2022-10-25 | 24.46 | $24.15 | 3900 |
| 2022-10-24 | 24.49 | $24.22 | 7500 |
| 2022-10-21 | 24.52 | $24.25 | 4500 |
| 2022-10-20 | 24.54 | $24.25 | 3200 |
| 2022-10-19 | 24.57 | $24.28 | 6400 |
| 2022-10-18 | 24.61 | $24.32 | 10200 |
| 2022-10-17 | 24.65 | $24.12 | 30800 |
| 2022-10-14 | 24.70 | $24.30 | 5200 |
| 2022-10-13 | 24.75 | $24.42 | 5300 |
| 2022-10-12 | 24.79 | $24.51 | 9500 |
| 2022-10-11 | 24.83 | $24.50 | 8500 |
| 2022-10-10 | 24.87 | $24.53 | 4200 |
| 2022-10-07 | 24.90 | $24.48 | 400 |
| 2022-10-06 | 24.94 | $24.60 | 7200 |
| 2022-10-05 | 24.97 | $24.62 | 7900 |
| 2022-10-04 | 25.00 | $24.72 | 13500 |
| 2022-10-03 | 25.03 | $24.78 | 10500 |
| 2022-09-30 | 25.05 | $24.60 | 13800 |
| 2022-09-29 | 25.08 | $24.84 | 5800 |
| 2022-09-28 | 25.10 | $24.75 | 4400 |
| 2022-09-27 | 25.12 | $24.75 | 2600 |
| 2022-09-26 | 25.14 | $24.70 | 15000 |
| 2022-09-23 | 25.16 | $24.65 | 35900 |
| 2022-09-22 | 25.19 | $24.99 | 4900 |
| 2022-09-21 | 25.20 | $25.09 | 8500 |
| 2022-09-20 | 25.20 | $25.10 | 8000 |
| 2022-09-19 | 25.20 | $25.13 | 8300 |
| 2022-09-16 | 25.20 | $25.21 | 1400 |
| 2022-09-15 | 25.20 | $25.29 | 3600 |
| 2022-09-14 | 25.20 | $25.28 | 3000 |
| 2022-09-13 | 25.19 | $25.22 | 1900 |
| 2022-09-12 | 25.20 | $25.25 | 3700 |
| 2022-09-09 | 25.21 | $25.22 | 3600 |
| 2022-09-08 | 25.21 | $25.15 | 3900 |
| 2022-09-07 | 25.22 | $25.23 | 1400 |
| 2022-09-06 | 25.22 | $25.30 | 5900 |
| 2022-09-02 | 25.22 | $25.25 | 1700 |
| 2022-09-01 | 25.23 | $25.25 | 6700 |
| 2022-08-31 | 25.23 | $25.22 | 3000 |
| 2022-08-30 | 25.24 | $25.13 | 6400 |
| 2022-08-29 | 25.24 | $25.16 | 6400 |
| 2022-08-26 | 25.24 | $25.17 | 3700 |
| 2022-08-25 | 25.24 | $25.17 | 4400 |
| 2022-08-24 | 25.24 | $25.15 | 17100 |
| 2022-08-23 | 25.23 | $25.10 | 10300 |
| 2022-08-22 | 25.22 | $25.06 | 3400 |
| 2022-08-19 | 25.22 | $25.20 | 4800 |
| 2022-08-18 | 25.21 | $25.19 | 2500 |
| 2022-08-17 | 25.20 | $25.22 | 6400 |
| 2022-08-16 | 25.19 | $25.24 | 20400 |
| 2022-08-15 | 25.18 | $25.36 | 5400 |
| 2022-08-12 | 25.16 | $25.34 | 2300 |
| 2022-08-11 | 25.14 | $25.39 | 300 |
| 2022-08-10 | 25.12 | $25.33 | 4300 |
| 2022-08-09 | 25.11 | $25.26 | 7500 |
| 2022-08-08 | 25.11 | $25.30 | 2000 |
| 2022-08-05 | 25.09 | $25.37 | 4100 |
| 2022-08-04 | 25.08 | $25.28 | 4800 |
| 2022-08-03 | 25.07 | $25.29 | 8100 |
| 2022-08-02 | 25.06 | $25.20 | 9400 |
| 2022-08-01 | 25.05 | $25.26 | 4400 |
| 2022-07-29 | 25.04 | $25.16 | 15100 |
| 2022-07-28 | 25.03 | $25.04 | 4300 |
| 2022-07-27 | 25.03 | $25.00 | 10600 |
| 2022-07-26 | 25.04 | $24.98 | 22800 |
| 2022-07-25 | 25.04 | $25.01 | 7500 |
| 2022-07-22 | 25.04 | $24.98 | 8900 |
| 2022-07-21 | 25.04 | $24.98 | 22100 |
| 2022-07-20 | 25.05 | $25.00 | 40000 |
| 2022-07-19 | 25.05 | $25.00 | 19800 |
| 2022-07-18 | 25.05 | $25.02 | 23200 |
| 2022-07-15 | 25.05 | $25.01 | 15600 |
| 2022-07-14 | 25.05 | $25.00 | 17400 |
| 2022-07-13 | 25.05 | $25.12 | 26700 |
| 2022-07-12 | 25.05 | $25.10 | 10100 |
| 2022-07-11 | 25.05 | $25.09 | 37500 |
| 2022-07-08 | 25.06 | $25.09 | 3400 |
| 2022-07-07 | 25.06 | $25.06 | 4800 |
| 2022-07-06 | 25.07 | $25.13 | 6600 |
| 2022-07-05 | 25.09 | $25.00 | 6000 |
| 2022-07-01 | 25.11 | $25.00 | 14600 |
| 2022-06-30 | 25.12 | $25.03 | 7600 |
| 2022-06-29 | 25.13 | $25.05 | 1800 |
| 2022-06-28 | 25.14 | $25.05 | 8000 |
| 2022-06-27 | 25.15 | $25.05 | 19000 |
| 2022-06-24 | 25.16 | $25.03 | 34200 |
| 2022-06-23 | 25.18 | $25.04 | 21500 |
| 2022-06-22 | 25.20 | $25.03 | 21800 |
| 2022-06-21 | 25.21 | $25.05 | 15200 |
| 2022-06-17 | 25.22 | $25.03 | 28700 |
| 2022-06-16 | 25.23 | $25.00 | 34100 |
| 2022-06-15 | 25.25 | $25.04 | 28800 |
| 2022-06-14 | 25.26 | $25.08 | 38700 |
| 2022-06-13 | 25.27 | $25.05 | 40800 |
| 2022-06-10 | 25.27 | $25.19 | 12500 |
| 2022-06-09 | 25.28 | $25.12 | 52400 |
| 2022-06-08 | 25.28 | $25.16 | 67100 |
| 2022-06-07 | 25.28 | $25.33 | 2500 |
| 2022-06-06 | 25.28 | $25.38 | 5900 |
| 2022-06-03 | 25.28 | $25.40 | 2700 |
| 2022-06-02 | 25.27 | $25.33 | 7200 |
| 2022-06-01 | 25.27 | $25.25 | 12700 |
| 2022-05-31 | 25.27 | $25.21 | 4200 |
| 2022-05-27 | 25.27 | $25.26 | 6800 |
| 2022-05-26 | 25.27 | $25.24 | 3500 |
| 2022-05-25 | 25.27 | $25.38 | 2800 |
| 2022-05-24 | 25.26 | $25.45 | 2800 |
| 2022-05-23 | 25.25 | $25.33 | 5900 |
| 2022-05-20 | 25.25 | $25.25 | 2100 |
| 2022-05-19 | 25.25 | $25.20 | 2400 |
| 2022-05-18 | 25.25 | $25.31 | 4900 |
| 2022-05-17 | 25.25 | $25.23 | 2100 |
| 2022-05-16 | 25.25 | $25.25 | 8900 |
| 2022-05-13 | 25.25 | $25.21 | 9000 |
| 2022-05-12 | 25.25 | $25.23 | 7300 |
| 2022-05-11 | 25.25 | $25.26 | 2000 |
| 2022-05-10 | 25.25 | $25.18 | 3000 |
| 2022-05-09 | 25.26 | $25.29 | 10900 |
| 2022-05-06 | 25.25 | $25.32 | 11800 |
| 2022-05-05 | 25.25 | $25.25 | 3200 |
| 2022-05-04 | 25.25 | $25.32 | 6000 |
| 2022-05-03 | 25.25 | $25.29 | 13600 |
| 2022-05-02 | 25.25 | $25.23 | 17100 |
| 2022-04-29 | 25.24 | $25.21 | 7400 |
| 2022-04-28 | 25.25 | $25.17 | 3300 |
| 2022-04-27 | 25.25 | $25.18 | 20500 |
| 2022-04-26 | 25.25 | $25.23 | 14700 |
| 2022-04-25 | 25.25 | $25.29 | 4800 |
| 2022-04-22 | 25.24 | $25.30 | 2400 |
| 2022-04-21 | 25.23 | $25.29 | 4600 |
| 2022-04-20 | 25.23 | $25.29 | 3100 |
| 2022-04-19 | 25.22 | $25.25 | 4000 |
| 2022-04-18 | 25.22 | $25.23 | 5700 |
| 2022-04-14 | 25.22 | $25.21 | 1700 |
| 2022-04-13 | 25.22 | $25.23 | 3700 |
| 2022-04-12 | 25.22 | $25.30 | 4300 |
| 2022-04-11 | 25.22 | $25.29 | 2500 |
| 2022-04-08 | 25.21 | $25.21 | 7000 |
| 2022-04-07 | 25.20 | $25.23 | 10000 |
| 2022-04-06 | 25.20 | $25.21 | 5500 |
| 2022-04-05 | 25.20 | $25.30 | 2900 |
| 2022-04-04 | 25.19 | $25.30 | 3100 |
| 2022-04-01 | 25.19 | $25.15 | 3800 |
| 2022-03-31 | 25.19 | $25.25 | 6700 |
| 2022-03-30 | 25.20 | $25.25 | 10500 |
| 2022-03-29 | 25.20 | $25.21 | 4200 |
| 2022-03-28 | 25.21 | $25.20 | 3600 |
| 2022-03-25 | 25.21 | $25.17 | 4100 |
| 2022-03-24 | 25.21 | $25.11 | 4100 |
| 2022-03-23 | 25.22 | $25.19 | 500 |
| 2022-03-22 | 25.23 | $25.20 | 2300 |
| 2022-03-21 | 25.23 | $25.21 | 3600 |
| 2022-03-18 | 25.23 | $25.22 | 15600 |
| 2022-03-17 | 25.24 | $25.20 | 11900 |
| 2022-03-16 | 25.24 | $25.20 | 4200 |
| 2022-03-15 | 25.24 | $25.30 | 2900 |
| 2022-03-14 | 25.24 | $25.02 | 4800 |
| 2022-03-11 | 25.25 | $25.13 | 14600 |
| 2022-03-10 | 25.26 | $25.15 | 6000 |
| 2022-03-09 | 25.27 | $25.25 | 8400 |
| 2022-03-08 | 25.27 | $25.15 | 6600 |
| 2022-03-07 | 25.27 | $25.22 | 10200 |
| 2022-03-04 | 25.28 | $25.26 | 3800 |
| 2022-03-03 | 25.29 | $25.34 | 2200 |
| 2022-03-02 | 25.29 | $25.30 | 2100 |
| 2022-03-01 | 25.29 | $25.32 | 5800 |
| 2022-02-28 | 25.29 | $25.22 | 3900 |
| 2022-02-25 | 25.29 | $25.29 | 3100 |
| 2022-02-24 | 25.29 | $25.27 | 3300 |
| 2022-02-23 | 25.30 | $25.26 | 4700 |
| 2022-02-22 | 25.29 | $25.26 | 7500 |
| 2022-02-18 | 25.29 | $25.22 | 7400 |
| 2022-02-17 | 25.29 | $25.38 | 12300 |
| 2022-02-16 | 25.29 | $25.22 | 2500 |
| 2022-02-15 | 25.30 | $25.21 | 900 |
| 2022-02-14 | 25.30 | $25.23 | 2200 |
| 2022-02-11 | 25.31 | $25.27 | 3000 |
| 2022-02-10 | 25.31 | $25.32 | 4700 |
| 2022-02-09 | 25.30 | $25.38 | 4000 |
| 2022-02-08 | 25.30 | $25.19 | 4200 |
| 2022-02-07 | 25.31 | $25.33 | 4000 |
| 2022-02-04 | 25.31 | $25.39 | 3700 |
| 2022-02-03 | 25.31 | $25.33 | 2900 |
| 2022-02-02 | 25.31 | $25.33 | 1600 |
| 2022-02-01 | 25.31 | $25.32 | 6600 |
| 2022-01-31 | 25.31 | $25.29 | 5400 |
| 2022-01-28 | 25.31 | $25.23 | 3800 |
| 2022-01-27 | 25.31 | $25.35 | 6600 |
| 2022-01-26 | 25.30 | $25.40 | 7500 |
| 2022-01-25 | 25.30 | $25.24 | 7200 |
| 2022-01-24 | 25.30 | $25.15 | 11200 |
| 2022-01-21 | 25.31 | $25.27 | 2300 |
| 2022-01-20 | 25.31 | $25.32 | 1600 |
| 2022-01-19 | 25.31 | $25.35 | 3000 |
| 2022-01-18 | 25.30 | $25.32 | 3100 |
| 2022-01-14 | 25.29 | $25.33 | 2600 |
| 2022-01-13 | 25.28 | $25.26 | 4000 |
| 2022-01-12 | 25.28 | $25.31 | 1400 |
| 2022-01-11 | 25.28 | $25.33 | 4000 |
| 2022-01-10 | 25.28 | $25.33 | 5900 |
| 2022-01-07 | 25.28 | $25.35 | 2500 |
| 2022-01-06 | 25.28 | $25.35 | 400 |
| 2022-01-05 | 25.28 | $25.31 | 3500 |
| 2022-01-04 | 25.28 | $25.32 | 4800 |
| 2022-01-03 | 25.28 | $25.31 | 5700 |
| 2021-12-31 | 25.27 | $25.27 | — |
| 2021-12-30 | 25.27 | $25.27 | 5600 |
| 2021-12-29 | 25.27 | $25.25 | 9200 |
| 2021-12-28 | 25.27 | $25.30 | 2000 |
| 2021-12-27 | 25.27 | $25.31 | 2700 |
| 2021-12-23 | 25.28 | $25.27 | 3000 |
| 2021-12-22 | 25.28 | $25.28 | 1000 |
| 2021-12-21 | 25.28 | $25.28 | 2400 |
| 2021-12-20 | 25.28 | $25.24 | 4900 |
| 2021-12-17 | 25.29 | $25.16 | 3100 |
| 2021-12-16 | 25.29 | $25.16 | 4700 |
| 2021-12-15 | 25.30 | $25.26 | 6200 |
| 2021-12-14 | 25.30 | $25.30 | 1800 |
| 2021-12-13 | 25.30 | $25.35 | 1100 |
| 2021-12-10 | 25.30 | $25.35 | 2100 |
| 2021-12-09 | 25.30 | $25.33 | 800 |
| 2021-12-08 | 25.30 | $25.34 | 3000 |
| 2021-12-07 | 25.30 | $25.23 | 11300 |
| 2021-12-06 | 25.31 | $25.24 | 7100 |
| 2021-12-03 | 25.31 | $25.29 | 5300 |
| 2021-12-02 | 25.31 | $25.23 | 1100 |
| 2021-12-01 | 25.32 | $25.22 | 8100 |
| 2021-11-30 | 25.33 | $25.31 | 1000 |
| 2021-11-29 | 25.33 | $25.32 | 4800 |
| 2021-11-26 | 25.33 | $25.37 | 2000 |
| 2021-11-24 | 25.33 | $25.38 | 1900 |
| 2021-11-23 | 25.33 | $25.23 | 2200 |
| 2021-11-22 | 25.33 | $25.38 | 1600 |
| 2021-11-19 | 25.33 | $25.30 | 500 |
| 2021-11-18 | 25.34 | $25.29 | 7000 |
| 2021-11-17 | 25.34 | $25.31 | 4400 |
| 2021-11-16 | 25.35 | $25.30 | 1500 |
| 2021-11-15 | 25.35 | $25.24 | 1400 |
| 2021-11-12 | 25.36 | $25.33 | 1900 |
| 2021-11-11 | 25.36 | $25.38 | 700 |
| 2021-11-10 | 25.35 | $25.33 | 4100 |
| 2021-11-09 | 25.36 | $25.32 | 2200 |
| 2021-11-08 | 25.36 | $25.36 | 1300 |
| 2021-11-05 | 25.36 | $25.30 | 6500 |
| 2021-11-04 | 25.36 | $25.34 | 5700 |
| 2021-11-03 | 25.35 | $25.35 | 600 |
| 2021-11-02 | 25.35 | $25.38 | 3700 |
| 2021-11-01 | 25.35 | $25.39 | 2900 |
| 2021-10-29 | 25.35 | $25.31 | — |
| 2021-10-28 | 25.34 | $25.31 | 2300 |
| 2021-10-27 | 25.34 | $25.35 | 700 |
| 2021-10-26 | 25.34 | $25.38 | 1900 |
| 2021-10-25 | 25.33 | $25.38 | 1200 |
| 2021-10-22 | 25.33 | $25.38 | — |
| 2021-10-21 | 25.33 | $25.38 | 2600 |
| 2021-10-20 | 25.33 | $25.40 | 2200 |
| 2021-10-19 | 25.32 | $25.41 | 2200 |
| 2021-10-18 | 25.31 | $25.41 | 2700 |
| 2021-10-15 | 25.31 | $25.25 | 11400 |
| 2021-10-14 | 25.31 | $25.25 | 2600 |
| 2021-10-13 | 25.32 | $25.45 | 3300 |
| 2021-10-12 | 25.31 | $25.37 | 300 |
| 2021-10-11 | 25.31 | $25.37 | 4000 |
| 2021-10-08 | 25.31 | $25.24 | 2600 |
| 2021-10-07 | 25.32 | $25.30 | 3400 |
| 2021-10-06 | 25.33 | $25.37 | 800 |
| 2021-10-05 | 25.33 | $25.35 | 6400 |
| 2021-10-04 | 25.33 | $25.25 | 3700 |
| 2021-10-01 | 25.33 | $25.28 | 3600 |
| 2021-09-30 | 25.33 | $25.28 | 2800 |
| 2021-09-29 | 25.34 | $25.32 | 800 |
| 2021-09-28 | 25.33 | $25.23 | 3800 |
| 2021-09-27 | 25.34 | $25.35 | 4400 |
| 2021-09-24 | 25.33 | $25.30 | 1700 |
| 2021-09-23 | 25.33 | $25.33 | 200 |
| 2021-09-22 | 25.33 | $25.25 | 1200 |
| 2021-09-21 | 25.33 | $25.32 | 700 |
| 2021-09-20 | 25.33 | $25.35 | 2200 |
| 2021-09-17 | 25.32 | $25.30 | 1100 |
| 2021-09-16 | 25.32 | $25.30 | 3400 |
| 2021-09-15 | 25.32 | $25.37 | 1800 |
| 2021-09-14 | 25.31 | $25.39 | 1600 |
| 2021-09-13 | 25.30 | $25.40 | 3000 |
| 2021-09-10 | 25.29 | $25.40 | 13100 |
| 2021-09-09 | 25.29 | $25.48 | 4400 |
| 2021-09-08 | 25.28 | $25.36 | 3500 |
| 2021-09-07 | 25.28 | $25.36 | 3000 |
| 2021-09-03 | 25.27 | $25.30 | 3600 |
| 2021-09-02 | 25.27 | $25.28 | 3000 |
| 2021-09-01 | 25.27 | $25.31 | 8800 |
| 2021-08-31 | 25.27 | $25.29 | 3500 |
| 2021-08-30 | 25.27 | $25.29 | 2600 |
| 2021-08-27 | 25.27 | $25.30 | 2700 |
| 2021-08-26 | 25.26 | $25.27 | 2500 |
| 2021-08-25 | 25.26 | $25.25 | 3100 |
| 2021-08-24 | 25.25 | $25.26 | 800 |
| 2021-08-23 | 25.25 | $25.26 | 3900 |
| 2021-08-20 | 25.25 | $25.26 | 12500 |
| 2021-08-19 | 25.25 | $25.23 | 3000 |
| 2021-08-18 | 25.24 | $25.24 | 3400 |
| 2021-08-17 | 25.24 | $25.22 | 9700 |
| 2021-08-16 | 25.24 | $25.23 | 29400 |
| 2021-08-13 | 25.24 | $25.29 | 8200 |
| 2021-08-12 | 25.23 | $25.27 | 2500 |
| 2021-08-11 | 25.22 | $25.29 | 5500 |
| 2021-08-10 | 25.22 | $25.30 | 6200 |
| 2021-08-09 | 25.22 | $25.29 | 6800 |
| 2021-08-06 | 25.21 | $25.27 | 1500 |
| 2021-08-05 | 25.21 | $25.27 | 3000 |
| 2021-08-04 | 25.21 | $25.27 | 7100 |
| 2021-08-03 | 25.21 | $25.27 | 2100 |
| 2021-08-02 | 25.21 | $25.26 | 3400 |
| 2021-07-30 | 25.21 | $25.25 | 2200 |
| 2021-07-29 | 25.21 | $25.20 | 3700 |
| 2021-07-28 | 25.21 | $25.15 | 3400 |
| 2021-07-27 | 25.21 | $25.23 | 5400 |
| 2021-07-26 | 25.21 | $25.19 | 5400 |
| 2021-07-23 | 25.20 | $25.19 | 3600 |
| 2021-07-22 | 25.20 | $25.18 | 1200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.01
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.38
Average
24.99
Maximum
25.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.01 | $24.90 | 25680 |
| 2026-07-16 | 25.02 | $25.14 | 10300 |
| 2026-07-15 | 25.00 | $25.15 | 10000 |
| 2026-07-14 | 24.99 | $25.01 | 12613 |
| 2026-07-13 | 24.99 | $25.13 | 8500 |
| 2026-07-10 | 24.97 | $25.14 | 8800 |
| 2026-07-09 | 24.95 | $25.08 | 7000 |
| 2026-07-08 | 24.94 | $25.00 | 2300 |
| 2026-07-07 | 24.93 | $24.93 | 13000 |
| 2026-07-06 | 24.93 | $25.03 | 12639 |
| 2026-07-02 | 24.92 | $24.94 | 21800 |
| 2026-07-01 | 24.92 | $24.99 | 6948 |
| 2026-06-30 | 24.91 | $24.96 | 43400 |
| 2026-06-29 | 24.91 | $24.98 | 8700 |
| 2026-06-26 | 24.90 | $24.71 | 39536 |
| 2026-06-25 | 24.92 | $24.88 | 18900 |
| 2026-06-24 | 24.93 | $24.82 | 33613 |
| 2026-06-23 | 24.94 | $24.80 | 19500 |
| 2026-06-22 | 24.95 | $24.82 | 12414 |
| 2026-06-18 | 24.96 | $24.89 | 29335 |
| 2026-06-17 | 24.97 | $24.84 | 38300 |
| 2026-06-16 | 24.99 | $25.00 | 11713 |
| 2024-07-05 | 24.98 | $24.98 | — |
| 2024-07-03 | 24.99 | $24.98 | — |
| 2024-07-02 | 24.99 | $24.98 | — |
| 2024-07-01 | 24.99 | $24.98 | — |
| 2024-06-28 | 24.99 | $24.98 | 1925 |
| 2024-06-27 | 24.99 | $24.98 | 21093 |
| 2024-06-26 | 24.99 | $24.98 | 9481 |
| 2024-06-25 | 24.99 | $24.97 | 13403 |
| 2024-06-24 | 24.99 | $24.98 | 37860 |
| 2024-06-21 | 24.99 | $24.97 | 2585 |
| 2024-06-20 | 24.99 | $24.95 | 6684 |
| 2024-06-18 | 25.00 | $24.96 | 15386 |
| 2024-06-17 | 25.00 | $24.95 | 19944 |
| 2024-06-14 | 25.01 | $24.93 | 14608 |
| 2024-06-13 | 25.02 | $25.05 | 13320 |
| 2024-06-12 | 25.01 | $25.05 | 1606 |
| 2024-06-11 | 25.01 | $25.05 | 1375 |
| 2024-06-10 | 25.01 | $25.06 | 4664 |
| 2024-06-07 | 25.00 | $25.06 | 236 |
| 2024-06-06 | 24.99 | $25.02 | 2836 |
| 2024-06-05 | 24.99 | $25.02 | 1953 |
| 2024-06-04 | 24.99 | $25.01 | 4521 |
| 2024-06-03 | 24.99 | $25.02 | 2298 |
| 2024-05-31 | 24.98 | $24.99 | 5036 |
| 2024-05-30 | 24.98 | $24.97 | 2358 |
| 2024-05-29 | 24.98 | $24.97 | 18583 |
| 2024-05-28 | 24.98 | $24.96 | 2377 |
| 2024-05-24 | 24.99 | $24.97 | 6978 |
| 2024-05-23 | 24.99 | $24.97 | 631 |
| 2024-05-22 | 24.99 | $24.95 | 3252 |
| 2024-05-21 | 24.99 | $24.95 | 1581 |
| 2024-05-20 | 25.00 | $24.96 | 4715 |
| 2024-05-17 | 25.00 | $24.95 | 2628 |
| 2024-05-16 | 25.01 | $24.94 | 8826 |
| 2024-05-15 | 25.01 | $25.08 | 5112 |
| 2024-05-14 | 25.01 | $25.04 | 2233 |
| 2024-05-13 | 25.00 | $25.02 | 15044 |
| 2024-05-10 | 25.00 | $25.03 | 8662 |
| 2024-05-09 | 25.00 | $25.05 | 1888 |
| 2024-05-08 | 24.99 | $25.03 | 8690 |
| 2024-05-07 | 24.99 | $25.04 | 8706 |
| 2024-05-06 | 24.98 | $25.01 | 5432 |
| 2024-05-03 | 24.98 | $24.99 | 3304 |
| 2024-05-02 | 24.98 | $25.00 | 577 |
| 2024-05-01 | 24.98 | $24.97 | 3357 |
| 2024-04-30 | 24.98 | $24.97 | 10322 |
| 2024-04-29 | 24.98 | $24.97 | 4449 |
| 2024-04-26 | 24.98 | $24.99 | 1854 |
| 2024-04-25 | 24.98 | $24.95 | 5866 |
| 2024-04-24 | 24.98 | $24.97 | 2703 |
| 2024-04-23 | 24.99 | $25.00 | 2250 |
| 2024-04-22 | 24.99 | $24.93 | 2887 |
| 2024-04-19 | 24.99 | $24.93 | 1777 |
| 2024-04-18 | 25.00 | $24.96 | 775 |
| 2024-04-17 | 25.00 | $24.92 | 1485 |
| 2024-04-16 | 25.01 | $24.93 | 5275 |
| 2024-04-15 | 25.02 | $24.90 | 4492 |
| 2024-04-12 | 25.03 | $25.07 | 254 |
| 2024-04-11 | 25.03 | $25.05 | 819 |
| 2024-04-10 | 25.02 | $25.09 | 3027 |
| 2024-04-09 | 25.02 | $25.06 | 3611 |
| 2024-04-08 | 25.01 | $25.02 | 2523 |
| 2024-04-05 | 25.01 | $25.04 | 1603 |
| 2024-04-04 | 25.01 | $25.02 | 1883 |
| 2024-04-03 | 25.01 | $25.00 | 1837 |
| 2024-04-02 | 25.01 | $25.04 | 3132 |
| 2024-04-01 | 25.00 | $25.05 | 5442 |
| 2024-03-28 | 25.00 | $25.03 | 1423 |
| 2024-03-27 | 25.00 | $25.00 | 2818 |
| 2024-03-26 | 25.00 | $25.03 | 4752 |
| 2024-03-25 | 24.99 | $24.97 | 9651 |
| 2024-03-22 | 24.99 | $24.96 | 2161 |
| 2024-03-21 | 25.00 | $24.97 | 1259 |
| 2024-03-20 | 25.00 | $24.96 | 2359 |
| 2024-03-19 | 25.01 | $25.04 | 2295 |
| 2024-03-18 | 25.00 | $24.93 | 10544 |
| 2024-03-15 | 25.01 | $24.96 | 3648 |
| 2024-03-14 | 25.02 | $25.01 | 2806 |
| 2024-03-13 | 25.02 | $25.06 | 1311 |
| 2024-03-12 | 25.01 | $25.06 | 1404 |
| 2024-03-11 | 25.01 | $25.02 | 9961 |
| 2024-03-08 | 25.00 | $25.05 | 555 |
| 2024-03-07 | 25.00 | $25.10 | 1745 |
| 2024-03-06 | 24.99 | $25.03 | 5063 |
| 2024-03-05 | 24.99 | $25.01 | 6429 |
| 2024-03-04 | 24.98 | $25.07 | 2381 |
| 2024-03-01 | 24.97 | $25.05 | 7691 |
| 2024-02-29 | 24.97 | $25.00 | 13771 |
| 2024-02-28 | 24.96 | $24.95 | 9737 |
| 2024-02-27 | 24.96 | $24.95 | 4173 |
| 2024-02-26 | 24.96 | $24.94 | 4881 |
| 2024-02-23 | 24.97 | $24.93 | 6885 |
| 2024-02-22 | 24.97 | $24.95 | 1050 |
| 2024-02-21 | 24.97 | $24.93 | 9395 |
| 2024-02-20 | 24.98 | $24.96 | 5669 |
| 2024-02-16 | 24.98 | $24.95 | 1090 |
| 2024-02-15 | 24.98 | $24.95 | 2264 |
| 2024-02-14 | 24.98 | $24.93 | 4381 |
| 2024-02-13 | 24.99 | $24.96 | 300 |
| 2024-02-12 | 24.99 | $24.96 | 20250 |
| 2024-02-09 | 25.00 | $24.97 | 10200 |
| 2024-02-08 | 25.00 | $24.99 | 5357 |
| 2024-02-07 | 25.00 | $24.98 | 4081 |
| 2024-02-06 | 25.00 | $25.00 | 5179 |
| 2024-02-05 | 25.00 | $25.02 | 15796 |
| 2024-02-02 | 25.00 | $25.02 | 14954 |
| 2024-02-01 | 25.00 | $25.05 | 4408 |
| 2024-01-31 | 25.00 | $25.04 | 4234 |
| 2024-01-30 | 24.99 | $25.02 | 2103 |
| 2024-01-29 | 24.99 | $25.03 | 3472 |
| 2024-01-26 | 24.98 | $25.04 | 2109 |
| 2024-01-25 | 24.98 | $24.99 | 3596 |
| 2024-01-24 | 24.98 | $25.00 | 6699 |
| 2024-01-23 | 24.97 | $24.98 | 2958 |
| 2024-01-22 | 24.97 | $24.95 | 9615 |
| 2024-01-19 | 24.97 | $24.96 | 8501 |
| 2024-01-18 | 24.98 | $24.95 | 3590 |
| 2024-01-17 | 24.98 | $25.05 | 3517 |
| 2024-01-16 | 24.97 | $24.93 | 5030 |
| 2024-01-12 | 24.98 | $25.09 | 5811 |
| 2024-01-11 | 24.96 | $25.06 | 16732 |
| 2024-01-10 | 24.95 | $25.14 | 5500 |
| 2024-01-09 | 24.93 | $25.06 | 6582 |
| 2024-01-08 | 24.92 | $25.03 | 5005 |
| 2024-01-05 | 24.91 | $25.02 | 7812 |
| 2024-01-04 | 24.90 | $25.03 | 6056 |
| 2024-01-03 | 24.88 | $24.98 | 3858 |
| 2024-01-02 | 24.87 | $24.96 | 5202 |
| 2023-12-29 | 24.86 | $24.90 | 681 |
| 2023-12-28 | 24.86 | $24.90 | 5526 |
| 2023-12-27 | 24.85 | $24.90 | 21905 |
| 2023-12-26 | 24.85 | $24.89 | 6766 |
| 2023-12-22 | 24.85 | $24.85 | 1652 |
| 2023-12-21 | 24.84 | $24.89 | 5193 |
| 2023-12-20 | 24.84 | $24.84 | 5303 |
| 2023-12-19 | 24.84 | $24.81 | 2367 |
| 2023-12-18 | 24.84 | $24.81 | 2259 |
| 2023-12-15 | 24.85 | $24.90 | 3623 |
| 2023-12-14 | 24.84 | $24.85 | 4537 |
| 2023-12-13 | 24.84 | $24.87 | 2159 |
| 2023-12-12 | 24.84 | $24.95 | 8784 |
| 2023-12-11 | 24.83 | $24.92 | 5296 |
| 2023-12-08 | 24.82 | $24.89 | 2182 |
| 2023-12-07 | 24.81 | $24.88 | 3730 |
| 2023-12-06 | 24.80 | $24.84 | 2769 |
| 2023-12-05 | 24.80 | $24.81 | 1966 |
| 2023-12-04 | 24.79 | $24.85 | 1375 |
| 2023-12-01 | 24.79 | $24.82 | 15497 |
| 2023-11-30 | 24.78 | $24.80 | 6100 |
| 2023-11-29 | 24.78 | $24.81 | 4800 |
| 2023-11-28 | 24.78 | $24.78 | 3200 |
| 2023-11-27 | 24.78 | $24.78 | 5600 |
| 2023-11-24 | 24.78 | $24.80 | 600 |
| 2023-11-22 | 24.78 | $24.82 | 7700 |
| 2023-11-21 | 24.77 | $24.78 | 2800 |
| 2023-11-20 | 24.77 | $24.78 | 4000 |
| 2023-11-17 | 24.77 | $24.80 | 6000 |
| 2023-11-16 | 24.77 | $24.78 | 4400 |
| 2023-11-15 | 24.77 | $24.75 | 13800 |
| 2023-11-14 | 24.77 | $24.81 | 13700 |
| 2023-11-13 | 24.77 | $24.75 | 10000 |
| 2023-11-10 | 24.77 | $24.75 | 3000 |
| 2023-11-09 | 24.77 | $24.75 | 19500 |
| 2023-11-08 | 24.77 | $24.76 | 3600 |
| 2023-11-07 | 24.77 | $24.74 | 18900 |
| 2023-11-06 | 24.78 | $24.76 | 6000 |
| 2023-11-03 | 24.78 | $24.74 | 4700 |
| 2023-11-02 | 24.78 | $24.77 | 2800 |
| 2023-11-01 | 24.78 | $24.79 | 2700 |
| 2023-10-31 | 24.78 | $24.74 | 2400 |
| 2023-10-30 | 24.78 | $24.75 | 6300 |
| 2023-10-27 | 24.79 | $24.74 | 3600 |
| 2023-10-26 | 24.79 | $24.68 | 1400 |
| 2023-10-25 | 24.81 | $24.70 | 6000 |
| 2023-10-24 | 24.82 | $24.75 | 7500 |
| 2023-10-23 | 24.82 | $24.75 | 2200 |
| 2023-10-20 | 24.83 | $24.85 | 5100 |
| 2023-10-19 | 24.83 | $24.80 | 100 |
| 2023-10-18 | 24.83 | $24.75 | 10400 |
| 2023-10-17 | 24.84 | $24.70 | 1400 |
| 2023-10-16 | 24.86 | $24.70 | 2000 |
| 2023-10-13 | 24.87 | $24.81 | 3400 |
| 2023-10-12 | 24.88 | $24.92 | 2700 |
| 2023-10-11 | 24.88 | $24.81 | 4500 |
| 2023-10-10 | 24.88 | $24.92 | 5400 |
| 2023-10-09 | 24.88 | $24.91 | 1200 |
| 2023-10-06 | 24.87 | $24.92 | 7900 |
| 2023-10-05 | 24.87 | $24.81 | 2500 |
| 2023-10-04 | 24.88 | $24.84 | 4300 |
| 2023-10-03 | 24.88 | $24.82 | 1300 |
| 2023-10-02 | 24.89 | $24.80 | 1500 |
| 2023-09-29 | 24.90 | $24.93 | 4900 |
| 2023-09-28 | 24.89 | $24.90 | 2600 |
| 2023-09-27 | 24.89 | $24.94 | 4100 |
| 2023-09-26 | 24.89 | $24.90 | 2000 |
| 2023-09-25 | 24.88 | $24.91 | 5600 |
| 2023-09-22 | 24.88 | $24.94 | 1700 |
| 2023-09-21 | 24.87 | $24.89 | — |
| 2023-09-20 | 24.87 | $24.89 | 1800 |
| 2023-09-19 | 24.87 | $24.94 | 8600 |
| 2023-09-18 | 24.86 | $24.95 | 5600 |
| 2023-09-15 | 24.86 | $24.91 | 3700 |
| 2023-09-14 | 24.85 | $24.89 | 5000 |
| 2023-09-13 | 24.85 | $24.90 | 600 |
| 2023-09-12 | 24.84 | $24.91 | 1200 |
| 2023-09-11 | 24.83 | $24.91 | 1000 |
| 2023-09-08 | 24.82 | $24.93 | 4900 |
| 2023-09-07 | 24.81 | $24.90 | 4200 |
| 2023-09-06 | 24.80 | $24.84 | 4400 |
| 2023-09-05 | 24.80 | $24.84 | 9400 |
| 2023-09-01 | 24.80 | $24.86 | 5700 |
| 2023-08-31 | 24.79 | $24.83 | 5500 |
| 2023-08-30 | 24.78 | $24.76 | 8000 |
| 2023-08-29 | 24.79 | $24.75 | 2600 |
| 2023-08-28 | 24.79 | $24.75 | 5500 |
| 2023-08-25 | 24.79 | $24.78 | 3200 |
| 2023-08-24 | 24.80 | $24.76 | 400 |
| 2023-08-23 | 24.80 | $24.80 | 5800 |
| 2023-08-22 | 24.80 | $24.74 | 900 |
| 2023-08-21 | 24.81 | $24.72 | 4500 |
| 2023-08-18 | 24.81 | $24.80 | 5000 |
| 2023-08-17 | 24.82 | $24.75 | 5600 |
| 2023-08-16 | 24.82 | $24.76 | 4800 |
| 2023-08-15 | 24.83 | $24.84 | 1600 |
| 2023-08-14 | 24.83 | $24.83 | 4900 |
| 2023-08-11 | 24.83 | $24.87 | 3000 |
| 2023-08-10 | 24.82 | $24.90 | 7500 |
| 2023-08-09 | 24.82 | $24.89 | 600 |
| 2023-08-08 | 24.81 | $24.87 | 3500 |
| 2023-08-07 | 24.80 | $24.86 | 2400 |
| 2023-08-04 | 24.80 | $24.88 | 1500 |
| 2023-08-03 | 24.79 | $24.85 | 900 |
| 2023-08-02 | 24.78 | $24.88 | 2800 |
| 2023-08-01 | 24.77 | $24.88 | 3900 |
| 2023-07-31 | 24.76 | $24.78 | 2200 |
| 2023-07-28 | 24.76 | $24.75 | 2500 |
| 2023-07-27 | 24.76 | $24.80 | 500 |
| 2023-07-26 | 24.75 | $24.78 | 1100 |
| 2023-07-25 | 24.75 | $24.76 | 1200 |
| 2023-07-24 | 24.75 | $24.75 | 2900 |
| 2023-07-21 | 24.75 | $24.80 | 4300 |
| 2023-07-20 | 24.74 | $24.75 | 3800 |
| 2023-07-19 | 24.74 | $24.75 | 5200 |
| 2023-07-18 | 24.74 | $24.70 | 1600 |
| 2023-07-17 | 24.75 | $24.72 | 3900 |
| 2023-07-14 | 24.75 | $24.65 | 4800 |
| 2023-07-13 | 24.76 | $24.80 | 5100 |
| 2023-07-12 | 24.76 | $24.80 | 8200 |
| 2023-07-11 | 24.75 | $24.78 | 2100 |
| 2023-07-10 | 24.75 | $24.78 | 4300 |
| 2023-07-07 | 24.75 | $24.75 | 2500 |
| 2023-07-06 | 24.75 | $24.82 | 3900 |
| 2023-07-05 | 24.74 | $24.84 | 5900 |
| 2023-07-03 | 24.73 | $24.84 | 600 |
| 2023-06-30 | 24.72 | $24.80 | 1200 |
| 2023-06-29 | 24.71 | $24.75 | 1600 |
| 2023-06-28 | 24.70 | $24.72 | 3300 |
| 2023-06-27 | 24.70 | $24.70 | 3700 |
| 2023-06-26 | 24.70 | $24.85 | 7700 |
| 2023-06-23 | 24.68 | $24.80 | 2900 |
| 2023-06-22 | 24.67 | $24.76 | 3500 |
| 2023-06-21 | 24.66 | $24.70 | 2900 |
| 2023-06-20 | 24.66 | $24.63 | 4200 |
| 2023-06-16 | 24.66 | $24.64 | 2900 |
| 2023-06-15 | 24.66 | $24.60 | 2100 |
| 2023-06-14 | 24.67 | $24.69 | 2600 |
| 2023-06-13 | 24.67 | $24.74 | 1500 |
| 2023-06-12 | 24.66 | $24.71 | 1500 |
| 2023-06-09 | 24.65 | $24.68 | 4100 |
| 2023-06-08 | 24.65 | $24.65 | 5700 |
| 2023-06-07 | 24.65 | $24.60 | 5200 |
| 2023-06-06 | 24.66 | $24.27 | 11200 |
| 2023-06-05 | 24.70 | $24.72 | 3000 |
| 2023-06-02 | 24.70 | $24.76 | 3000 |
| 2023-06-01 | 24.69 | $24.66 | 6500 |
| 2023-05-31 | 24.69 | $24.70 | 700 |
| 2023-05-30 | 24.69 | $24.60 | 1400 |
| 2023-05-26 | 24.70 | $24.60 | 5100 |
| 2023-05-25 | 24.71 | $24.76 | 2300 |
| 2023-05-24 | 24.71 | $24.67 | 2200 |
| 2023-05-23 | 24.71 | $24.67 | 2300 |
| 2023-05-22 | 24.72 | $24.65 | 3800 |
| 2023-05-19 | 24.72 | $24.63 | 5900 |
| 2023-05-18 | 24.73 | $24.66 | 2000 |
| 2023-05-17 | 24.74 | $24.69 | 5200 |
| 2023-05-16 | 24.75 | $24.61 | 1100 |
| 2023-05-15 | 24.76 | $24.70 | 10100 |
| 2023-05-12 | 24.77 | $24.80 | 500 |
| 2023-05-11 | 24.76 | $24.70 | 7300 |
| 2023-05-10 | 24.77 | $24.80 | 2300 |
| 2023-05-09 | 24.77 | $24.85 | 5400 |
| 2023-05-08 | 24.76 | $24.67 | 4400 |
| 2023-05-05 | 24.77 | $24.75 | 500 |
| 2023-05-04 | 24.77 | $24.75 | 4500 |
| 2023-05-03 | 24.77 | $24.80 | 2000 |
| 2023-05-02 | 24.77 | $24.75 | 8100 |
| 2023-05-01 | 24.77 | $24.75 | 1600 |
| 2023-04-28 | 24.77 | $24.76 | 6100 |
| 2023-04-27 | 24.77 | $24.83 | 1800 |
| 2023-04-26 | 24.76 | $24.80 | 13700 |
| 2023-04-25 | 24.76 | $24.79 | 3500 |
| 2023-04-24 | 24.76 | $24.80 | 2900 |
| 2023-04-21 | 24.75 | $24.75 | 4000 |
| 2023-04-20 | 24.75 | $24.85 | 1600 |
| 2023-04-19 | 24.74 | $24.84 | 1900 |
| 2023-04-18 | 24.73 | $24.75 | 500 |
| 2023-04-17 | 24.73 | $24.70 | 7000 |
| 2023-04-14 | 24.74 | $24.84 | 1200 |
| 2023-04-13 | 24.72 | $24.82 | 1200 |
| 2023-04-12 | 24.71 | $24.87 | 5100 |
| 2023-04-11 | 24.70 | $24.85 | 5600 |
| 2023-04-10 | 24.68 | $24.67 | 2900 |
| 2023-04-06 | 24.68 | $24.76 | 1400 |
| 2023-04-05 | 24.68 | $24.79 | 1600 |
| 2023-04-04 | 24.66 | $24.79 | 3000 |
| 2023-04-03 | 24.65 | $24.76 | 3500 |
| 2023-03-31 | 24.64 | $24.66 | 4100 |
| 2023-03-30 | 24.64 | $24.60 | 3200 |
| 2023-03-29 | 24.64 | $24.52 | 1400 |
| 2023-03-28 | 24.65 | $24.62 | 3100 |
| 2023-03-27 | 24.66 | $24.61 | 4600 |
| 2023-03-24 | 24.66 | $24.44 | 1600 |
| 2023-03-23 | 24.68 | $24.56 | 1300 |
| 2023-03-22 | 24.70 | $24.52 | 2100 |
| 2023-03-21 | 24.72 | $24.50 | 1200 |
| 2023-03-20 | 24.74 | $24.62 | 800 |
| 2023-03-17 | 24.75 | $24.52 | 2500 |
| 2023-03-16 | 24.77 | $24.61 | 2200 |
| 2023-03-15 | 24.79 | $24.61 | 900 |
| 2023-03-14 | 24.81 | $24.65 | 3300 |
| 2023-03-13 | 24.83 | $24.55 | 5400 |
| 2023-03-10 | 24.86 | $24.67 | 5600 |
| 2023-03-09 | 24.88 | $24.86 | 700 |
| 2023-03-08 | 24.88 | $24.90 | 3400 |
| 2023-03-07 | 24.88 | $24.83 | 1100 |
| 2023-03-06 | 24.88 | $24.92 | 4400 |
| 2023-03-03 | 24.88 | $24.85 | 1700 |
| 2023-03-02 | 24.88 | $24.88 | 2900 |
| 2023-03-01 | 24.88 | $24.75 | 700 |
| 2023-02-28 | 24.90 | $24.70 | 7300 |
| 2023-02-27 | 24.92 | $24.80 | 7100 |
| 2023-02-24 | 24.93 | $24.94 | 3800 |
| 2023-02-23 | 24.93 | $24.84 | 10800 |
| 2023-02-22 | 24.94 | $24.89 | 1500 |
| 2023-02-21 | 24.94 | $24.90 | 1700 |
| 2023-02-17 | 24.94 | $24.99 | 3100 |
| 2023-02-16 | 24.94 | $24.92 | 6700 |
| 2023-02-15 | 24.94 | $24.93 | 5100 |
| 2023-02-14 | 24.94 | $24.94 | 3000 |
| 2023-02-13 | 24.94 | $24.98 | 2900 |
| 2023-02-10 | 24.94 | $24.92 | 2200 |
| 2023-02-09 | 24.94 | $24.85 | 14800 |
| 2023-02-08 | 24.95 | $24.94 | 14500 |
| 2023-02-07 | 24.95 | $24.99 | 5400 |
| 2023-02-06 | 24.95 | $24.97 | 13100 |
| 2023-02-03 | 24.95 | $25.14 | 7000 |
| 2023-02-02 | 24.93 | $24.96 | 6300 |
| 2023-02-01 | 24.92 | $24.94 | 8100 |
| 2023-01-31 | 24.92 | $24.91 | 9700 |
| 2023-01-30 | 24.92 | $24.97 | 6100 |
| 2023-01-27 | 24.92 | $24.94 | 1300 |
| 2023-01-26 | 24.92 | $24.97 | 7400 |
| 2023-01-25 | 24.91 | $24.97 | 2500 |
| 2023-01-24 | 24.90 | $24.96 | 1500 |
| 2023-01-23 | 24.90 | $24.93 | 3000 |
| 2023-01-20 | 24.89 | $24.94 | 1600 |
| 2023-01-19 | 24.89 | $24.91 | 3300 |
| 2023-01-18 | 24.89 | $24.89 | 2000 |
| 2023-01-17 | 24.89 | $24.86 | 6200 |
| 2023-01-13 | 24.89 | $24.95 | 3800 |
| 2023-01-12 | 24.88 | $25.00 | 4400 |
| 2023-01-11 | 24.87 | $25.01 | 4400 |
| 2023-01-10 | 24.86 | $25.07 | 4500 |
| 2023-01-09 | 24.83 | $25.08 | 4200 |
| 2023-01-06 | 24.81 | $25.01 | 9600 |
| 2023-01-05 | 24.79 | $24.97 | 2700 |
| 2023-01-04 | 24.77 | $24.80 | 5000 |
| 2023-01-03 | 24.76 | $24.89 | 6000 |
| 2022-12-30 | 24.75 | $24.90 | 11600 |
| 2022-12-29 | 24.73 | $24.70 | 6900 |
| 2022-12-28 | 24.74 | $24.51 | 3900 |
| 2022-12-27 | 24.76 | $24.56 | 10400 |
| 2022-12-23 | 24.78 | $24.76 | 3400 |
| 2022-12-22 | 24.78 | $24.74 | 4000 |
| 2022-12-21 | 24.79 | $24.88 | 3000 |
| 2022-12-20 | 24.78 | $24.74 | 1900 |
| 2022-12-19 | 24.78 | $24.92 | 7600 |
| 2022-12-16 | 24.77 | $24.92 | 3900 |
| 2022-12-15 | 24.75 | $24.94 | 4500 |
| 2022-12-14 | 24.73 | $24.98 | 5600 |
| 2022-12-13 | 24.71 | $24.95 | 5200 |
| 2022-12-12 | 24.68 | $24.89 | 12100 |
| 2022-12-09 | 24.66 | $24.85 | 9300 |
| 2022-12-08 | 24.64 | $24.88 | 2500 |
| 2022-12-07 | 24.61 | $24.80 | 4100 |
| 2022-12-06 | 24.59 | $24.76 | 7400 |
| 2022-12-05 | 24.58 | $24.70 | 17000 |
| 2022-12-02 | 24.56 | $24.72 | 8100 |
| 2022-12-01 | 24.55 | $24.66 | 3200 |
| 2022-11-30 | 24.53 | $24.65 | 1500 |
| 2022-11-29 | 24.52 | $24.57 | 1300 |
| 2022-11-28 | 24.52 | $24.52 | 4200 |
| 2022-11-25 | 24.52 | $24.63 | 800 |
| 2022-11-23 | 24.50 | $24.57 | 4800 |
| 2022-11-22 | 24.50 | $24.57 | 4800 |
| 2022-11-21 | 24.49 | $24.60 | 4900 |
| 2022-11-18 | 24.48 | $24.50 | 1300 |
| 2022-11-17 | 24.48 | $24.54 | 4200 |
| 2022-11-16 | 24.47 | $24.53 | 3900 |
| 2022-11-15 | 24.46 | $24.58 | 3600 |
| 2022-11-14 | 24.45 | $24.63 | 2900 |
| 2022-11-11 | 24.43 | $24.60 | 1200 |
| 2022-11-10 | 24.41 | $24.61 | 3400 |
| 2022-11-09 | 24.39 | $24.45 | 3500 |
| 2022-11-08 | 24.39 | $24.46 | 8800 |
| 2022-11-07 | 24.38 | $24.36 | 11300 |
| 2022-11-04 | 24.38 | $24.39 | 4500 |
| 2022-11-03 | 24.38 | $24.32 | 3800 |
| 2022-11-02 | 24.39 | $24.28 | 1200 |
| 2022-11-01 | 24.40 | $24.45 | 4100 |
| 2022-10-31 | 24.39 | $24.39 | 14200 |
| 2022-10-28 | 24.39 | $24.30 | 5200 |
| 2022-10-27 | 24.40 | $24.17 | 9700 |
| 2022-10-26 | 24.42 | $24.19 | 6000 |
| 2022-10-25 | 24.45 | $24.15 | 3900 |
| 2022-10-24 | 24.48 | $24.22 | 7500 |
| 2022-10-21 | 24.51 | $24.25 | 4500 |
| 2022-10-20 | 24.54 | $24.25 | 3200 |
| 2022-10-19 | 24.57 | $24.28 | 6400 |
| 2022-10-18 | 24.60 | $24.32 | 10200 |
| 2022-10-17 | 24.63 | $24.12 | 30800 |
| 2022-10-14 | 24.68 | $24.30 | 5200 |
| 2022-10-13 | 24.72 | $24.42 | 5300 |
| 2022-10-12 | 24.75 | $24.51 | 9500 |
| 2022-10-11 | 24.77 | $24.50 | 8500 |
| 2022-10-10 | 24.80 | $24.53 | 4200 |
| 2022-10-07 | 24.83 | $24.48 | 400 |
| 2022-10-06 | 24.87 | $24.60 | 7200 |
| 2022-10-05 | 24.90 | $24.62 | 7900 |
| 2022-10-04 | 24.93 | $24.72 | 13500 |
| 2022-10-03 | 24.95 | $24.78 | 10500 |
| 2022-09-30 | 24.97 | $24.60 | 13800 |
| 2022-09-29 | 25.00 | $24.84 | 5800 |
| 2022-09-28 | 25.02 | $24.75 | 4400 |
| 2022-09-27 | 25.05 | $24.75 | 2600 |
| 2022-09-26 | 25.08 | $24.70 | 15000 |
| 2022-09-23 | 25.12 | $24.65 | 35900 |
| 2022-09-22 | 25.17 | $24.99 | 4900 |
| 2022-09-21 | 25.19 | $25.09 | 8500 |
| 2022-09-20 | 25.20 | $25.10 | 8000 |
| 2022-09-19 | 25.21 | $25.13 | 8300 |
| 2022-09-16 | 25.22 | $25.21 | 1400 |
| 2022-09-15 | 25.22 | $25.29 | 3600 |
| 2022-09-14 | 25.22 | $25.28 | 3000 |
| 2022-09-13 | 25.21 | $25.22 | 1900 |
| 2022-09-12 | 25.21 | $25.25 | 3700 |
| 2022-09-09 | 25.20 | $25.22 | 3600 |
| 2022-09-08 | 25.20 | $25.15 | 3900 |
| 2022-09-07 | 25.21 | $25.23 | 1400 |
| 2022-09-06 | 25.21 | $25.30 | 5900 |
| 2022-09-02 | 25.20 | $25.25 | 1700 |
| 2022-09-01 | 25.19 | $25.25 | 6700 |
| 2022-08-31 | 25.18 | $25.22 | 3000 |
| 2022-08-30 | 25.18 | $25.13 | 6400 |
| 2022-08-29 | 25.19 | $25.16 | 6400 |
| 2022-08-26 | 25.19 | $25.17 | 3700 |
| 2022-08-25 | 25.19 | $25.17 | 4400 |
| 2022-08-24 | 25.19 | $25.15 | 17100 |
| 2022-08-23 | 25.20 | $25.10 | 10300 |
| 2022-08-22 | 25.21 | $25.06 | 3400 |
| 2022-08-19 | 25.22 | $25.20 | 4800 |
| 2022-08-18 | 25.22 | $25.19 | 2500 |
| 2022-08-17 | 25.23 | $25.22 | 6400 |
| 2022-08-16 | 25.23 | $25.24 | 20400 |
| 2022-08-15 | 25.23 | $25.36 | 5400 |
| 2022-08-12 | 25.21 | $25.34 | 2300 |
| 2022-08-11 | 25.20 | $25.39 | 300 |
| 2022-08-10 | 25.18 | $25.33 | 4300 |
| 2022-08-09 | 25.16 | $25.26 | 7500 |
| 2022-08-08 | 25.15 | $25.30 | 2000 |
| 2022-08-05 | 25.14 | $25.37 | 4100 |
| 2022-08-04 | 25.12 | $25.28 | 4800 |
| 2022-08-03 | 25.10 | $25.29 | 8100 |
| 2022-08-02 | 25.08 | $25.20 | 9400 |
| 2022-08-01 | 25.06 | $25.26 | 4400 |
| 2022-07-29 | 25.04 | $25.16 | 15100 |
| 2022-07-28 | 25.03 | $25.04 | 4300 |
| 2022-07-27 | 25.03 | $25.00 | 10600 |
| 2022-07-26 | 25.03 | $24.98 | 22800 |
| 2022-07-25 | 25.04 | $25.01 | 7500 |
| 2022-07-22 | 25.04 | $24.98 | 8900 |
| 2022-07-21 | 25.05 | $24.98 | 22100 |
| 2022-07-20 | 25.06 | $25.00 | 40000 |
| 2022-07-19 | 25.06 | $25.00 | 19800 |
| 2022-07-18 | 25.07 | $25.02 | 23200 |
| 2022-07-15 | 25.07 | $25.01 | 15600 |
| 2022-07-14 | 25.08 | $25.00 | 17400 |
| 2022-07-13 | 25.09 | $25.12 | 26700 |
| 2022-07-12 | 25.09 | $25.10 | 10100 |
| 2022-07-11 | 25.09 | $25.09 | 37500 |
| 2022-07-08 | 25.09 | $25.09 | 3400 |
| 2022-07-07 | 25.08 | $25.06 | 4800 |
| 2022-07-06 | 25.09 | $25.13 | 6600 |
| 2022-07-05 | 25.08 | $25.00 | 6000 |
| 2022-07-01 | 25.09 | $25.00 | 14600 |
| 2022-06-30 | 25.10 | $25.03 | 7600 |
| 2022-06-29 | 25.11 | $25.05 | 1800 |
| 2022-06-28 | 25.11 | $25.05 | 8000 |
| 2022-06-27 | 25.12 | $25.05 | 19000 |
| 2022-06-24 | 25.13 | $25.03 | 34200 |
| 2022-06-23 | 25.14 | $25.04 | 21500 |
| 2022-06-22 | 25.15 | $25.03 | 21800 |
| 2022-06-21 | 25.16 | $25.05 | 15200 |
| 2022-06-17 | 25.17 | $25.03 | 28700 |
| 2022-06-16 | 25.19 | $25.00 | 34100 |
| 2022-06-15 | 25.21 | $25.04 | 28800 |
| 2022-06-14 | 25.23 | $25.08 | 38700 |
| 2022-06-13 | 25.24 | $25.05 | 40800 |
| 2022-06-10 | 25.26 | $25.19 | 12500 |
| 2022-06-09 | 25.27 | $25.12 | 52400 |
| 2022-06-08 | 25.29 | $25.16 | 67100 |
| 2022-06-07 | 25.30 | $25.33 | 2500 |
| 2022-06-06 | 25.30 | $25.38 | 5900 |
| 2022-06-03 | 25.29 | $25.40 | 2700 |
| 2022-06-02 | 25.27 | $25.33 | 7200 |
| 2022-06-01 | 25.27 | $25.25 | 12700 |
| 2022-05-31 | 25.27 | $25.21 | 4200 |
| 2022-05-27 | 25.28 | $25.26 | 6800 |
| 2022-05-26 | 25.28 | $25.24 | 3500 |
| 2022-05-25 | 25.28 | $25.38 | 2800 |
| 2022-05-24 | 25.27 | $25.45 | 2800 |
| 2022-05-23 | 25.25 | $25.33 | 5900 |
| 2022-05-20 | 25.25 | $25.25 | 2100 |
| 2022-05-19 | 25.25 | $25.20 | 2400 |
| 2022-05-18 | 25.25 | $25.31 | 4900 |
| 2022-05-17 | 25.24 | $25.23 | 2100 |
| 2022-05-16 | 25.25 | $25.25 | 8900 |
| 2022-05-13 | 25.25 | $25.21 | 9000 |
| 2022-05-12 | 25.25 | $25.23 | 7300 |
| 2022-05-11 | 25.25 | $25.26 | 2000 |
| 2022-05-10 | 25.25 | $25.18 | 3000 |
| 2022-05-09 | 25.26 | $25.29 | 10900 |
| 2022-05-06 | 25.25 | $25.32 | 11800 |
| 2022-05-05 | 25.25 | $25.25 | 3200 |
| 2022-05-04 | 25.25 | $25.32 | 6000 |
| 2022-05-03 | 25.24 | $25.29 | 13600 |
| 2022-05-02 | 25.23 | $25.23 | 17100 |
| 2022-04-29 | 25.23 | $25.21 | 7400 |
| 2022-04-28 | 25.24 | $25.17 | 3300 |
| 2022-04-27 | 25.24 | $25.18 | 20500 |
| 2022-04-26 | 25.25 | $25.23 | 14700 |
| 2022-04-25 | 25.25 | $25.29 | 4800 |
| 2022-04-22 | 25.25 | $25.30 | 2400 |
| 2022-04-21 | 25.24 | $25.29 | 4600 |
| 2022-04-20 | 25.24 | $25.29 | 3100 |
| 2022-04-19 | 25.23 | $25.25 | 4000 |
| 2022-04-18 | 25.23 | $25.23 | 5700 |
| 2022-04-14 | 25.23 | $25.21 | 1700 |
| 2022-04-13 | 25.23 | $25.23 | 3700 |
| 2022-04-12 | 25.23 | $25.30 | 4300 |
| 2022-04-11 | 25.23 | $25.29 | 2500 |
| 2022-04-08 | 25.22 | $25.21 | 7000 |
| 2022-04-07 | 25.22 | $25.23 | 10000 |
| 2022-04-06 | 25.22 | $25.21 | 5500 |
| 2022-04-05 | 25.22 | $25.30 | 2900 |
| 2022-04-04 | 25.22 | $25.30 | 3100 |
| 2022-04-01 | 25.21 | $25.15 | 3800 |
| 2022-03-31 | 25.21 | $25.25 | 6700 |
| 2022-03-30 | 25.21 | $25.25 | 10500 |
| 2022-03-29 | 25.20 | $25.21 | 4200 |
| 2022-03-28 | 25.20 | $25.20 | 3600 |
| 2022-03-25 | 25.20 | $25.17 | 4100 |
| 2022-03-24 | 25.21 | $25.11 | 4100 |
| 2022-03-23 | 25.22 | $25.19 | 500 |
| 2022-03-22 | 25.22 | $25.20 | 2300 |
| 2022-03-21 | 25.22 | $25.21 | 3600 |
| 2022-03-18 | 25.22 | $25.22 | 15600 |
| 2022-03-17 | 25.22 | $25.20 | 11900 |
| 2022-03-16 | 25.23 | $25.20 | 4200 |
| 2022-03-15 | 25.23 | $25.30 | 2900 |
| 2022-03-14 | 25.22 | $25.02 | 4800 |
| 2022-03-11 | 25.24 | $25.13 | 14600 |
| 2022-03-10 | 25.25 | $25.15 | 6000 |
| 2022-03-09 | 25.26 | $25.25 | 8400 |
| 2022-03-08 | 25.27 | $25.15 | 6600 |
| 2022-03-07 | 25.28 | $25.22 | 10200 |
| 2022-03-04 | 25.28 | $25.26 | 3800 |
| 2022-03-03 | 25.29 | $25.34 | 2200 |
| 2022-03-02 | 25.28 | $25.30 | 2100 |
| 2022-03-01 | 25.28 | $25.32 | 5800 |
| 2022-02-28 | 25.28 | $25.22 | 3900 |
| 2022-02-25 | 25.28 | $25.29 | 3100 |
| 2022-02-24 | 25.28 | $25.27 | 3300 |
| 2022-02-23 | 25.28 | $25.26 | 4700 |
| 2022-02-22 | 25.28 | $25.26 | 7500 |
| 2022-02-18 | 25.29 | $25.22 | 7400 |
| 2022-02-17 | 25.29 | $25.38 | 12300 |
| 2022-02-16 | 25.28 | $25.22 | 2500 |
| 2022-02-15 | 25.29 | $25.21 | 900 |
| 2022-02-14 | 25.30 | $25.23 | 2200 |
| 2022-02-11 | 25.31 | $25.27 | 3000 |
| 2022-02-10 | 25.31 | $25.32 | 4700 |
| 2022-02-09 | 25.31 | $25.38 | 4000 |
| 2022-02-08 | 25.30 | $25.19 | 4200 |
| 2022-02-07 | 25.31 | $25.33 | 4000 |
| 2022-02-04 | 25.31 | $25.39 | 3700 |
| 2022-02-03 | 25.30 | $25.33 | 2900 |
| 2022-02-02 | 25.30 | $25.33 | 1600 |
| 2022-02-01 | 25.30 | $25.32 | 6600 |
| 2022-01-31 | 25.29 | $25.29 | 5400 |
| 2022-01-28 | 25.30 | $25.23 | 3800 |
| 2022-01-27 | 25.30 | $25.35 | 6600 |
| 2022-01-26 | 25.30 | $25.40 | 7500 |
| 2022-01-25 | 25.29 | $25.24 | 7200 |
| 2022-01-24 | 25.29 | $25.15 | 11200 |
| 2022-01-21 | 25.31 | $25.27 | 2300 |
| 2022-01-20 | 25.31 | $25.32 | 1600 |
| 2022-01-19 | 25.31 | $25.35 | 3000 |
| 2022-01-18 | 25.30 | $25.32 | 3100 |
| 2022-01-14 | 25.30 | $25.33 | 2600 |
| 2022-01-13 | 25.30 | $25.26 | 4000 |
| 2022-01-12 | 25.30 | $25.31 | 1400 |
| 2022-01-11 | 25.30 | $25.33 | 4000 |
| 2022-01-10 | 25.30 | $25.33 | 5900 |
| 2022-01-07 | 25.30 | $25.35 | 2500 |
| 2022-01-06 | 25.29 | $25.35 | 400 |
| 2022-01-05 | 25.29 | $25.31 | 3500 |
| 2022-01-04 | 25.28 | $25.32 | 4800 |
| 2022-01-03 | 25.28 | $25.31 | 5700 |
| 2021-12-31 | 25.28 | $25.27 | — |
| 2021-12-30 | 25.28 | $25.27 | 5600 |
| 2021-12-29 | 25.28 | $25.25 | 9200 |
| 2021-12-28 | 25.28 | $25.30 | 2000 |
| 2021-12-27 | 25.28 | $25.31 | 2700 |
| 2021-12-23 | 25.28 | $25.27 | 3000 |
| 2021-12-22 | 25.28 | $25.28 | 1000 |
| 2021-12-21 | 25.28 | $25.28 | 2400 |
| 2021-12-20 | 25.27 | $25.24 | 4900 |
| 2021-12-17 | 25.28 | $25.16 | 3100 |
| 2021-12-16 | 25.29 | $25.16 | 4700 |
| 2021-12-15 | 25.30 | $25.26 | 6200 |
| 2021-12-14 | 25.31 | $25.30 | 1800 |
| 2021-12-13 | 25.31 | $25.35 | 1100 |
| 2021-12-10 | 25.31 | $25.35 | 2100 |
| 2021-12-09 | 25.30 | $25.33 | 800 |
| 2021-12-08 | 25.30 | $25.34 | 3000 |
| 2021-12-07 | 25.29 | $25.23 | 11300 |
| 2021-12-06 | 25.30 | $25.24 | 7100 |
| 2021-12-03 | 25.31 | $25.29 | 5300 |
| 2021-12-02 | 25.31 | $25.23 | 1100 |
| 2021-12-01 | 25.32 | $25.22 | 8100 |
| 2021-11-30 | 25.33 | $25.31 | 1000 |
| 2021-11-29 | 25.33 | $25.32 | 4800 |
| 2021-11-26 | 25.33 | $25.37 | 2000 |
| 2021-11-24 | 25.33 | $25.38 | 1900 |
| 2021-11-23 | 25.32 | $25.23 | 2200 |
| 2021-11-22 | 25.33 | $25.38 | 1600 |
| 2021-11-19 | 25.32 | $25.30 | 500 |
| 2021-11-18 | 25.33 | $25.29 | 7000 |
| 2021-11-17 | 25.33 | $25.31 | 4400 |
| 2021-11-16 | 25.33 | $25.30 | 1500 |
| 2021-11-15 | 25.34 | $25.24 | 1400 |
| 2021-11-12 | 25.35 | $25.33 | 1900 |
| 2021-11-11 | 25.35 | $25.38 | 700 |
| 2021-11-10 | 25.34 | $25.33 | 4100 |
| 2021-11-09 | 25.34 | $25.32 | 2200 |
| 2021-11-08 | 25.35 | $25.36 | 1300 |
| 2021-11-05 | 25.35 | $25.30 | 6500 |
| 2021-11-04 | 25.35 | $25.34 | 5700 |
| 2021-11-03 | 25.35 | $25.35 | 600 |
| 2021-11-02 | 25.35 | $25.38 | 3700 |
| 2021-11-01 | 25.35 | $25.39 | 2900 |
| 2021-10-29 | 25.34 | $25.31 | — |
| 2021-10-28 | 25.35 | $25.31 | 2300 |
| 2021-10-27 | 25.35 | $25.35 | 700 |
| 2021-10-26 | 25.35 | $25.38 | 1900 |
| 2021-10-25 | 25.35 | $25.38 | 1200 |
| 2021-10-22 | 25.35 | $25.38 | — |
| 2021-10-21 | 25.34 | $25.38 | 2600 |
| 2021-10-20 | 25.34 | $25.40 | 2200 |
| 2021-10-19 | 25.33 | $25.41 | 2200 |
| 2021-10-18 | 25.32 | $25.41 | 2700 |
| 2021-10-15 | 25.32 | $25.25 | 11400 |
| 2021-10-14 | 25.32 | $25.25 | 2600 |
| 2021-10-13 | 25.33 | $25.45 | 3300 |
| 2021-10-12 | 25.32 | $25.37 | 300 |
| 2021-10-11 | 25.31 | $25.37 | 4000 |
| 2021-10-08 | 25.31 | $25.24 | 2600 |
| 2021-10-07 | 25.31 | $25.30 | 3400 |
| 2021-10-06 | 25.31 | $25.37 | 800 |
| 2021-10-05 | 25.31 | $25.35 | 6400 |
| 2021-10-04 | 25.30 | $25.25 | 3700 |
| 2021-10-01 | 25.31 | $25.28 | 3600 |
| 2021-09-30 | 25.31 | $25.28 | 2800 |
| 2021-09-29 | 25.31 | $25.32 | 800 |
| 2021-09-28 | 25.31 | $25.23 | 3800 |
| 2021-09-27 | 25.32 | $25.35 | 4400 |
| 2021-09-24 | 25.32 | $25.30 | 1700 |
| 2021-09-23 | 25.32 | $25.33 | 200 |
| 2021-09-22 | 25.32 | $25.25 | 1200 |
| 2021-09-21 | 25.33 | $25.32 | 700 |
| 2021-09-20 | 25.33 | $25.35 | 2200 |
| 2021-09-17 | 25.33 | $25.30 | 1100 |
| 2021-09-16 | 25.33 | $25.30 | 3400 |
| 2021-09-15 | 25.33 | $25.37 | 1800 |
| 2021-09-14 | 25.33 | $25.39 | 1600 |
| 2021-09-13 | 25.32 | $25.40 | 3000 |
| 2021-09-10 | 25.31 | $25.40 | 13100 |
| 2021-09-09 | 25.31 | $25.48 | 4400 |
| 2021-09-08 | 25.29 | $25.36 | 3500 |
| 2021-09-07 | 25.28 | $25.36 | 3000 |
| 2021-09-03 | 25.27 | $25.30 | 3600 |
| 2021-09-02 | 25.27 | $25.28 | 3000 |
| 2021-09-01 | 25.27 | $25.31 | 8800 |
| 2021-08-31 | 25.26 | $25.29 | 3500 |
| 2021-08-30 | 25.26 | $25.29 | 2600 |
| 2021-08-27 | 25.26 | $25.30 | 2700 |
| 2021-08-26 | 25.25 | $25.27 | 2500 |
| 2021-08-25 | 25.25 | $25.25 | 3100 |
| 2021-08-24 | 25.25 | $25.26 | 800 |
| 2021-08-23 | 25.25 | $25.26 | 3900 |
| 2021-08-20 | 25.25 | $25.26 | 12500 |
| 2021-08-19 | 25.25 | $25.23 | 3000 |
| 2021-08-18 | 25.25 | $25.24 | 3400 |
| 2021-08-17 | 25.25 | $25.22 | 9700 |
| 2021-08-16 | 25.25 | $25.23 | 29400 |
| 2021-08-13 | 25.25 | $25.29 | 8200 |
| 2021-08-12 | 25.25 | $25.27 | 2500 |
| 2021-08-11 | 25.25 | $25.29 | 5500 |
| 2021-08-10 | 25.24 | $25.30 | 6200 |
| 2021-08-09 | 25.24 | $25.29 | 6800 |
| 2021-08-06 | 25.23 | $25.27 | 1500 |
| 2021-08-05 | 25.23 | $25.27 | 3000 |
| 2021-08-04 | 25.22 | $25.27 | 7100 |
| 2021-08-03 | 25.22 | $25.27 | 2100 |
| 2021-08-02 | 25.21 | $25.26 | 3400 |
| 2021-07-30 | 25.21 | $25.25 | 2200 |
| 2021-07-29 | 25.20 | $25.20 | 3700 |
| 2021-07-28 | 25.20 | $25.15 | 3400 |
| 2021-07-27 | 25.21 | $25.23 | 5400 |
| 2021-07-26 | 25.20 | $25.19 | 5400 |
| 2021-07-23 | 25.21 | $25.19 | 3600 |
| 2021-07-22 | 25.21 | $25.18 | 1200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.01
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.29
Average
24.99
Maximum
25.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.01 | $24.90 | 25680 |
| 2026-07-16 | 25.02 | $25.14 | 10300 |
| 2026-07-15 | 25.00 | $25.15 | 10000 |
| 2026-07-14 | 24.98 | $25.01 | 12613 |
| 2026-07-13 | 24.98 | $25.13 | 8500 |
| 2026-07-10 | 24.96 | $25.14 | 8800 |
| 2026-07-09 | 24.94 | $25.08 | 7000 |
| 2026-07-08 | 24.92 | $25.00 | 2300 |
| 2026-07-07 | 24.92 | $24.93 | 13000 |
| 2026-07-06 | 24.92 | $25.03 | 12639 |
| 2026-07-02 | 24.91 | $24.94 | 21800 |
| 2026-07-01 | 24.90 | $24.99 | 6948 |
| 2026-06-30 | 24.90 | $24.96 | 43400 |
| 2026-06-29 | 24.90 | $24.98 | 8700 |
| 2026-06-26 | 24.89 | $24.71 | 39536 |
| 2026-06-25 | 24.91 | $24.88 | 18900 |
| 2026-06-24 | 24.92 | $24.82 | 33613 |
| 2026-06-23 | 24.93 | $24.80 | 19500 |
| 2026-06-22 | 24.94 | $24.82 | 12414 |
| 2026-06-18 | 24.96 | $24.89 | 29335 |
| 2026-06-17 | 24.97 | $24.84 | 38300 |
| 2026-06-16 | 24.98 | $25.00 | 11713 |
| 2024-07-05 | 24.98 | $24.98 | — |
| 2024-07-03 | 24.98 | $24.98 | — |
| 2024-07-02 | 24.98 | $24.98 | — |
| 2024-07-01 | 24.99 | $24.98 | — |
| 2024-06-28 | 24.99 | $24.98 | 1925 |
| 2024-06-27 | 24.99 | $24.98 | 21093 |
| 2024-06-26 | 24.99 | $24.98 | 9481 |
| 2024-06-25 | 24.99 | $24.97 | 13403 |
| 2024-06-24 | 25.00 | $24.98 | 37860 |
| 2024-06-21 | 25.00 | $24.97 | 2585 |
| 2024-06-20 | 25.00 | $24.95 | 6684 |
| 2024-06-18 | 25.00 | $24.96 | 15386 |
| 2024-06-17 | 25.01 | $24.95 | 19944 |
| 2024-06-14 | 25.01 | $24.93 | 14608 |
| 2024-06-13 | 25.02 | $25.05 | 13320 |
| 2024-06-12 | 25.01 | $25.05 | 1606 |
| 2024-06-11 | 25.01 | $25.05 | 1375 |
| 2024-06-10 | 25.00 | $25.06 | 4664 |
| 2024-06-07 | 25.00 | $25.06 | 236 |
| 2024-06-06 | 24.99 | $25.02 | 2836 |
| 2024-06-05 | 24.99 | $25.02 | 1953 |
| 2024-06-04 | 24.98 | $25.01 | 4521 |
| 2024-06-03 | 24.98 | $25.02 | 2298 |
| 2024-05-31 | 24.98 | $24.99 | 5036 |
| 2024-05-30 | 24.98 | $24.97 | 2358 |
| 2024-05-29 | 24.98 | $24.97 | 18583 |
| 2024-05-28 | 24.99 | $24.96 | 2377 |
| 2024-05-24 | 24.99 | $24.97 | 6978 |
| 2024-05-23 | 24.99 | $24.97 | 631 |
| 2024-05-22 | 24.99 | $24.95 | 3252 |
| 2024-05-21 | 25.00 | $24.95 | 1581 |
| 2024-05-20 | 25.00 | $24.96 | 4715 |
| 2024-05-17 | 25.01 | $24.95 | 2628 |
| 2024-05-16 | 25.01 | $24.94 | 8826 |
| 2024-05-15 | 25.02 | $25.08 | 5112 |
| 2024-05-14 | 25.01 | $25.04 | 2233 |
| 2024-05-13 | 25.00 | $25.02 | 15044 |
| 2024-05-10 | 25.00 | $25.03 | 8662 |
| 2024-05-09 | 24.99 | $25.05 | 1888 |
| 2024-05-08 | 24.99 | $25.03 | 8690 |
| 2024-05-07 | 24.98 | $25.04 | 8706 |
| 2024-05-06 | 24.98 | $25.01 | 5432 |
| 2024-05-03 | 24.97 | $24.99 | 3304 |
| 2024-05-02 | 24.97 | $25.00 | 577 |
| 2024-05-01 | 24.97 | $24.97 | 3357 |
| 2024-04-30 | 24.97 | $24.97 | 10322 |
| 2024-04-29 | 24.98 | $24.97 | 4449 |
| 2024-04-26 | 24.98 | $24.99 | 1854 |
| 2024-04-25 | 24.98 | $24.95 | 5866 |
| 2024-04-24 | 24.98 | $24.97 | 2703 |
| 2024-04-23 | 24.99 | $25.00 | 2250 |
| 2024-04-22 | 24.99 | $24.93 | 2887 |
| 2024-04-19 | 24.99 | $24.93 | 1777 |
| 2024-04-18 | 25.00 | $24.96 | 775 |
| 2024-04-17 | 25.01 | $24.92 | 1485 |
| 2024-04-16 | 25.01 | $24.93 | 5275 |
| 2024-04-15 | 25.02 | $24.90 | 4492 |
| 2024-04-12 | 25.03 | $25.07 | 254 |
| 2024-04-11 | 25.03 | $25.05 | 819 |
| 2024-04-10 | 25.02 | $25.09 | 3027 |
| 2024-04-09 | 25.02 | $25.06 | 3611 |
| 2024-04-08 | 25.01 | $25.02 | 2523 |
| 2024-04-05 | 25.01 | $25.04 | 1603 |
| 2024-04-04 | 25.01 | $25.02 | 1883 |
| 2024-04-03 | 25.01 | $25.00 | 1837 |
| 2024-04-02 | 25.01 | $25.04 | 3132 |
| 2024-04-01 | 25.01 | $25.05 | 5442 |
| 2024-03-28 | 25.00 | $25.03 | 1423 |
| 2024-03-27 | 25.00 | $25.00 | 2818 |
| 2024-03-26 | 25.00 | $25.03 | 4752 |
| 2024-03-25 | 25.00 | $24.97 | 9651 |
| 2024-03-22 | 25.00 | $24.96 | 2161 |
| 2024-03-21 | 25.01 | $24.97 | 1259 |
| 2024-03-20 | 25.01 | $24.96 | 2359 |
| 2024-03-19 | 25.02 | $25.04 | 2295 |
| 2024-03-18 | 25.01 | $24.93 | 10544 |
| 2024-03-15 | 25.02 | $24.96 | 3648 |
| 2024-03-14 | 25.02 | $25.01 | 2806 |
| 2024-03-13 | 25.02 | $25.06 | 1311 |
| 2024-03-12 | 25.01 | $25.06 | 1404 |
| 2024-03-11 | 25.01 | $25.02 | 9961 |
| 2024-03-08 | 25.00 | $25.05 | 555 |
| 2024-03-07 | 25.00 | $25.10 | 1745 |
| 2024-03-06 | 24.98 | $25.03 | 5063 |
| 2024-03-05 | 24.98 | $25.01 | 6429 |
| 2024-03-04 | 24.97 | $25.07 | 2381 |
| 2024-03-01 | 24.96 | $25.05 | 7691 |
| 2024-02-29 | 24.96 | $25.00 | 13771 |
| 2024-02-28 | 24.95 | $24.95 | 9737 |
| 2024-02-27 | 24.96 | $24.95 | 4173 |
| 2024-02-26 | 24.96 | $24.94 | 4881 |
| 2024-02-23 | 24.96 | $24.93 | 6885 |
| 2024-02-22 | 24.97 | $24.95 | 1050 |
| 2024-02-21 | 24.97 | $24.93 | 9395 |
| 2024-02-20 | 24.98 | $24.96 | 5669 |
| 2024-02-16 | 24.98 | $24.95 | 1090 |
| 2024-02-15 | 24.99 | $24.95 | 2264 |
| 2024-02-14 | 24.99 | $24.93 | 4381 |
| 2024-02-13 | 25.00 | $24.96 | 300 |
| 2024-02-12 | 25.00 | $24.96 | 20250 |
| 2024-02-09 | 25.00 | $24.97 | 10200 |
| 2024-02-08 | 25.01 | $24.99 | 5357 |
| 2024-02-07 | 25.01 | $24.98 | 4081 |
| 2024-02-06 | 25.01 | $25.00 | 5179 |
| 2024-02-05 | 25.02 | $25.02 | 15796 |
| 2024-02-02 | 25.02 | $25.02 | 14954 |
| 2024-02-01 | 25.02 | $25.05 | 4408 |
| 2024-01-31 | 25.01 | $25.04 | 4234 |
| 2024-01-30 | 25.01 | $25.02 | 2103 |
| 2024-01-29 | 25.01 | $25.03 | 3472 |
| 2024-01-26 | 25.01 | $25.04 | 2109 |
| 2024-01-25 | 25.00 | $24.99 | 3596 |
| 2024-01-24 | 25.00 | $25.00 | 6699 |
| 2024-01-23 | 25.00 | $24.98 | 2958 |
| 2024-01-22 | 25.00 | $24.95 | 9615 |
| 2024-01-19 | 25.00 | $24.96 | 8501 |
| 2024-01-18 | 25.00 | $24.95 | 3590 |
| 2024-01-17 | 25.00 | $25.05 | 3517 |
| 2024-01-16 | 24.99 | $24.93 | 5030 |
| 2024-01-12 | 24.99 | $25.09 | 5811 |
| 2024-01-11 | 24.98 | $25.06 | 16732 |
| 2024-01-10 | 24.97 | $25.14 | 5500 |
| 2024-01-09 | 24.95 | $25.06 | 6582 |
| 2024-01-08 | 24.93 | $25.03 | 5005 |
| 2024-01-05 | 24.92 | $25.02 | 7812 |
| 2024-01-04 | 24.91 | $25.03 | 6056 |
| 2024-01-03 | 24.89 | $24.98 | 3858 |
| 2024-01-02 | 24.88 | $24.96 | 5202 |
| 2023-12-29 | 24.87 | $24.90 | 681 |
| 2023-12-28 | 24.87 | $24.90 | 5526 |
| 2023-12-27 | 24.87 | $24.90 | 21905 |
| 2023-12-26 | 24.86 | $24.89 | 6766 |
| 2023-12-22 | 24.86 | $24.85 | 1652 |
| 2023-12-21 | 24.86 | $24.89 | 5193 |
| 2023-12-20 | 24.85 | $24.84 | 5303 |
| 2023-12-19 | 24.85 | $24.81 | 2367 |
| 2023-12-18 | 24.86 | $24.81 | 2259 |
| 2023-12-15 | 24.86 | $24.90 | 3623 |
| 2023-12-14 | 24.85 | $24.85 | 4537 |
| 2023-12-13 | 24.85 | $24.87 | 2159 |
| 2023-12-12 | 24.85 | $24.95 | 8784 |
| 2023-12-11 | 24.83 | $24.92 | 5296 |
| 2023-12-08 | 24.82 | $24.89 | 2182 |
| 2023-12-07 | 24.81 | $24.88 | 3730 |
| 2023-12-06 | 24.80 | $24.84 | 2769 |
| 2023-12-05 | 24.80 | $24.81 | 1966 |
| 2023-12-04 | 24.80 | $24.85 | 1375 |
| 2023-12-01 | 24.79 | $24.82 | 15497 |
| 2023-11-30 | 24.79 | $24.80 | 6100 |
| 2023-11-29 | 24.78 | $24.81 | 4800 |
| 2023-11-28 | 24.78 | $24.78 | 3200 |
| 2023-11-27 | 24.78 | $24.78 | 5600 |
| 2023-11-24 | 24.78 | $24.80 | 600 |
| 2023-11-22 | 24.77 | $24.82 | 7700 |
| 2023-11-21 | 24.77 | $24.78 | 2800 |
| 2023-11-20 | 24.76 | $24.78 | 4000 |
| 2023-11-17 | 24.76 | $24.80 | 6000 |
| 2023-11-16 | 24.76 | $24.78 | 4400 |
| 2023-11-15 | 24.76 | $24.75 | 13800 |
| 2023-11-14 | 24.76 | $24.81 | 13700 |
| 2023-11-13 | 24.75 | $24.75 | 10000 |
| 2023-11-10 | 24.75 | $24.75 | 3000 |
| 2023-11-09 | 24.75 | $24.75 | 19500 |
| 2023-11-08 | 24.75 | $24.76 | 3600 |
| 2023-11-07 | 24.75 | $24.74 | 18900 |
| 2023-11-06 | 24.75 | $24.76 | 6000 |
| 2023-11-03 | 24.76 | $24.74 | 4700 |
| 2023-11-02 | 24.76 | $24.77 | 2800 |
| 2023-11-01 | 24.76 | $24.79 | 2700 |
| 2023-10-31 | 24.76 | $24.74 | 2400 |
| 2023-10-30 | 24.77 | $24.75 | 6300 |
| 2023-10-27 | 24.77 | $24.74 | 3600 |
| 2023-10-26 | 24.78 | $24.68 | 1400 |
| 2023-10-25 | 24.79 | $24.70 | 6000 |
| 2023-10-24 | 24.81 | $24.75 | 7500 |
| 2023-10-23 | 24.81 | $24.75 | 2200 |
| 2023-10-20 | 24.82 | $24.85 | 5100 |
| 2023-10-19 | 24.82 | $24.80 | 100 |
| 2023-10-18 | 24.83 | $24.75 | 10400 |
| 2023-10-17 | 24.84 | $24.70 | 1400 |
| 2023-10-16 | 24.86 | $24.70 | 2000 |
| 2023-10-13 | 24.87 | $24.81 | 3400 |
| 2023-10-12 | 24.88 | $24.92 | 2700 |
| 2023-10-11 | 24.88 | $24.81 | 4500 |
| 2023-10-10 | 24.89 | $24.92 | 5400 |
| 2023-10-09 | 24.89 | $24.91 | 1200 |
| 2023-10-06 | 24.88 | $24.92 | 7900 |
| 2023-10-05 | 24.88 | $24.81 | 2500 |
| 2023-10-04 | 24.89 | $24.84 | 4300 |
| 2023-10-03 | 24.90 | $24.82 | 1300 |
| 2023-10-02 | 24.90 | $24.80 | 1500 |
| 2023-09-29 | 24.91 | $24.93 | 4900 |
| 2023-09-28 | 24.91 | $24.90 | 2600 |
| 2023-09-27 | 24.91 | $24.94 | 4100 |
| 2023-09-26 | 24.90 | $24.90 | 2000 |
| 2023-09-25 | 24.90 | $24.91 | 5600 |
| 2023-09-22 | 24.90 | $24.94 | 1700 |
| 2023-09-21 | 24.89 | $24.89 | — |
| 2023-09-20 | 24.89 | $24.89 | 1800 |
| 2023-09-19 | 24.88 | $24.94 | 8600 |
| 2023-09-18 | 24.87 | $24.95 | 5600 |
| 2023-09-15 | 24.86 | $24.91 | 3700 |
| 2023-09-14 | 24.85 | $24.89 | 5000 |
| 2023-09-13 | 24.85 | $24.90 | 600 |
| 2023-09-12 | 24.84 | $24.91 | 1200 |
| 2023-09-11 | 24.83 | $24.91 | 1000 |
| 2023-09-08 | 24.82 | $24.93 | 4900 |
| 2023-09-07 | 24.81 | $24.90 | 4200 |
| 2023-09-06 | 24.80 | $24.84 | 4400 |
| 2023-09-05 | 24.79 | $24.84 | 9400 |
| 2023-09-01 | 24.79 | $24.86 | 5700 |
| 2023-08-31 | 24.78 | $24.83 | 5500 |
| 2023-08-30 | 24.78 | $24.76 | 8000 |
| 2023-08-29 | 24.79 | $24.75 | 2600 |
| 2023-08-28 | 24.79 | $24.75 | 5500 |
| 2023-08-25 | 24.80 | $24.78 | 3200 |
| 2023-08-24 | 24.81 | $24.76 | 400 |
| 2023-08-23 | 24.81 | $24.80 | 5800 |
| 2023-08-22 | 24.81 | $24.74 | 900 |
| 2023-08-21 | 24.82 | $24.72 | 4500 |
| 2023-08-18 | 24.83 | $24.80 | 5000 |
| 2023-08-17 | 24.83 | $24.75 | 5600 |
| 2023-08-16 | 24.84 | $24.76 | 4800 |
| 2023-08-15 | 24.85 | $24.84 | 1600 |
| 2023-08-14 | 24.84 | $24.83 | 4900 |
| 2023-08-11 | 24.84 | $24.87 | 3000 |
| 2023-08-10 | 24.84 | $24.90 | 7500 |
| 2023-08-09 | 24.83 | $24.89 | 600 |
| 2023-08-08 | 24.82 | $24.87 | 3500 |
| 2023-08-07 | 24.81 | $24.86 | 2400 |
| 2023-08-04 | 24.80 | $24.88 | 1500 |
| 2023-08-03 | 24.79 | $24.85 | 900 |
| 2023-08-02 | 24.78 | $24.88 | 2800 |
| 2023-08-01 | 24.77 | $24.88 | 3900 |
| 2023-07-31 | 24.76 | $24.78 | 2200 |
| 2023-07-28 | 24.76 | $24.75 | 2500 |
| 2023-07-27 | 24.76 | $24.80 | 500 |
| 2023-07-26 | 24.76 | $24.78 | 1100 |
| 2023-07-25 | 24.76 | $24.76 | 1200 |
| 2023-07-24 | 24.76 | $24.75 | 2900 |
| 2023-07-21 | 24.76 | $24.80 | 4300 |
| 2023-07-20 | 24.76 | $24.75 | 3800 |
| 2023-07-19 | 24.76 | $24.75 | 5200 |
| 2023-07-18 | 24.76 | $24.70 | 1600 |
| 2023-07-17 | 24.77 | $24.72 | 3900 |
| 2023-07-14 | 24.77 | $24.65 | 4800 |
| 2023-07-13 | 24.78 | $24.80 | 5100 |
| 2023-07-12 | 24.77 | $24.80 | 8200 |
| 2023-07-11 | 24.77 | $24.78 | 2100 |
| 2023-07-10 | 24.77 | $24.78 | 4300 |
| 2023-07-07 | 24.76 | $24.75 | 2500 |
| 2023-07-06 | 24.76 | $24.82 | 3900 |
| 2023-07-05 | 24.75 | $24.84 | 5900 |
| 2023-07-03 | 24.73 | $24.84 | 600 |
| 2023-06-30 | 24.72 | $24.80 | 1200 |
| 2023-06-29 | 24.71 | $24.75 | 1600 |
| 2023-06-28 | 24.70 | $24.72 | 3300 |
| 2023-06-27 | 24.70 | $24.70 | 3700 |
| 2023-06-26 | 24.69 | $24.85 | 7700 |
| 2023-06-23 | 24.68 | $24.80 | 2900 |
| 2023-06-22 | 24.66 | $24.76 | 3500 |
| 2023-06-21 | 24.65 | $24.70 | 2900 |
| 2023-06-20 | 24.65 | $24.63 | 4200 |
| 2023-06-16 | 24.65 | $24.64 | 2900 |
| 2023-06-15 | 24.65 | $24.60 | 2100 |
| 2023-06-14 | 24.65 | $24.69 | 2600 |
| 2023-06-13 | 24.65 | $24.74 | 1500 |
| 2023-06-12 | 24.64 | $24.71 | 1500 |
| 2023-06-09 | 24.64 | $24.68 | 4100 |
| 2023-06-08 | 24.63 | $24.65 | 5700 |
| 2023-06-07 | 24.64 | $24.60 | 5200 |
| 2023-06-06 | 24.64 | $24.27 | 11200 |
| 2023-06-05 | 24.68 | $24.72 | 3000 |
| 2023-06-02 | 24.68 | $24.76 | 3000 |
| 2023-06-01 | 24.68 | $24.66 | 6500 |
| 2023-05-31 | 24.68 | $24.70 | 700 |
| 2023-05-30 | 24.68 | $24.60 | 1400 |
| 2023-05-26 | 24.69 | $24.60 | 5100 |
| 2023-05-25 | 24.70 | $24.76 | 2300 |
| 2023-05-24 | 24.70 | $24.67 | 2200 |
| 2023-05-23 | 24.70 | $24.67 | 2300 |
| 2023-05-22 | 24.71 | $24.65 | 3800 |
| 2023-05-19 | 24.72 | $24.63 | 5900 |
| 2023-05-18 | 24.73 | $24.66 | 2000 |
| 2023-05-17 | 24.74 | $24.69 | 5200 |
| 2023-05-16 | 24.75 | $24.61 | 1100 |
| 2023-05-15 | 24.76 | $24.70 | 10100 |
| 2023-05-12 | 24.77 | $24.80 | 500 |
| 2023-05-11 | 24.77 | $24.70 | 7300 |
| 2023-05-10 | 24.78 | $24.80 | 2300 |
| 2023-05-09 | 24.78 | $24.85 | 5400 |
| 2023-05-08 | 24.77 | $24.67 | 4400 |
| 2023-05-05 | 24.78 | $24.75 | 500 |
| 2023-05-04 | 24.78 | $24.75 | 4500 |
| 2023-05-03 | 24.79 | $24.80 | 2000 |
| 2023-05-02 | 24.79 | $24.75 | 8100 |
| 2023-05-01 | 24.79 | $24.75 | 1600 |
| 2023-04-28 | 24.79 | $24.76 | 6100 |
| 2023-04-27 | 24.79 | $24.83 | 1800 |
| 2023-04-26 | 24.79 | $24.80 | 13700 |
| 2023-04-25 | 24.78 | $24.79 | 3500 |
| 2023-04-24 | 24.78 | $24.80 | 2900 |
| 2023-04-21 | 24.77 | $24.75 | 4000 |
| 2023-04-20 | 24.77 | $24.85 | 1600 |
| 2023-04-19 | 24.75 | $24.84 | 1900 |
| 2023-04-18 | 24.74 | $24.75 | 500 |
| 2023-04-17 | 24.73 | $24.70 | 7000 |
| 2023-04-14 | 24.73 | $24.84 | 1200 |
| 2023-04-13 | 24.71 | $24.82 | 1200 |
| 2023-04-12 | 24.69 | $24.87 | 5100 |
| 2023-04-11 | 24.67 | $24.85 | 5600 |
| 2023-04-10 | 24.65 | $24.67 | 2900 |
| 2023-04-06 | 24.64 | $24.76 | 1400 |
| 2023-04-05 | 24.63 | $24.79 | 1600 |
| 2023-04-04 | 24.62 | $24.79 | 3000 |
| 2023-04-03 | 24.60 | $24.76 | 3500 |
| 2023-03-31 | 24.59 | $24.66 | 4100 |
| 2023-03-30 | 24.59 | $24.60 | 3200 |
| 2023-03-29 | 24.59 | $24.52 | 1400 |
| 2023-03-28 | 24.61 | $24.62 | 3100 |
| 2023-03-27 | 24.61 | $24.61 | 4600 |
| 2023-03-24 | 24.62 | $24.44 | 1600 |
| 2023-03-23 | 24.65 | $24.56 | 1300 |
| 2023-03-22 | 24.66 | $24.52 | 2100 |
| 2023-03-21 | 24.68 | $24.50 | 1200 |
| 2023-03-20 | 24.71 | $24.62 | 800 |
| 2023-03-17 | 24.73 | $24.52 | 2500 |
| 2023-03-16 | 24.75 | $24.61 | 2200 |
| 2023-03-15 | 24.77 | $24.61 | 900 |
| 2023-03-14 | 24.79 | $24.65 | 3300 |
| 2023-03-13 | 24.81 | $24.55 | 5400 |
| 2023-03-10 | 24.84 | $24.67 | 5600 |
| 2023-03-09 | 24.86 | $24.86 | 700 |
| 2023-03-08 | 24.87 | $24.90 | 3400 |
| 2023-03-07 | 24.86 | $24.83 | 1100 |
| 2023-03-06 | 24.87 | $24.92 | 4400 |
| 2023-03-03 | 24.87 | $24.85 | 1700 |
| 2023-03-02 | 24.88 | $24.88 | 2900 |
| 2023-03-01 | 24.88 | $24.75 | 700 |
| 2023-02-28 | 24.90 | $24.70 | 7300 |
| 2023-02-27 | 24.92 | $24.80 | 7100 |
| 2023-02-24 | 24.93 | $24.94 | 3800 |
| 2023-02-23 | 24.93 | $24.84 | 10800 |
| 2023-02-22 | 24.94 | $24.89 | 1500 |
| 2023-02-21 | 24.95 | $24.90 | 1700 |
| 2023-02-17 | 24.95 | $24.99 | 3100 |
| 2023-02-16 | 24.95 | $24.92 | 6700 |
| 2023-02-15 | 24.95 | $24.93 | 5100 |
| 2023-02-14 | 24.96 | $24.94 | 3000 |
| 2023-02-13 | 24.96 | $24.98 | 2900 |
| 2023-02-10 | 24.95 | $24.92 | 2200 |
| 2023-02-09 | 24.96 | $24.85 | 14800 |
| 2023-02-08 | 24.97 | $24.94 | 14500 |
| 2023-02-07 | 24.97 | $24.99 | 5400 |
| 2023-02-06 | 24.97 | $24.97 | 13100 |
| 2023-02-03 | 24.97 | $25.14 | 7000 |
| 2023-02-02 | 24.95 | $24.96 | 6300 |
| 2023-02-01 | 24.95 | $24.94 | 8100 |
| 2023-01-31 | 24.95 | $24.91 | 9700 |
| 2023-01-30 | 24.95 | $24.97 | 6100 |
| 2023-01-27 | 24.95 | $24.94 | 1300 |
| 2023-01-26 | 24.95 | $24.97 | 7400 |
| 2023-01-25 | 24.94 | $24.97 | 2500 |
| 2023-01-24 | 24.93 | $24.96 | 1500 |
| 2023-01-23 | 24.92 | $24.93 | 3000 |
| 2023-01-20 | 24.92 | $24.94 | 1600 |
| 2023-01-19 | 24.91 | $24.91 | 3300 |
| 2023-01-18 | 24.91 | $24.89 | 2000 |
| 2023-01-17 | 24.90 | $24.86 | 6200 |
| 2023-01-13 | 24.91 | $24.95 | 3800 |
| 2023-01-12 | 24.90 | $25.00 | 4400 |
| 2023-01-11 | 24.88 | $25.01 | 4400 |
| 2023-01-10 | 24.87 | $25.07 | 4500 |
| 2023-01-09 | 24.85 | $25.08 | 4200 |
| 2023-01-06 | 24.83 | $25.01 | 9600 |
| 2023-01-05 | 24.81 | $24.97 | 2700 |
| 2023-01-04 | 24.80 | $24.80 | 5000 |
| 2023-01-03 | 24.80 | $24.89 | 6000 |
| 2022-12-30 | 24.79 | $24.90 | 11600 |
| 2022-12-29 | 24.78 | $24.70 | 6900 |
| 2022-12-28 | 24.79 | $24.51 | 3900 |
| 2022-12-27 | 24.81 | $24.56 | 10400 |
| 2022-12-23 | 24.84 | $24.76 | 3400 |
| 2022-12-22 | 24.84 | $24.74 | 4000 |
| 2022-12-21 | 24.84 | $24.88 | 3000 |
| 2022-12-20 | 24.83 | $24.74 | 1900 |
| 2022-12-19 | 24.83 | $24.92 | 7600 |
| 2022-12-16 | 24.81 | $24.92 | 3900 |
| 2022-12-15 | 24.79 | $24.94 | 4500 |
| 2022-12-14 | 24.77 | $24.98 | 5600 |
| 2022-12-13 | 24.74 | $24.95 | 5200 |
| 2022-12-12 | 24.71 | $24.89 | 12100 |
| 2022-12-09 | 24.69 | $24.85 | 9300 |
| 2022-12-08 | 24.67 | $24.88 | 2500 |
| 2022-12-07 | 24.64 | $24.80 | 4100 |
| 2022-12-06 | 24.62 | $24.76 | 7400 |
| 2022-12-05 | 24.61 | $24.70 | 17000 |
| 2022-12-02 | 24.59 | $24.72 | 8100 |
| 2022-12-01 | 24.57 | $24.66 | 3200 |
| 2022-11-30 | 24.56 | $24.65 | 1500 |
| 2022-11-29 | 24.55 | $24.57 | 1300 |
| 2022-11-28 | 24.54 | $24.52 | 4200 |
| 2022-11-25 | 24.54 | $24.63 | 800 |
| 2022-11-23 | 24.52 | $24.57 | 4800 |
| 2022-11-22 | 24.51 | $24.57 | 4800 |
| 2022-11-21 | 24.50 | $24.60 | 4900 |
| 2022-11-18 | 24.48 | $24.50 | 1300 |
| 2022-11-17 | 24.47 | $24.54 | 4200 |
| 2022-11-16 | 24.45 | $24.53 | 3900 |
| 2022-11-15 | 24.44 | $24.58 | 3600 |
| 2022-11-14 | 24.42 | $24.63 | 2900 |
| 2022-11-11 | 24.39 | $24.60 | 1200 |
| 2022-11-10 | 24.36 | $24.61 | 3400 |
| 2022-11-09 | 24.33 | $24.45 | 3500 |
| 2022-11-08 | 24.32 | $24.46 | 8800 |
| 2022-11-07 | 24.30 | $24.36 | 11300 |
| 2022-11-04 | 24.30 | $24.39 | 4500 |
| 2022-11-03 | 24.29 | $24.32 | 3800 |
| 2022-11-02 | 24.29 | $24.28 | 1200 |
| 2022-11-01 | 24.30 | $24.45 | 4100 |
| 2022-10-31 | 24.29 | $24.39 | 14200 |
| 2022-10-28 | 24.29 | $24.30 | 5200 |
| 2022-10-27 | 24.30 | $24.17 | 9700 |
| 2022-10-26 | 24.33 | $24.19 | 6000 |
| 2022-10-25 | 24.35 | $24.15 | 3900 |
| 2022-10-24 | 24.38 | $24.22 | 7500 |
| 2022-10-21 | 24.41 | $24.25 | 4500 |
| 2022-10-20 | 24.44 | $24.25 | 3200 |
| 2022-10-19 | 24.47 | $24.28 | 6400 |
| 2022-10-18 | 24.50 | $24.32 | 10200 |
| 2022-10-17 | 24.53 | $24.12 | 30800 |
| 2022-10-14 | 24.59 | $24.30 | 5200 |
| 2022-10-13 | 24.63 | $24.42 | 5300 |
| 2022-10-12 | 24.67 | $24.51 | 9500 |
| 2022-10-11 | 24.70 | $24.50 | 8500 |
| 2022-10-10 | 24.73 | $24.53 | 4200 |
| 2022-10-07 | 24.77 | $24.48 | 400 |
| 2022-10-06 | 24.81 | $24.60 | 7200 |
| 2022-10-05 | 24.85 | $24.62 | 7900 |
| 2022-10-04 | 24.88 | $24.72 | 13500 |
| 2022-10-03 | 24.91 | $24.78 | 10500 |
| 2022-09-30 | 24.94 | $24.60 | 13800 |
| 2022-09-29 | 24.98 | $24.84 | 5800 |
| 2022-09-28 | 25.01 | $24.75 | 4400 |
| 2022-09-27 | 25.04 | $24.75 | 2600 |
| 2022-09-26 | 25.08 | $24.70 | 15000 |
| 2022-09-23 | 25.13 | $24.65 | 35900 |
| 2022-09-22 | 25.18 | $24.99 | 4900 |
| 2022-09-21 | 25.20 | $25.09 | 8500 |
| 2022-09-20 | 25.21 | $25.10 | 8000 |
| 2022-09-19 | 25.22 | $25.13 | 8300 |
| 2022-09-16 | 25.22 | $25.21 | 1400 |
| 2022-09-15 | 25.22 | $25.29 | 3600 |
| 2022-09-14 | 25.21 | $25.28 | 3000 |
| 2022-09-13 | 25.21 | $25.22 | 1900 |
| 2022-09-12 | 25.20 | $25.25 | 3700 |
| 2022-09-09 | 25.20 | $25.22 | 3600 |
| 2022-09-08 | 25.20 | $25.15 | 3900 |
| 2022-09-07 | 25.21 | $25.23 | 1400 |
| 2022-09-06 | 25.21 | $25.30 | 5900 |
| 2022-09-02 | 25.20 | $25.25 | 1700 |
| 2022-09-01 | 25.20 | $25.25 | 6700 |
| 2022-08-31 | 25.19 | $25.22 | 3000 |
| 2022-08-30 | 25.20 | $25.13 | 6400 |
| 2022-08-29 | 25.21 | $25.16 | 6400 |
| 2022-08-26 | 25.21 | $25.17 | 3700 |
| 2022-08-25 | 25.22 | $25.17 | 4400 |
| 2022-08-24 | 25.23 | $25.15 | 17100 |
| 2022-08-23 | 25.24 | $25.10 | 10300 |
| 2022-08-22 | 25.25 | $25.06 | 3400 |
| 2022-08-19 | 25.26 | $25.20 | 4800 |
| 2022-08-18 | 25.26 | $25.19 | 2500 |
| 2022-08-17 | 25.26 | $25.22 | 6400 |
| 2022-08-16 | 25.26 | $25.24 | 20400 |
| 2022-08-15 | 25.26 | $25.36 | 5400 |
| 2022-08-12 | 25.24 | $25.34 | 2300 |
| 2022-08-11 | 25.22 | $25.39 | 300 |
| 2022-08-10 | 25.19 | $25.33 | 4300 |
| 2022-08-09 | 25.17 | $25.26 | 7500 |
| 2022-08-08 | 25.16 | $25.30 | 2000 |
| 2022-08-05 | 25.14 | $25.37 | 4100 |
| 2022-08-04 | 25.11 | $25.28 | 4800 |
| 2022-08-03 | 25.09 | $25.29 | 8100 |
| 2022-08-02 | 25.07 | $25.20 | 9400 |
| 2022-08-01 | 25.05 | $25.26 | 4400 |
| 2022-07-29 | 25.03 | $25.16 | 15100 |
| 2022-07-28 | 25.02 | $25.04 | 4300 |
| 2022-07-27 | 25.02 | $25.00 | 10600 |
| 2022-07-26 | 25.02 | $24.98 | 22800 |
| 2022-07-25 | 25.03 | $25.01 | 7500 |
| 2022-07-22 | 25.03 | $24.98 | 8900 |
| 2022-07-21 | 25.04 | $24.98 | 22100 |
| 2022-07-20 | 25.04 | $25.00 | 40000 |
| 2022-07-19 | 25.05 | $25.00 | 19800 |
| 2022-07-18 | 25.05 | $25.02 | 23200 |
| 2022-07-15 | 25.06 | $25.01 | 15600 |
| 2022-07-14 | 25.06 | $25.00 | 17400 |
| 2022-07-13 | 25.06 | $25.12 | 26700 |
| 2022-07-12 | 25.06 | $25.10 | 10100 |
| 2022-07-11 | 25.05 | $25.09 | 37500 |
| 2022-07-08 | 25.05 | $25.09 | 3400 |
| 2022-07-07 | 25.05 | $25.06 | 4800 |
| 2022-07-06 | 25.05 | $25.13 | 6600 |
| 2022-07-05 | 25.04 | $25.00 | 6000 |
| 2022-07-01 | 25.05 | $25.00 | 14600 |
| 2022-06-30 | 25.07 | $25.03 | 7600 |
| 2022-06-29 | 25.08 | $25.05 | 1800 |
| 2022-06-28 | 25.08 | $25.05 | 8000 |
| 2022-06-27 | 25.09 | $25.05 | 19000 |
| 2022-06-24 | 25.10 | $25.03 | 34200 |
| 2022-06-23 | 25.12 | $25.04 | 21500 |
| 2022-06-22 | 25.13 | $25.03 | 21800 |
| 2022-06-21 | 25.15 | $25.05 | 15200 |
| 2022-06-17 | 25.17 | $25.03 | 28700 |
| 2022-06-16 | 25.19 | $25.00 | 34100 |
| 2022-06-15 | 25.21 | $25.04 | 28800 |
| 2022-06-14 | 25.23 | $25.08 | 38700 |
| 2022-06-13 | 25.25 | $25.05 | 40800 |
| 2022-06-10 | 25.27 | $25.19 | 12500 |
| 2022-06-09 | 25.28 | $25.12 | 52400 |
| 2022-06-08 | 25.29 | $25.16 | 67100 |
| 2022-06-07 | 25.31 | $25.33 | 2500 |
| 2022-06-06 | 25.30 | $25.38 | 5900 |
| 2022-06-03 | 25.29 | $25.40 | 2700 |
| 2022-06-02 | 25.28 | $25.33 | 7200 |
| 2022-06-01 | 25.27 | $25.25 | 12700 |
| 2022-05-31 | 25.28 | $25.21 | 4200 |
| 2022-05-27 | 25.28 | $25.26 | 6800 |
| 2022-05-26 | 25.28 | $25.24 | 3500 |
| 2022-05-25 | 25.29 | $25.38 | 2800 |
| 2022-05-24 | 25.27 | $25.45 | 2800 |
| 2022-05-23 | 25.25 | $25.33 | 5900 |
| 2022-05-20 | 25.25 | $25.25 | 2100 |
| 2022-05-19 | 25.25 | $25.20 | 2400 |
| 2022-05-18 | 25.25 | $25.31 | 4900 |
| 2022-05-17 | 25.25 | $25.23 | 2100 |
| 2022-05-16 | 25.25 | $25.25 | 8900 |
| 2022-05-13 | 25.25 | $25.21 | 9000 |
| 2022-05-12 | 25.25 | $25.23 | 7300 |
| 2022-05-11 | 25.25 | $25.26 | 2000 |
| 2022-05-10 | 25.25 | $25.18 | 3000 |
| 2022-05-09 | 25.26 | $25.29 | 10900 |
| 2022-05-06 | 25.26 | $25.32 | 11800 |
| 2022-05-05 | 25.25 | $25.25 | 3200 |
| 2022-05-04 | 25.25 | $25.32 | 6000 |
| 2022-05-03 | 25.24 | $25.29 | 13600 |
| 2022-05-02 | 25.24 | $25.23 | 17100 |
| 2022-04-29 | 25.24 | $25.21 | 7400 |
| 2022-04-28 | 25.24 | $25.17 | 3300 |
| 2022-04-27 | 25.25 | $25.18 | 20500 |
| 2022-04-26 | 25.26 | $25.23 | 14700 |
| 2022-04-25 | 25.26 | $25.29 | 4800 |
| 2022-04-22 | 25.26 | $25.30 | 2400 |
| 2022-04-21 | 25.25 | $25.29 | 4600 |
| 2022-04-20 | 25.24 | $25.29 | 3100 |
| 2022-04-19 | 25.24 | $25.25 | 4000 |
| 2022-04-18 | 25.24 | $25.23 | 5700 |
| 2022-04-14 | 25.23 | $25.21 | 1700 |
| 2022-04-13 | 25.24 | $25.23 | 3700 |
| 2022-04-12 | 25.23 | $25.30 | 4300 |
| 2022-04-11 | 25.23 | $25.29 | 2500 |
| 2022-04-08 | 25.22 | $25.21 | 7000 |
| 2022-04-07 | 25.22 | $25.23 | 10000 |
| 2022-04-06 | 25.22 | $25.21 | 5500 |
| 2022-04-05 | 25.21 | $25.30 | 2900 |
| 2022-04-04 | 25.20 | $25.30 | 3100 |
| 2022-04-01 | 25.19 | $25.15 | 3800 |
| 2022-03-31 | 25.20 | $25.25 | 6700 |
| 2022-03-30 | 25.19 | $25.25 | 10500 |
| 2022-03-29 | 25.19 | $25.21 | 4200 |
| 2022-03-28 | 25.19 | $25.20 | 3600 |
| 2022-03-25 | 25.19 | $25.17 | 4100 |
| 2022-03-24 | 25.19 | $25.11 | 4100 |
| 2022-03-23 | 25.20 | $25.19 | 500 |
| 2022-03-22 | 25.21 | $25.20 | 2300 |
| 2022-03-21 | 25.21 | $25.21 | 3600 |
| 2022-03-18 | 25.21 | $25.22 | 15600 |
| 2022-03-17 | 25.21 | $25.20 | 11900 |
| 2022-03-16 | 25.22 | $25.20 | 4200 |
| 2022-03-15 | 25.22 | $25.30 | 2900 |
| 2022-03-14 | 25.21 | $25.02 | 4800 |
| 2022-03-11 | 25.24 | $25.13 | 14600 |
| 2022-03-10 | 25.25 | $25.15 | 6000 |
| 2022-03-09 | 25.26 | $25.25 | 8400 |
| 2022-03-08 | 25.26 | $25.15 | 6600 |
| 2022-03-07 | 25.27 | $25.22 | 10200 |
| 2022-03-04 | 25.28 | $25.26 | 3800 |
| 2022-03-03 | 25.28 | $25.34 | 2200 |
| 2022-03-02 | 25.28 | $25.30 | 2100 |
| 2022-03-01 | 25.27 | $25.32 | 5800 |
| 2022-02-28 | 25.27 | $25.22 | 3900 |
| 2022-02-25 | 25.28 | $25.29 | 3100 |
| 2022-02-24 | 25.28 | $25.27 | 3300 |
| 2022-02-23 | 25.28 | $25.26 | 4700 |
| 2022-02-22 | 25.28 | $25.26 | 7500 |
| 2022-02-18 | 25.29 | $25.22 | 7400 |
| 2022-02-17 | 25.29 | $25.38 | 12300 |
| 2022-02-16 | 25.28 | $25.22 | 2500 |
| 2022-02-15 | 25.29 | $25.21 | 900 |
| 2022-02-14 | 25.30 | $25.23 | 2200 |
| 2022-02-11 | 25.31 | $25.27 | 3000 |
| 2022-02-10 | 25.31 | $25.32 | 4700 |
| 2022-02-09 | 25.31 | $25.38 | 4000 |
| 2022-02-08 | 25.30 | $25.19 | 4200 |
| 2022-02-07 | 25.31 | $25.33 | 4000 |
| 2022-02-04 | 25.31 | $25.39 | 3700 |
| 2022-02-03 | 25.30 | $25.33 | 2900 |
| 2022-02-02 | 25.30 | $25.33 | 1600 |
| 2022-02-01 | 25.30 | $25.32 | 6600 |
| 2022-01-31 | 25.30 | $25.29 | 5400 |
| 2022-01-28 | 25.30 | $25.23 | 3800 |
| 2022-01-27 | 25.31 | $25.35 | 6600 |
| 2022-01-26 | 25.30 | $25.40 | 7500 |
| 2022-01-25 | 25.29 | $25.24 | 7200 |
| 2022-01-24 | 25.30 | $25.15 | 11200 |
| 2022-01-21 | 25.31 | $25.27 | 2300 |
| 2022-01-20 | 25.32 | $25.32 | 1600 |
| 2022-01-19 | 25.31 | $25.35 | 3000 |
| 2022-01-18 | 25.31 | $25.32 | 3100 |
| 2022-01-14 | 25.31 | $25.33 | 2600 |
| 2022-01-13 | 25.30 | $25.26 | 4000 |
| 2022-01-12 | 25.30 | $25.31 | 1400 |
| 2022-01-11 | 25.30 | $25.33 | 4000 |
| 2022-01-10 | 25.30 | $25.33 | 5900 |
| 2022-01-07 | 25.29 | $25.35 | 2500 |
| 2022-01-06 | 25.29 | $25.35 | 400 |
| 2022-01-05 | 25.28 | $25.31 | 3500 |
| 2022-01-04 | 25.28 | $25.32 | 4800 |
| 2022-01-03 | 25.27 | $25.31 | 5700 |
| 2021-12-31 | 25.27 | $25.27 | — |
| 2021-12-30 | 25.27 | $25.27 | 5600 |
| 2021-12-29 | 25.27 | $25.25 | 9200 |
| 2021-12-28 | 25.27 | $25.30 | 2000 |
| 2021-12-27 | 25.27 | $25.31 | 2700 |
| 2021-12-23 | 25.27 | $25.27 | 3000 |
| 2021-12-22 | 25.27 | $25.28 | 1000 |
| 2021-12-21 | 25.27 | $25.28 | 2400 |
| 2021-12-20 | 25.27 | $25.24 | 4900 |
| 2021-12-17 | 25.27 | $25.16 | 3100 |
| 2021-12-16 | 25.29 | $25.16 | 4700 |
| 2021-12-15 | 25.30 | $25.26 | 6200 |
| 2021-12-14 | 25.30 | $25.30 | 1800 |
| 2021-12-13 | 25.30 | $25.35 | 1100 |
| 2021-12-10 | 25.30 | $25.35 | 2100 |
| 2021-12-09 | 25.29 | $25.33 | 800 |
| 2021-12-08 | 25.29 | $25.34 | 3000 |
| 2021-12-07 | 25.29 | $25.23 | 11300 |
| 2021-12-06 | 25.29 | $25.24 | 7100 |
| 2021-12-03 | 25.30 | $25.29 | 5300 |
| 2021-12-02 | 25.30 | $25.23 | 1100 |
| 2021-12-01 | 25.31 | $25.22 | 8100 |
| 2021-11-30 | 25.32 | $25.31 | 1000 |
| 2021-11-29 | 25.32 | $25.32 | 4800 |
| 2021-11-26 | 25.32 | $25.37 | 2000 |
| 2021-11-24 | 25.32 | $25.38 | 1900 |
| 2021-11-23 | 25.31 | $25.23 | 2200 |
| 2021-11-22 | 25.32 | $25.38 | 1600 |
| 2021-11-19 | 25.32 | $25.30 | 500 |
| 2021-11-18 | 25.32 | $25.29 | 7000 |
| 2021-11-17 | 25.33 | $25.31 | 4400 |
| 2021-11-16 | 25.33 | $25.30 | 1500 |
| 2021-11-15 | 25.34 | $25.24 | 1400 |
| 2021-11-12 | 25.35 | $25.33 | 1900 |
| 2021-11-11 | 25.35 | $25.38 | 700 |
| 2021-11-10 | 25.35 | $25.33 | 4100 |
| 2021-11-09 | 25.35 | $25.32 | 2200 |
| 2021-11-08 | 25.35 | $25.36 | 1300 |
| 2021-11-05 | 25.35 | $25.30 | 6500 |
| 2021-11-04 | 25.36 | $25.34 | 5700 |
| 2021-11-03 | 25.36 | $25.35 | 600 |
| 2021-11-02 | 25.36 | $25.38 | 3700 |
| 2021-11-01 | 25.36 | $25.39 | 2900 |
| 2021-10-29 | 25.35 | $25.31 | — |
| 2021-10-28 | 25.36 | $25.31 | 2300 |
| 2021-10-27 | 25.36 | $25.35 | 700 |
| 2021-10-26 | 25.36 | $25.38 | 1900 |
| 2021-10-25 | 25.35 | $25.38 | 1200 |
| 2021-10-22 | 25.35 | $25.38 | — |
| 2021-10-21 | 25.34 | $25.38 | 2600 |
| 2021-10-20 | 25.34 | $25.40 | 2200 |
| 2021-10-19 | 25.33 | $25.41 | 2200 |
| 2021-10-18 | 25.32 | $25.41 | 2700 |
| 2021-10-15 | 25.31 | $25.25 | 11400 |
| 2021-10-14 | 25.32 | $25.25 | 2600 |
| 2021-10-13 | 25.33 | $25.45 | 3300 |
| 2021-10-12 | 25.31 | $25.37 | 300 |
| 2021-10-11 | 25.31 | $25.37 | 4000 |
| 2021-10-08 | 25.30 | $25.24 | 2600 |
| 2021-10-07 | 25.31 | $25.30 | 3400 |
| 2021-10-06 | 25.31 | $25.37 | 800 |
| 2021-10-05 | 25.31 | $25.35 | 6400 |
| 2021-10-04 | 25.31 | $25.25 | 3700 |
| 2021-10-01 | 25.31 | $25.28 | 3600 |
| 2021-09-30 | 25.32 | $25.28 | 2800 |
| 2021-09-29 | 25.32 | $25.32 | 800 |
| 2021-09-28 | 25.33 | $25.23 | 3800 |
| 2021-09-27 | 25.34 | $25.35 | 4400 |
| 2021-09-24 | 25.33 | $25.30 | 1700 |
| 2021-09-23 | 25.34 | $25.33 | 200 |
| 2021-09-22 | 25.34 | $25.25 | 1200 |
| 2021-09-21 | 25.35 | $25.32 | 700 |
| 2021-09-20 | 25.35 | $25.35 | 2200 |
| 2021-09-17 | 25.34 | $25.30 | 1100 |
| 2021-09-16 | 25.34 | $25.30 | 3400 |
| 2021-09-15 | 25.35 | $25.37 | 1800 |
| 2021-09-14 | 25.34 | $25.39 | 1600 |
| 2021-09-13 | 25.33 | $25.40 | 3000 |
| 2021-09-10 | 25.32 | $25.40 | 13100 |
| 2021-09-09 | 25.31 | $25.48 | 4400 |
| 2021-09-08 | 25.29 | $25.36 | 3500 |
| 2021-09-07 | 25.28 | $25.36 | 3000 |
| 2021-09-03 | 25.28 | $25.30 | 3600 |
| 2021-09-02 | 25.27 | $25.28 | 3000 |
| 2021-09-01 | 25.27 | $25.31 | 8800 |
| 2021-08-31 | 25.27 | $25.29 | 3500 |
| 2021-08-30 | 25.27 | $25.29 | 2600 |
| 2021-08-27 | 25.26 | $25.30 | 2700 |
| 2021-08-26 | 25.26 | $25.27 | 2500 |
| 2021-08-25 | 25.26 | $25.25 | 3100 |
| 2021-08-24 | 25.26 | $25.26 | 800 |
| 2021-08-23 | 25.26 | $25.26 | 3900 |
| 2021-08-20 | 25.26 | $25.26 | 12500 |
| 2021-08-19 | 25.26 | $25.23 | 3000 |
| 2021-08-18 | 25.26 | $25.24 | 3400 |
| 2021-08-17 | 25.26 | $25.22 | 9700 |
| 2021-08-16 | 25.26 | $25.23 | 29400 |
| 2021-08-13 | 25.26 | $25.29 | 8200 |
| 2021-08-12 | 25.25 | $25.27 | 2500 |
| 2021-08-11 | 25.25 | $25.29 | 5500 |
| 2021-08-10 | 25.24 | $25.30 | 6200 |
| 2021-08-09 | 25.23 | $25.29 | 6800 |
| 2021-08-06 | 25.23 | $25.27 | 1500 |
| 2021-08-05 | 25.22 | $25.27 | 3000 |
| 2021-08-04 | 25.22 | $25.27 | 7100 |
| 2021-08-03 | 25.21 | $25.27 | 2100 |
| 2021-08-02 | 25.20 | $25.26 | 3400 |
| 2021-07-30 | 25.20 | $25.25 | 2200 |
| 2021-07-29 | 25.20 | $25.20 | 3700 |
| 2021-07-28 | 25.20 | $25.15 | 3400 |
| 2021-07-27 | 25.20 | $25.23 | 5400 |
| 2021-07-26 | 25.20 | $25.19 | 5400 |
| 2021-07-23 | 25.20 | $25.19 | 3600 |
| 2021-07-22 | 25.20 | $25.18 | 1200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.04
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.14
Average
24.99
Maximum
25.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.04 | $24.90 | 25680 |
| 2026-07-16 | 25.07 | $25.14 | 10300 |
| 2026-07-15 | 25.05 | $25.15 | 10000 |
| 2026-07-14 | 25.02 | $25.01 | 12613 |
| 2026-07-13 | 25.02 | $25.13 | 8500 |
| 2026-07-10 | 24.99 | $25.14 | 8800 |
| 2026-07-09 | 24.96 | $25.08 | 7000 |
| 2026-07-08 | 24.93 | $25.00 | 2300 |
| 2026-07-07 | 24.92 | $24.93 | 13000 |
| 2026-07-06 | 24.92 | $25.03 | 12639 |
| 2026-07-02 | 24.90 | $24.94 | 21800 |
| 2026-07-01 | 24.89 | $24.99 | 6948 |
| 2026-06-30 | 24.87 | $24.96 | 43400 |
| 2026-06-29 | 24.86 | $24.98 | 8700 |
| 2026-06-26 | 24.84 | $24.71 | 39536 |
| 2026-06-25 | 24.87 | $24.88 | 18900 |
| 2026-06-24 | 24.88 | $24.82 | 33613 |
| 2026-06-23 | 24.89 | $24.80 | 19500 |
| 2026-06-22 | 24.92 | $24.82 | 12414 |
| 2026-06-18 | 24.94 | $24.89 | 29335 |
| 2026-06-17 | 24.96 | $24.84 | 38300 |
| 2026-06-16 | 24.98 | $25.00 | 11713 |
| 2024-07-05 | 24.98 | $24.98 | — |
| 2024-07-03 | 24.98 | $24.98 | — |
| 2024-07-02 | 24.98 | $24.98 | — |
| 2024-07-01 | 24.98 | $24.98 | — |
| 2024-06-28 | 24.98 | $24.98 | 1925 |
| 2024-06-27 | 24.98 | $24.98 | 21093 |
| 2024-06-26 | 24.98 | $24.98 | 9481 |
| 2024-06-25 | 24.98 | $24.97 | 13403 |
| 2024-06-24 | 24.98 | $24.98 | 37860 |
| 2024-06-21 | 24.99 | $24.97 | 2585 |
| 2024-06-20 | 24.99 | $24.95 | 6684 |
| 2024-06-18 | 25.00 | $24.96 | 15386 |
| 2024-06-17 | 25.01 | $24.95 | 19944 |
| 2024-06-14 | 25.02 | $24.93 | 14608 |
| 2024-06-13 | 25.04 | $25.05 | 13320 |
| 2024-06-12 | 25.03 | $25.05 | 1606 |
| 2024-06-11 | 25.03 | $25.05 | 1375 |
| 2024-06-10 | 25.02 | $25.06 | 4664 |
| 2024-06-07 | 25.01 | $25.06 | 236 |
| 2024-06-06 | 25.00 | $25.02 | 2836 |
| 2024-06-05 | 24.99 | $25.02 | 1953 |
| 2024-06-04 | 24.99 | $25.01 | 4521 |
| 2024-06-03 | 24.98 | $25.02 | 2298 |
| 2024-05-31 | 24.97 | $24.99 | 5036 |
| 2024-05-30 | 24.97 | $24.97 | 2358 |
| 2024-05-29 | 24.97 | $24.97 | 18583 |
| 2024-05-28 | 24.97 | $24.96 | 2377 |
| 2024-05-24 | 24.98 | $24.97 | 6978 |
| 2024-05-23 | 24.98 | $24.97 | 631 |
| 2024-05-22 | 24.98 | $24.95 | 3252 |
| 2024-05-21 | 24.99 | $24.95 | 1581 |
| 2024-05-20 | 25.00 | $24.96 | 4715 |
| 2024-05-17 | 25.01 | $24.95 | 2628 |
| 2024-05-16 | 25.02 | $24.94 | 8826 |
| 2024-05-15 | 25.03 | $25.08 | 5112 |
| 2024-05-14 | 25.02 | $25.04 | 2233 |
| 2024-05-13 | 25.01 | $25.02 | 15044 |
| 2024-05-10 | 25.01 | $25.03 | 8662 |
| 2024-05-09 | 25.01 | $25.05 | 1888 |
| 2024-05-08 | 25.00 | $25.03 | 8690 |
| 2024-05-07 | 24.99 | $25.04 | 8706 |
| 2024-05-06 | 24.98 | $25.01 | 5432 |
| 2024-05-03 | 24.97 | $24.99 | 3304 |
| 2024-05-02 | 24.97 | $25.00 | 577 |
| 2024-05-01 | 24.97 | $24.97 | 3357 |
| 2024-04-30 | 24.97 | $24.97 | 10322 |
| 2024-04-29 | 24.97 | $24.97 | 4449 |
| 2024-04-26 | 24.97 | $24.99 | 1854 |
| 2024-04-25 | 24.96 | $24.95 | 5866 |
| 2024-04-24 | 24.97 | $24.97 | 2703 |
| 2024-04-23 | 24.97 | $25.00 | 2250 |
| 2024-04-22 | 24.97 | $24.93 | 2887 |
| 2024-04-19 | 24.98 | $24.93 | 1777 |
| 2024-04-18 | 24.99 | $24.96 | 775 |
| 2024-04-17 | 24.99 | $24.92 | 1485 |
| 2024-04-16 | 25.01 | $24.93 | 5275 |
| 2024-04-15 | 25.03 | $24.90 | 4492 |
| 2024-04-12 | 25.05 | $25.07 | 254 |
| 2024-04-11 | 25.05 | $25.05 | 819 |
| 2024-04-10 | 25.04 | $25.09 | 3027 |
| 2024-04-09 | 25.03 | $25.06 | 3611 |
| 2024-04-08 | 25.02 | $25.02 | 2523 |
| 2024-04-05 | 25.02 | $25.04 | 1603 |
| 2024-04-04 | 25.02 | $25.02 | 1883 |
| 2024-04-03 | 25.02 | $25.00 | 1837 |
| 2024-04-02 | 25.02 | $25.04 | 3132 |
| 2024-04-01 | 25.01 | $25.05 | 5442 |
| 2024-03-28 | 25.00 | $25.03 | 1423 |
| 2024-03-27 | 25.00 | $25.00 | 2818 |
| 2024-03-26 | 25.00 | $25.03 | 4752 |
| 2024-03-25 | 24.99 | $24.97 | 9651 |
| 2024-03-22 | 24.99 | $24.96 | 2161 |
| 2024-03-21 | 25.00 | $24.97 | 1259 |
| 2024-03-20 | 25.01 | $24.96 | 2359 |
| 2024-03-19 | 25.02 | $25.04 | 2295 |
| 2024-03-18 | 25.01 | $24.93 | 10544 |
| 2024-03-15 | 25.03 | $24.96 | 3648 |
| 2024-03-14 | 25.04 | $25.01 | 2806 |
| 2024-03-13 | 25.04 | $25.06 | 1311 |
| 2024-03-12 | 25.04 | $25.06 | 1404 |
| 2024-03-11 | 25.03 | $25.02 | 9961 |
| 2024-03-08 | 25.03 | $25.05 | 555 |
| 2024-03-07 | 25.02 | $25.10 | 1745 |
| 2024-03-06 | 25.00 | $25.03 | 5063 |
| 2024-03-05 | 25.00 | $25.01 | 6429 |
| 2024-03-04 | 24.99 | $25.07 | 2381 |
| 2024-03-01 | 24.97 | $25.05 | 7691 |
| 2024-02-29 | 24.96 | $25.00 | 13771 |
| 2024-02-28 | 24.95 | $24.95 | 9737 |
| 2024-02-27 | 24.95 | $24.95 | 4173 |
| 2024-02-26 | 24.95 | $24.94 | 4881 |
| 2024-02-23 | 24.96 | $24.93 | 6885 |
| 2024-02-22 | 24.96 | $24.95 | 1050 |
| 2024-02-21 | 24.97 | $24.93 | 9395 |
| 2024-02-20 | 24.97 | $24.96 | 5669 |
| 2024-02-16 | 24.98 | $24.95 | 1090 |
| 2024-02-15 | 24.98 | $24.95 | 2264 |
| 2024-02-14 | 24.99 | $24.93 | 4381 |
| 2024-02-13 | 25.00 | $24.96 | 300 |
| 2024-02-12 | 25.01 | $24.96 | 20250 |
| 2024-02-09 | 25.02 | $24.97 | 10200 |
| 2024-02-08 | 25.02 | $24.99 | 5357 |
| 2024-02-07 | 25.03 | $24.98 | 4081 |
| 2024-02-06 | 25.04 | $25.00 | 5179 |
| 2024-02-05 | 25.04 | $25.02 | 15796 |
| 2024-02-02 | 25.04 | $25.02 | 14954 |
| 2024-02-01 | 25.04 | $25.05 | 4408 |
| 2024-01-31 | 25.04 | $25.04 | 4234 |
| 2024-01-30 | 25.03 | $25.02 | 2103 |
| 2024-01-29 | 25.03 | $25.03 | 3472 |
| 2024-01-26 | 25.02 | $25.04 | 2109 |
| 2024-01-25 | 25.02 | $24.99 | 3596 |
| 2024-01-24 | 25.02 | $25.00 | 6699 |
| 2024-01-23 | 25.02 | $24.98 | 2958 |
| 2024-01-22 | 25.02 | $24.95 | 9615 |
| 2024-01-19 | 25.03 | $24.96 | 8501 |
| 2024-01-18 | 25.04 | $24.95 | 3590 |
| 2024-01-17 | 25.05 | $25.05 | 3517 |
| 2024-01-16 | 25.04 | $24.93 | 5030 |
| 2024-01-12 | 25.06 | $25.09 | 5811 |
| 2024-01-11 | 25.04 | $25.06 | 16732 |
| 2024-01-10 | 25.03 | $25.14 | 5500 |
| 2024-01-09 | 25.00 | $25.06 | 6582 |
| 2024-01-08 | 24.98 | $25.03 | 5005 |
| 2024-01-05 | 24.96 | $25.02 | 7812 |
| 2024-01-04 | 24.95 | $25.03 | 6056 |
| 2024-01-03 | 24.92 | $24.98 | 3858 |
| 2024-01-02 | 24.91 | $24.96 | 5202 |
| 2023-12-29 | 24.89 | $24.90 | 681 |
| 2023-12-28 | 24.89 | $24.90 | 5526 |
| 2023-12-27 | 24.88 | $24.90 | 21905 |
| 2023-12-26 | 24.87 | $24.89 | 6766 |
| 2023-12-22 | 24.87 | $24.85 | 1652 |
| 2023-12-21 | 24.87 | $24.89 | 5193 |
| 2023-12-20 | 24.86 | $24.84 | 5303 |
| 2023-12-19 | 24.86 | $24.81 | 2367 |
| 2023-12-18 | 24.87 | $24.81 | 2259 |
| 2023-12-15 | 24.88 | $24.90 | 3623 |
| 2023-12-14 | 24.88 | $24.85 | 4537 |
| 2023-12-13 | 24.88 | $24.87 | 2159 |
| 2023-12-12 | 24.88 | $24.95 | 8784 |
| 2023-12-11 | 24.86 | $24.92 | 5296 |
| 2023-12-08 | 24.84 | $24.89 | 2182 |
| 2023-12-07 | 24.83 | $24.88 | 3730 |
| 2023-12-06 | 24.81 | $24.84 | 2769 |
| 2023-12-05 | 24.81 | $24.81 | 1966 |
| 2023-12-04 | 24.80 | $24.85 | 1375 |
| 2023-12-01 | 24.79 | $24.82 | 15497 |
| 2023-11-30 | 24.79 | $24.80 | 6100 |
| 2023-11-29 | 24.78 | $24.81 | 4800 |
| 2023-11-28 | 24.78 | $24.78 | 3200 |
| 2023-11-27 | 24.78 | $24.78 | 5600 |
| 2023-11-24 | 24.78 | $24.80 | 600 |
| 2023-11-22 | 24.77 | $24.82 | 7700 |
| 2023-11-21 | 24.76 | $24.78 | 2800 |
| 2023-11-20 | 24.76 | $24.78 | 4000 |
| 2023-11-17 | 24.76 | $24.80 | 6000 |
| 2023-11-16 | 24.75 | $24.78 | 4400 |
| 2023-11-15 | 24.75 | $24.75 | 13800 |
| 2023-11-14 | 24.75 | $24.81 | 13700 |
| 2023-11-13 | 24.74 | $24.75 | 10000 |
| 2023-11-10 | 24.74 | $24.75 | 3000 |
| 2023-11-09 | 24.74 | $24.75 | 19500 |
| 2023-11-08 | 24.74 | $24.76 | 3600 |
| 2023-11-07 | 24.74 | $24.74 | 18900 |
| 2023-11-06 | 24.74 | $24.76 | 6000 |
| 2023-11-03 | 24.74 | $24.74 | 4700 |
| 2023-11-02 | 24.74 | $24.77 | 2800 |
| 2023-11-01 | 24.74 | $24.79 | 2700 |
| 2023-10-31 | 24.73 | $24.74 | 2400 |
| 2023-10-30 | 24.74 | $24.75 | 6300 |
| 2023-10-27 | 24.74 | $24.74 | 3600 |
| 2023-10-26 | 24.75 | $24.68 | 1400 |
| 2023-10-25 | 24.76 | $24.70 | 6000 |
| 2023-10-24 | 24.78 | $24.75 | 7500 |
| 2023-10-23 | 24.79 | $24.75 | 2200 |
| 2023-10-20 | 24.81 | $24.85 | 5100 |
| 2023-10-19 | 24.80 | $24.80 | 100 |
| 2023-10-18 | 24.80 | $24.75 | 10400 |
| 2023-10-17 | 24.82 | $24.70 | 1400 |
| 2023-10-16 | 24.84 | $24.70 | 2000 |
| 2023-10-13 | 24.88 | $24.81 | 3400 |
| 2023-10-12 | 24.89 | $24.92 | 2700 |
| 2023-10-11 | 24.88 | $24.81 | 4500 |
| 2023-10-10 | 24.90 | $24.92 | 5400 |
| 2023-10-09 | 24.89 | $24.91 | 1200 |
| 2023-10-06 | 24.88 | $24.92 | 7900 |
| 2023-10-05 | 24.87 | $24.81 | 2500 |
| 2023-10-04 | 24.89 | $24.84 | 4300 |
| 2023-10-03 | 24.90 | $24.82 | 1300 |
| 2023-10-02 | 24.91 | $24.80 | 1500 |
| 2023-09-29 | 24.93 | $24.93 | 4900 |
| 2023-09-28 | 24.93 | $24.90 | 2600 |
| 2023-09-27 | 24.93 | $24.94 | 4100 |
| 2023-09-26 | 24.92 | $24.90 | 2000 |
| 2023-09-25 | 24.92 | $24.91 | 5600 |
| 2023-09-22 | 24.92 | $24.94 | 1700 |
| 2023-09-21 | 24.91 | $24.89 | — |
| 2023-09-20 | 24.92 | $24.89 | 1800 |
| 2023-09-19 | 24.92 | $24.94 | 8600 |
| 2023-09-18 | 24.91 | $24.95 | 5600 |
| 2023-09-15 | 24.89 | $24.91 | 3700 |
| 2023-09-14 | 24.89 | $24.89 | 5000 |
| 2023-09-13 | 24.88 | $24.90 | 600 |
| 2023-09-12 | 24.87 | $24.91 | 1200 |
| 2023-09-11 | 24.86 | $24.91 | 1000 |
| 2023-09-08 | 24.85 | $24.93 | 4900 |
| 2023-09-07 | 24.83 | $24.90 | 4200 |
| 2023-09-06 | 24.81 | $24.84 | 4400 |
| 2023-09-05 | 24.80 | $24.84 | 9400 |
| 2023-09-01 | 24.80 | $24.86 | 5700 |
| 2023-08-31 | 24.78 | $24.83 | 5500 |
| 2023-08-30 | 24.77 | $24.76 | 8000 |
| 2023-08-29 | 24.78 | $24.75 | 2600 |
| 2023-08-28 | 24.78 | $24.75 | 5500 |
| 2023-08-25 | 24.79 | $24.78 | 3200 |
| 2023-08-24 | 24.79 | $24.76 | 400 |
| 2023-08-23 | 24.80 | $24.80 | 5800 |
| 2023-08-22 | 24.80 | $24.74 | 900 |
| 2023-08-21 | 24.81 | $24.72 | 4500 |
| 2023-08-18 | 24.83 | $24.80 | 5000 |
| 2023-08-17 | 24.84 | $24.75 | 5600 |
| 2023-08-16 | 24.85 | $24.76 | 4800 |
| 2023-08-15 | 24.87 | $24.84 | 1600 |
| 2023-08-14 | 24.87 | $24.83 | 4900 |
| 2023-08-11 | 24.88 | $24.87 | 3000 |
| 2023-08-10 | 24.87 | $24.90 | 7500 |
| 2023-08-09 | 24.86 | $24.89 | 600 |
| 2023-08-08 | 24.85 | $24.87 | 3500 |
| 2023-08-07 | 24.84 | $24.86 | 2400 |
| 2023-08-04 | 24.84 | $24.88 | 1500 |
| 2023-08-03 | 24.82 | $24.85 | 900 |
| 2023-08-02 | 24.81 | $24.88 | 2800 |
| 2023-08-01 | 24.80 | $24.88 | 3900 |
| 2023-07-31 | 24.78 | $24.78 | 2200 |
| 2023-07-28 | 24.77 | $24.75 | 2500 |
| 2023-07-27 | 24.78 | $24.80 | 500 |
| 2023-07-26 | 24.77 | $24.78 | 1100 |
| 2023-07-25 | 24.76 | $24.76 | 1200 |
| 2023-07-24 | 24.76 | $24.75 | 2900 |
| 2023-07-21 | 24.77 | $24.80 | 4300 |
| 2023-07-20 | 24.76 | $24.75 | 3800 |
| 2023-07-19 | 24.76 | $24.75 | 5200 |
| 2023-07-18 | 24.76 | $24.70 | 1600 |
| 2023-07-17 | 24.77 | $24.72 | 3900 |
| 2023-07-14 | 24.78 | $24.65 | 4800 |
| 2023-07-13 | 24.80 | $24.80 | 5100 |
| 2023-07-12 | 24.80 | $24.80 | 8200 |
| 2023-07-11 | 24.79 | $24.78 | 2100 |
| 2023-07-10 | 24.79 | $24.78 | 4300 |
| 2023-07-07 | 24.79 | $24.75 | 2500 |
| 2023-07-06 | 24.79 | $24.82 | 3900 |
| 2023-07-05 | 24.78 | $24.84 | 5900 |
| 2023-07-03 | 24.76 | $24.84 | 600 |
| 2023-06-30 | 24.74 | $24.80 | 1200 |
| 2023-06-29 | 24.73 | $24.75 | 1600 |
| 2023-06-28 | 24.72 | $24.72 | 3300 |
| 2023-06-27 | 24.72 | $24.70 | 3700 |
| 2023-06-26 | 24.72 | $24.85 | 7700 |
| 2023-06-23 | 24.69 | $24.80 | 2900 |
| 2023-06-22 | 24.66 | $24.76 | 3500 |
| 2023-06-21 | 24.64 | $24.70 | 2900 |
| 2023-06-20 | 24.63 | $24.63 | 4200 |
| 2023-06-16 | 24.64 | $24.64 | 2900 |
| 2023-06-15 | 24.64 | $24.60 | 2100 |
| 2023-06-14 | 24.65 | $24.69 | 2600 |
| 2023-06-13 | 24.64 | $24.74 | 1500 |
| 2023-06-12 | 24.63 | $24.71 | 1500 |
| 2023-06-09 | 24.61 | $24.68 | 4100 |
| 2023-06-08 | 24.60 | $24.65 | 5700 |
| 2023-06-07 | 24.60 | $24.60 | 5200 |
| 2023-06-06 | 24.60 | $24.27 | 11200 |
| 2023-06-05 | 24.68 | $24.72 | 3000 |
| 2023-06-02 | 24.67 | $24.76 | 3000 |
| 2023-06-01 | 24.66 | $24.66 | 6500 |
| 2023-05-31 | 24.66 | $24.70 | 700 |
| 2023-05-30 | 24.65 | $24.60 | 1400 |
| 2023-05-26 | 24.67 | $24.60 | 5100 |
| 2023-05-25 | 24.69 | $24.76 | 2300 |
| 2023-05-24 | 24.68 | $24.67 | 2200 |
| 2023-05-23 | 24.68 | $24.67 | 2300 |
| 2023-05-22 | 24.69 | $24.65 | 3800 |
| 2023-05-19 | 24.70 | $24.63 | 5900 |
| 2023-05-18 | 24.71 | $24.66 | 2000 |
| 2023-05-17 | 24.73 | $24.69 | 5200 |
| 2023-05-16 | 24.74 | $24.61 | 1100 |
| 2023-05-15 | 24.76 | $24.70 | 10100 |
| 2023-05-12 | 24.78 | $24.80 | 500 |
| 2023-05-11 | 24.77 | $24.70 | 7300 |
| 2023-05-10 | 24.78 | $24.80 | 2300 |
| 2023-05-09 | 24.78 | $24.85 | 5400 |
| 2023-05-08 | 24.76 | $24.67 | 4400 |
| 2023-05-05 | 24.78 | $24.75 | 500 |
| 2023-05-04 | 24.79 | $24.75 | 4500 |
| 2023-05-03 | 24.79 | $24.80 | 2000 |
| 2023-05-02 | 24.79 | $24.75 | 8100 |
| 2023-05-01 | 24.79 | $24.75 | 1600 |
| 2023-04-28 | 24.80 | $24.76 | 6100 |
| 2023-04-27 | 24.80 | $24.83 | 1800 |
| 2023-04-26 | 24.79 | $24.80 | 13700 |
| 2023-04-25 | 24.79 | $24.79 | 3500 |
| 2023-04-24 | 24.79 | $24.80 | 2900 |
| 2023-04-21 | 24.78 | $24.75 | 4000 |
| 2023-04-20 | 24.79 | $24.85 | 1600 |
| 2023-04-19 | 24.77 | $24.84 | 1900 |
| 2023-04-18 | 24.75 | $24.75 | 500 |
| 2023-04-17 | 24.75 | $24.70 | 7000 |
| 2023-04-14 | 24.76 | $24.84 | 1200 |
| 2023-04-13 | 24.74 | $24.82 | 1200 |
| 2023-04-12 | 24.72 | $24.87 | 5100 |
| 2023-04-11 | 24.69 | $24.85 | 5600 |
| 2023-04-10 | 24.66 | $24.67 | 2900 |
| 2023-04-06 | 24.65 | $24.76 | 1400 |
| 2023-04-05 | 24.64 | $24.79 | 1600 |
| 2023-04-04 | 24.61 | $24.79 | 3000 |
| 2023-04-03 | 24.57 | $24.76 | 3500 |
| 2023-03-31 | 24.54 | $24.66 | 4100 |
| 2023-03-30 | 24.53 | $24.60 | 3200 |
| 2023-03-29 | 24.53 | $24.52 | 1400 |
| 2023-03-28 | 24.54 | $24.62 | 3100 |
| 2023-03-27 | 24.53 | $24.61 | 4600 |
| 2023-03-24 | 24.53 | $24.44 | 1600 |
| 2023-03-23 | 24.56 | $24.56 | 1300 |
| 2023-03-22 | 24.58 | $24.52 | 2100 |
| 2023-03-21 | 24.60 | $24.50 | 1200 |
| 2023-03-20 | 24.63 | $24.62 | 800 |
| 2023-03-17 | 24.65 | $24.52 | 2500 |
| 2023-03-16 | 24.69 | $24.61 | 2200 |
| 2023-03-15 | 24.71 | $24.61 | 900 |
| 2023-03-14 | 24.74 | $24.65 | 3300 |
| 2023-03-13 | 24.77 | $24.55 | 5400 |
| 2023-03-10 | 24.82 | $24.67 | 5600 |
| 2023-03-09 | 24.85 | $24.86 | 700 |
| 2023-03-08 | 24.86 | $24.90 | 3400 |
| 2023-03-07 | 24.85 | $24.83 | 1100 |
| 2023-03-06 | 24.86 | $24.92 | 4400 |
| 2023-03-03 | 24.85 | $24.85 | 1700 |
| 2023-03-02 | 24.85 | $24.88 | 2900 |
| 2023-03-01 | 24.84 | $24.75 | 700 |
| 2023-02-28 | 24.87 | $24.70 | 7300 |
| 2023-02-27 | 24.91 | $24.80 | 7100 |
| 2023-02-24 | 24.93 | $24.94 | 3800 |
| 2023-02-23 | 24.93 | $24.84 | 10800 |
| 2023-02-22 | 24.95 | $24.89 | 1500 |
| 2023-02-21 | 24.96 | $24.90 | 1700 |
| 2023-02-17 | 24.97 | $24.99 | 3100 |
| 2023-02-16 | 24.96 | $24.92 | 6700 |
| 2023-02-15 | 24.97 | $24.93 | 5100 |
| 2023-02-14 | 24.97 | $24.94 | 3000 |
| 2023-02-13 | 24.98 | $24.98 | 2900 |
| 2023-02-10 | 24.97 | $24.92 | 2200 |
| 2023-02-09 | 24.98 | $24.85 | 14800 |
| 2023-02-08 | 25.00 | $24.94 | 14500 |
| 2023-02-07 | 25.01 | $24.99 | 5400 |
| 2023-02-06 | 25.01 | $24.97 | 13100 |
| 2023-02-03 | 25.01 | $25.14 | 7000 |
| 2023-02-02 | 24.98 | $24.96 | 6300 |
| 2023-02-01 | 24.97 | $24.94 | 8100 |
| 2023-01-31 | 24.98 | $24.91 | 9700 |
| 2023-01-30 | 24.98 | $24.97 | 6100 |
| 2023-01-27 | 24.98 | $24.94 | 1300 |
| 2023-01-26 | 24.98 | $24.97 | 7400 |
| 2023-01-25 | 24.98 | $24.97 | 2500 |
| 2023-01-24 | 24.97 | $24.96 | 1500 |
| 2023-01-23 | 24.97 | $24.93 | 3000 |
| 2023-01-20 | 24.97 | $24.94 | 1600 |
| 2023-01-19 | 24.97 | $24.91 | 3300 |
| 2023-01-18 | 24.97 | $24.89 | 2000 |
| 2023-01-17 | 24.98 | $24.86 | 6200 |
| 2023-01-13 | 24.99 | $24.95 | 3800 |
| 2023-01-12 | 24.99 | $25.00 | 4400 |
| 2023-01-11 | 24.98 | $25.01 | 4400 |
| 2023-01-10 | 24.96 | $25.07 | 4500 |
| 2023-01-09 | 24.93 | $25.08 | 4200 |
| 2023-01-06 | 24.88 | $25.01 | 9600 |
| 2023-01-05 | 24.85 | $24.97 | 2700 |
| 2023-01-04 | 24.82 | $24.80 | 5000 |
| 2023-01-03 | 24.81 | $24.89 | 6000 |
| 2022-12-30 | 24.79 | $24.90 | 11600 |
| 2022-12-29 | 24.77 | $24.70 | 6900 |
| 2022-12-28 | 24.78 | $24.51 | 3900 |
| 2022-12-27 | 24.83 | $24.56 | 10400 |
| 2022-12-23 | 24.88 | $24.76 | 3400 |
| 2022-12-22 | 24.89 | $24.74 | 4000 |
| 2022-12-21 | 24.91 | $24.88 | 3000 |
| 2022-12-20 | 24.91 | $24.74 | 1900 |
| 2022-12-19 | 24.93 | $24.92 | 7600 |
| 2022-12-16 | 24.91 | $24.92 | 3900 |
| 2022-12-15 | 24.90 | $24.94 | 4500 |
| 2022-12-14 | 24.87 | $24.98 | 5600 |
| 2022-12-13 | 24.84 | $24.95 | 5200 |
| 2022-12-12 | 24.80 | $24.89 | 12100 |
| 2022-12-09 | 24.77 | $24.85 | 9300 |
| 2022-12-08 | 24.74 | $24.88 | 2500 |
| 2022-12-07 | 24.70 | $24.80 | 4100 |
| 2022-12-06 | 24.67 | $24.76 | 7400 |
| 2022-12-05 | 24.64 | $24.70 | 17000 |
| 2022-12-02 | 24.62 | $24.72 | 8100 |
| 2022-12-01 | 24.59 | $24.66 | 3200 |
| 2022-11-30 | 24.57 | $24.65 | 1500 |
| 2022-11-29 | 24.55 | $24.57 | 1300 |
| 2022-11-28 | 24.54 | $24.52 | 4200 |
| 2022-11-25 | 24.55 | $24.63 | 800 |
| 2022-11-23 | 24.52 | $24.57 | 4800 |
| 2022-11-22 | 24.51 | $24.57 | 4800 |
| 2022-11-21 | 24.50 | $24.60 | 4900 |
| 2022-11-18 | 24.48 | $24.50 | 1300 |
| 2022-11-17 | 24.47 | $24.54 | 4200 |
| 2022-11-16 | 24.46 | $24.53 | 3900 |
| 2022-11-15 | 24.44 | $24.58 | 3600 |
| 2022-11-14 | 24.42 | $24.63 | 2900 |
| 2022-11-11 | 24.38 | $24.60 | 1200 |
| 2022-11-10 | 24.34 | $24.61 | 3400 |
| 2022-11-09 | 24.29 | $24.45 | 3500 |
| 2022-11-08 | 24.26 | $24.46 | 8800 |
| 2022-11-07 | 24.23 | $24.36 | 11300 |
| 2022-11-04 | 24.22 | $24.39 | 4500 |
| 2022-11-03 | 24.20 | $24.32 | 3800 |
| 2022-11-02 | 24.20 | $24.28 | 1200 |
| 2022-11-01 | 24.20 | $24.45 | 4100 |
| 2022-10-31 | 24.17 | $24.39 | 14200 |
| 2022-10-28 | 24.14 | $24.30 | 5200 |
| 2022-10-27 | 24.14 | $24.17 | 9700 |
| 2022-10-26 | 24.16 | $24.19 | 6000 |
| 2022-10-25 | 24.18 | $24.15 | 3900 |
| 2022-10-24 | 24.21 | $24.22 | 7500 |
| 2022-10-21 | 24.24 | $24.25 | 4500 |
| 2022-10-20 | 24.27 | $24.25 | 3200 |
| 2022-10-19 | 24.30 | $24.28 | 6400 |
| 2022-10-18 | 24.33 | $24.32 | 10200 |
| 2022-10-17 | 24.36 | $24.12 | 30800 |
| 2022-10-14 | 24.44 | $24.30 | 5200 |
| 2022-10-13 | 24.50 | $24.42 | 5300 |
| 2022-10-12 | 24.53 | $24.51 | 9500 |
| 2022-10-11 | 24.56 | $24.50 | 8500 |
| 2022-10-10 | 24.60 | $24.53 | 4200 |
| 2022-10-07 | 24.63 | $24.48 | 400 |
| 2022-10-06 | 24.69 | $24.60 | 7200 |
| 2022-10-05 | 24.72 | $24.62 | 7900 |
| 2022-10-04 | 24.76 | $24.72 | 13500 |
| 2022-10-03 | 24.79 | $24.78 | 10500 |
| 2022-09-30 | 24.81 | $24.60 | 13800 |
| 2022-09-29 | 24.87 | $24.84 | 5800 |
| 2022-09-28 | 24.89 | $24.75 | 4400 |
| 2022-09-27 | 24.93 | $24.75 | 2600 |
| 2022-09-26 | 24.98 | $24.70 | 15000 |
| 2022-09-23 | 25.06 | $24.65 | 35900 |
| 2022-09-22 | 25.15 | $24.99 | 4900 |
| 2022-09-21 | 25.18 | $25.09 | 8500 |
| 2022-09-20 | 25.20 | $25.10 | 8000 |
| 2022-09-19 | 25.23 | $25.13 | 8300 |
| 2022-09-16 | 25.24 | $25.21 | 1400 |
| 2022-09-15 | 25.25 | $25.29 | 3600 |
| 2022-09-14 | 25.24 | $25.28 | 3000 |
| 2022-09-13 | 25.23 | $25.22 | 1900 |
| 2022-09-12 | 25.23 | $25.25 | 3700 |
| 2022-09-09 | 25.22 | $25.22 | 3600 |
| 2022-09-08 | 25.22 | $25.15 | 3900 |
| 2022-09-07 | 25.23 | $25.23 | 1400 |
| 2022-09-06 | 25.23 | $25.30 | 5900 |
| 2022-09-02 | 25.21 | $25.25 | 1700 |
| 2022-09-01 | 25.20 | $25.25 | 6700 |
| 2022-08-31 | 25.19 | $25.22 | 3000 |
| 2022-08-30 | 25.18 | $25.13 | 6400 |
| 2022-08-29 | 25.19 | $25.16 | 6400 |
| 2022-08-26 | 25.20 | $25.17 | 3700 |
| 2022-08-25 | 25.21 | $25.17 | 4400 |
| 2022-08-24 | 25.21 | $25.15 | 17100 |
| 2022-08-23 | 25.22 | $25.10 | 10300 |
| 2022-08-22 | 25.25 | $25.06 | 3400 |
| 2022-08-19 | 25.28 | $25.20 | 4800 |
| 2022-08-18 | 25.29 | $25.19 | 2500 |
| 2022-08-17 | 25.31 | $25.22 | 6400 |
| 2022-08-16 | 25.31 | $25.24 | 20400 |
| 2022-08-15 | 25.32 | $25.36 | 5400 |
| 2022-08-12 | 25.30 | $25.34 | 2300 |
| 2022-08-11 | 25.29 | $25.39 | 300 |
| 2022-08-10 | 25.26 | $25.33 | 4300 |
| 2022-08-09 | 25.23 | $25.26 | 7500 |
| 2022-08-08 | 25.22 | $25.30 | 2000 |
| 2022-08-05 | 25.20 | $25.37 | 4100 |
| 2022-08-04 | 25.15 | $25.28 | 4800 |
| 2022-08-03 | 25.12 | $25.29 | 8100 |
| 2022-08-02 | 25.08 | $25.20 | 9400 |
| 2022-08-01 | 25.06 | $25.26 | 4400 |
| 2022-07-29 | 25.02 | $25.16 | 15100 |
| 2022-07-28 | 24.99 | $25.04 | 4300 |
| 2022-07-27 | 24.98 | $25.00 | 10600 |
| 2022-07-26 | 24.98 | $24.98 | 22800 |
| 2022-07-25 | 24.99 | $25.01 | 7500 |
| 2022-07-22 | 24.99 | $24.98 | 8900 |
| 2022-07-21 | 25.00 | $24.98 | 22100 |
| 2022-07-20 | 25.01 | $25.00 | 40000 |
| 2022-07-19 | 25.02 | $25.00 | 19800 |
| 2022-07-18 | 25.03 | $25.02 | 23200 |
| 2022-07-15 | 25.03 | $25.01 | 15600 |
| 2022-07-14 | 25.04 | $25.00 | 17400 |
| 2022-07-13 | 25.05 | $25.12 | 26700 |
| 2022-07-12 | 25.04 | $25.10 | 10100 |
| 2022-07-11 | 25.03 | $25.09 | 37500 |
| 2022-07-08 | 25.03 | $25.09 | 3400 |
| 2022-07-07 | 25.02 | $25.06 | 4800 |
| 2022-07-06 | 25.02 | $25.13 | 6600 |
| 2022-07-05 | 25.00 | $25.00 | 6000 |
| 2022-07-01 | 25.01 | $25.00 | 14600 |
| 2022-06-30 | 25.02 | $25.03 | 7600 |
| 2022-06-29 | 25.03 | $25.05 | 1800 |
| 2022-06-28 | 25.03 | $25.05 | 8000 |
| 2022-06-27 | 25.04 | $25.05 | 19000 |
| 2022-06-24 | 25.05 | $25.03 | 34200 |
| 2022-06-23 | 25.06 | $25.04 | 21500 |
| 2022-06-22 | 25.07 | $25.03 | 21800 |
| 2022-06-21 | 25.09 | $25.05 | 15200 |
| 2022-06-17 | 25.10 | $25.03 | 28700 |
| 2022-06-16 | 25.13 | $25.00 | 34100 |
| 2022-06-15 | 25.16 | $25.04 | 28800 |
| 2022-06-14 | 25.19 | $25.08 | 38700 |
| 2022-06-13 | 25.22 | $25.05 | 40800 |
| 2022-06-10 | 25.25 | $25.19 | 12500 |
| 2022-06-09 | 25.27 | $25.12 | 52400 |
| 2022-06-08 | 25.30 | $25.16 | 67100 |
| 2022-06-07 | 25.33 | $25.33 | 2500 |
| 2022-06-06 | 25.32 | $25.38 | 5900 |
| 2022-06-03 | 25.31 | $25.40 | 2700 |
| 2022-06-02 | 25.29 | $25.33 | 7200 |
| 2022-06-01 | 25.28 | $25.25 | 12700 |
| 2022-05-31 | 25.28 | $25.21 | 4200 |
| 2022-05-27 | 25.30 | $25.26 | 6800 |
| 2022-05-26 | 25.30 | $25.24 | 3500 |
| 2022-05-25 | 25.31 | $25.38 | 2800 |
| 2022-05-24 | 25.30 | $25.45 | 2800 |
| 2022-05-23 | 25.26 | $25.33 | 5900 |
| 2022-05-20 | 25.25 | $25.25 | 2100 |
| 2022-05-19 | 25.25 | $25.20 | 2400 |
| 2022-05-18 | 25.26 | $25.31 | 4900 |
| 2022-05-17 | 25.24 | $25.23 | 2100 |
| 2022-05-16 | 25.25 | $25.25 | 8900 |
| 2022-05-13 | 25.25 | $25.21 | 9000 |
| 2022-05-12 | 25.25 | $25.23 | 7300 |
| 2022-05-11 | 25.26 | $25.26 | 2000 |
| 2022-05-10 | 25.26 | $25.18 | 3000 |
| 2022-05-09 | 25.27 | $25.29 | 10900 |
| 2022-05-06 | 25.27 | $25.32 | 11800 |
| 2022-05-05 | 25.26 | $25.25 | 3200 |
| 2022-05-04 | 25.26 | $25.32 | 6000 |
| 2022-05-03 | 25.24 | $25.29 | 13600 |
| 2022-05-02 | 25.23 | $25.23 | 17100 |
| 2022-04-29 | 25.23 | $25.21 | 7400 |
| 2022-04-28 | 25.24 | $25.17 | 3300 |
| 2022-04-27 | 25.25 | $25.18 | 20500 |
| 2022-04-26 | 25.27 | $25.23 | 14700 |
| 2022-04-25 | 25.27 | $25.29 | 4800 |
| 2022-04-22 | 25.27 | $25.30 | 2400 |
| 2022-04-21 | 25.26 | $25.29 | 4600 |
| 2022-04-20 | 25.25 | $25.29 | 3100 |
| 2022-04-19 | 25.24 | $25.25 | 4000 |
| 2022-04-18 | 25.24 | $25.23 | 5700 |
| 2022-04-14 | 25.24 | $25.21 | 1700 |
| 2022-04-13 | 25.24 | $25.23 | 3700 |
| 2022-04-12 | 25.24 | $25.30 | 4300 |
| 2022-04-11 | 25.23 | $25.29 | 2500 |
| 2022-04-08 | 25.22 | $25.21 | 7000 |
| 2022-04-07 | 25.22 | $25.23 | 10000 |
| 2022-04-06 | 25.22 | $25.21 | 5500 |
| 2022-04-05 | 25.22 | $25.30 | 2900 |
| 2022-04-04 | 25.20 | $25.30 | 3100 |
| 2022-04-01 | 25.19 | $25.15 | 3800 |
| 2022-03-31 | 25.20 | $25.25 | 6700 |
| 2022-03-30 | 25.19 | $25.25 | 10500 |
| 2022-03-29 | 25.17 | $25.21 | 4200 |
| 2022-03-28 | 25.17 | $25.20 | 3600 |
| 2022-03-25 | 25.17 | $25.17 | 4100 |
| 2022-03-24 | 25.17 | $25.11 | 4100 |
| 2022-03-23 | 25.19 | $25.19 | 500 |
| 2022-03-22 | 25.19 | $25.20 | 2300 |
| 2022-03-21 | 25.19 | $25.21 | 3600 |
| 2022-03-18 | 25.19 | $25.22 | 15600 |
| 2022-03-17 | 25.19 | $25.20 | 11900 |
| 2022-03-16 | 25.19 | $25.20 | 4200 |
| 2022-03-15 | 25.19 | $25.30 | 2900 |
| 2022-03-14 | 25.17 | $25.02 | 4800 |
| 2022-03-11 | 25.21 | $25.13 | 14600 |
| 2022-03-10 | 25.23 | $25.15 | 6000 |
| 2022-03-09 | 25.25 | $25.25 | 8400 |
| 2022-03-08 | 25.25 | $25.15 | 6600 |
| 2022-03-07 | 25.27 | $25.22 | 10200 |
| 2022-03-04 | 25.28 | $25.26 | 3800 |
| 2022-03-03 | 25.29 | $25.34 | 2200 |
| 2022-03-02 | 25.27 | $25.30 | 2100 |
| 2022-03-01 | 25.27 | $25.32 | 5800 |
| 2022-02-28 | 25.26 | $25.22 | 3900 |
| 2022-02-25 | 25.27 | $25.29 | 3100 |
| 2022-02-24 | 25.27 | $25.27 | 3300 |
| 2022-02-23 | 25.27 | $25.26 | 4700 |
| 2022-02-22 | 25.27 | $25.26 | 7500 |
| 2022-02-18 | 25.27 | $25.22 | 7400 |
| 2022-02-17 | 25.29 | $25.38 | 12300 |
| 2022-02-16 | 25.27 | $25.22 | 2500 |
| 2022-02-15 | 25.28 | $25.21 | 900 |
| 2022-02-14 | 25.30 | $25.23 | 2200 |
| 2022-02-11 | 25.31 | $25.27 | 3000 |
| 2022-02-10 | 25.32 | $25.32 | 4700 |
| 2022-02-09 | 25.32 | $25.38 | 4000 |
| 2022-02-08 | 25.30 | $25.19 | 4200 |
| 2022-02-07 | 25.33 | $25.33 | 4000 |
| 2022-02-04 | 25.32 | $25.39 | 3700 |
| 2022-02-03 | 25.31 | $25.33 | 2900 |
| 2022-02-02 | 25.30 | $25.33 | 1600 |
| 2022-02-01 | 25.30 | $25.32 | 6600 |
| 2022-01-31 | 25.29 | $25.29 | 5400 |
| 2022-01-28 | 25.29 | $25.23 | 3800 |
| 2022-01-27 | 25.31 | $25.35 | 6600 |
| 2022-01-26 | 25.30 | $25.40 | 7500 |
| 2022-01-25 | 25.28 | $25.24 | 7200 |
| 2022-01-24 | 25.28 | $25.15 | 11200 |
| 2022-01-21 | 25.31 | $25.27 | 2300 |
| 2022-01-20 | 25.32 | $25.32 | 1600 |
| 2022-01-19 | 25.32 | $25.35 | 3000 |
| 2022-01-18 | 25.31 | $25.32 | 3100 |
| 2022-01-14 | 25.31 | $25.33 | 2600 |
| 2022-01-13 | 25.31 | $25.26 | 4000 |
| 2022-01-12 | 25.32 | $25.31 | 1400 |
| 2022-01-11 | 25.32 | $25.33 | 4000 |
| 2022-01-10 | 25.31 | $25.33 | 5900 |
| 2022-01-07 | 25.31 | $25.35 | 2500 |
| 2022-01-06 | 25.30 | $25.35 | 400 |
| 2022-01-05 | 25.28 | $25.31 | 3500 |
| 2022-01-04 | 25.28 | $25.32 | 4800 |
| 2022-01-03 | 25.27 | $25.31 | 5700 |
| 2021-12-31 | 25.26 | $25.27 | — |
| 2021-12-30 | 25.26 | $25.27 | 5600 |
| 2021-12-29 | 25.26 | $25.25 | 9200 |
| 2021-12-28 | 25.27 | $25.30 | 2000 |
| 2021-12-27 | 25.26 | $25.31 | 2700 |
| 2021-12-23 | 25.25 | $25.27 | 3000 |
| 2021-12-22 | 25.25 | $25.28 | 1000 |
| 2021-12-21 | 25.25 | $25.28 | 2400 |
| 2021-12-20 | 25.24 | $25.24 | 4900 |
| 2021-12-17 | 25.25 | $25.16 | 3100 |
| 2021-12-16 | 25.27 | $25.16 | 4700 |
| 2021-12-15 | 25.29 | $25.26 | 6200 |
| 2021-12-14 | 25.30 | $25.30 | 1800 |
| 2021-12-13 | 25.30 | $25.35 | 1100 |
| 2021-12-10 | 25.30 | $25.35 | 2100 |
| 2021-12-09 | 25.29 | $25.33 | 800 |
| 2021-12-08 | 25.28 | $25.34 | 3000 |
| 2021-12-07 | 25.27 | $25.23 | 11300 |
| 2021-12-06 | 25.28 | $25.24 | 7100 |
| 2021-12-03 | 25.29 | $25.29 | 5300 |
| 2021-12-02 | 25.29 | $25.23 | 1100 |
| 2021-12-01 | 25.30 | $25.22 | 8100 |
| 2021-11-30 | 25.32 | $25.31 | 1000 |
| 2021-11-29 | 25.32 | $25.32 | 4800 |
| 2021-11-26 | 25.33 | $25.37 | 2000 |
| 2021-11-24 | 25.32 | $25.38 | 1900 |
| 2021-11-23 | 25.30 | $25.23 | 2200 |
| 2021-11-22 | 25.32 | $25.38 | 1600 |
| 2021-11-19 | 25.31 | $25.30 | 500 |
| 2021-11-18 | 25.31 | $25.29 | 7000 |
| 2021-11-17 | 25.32 | $25.31 | 4400 |
| 2021-11-16 | 25.32 | $25.30 | 1500 |
| 2021-11-15 | 25.33 | $25.24 | 1400 |
| 2021-11-12 | 25.35 | $25.33 | 1900 |
| 2021-11-11 | 25.35 | $25.38 | 700 |
| 2021-11-10 | 25.35 | $25.33 | 4100 |
| 2021-11-09 | 25.35 | $25.32 | 2200 |
| 2021-11-08 | 25.35 | $25.36 | 1300 |
| 2021-11-05 | 25.35 | $25.30 | 6500 |
| 2021-11-04 | 25.36 | $25.34 | 5700 |
| 2021-11-03 | 25.37 | $25.35 | 600 |
| 2021-11-02 | 25.37 | $25.38 | 3700 |
| 2021-11-01 | 25.36 | $25.39 | 2900 |
| 2021-10-29 | 25.36 | $25.31 | — |
| 2021-10-28 | 25.36 | $25.31 | 2300 |
| 2021-10-27 | 25.37 | $25.35 | 700 |
| 2021-10-26 | 25.38 | $25.38 | 1900 |
| 2021-10-25 | 25.37 | $25.38 | 1200 |
| 2021-10-22 | 25.37 | $25.38 | — |
| 2021-10-21 | 25.37 | $25.38 | 2600 |
| 2021-10-20 | 25.36 | $25.40 | 2200 |
| 2021-10-19 | 25.35 | $25.41 | 2200 |
| 2021-10-18 | 25.33 | $25.41 | 2700 |
| 2021-10-15 | 25.32 | $25.25 | 11400 |
| 2021-10-14 | 25.33 | $25.25 | 2600 |
| 2021-10-13 | 25.35 | $25.45 | 3300 |
| 2021-10-12 | 25.32 | $25.37 | 300 |
| 2021-10-11 | 25.31 | $25.37 | 4000 |
| 2021-10-08 | 25.30 | $25.24 | 2600 |
| 2021-10-07 | 25.32 | $25.30 | 3400 |
| 2021-10-06 | 25.32 | $25.37 | 800 |
| 2021-10-05 | 25.31 | $25.35 | 6400 |
| 2021-10-04 | 25.30 | $25.25 | 3700 |
| 2021-10-01 | 25.31 | $25.28 | 3600 |
| 2021-09-30 | 25.31 | $25.28 | 2800 |
| 2021-09-29 | 25.32 | $25.32 | 800 |
| 2021-09-28 | 25.32 | $25.23 | 3800 |
| 2021-09-27 | 25.34 | $25.35 | 4400 |
| 2021-09-24 | 25.34 | $25.30 | 1700 |
| 2021-09-23 | 25.34 | $25.33 | 200 |
| 2021-09-22 | 25.34 | $25.25 | 1200 |
| 2021-09-21 | 25.36 | $25.32 | 700 |
| 2021-09-20 | 25.36 | $25.35 | 2200 |
| 2021-09-17 | 25.36 | $25.30 | 1100 |
| 2021-09-16 | 25.37 | $25.30 | 3400 |
| 2021-09-15 | 25.38 | $25.37 | 1800 |
| 2021-09-14 | 25.38 | $25.39 | 1600 |
| 2021-09-13 | 25.37 | $25.40 | 3000 |
| 2021-09-10 | 25.36 | $25.40 | 13100 |
| 2021-09-09 | 25.35 | $25.48 | 4400 |
| 2021-09-08 | 25.32 | $25.36 | 3500 |
| 2021-09-07 | 25.30 | $25.36 | 3000 |
| 2021-09-03 | 25.29 | $25.30 | 3600 |
| 2021-09-02 | 25.29 | $25.28 | 3000 |
| 2021-09-01 | 25.28 | $25.31 | 8800 |
| 2021-08-31 | 25.28 | $25.29 | 3500 |
| 2021-08-30 | 25.27 | $25.29 | 2600 |
| 2021-08-27 | 25.27 | $25.30 | 2700 |
| 2021-08-26 | 25.26 | $25.27 | 2500 |
| 2021-08-25 | 25.26 | $25.25 | 3100 |
| 2021-08-24 | 25.26 | $25.26 | 800 |
| 2021-08-23 | 25.26 | $25.26 | 3900 |
| 2021-08-20 | 25.26 | $25.26 | 12500 |
| 2021-08-19 | 25.25 | $25.23 | 3000 |
| 2021-08-18 | 25.26 | $25.24 | 3400 |
| 2021-08-17 | 25.26 | $25.22 | 9700 |
| 2021-08-16 | 25.27 | $25.23 | 29400 |
| 2021-08-13 | 25.27 | $25.29 | 8200 |
| 2021-08-12 | 25.27 | $25.27 | 2500 |
| 2021-08-11 | 25.27 | $25.29 | 5500 |
| 2021-08-10 | 25.26 | $25.30 | 6200 |
| 2021-08-09 | 25.25 | $25.29 | 6800 |
| 2021-08-06 | 25.24 | $25.27 | 1500 |
| 2021-08-05 | 25.23 | $25.27 | 3000 |
| 2021-08-04 | 25.22 | $25.27 | 7100 |
| 2021-08-03 | 25.21 | $25.27 | 2100 |
| 2021-08-02 | 25.20 | $25.26 | 3400 |
| 2021-07-30 | 25.19 | $25.25 | 2200 |
| 2021-07-29 | 25.18 | $25.20 | 3700 |
| 2021-07-28 | 25.18 | $25.15 | 3400 |
| 2021-07-27 | 25.18 | $25.23 | 5400 |
| 2021-07-26 | 25.18 | $25.19 | 5400 |
| 2021-07-23 | 25.18 | $25.19 | 3600 |
| 2021-07-22 | 25.18 | $25.18 | 1200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.07
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.09
Average
24.99
Maximum
25.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.07 | $24.90 | 25680 |
| 2026-07-16 | 25.12 | $25.14 | 10300 |
| 2026-07-15 | 25.09 | $25.15 | 10000 |
| 2026-07-14 | 25.06 | $25.01 | 12613 |
| 2026-07-13 | 25.07 | $25.13 | 8500 |
| 2026-07-10 | 25.03 | $25.14 | 8800 |
| 2026-07-09 | 24.99 | $25.08 | 7000 |
| 2026-07-08 | 24.95 | $25.00 | 2300 |
| 2026-07-07 | 24.93 | $24.93 | 13000 |
| 2026-07-06 | 24.93 | $25.03 | 12639 |
| 2026-07-02 | 24.90 | $24.94 | 21800 |
| 2026-07-01 | 24.89 | $24.99 | 6948 |
| 2026-06-30 | 24.86 | $24.96 | 43400 |
| 2026-06-29 | 24.84 | $24.98 | 8700 |
| 2026-06-26 | 24.80 | $24.71 | 39536 |
| 2026-06-25 | 24.84 | $24.88 | 18900 |
| 2026-06-24 | 24.84 | $24.82 | 33613 |
| 2026-06-23 | 24.86 | $24.80 | 19500 |
| 2026-06-22 | 24.89 | $24.82 | 12414 |
| 2026-06-18 | 24.93 | $24.89 | 29335 |
| 2026-06-17 | 24.94 | $24.84 | 38300 |
| 2026-06-16 | 24.98 | $25.00 | 11713 |
| 2024-07-05 | 24.97 | $24.98 | — |
| 2024-07-03 | 24.97 | $24.98 | — |
| 2024-07-02 | 24.97 | $24.98 | — |
| 2024-07-01 | 24.97 | $24.98 | — |
| 2024-06-28 | 24.97 | $24.98 | 1925 |
| 2024-06-27 | 24.97 | $24.98 | 21093 |
| 2024-06-26 | 24.97 | $24.98 | 9481 |
| 2024-06-25 | 24.97 | $24.97 | 13403 |
| 2024-06-24 | 24.98 | $24.98 | 37860 |
| 2024-06-21 | 24.98 | $24.97 | 2585 |
| 2024-06-20 | 24.98 | $24.95 | 6684 |
| 2024-06-18 | 24.99 | $24.96 | 15386 |
| 2024-06-17 | 25.01 | $24.95 | 19944 |
| 2024-06-14 | 25.02 | $24.93 | 14608 |
| 2024-06-13 | 25.05 | $25.05 | 13320 |
| 2024-06-12 | 25.05 | $25.05 | 1606 |
| 2024-06-11 | 25.04 | $25.05 | 1375 |
| 2024-06-10 | 25.03 | $25.06 | 4664 |
| 2024-06-07 | 25.02 | $25.06 | 236 |
| 2024-06-06 | 25.00 | $25.02 | 2836 |
| 2024-06-05 | 25.00 | $25.02 | 1953 |
| 2024-06-04 | 24.99 | $25.01 | 4521 |
| 2024-06-03 | 24.98 | $25.02 | 2298 |
| 2024-05-31 | 24.97 | $24.99 | 5036 |
| 2024-05-30 | 24.96 | $24.97 | 2358 |
| 2024-05-29 | 24.96 | $24.97 | 18583 |
| 2024-05-28 | 24.96 | $24.96 | 2377 |
| 2024-05-24 | 24.97 | $24.97 | 6978 |
| 2024-05-23 | 24.97 | $24.97 | 631 |
| 2024-05-22 | 24.97 | $24.95 | 3252 |
| 2024-05-21 | 24.98 | $24.95 | 1581 |
| 2024-05-20 | 25.00 | $24.96 | 4715 |
| 2024-05-17 | 25.01 | $24.95 | 2628 |
| 2024-05-16 | 25.02 | $24.94 | 8826 |
| 2024-05-15 | 25.05 | $25.08 | 5112 |
| 2024-05-14 | 25.03 | $25.04 | 2233 |
| 2024-05-13 | 25.03 | $25.02 | 15044 |
| 2024-05-10 | 25.02 | $25.03 | 8662 |
| 2024-05-09 | 25.02 | $25.05 | 1888 |
| 2024-05-08 | 25.01 | $25.03 | 8690 |
| 2024-05-07 | 25.00 | $25.04 | 8706 |
| 2024-05-06 | 24.98 | $25.01 | 5432 |
| 2024-05-03 | 24.97 | $24.99 | 3304 |
| 2024-05-02 | 24.97 | $25.00 | 577 |
| 2024-05-01 | 24.96 | $24.97 | 3357 |
| 2024-04-30 | 24.96 | $24.97 | 10322 |
| 2024-04-29 | 24.96 | $24.97 | 4449 |
| 2024-04-26 | 24.96 | $24.99 | 1854 |
| 2024-04-25 | 24.95 | $24.95 | 5866 |
| 2024-04-24 | 24.95 | $24.97 | 2703 |
| 2024-04-23 | 24.95 | $25.00 | 2250 |
| 2024-04-22 | 24.94 | $24.93 | 2887 |
| 2024-04-19 | 24.95 | $24.93 | 1777 |
| 2024-04-18 | 24.97 | $24.96 | 775 |
| 2024-04-17 | 24.98 | $24.92 | 1485 |
| 2024-04-16 | 25.00 | $24.93 | 5275 |
| 2024-04-15 | 25.02 | $24.90 | 4492 |
| 2024-04-12 | 25.06 | $25.07 | 254 |
| 2024-04-11 | 25.05 | $25.05 | 819 |
| 2024-04-10 | 25.05 | $25.09 | 3027 |
| 2024-04-09 | 25.03 | $25.06 | 3611 |
| 2024-04-08 | 25.02 | $25.02 | 2523 |
| 2024-04-05 | 25.02 | $25.04 | 1603 |
| 2024-04-04 | 25.02 | $25.02 | 1883 |
| 2024-04-03 | 25.02 | $25.00 | 1837 |
| 2024-04-02 | 25.02 | $25.04 | 3132 |
| 2024-04-01 | 25.01 | $25.05 | 5442 |
| 2024-03-28 | 25.00 | $25.03 | 1423 |
| 2024-03-27 | 24.99 | $25.00 | 2818 |
| 2024-03-26 | 24.99 | $25.03 | 4752 |
| 2024-03-25 | 24.98 | $24.97 | 9651 |
| 2024-03-22 | 24.98 | $24.96 | 2161 |
| 2024-03-21 | 24.99 | $24.97 | 1259 |
| 2024-03-20 | 25.00 | $24.96 | 2359 |
| 2024-03-19 | 25.01 | $25.04 | 2295 |
| 2024-03-18 | 25.01 | $24.93 | 10544 |
| 2024-03-15 | 25.03 | $24.96 | 3648 |
| 2024-03-14 | 25.05 | $25.01 | 2806 |
| 2024-03-13 | 25.06 | $25.06 | 1311 |
| 2024-03-12 | 25.05 | $25.06 | 1404 |
| 2024-03-11 | 25.04 | $25.02 | 9961 |
| 2024-03-08 | 25.04 | $25.05 | 555 |
| 2024-03-07 | 25.03 | $25.10 | 1745 |
| 2024-03-06 | 25.01 | $25.03 | 5063 |
| 2024-03-05 | 25.00 | $25.01 | 6429 |
| 2024-03-04 | 24.99 | $25.07 | 2381 |
| 2024-03-01 | 24.97 | $25.05 | 7691 |
| 2024-02-29 | 24.94 | $25.00 | 13771 |
| 2024-02-28 | 24.93 | $24.95 | 9737 |
| 2024-02-27 | 24.93 | $24.95 | 4173 |
| 2024-02-26 | 24.93 | $24.94 | 4881 |
| 2024-02-23 | 24.93 | $24.93 | 6885 |
| 2024-02-22 | 24.94 | $24.95 | 1050 |
| 2024-02-21 | 24.94 | $24.93 | 9395 |
| 2024-02-20 | 24.95 | $24.96 | 5669 |
| 2024-02-16 | 24.95 | $24.95 | 1090 |
| 2024-02-15 | 24.95 | $24.95 | 2264 |
| 2024-02-14 | 24.96 | $24.93 | 4381 |
| 2024-02-13 | 24.98 | $24.96 | 300 |
| 2024-02-12 | 24.99 | $24.96 | 20250 |
| 2024-02-09 | 25.00 | $24.97 | 10200 |
| 2024-02-08 | 25.01 | $24.99 | 5357 |
| 2024-02-07 | 25.02 | $24.98 | 4081 |
| 2024-02-06 | 25.03 | $25.00 | 5179 |
| 2024-02-05 | 25.03 | $25.02 | 15796 |
| 2024-02-02 | 25.04 | $25.02 | 14954 |
| 2024-02-01 | 25.04 | $25.05 | 4408 |
| 2024-01-31 | 25.03 | $25.04 | 4234 |
| 2024-01-30 | 25.02 | $25.02 | 2103 |
| 2024-01-29 | 25.02 | $25.03 | 3472 |
| 2024-01-26 | 25.02 | $25.04 | 2109 |
| 2024-01-25 | 25.01 | $24.99 | 3596 |
| 2024-01-24 | 25.01 | $25.00 | 6699 |
| 2024-01-23 | 25.01 | $24.98 | 2958 |
| 2024-01-22 | 25.01 | $24.95 | 9615 |
| 2024-01-19 | 25.03 | $24.96 | 8501 |
| 2024-01-18 | 25.05 | $24.95 | 3590 |
| 2024-01-17 | 25.07 | $25.05 | 3517 |
| 2024-01-16 | 25.06 | $24.93 | 5030 |
| 2024-01-12 | 25.09 | $25.09 | 5811 |
| 2024-01-11 | 25.08 | $25.06 | 16732 |
| 2024-01-10 | 25.07 | $25.14 | 5500 |
| 2024-01-09 | 25.03 | $25.06 | 6582 |
| 2024-01-08 | 25.01 | $25.03 | 5005 |
| 2024-01-05 | 24.99 | $25.02 | 7812 |
| 2024-01-04 | 24.97 | $25.03 | 6056 |
| 2024-01-03 | 24.94 | $24.98 | 3858 |
| 2024-01-02 | 24.92 | $24.96 | 5202 |
| 2023-12-29 | 24.90 | $24.90 | 681 |
| 2023-12-28 | 24.89 | $24.90 | 5526 |
| 2023-12-27 | 24.89 | $24.90 | 21905 |
| 2023-12-26 | 24.88 | $24.89 | 6766 |
| 2023-12-22 | 24.87 | $24.85 | 1652 |
| 2023-12-21 | 24.88 | $24.89 | 5193 |
| 2023-12-20 | 24.87 | $24.84 | 5303 |
| 2023-12-19 | 24.87 | $24.81 | 2367 |
| 2023-12-18 | 24.89 | $24.81 | 2259 |
| 2023-12-15 | 24.91 | $24.90 | 3623 |
| 2023-12-14 | 24.90 | $24.85 | 4537 |
| 2023-12-13 | 24.91 | $24.87 | 2159 |
| 2023-12-12 | 24.91 | $24.95 | 8784 |
| 2023-12-11 | 24.88 | $24.92 | 5296 |
| 2023-12-08 | 24.86 | $24.89 | 2182 |
| 2023-12-07 | 24.85 | $24.88 | 3730 |
| 2023-12-06 | 24.83 | $24.84 | 2769 |
| 2023-12-05 | 24.82 | $24.81 | 1966 |
| 2023-12-04 | 24.82 | $24.85 | 1375 |
| 2023-12-01 | 24.81 | $24.82 | 15497 |
| 2023-11-30 | 24.80 | $24.80 | 6100 |
| 2023-11-29 | 24.80 | $24.81 | 4800 |
| 2023-11-28 | 24.79 | $24.78 | 3200 |
| 2023-11-27 | 24.79 | $24.78 | 5600 |
| 2023-11-24 | 24.79 | $24.80 | 600 |
| 2023-11-22 | 24.79 | $24.82 | 7700 |
| 2023-11-21 | 24.78 | $24.78 | 2800 |
| 2023-11-20 | 24.77 | $24.78 | 4000 |
| 2023-11-17 | 24.77 | $24.80 | 6000 |
| 2023-11-16 | 24.76 | $24.78 | 4400 |
| 2023-11-15 | 24.75 | $24.75 | 13800 |
| 2023-11-14 | 24.75 | $24.81 | 13700 |
| 2023-11-13 | 24.74 | $24.75 | 10000 |
| 2023-11-10 | 24.74 | $24.75 | 3000 |
| 2023-11-09 | 24.73 | $24.75 | 19500 |
| 2023-11-08 | 24.73 | $24.76 | 3600 |
| 2023-11-07 | 24.73 | $24.74 | 18900 |
| 2023-11-06 | 24.73 | $24.76 | 6000 |
| 2023-11-03 | 24.73 | $24.74 | 4700 |
| 2023-11-02 | 24.73 | $24.77 | 2800 |
| 2023-11-01 | 24.72 | $24.79 | 2700 |
| 2023-10-31 | 24.71 | $24.74 | 2400 |
| 2023-10-30 | 24.71 | $24.75 | 6300 |
| 2023-10-27 | 24.71 | $24.74 | 3600 |
| 2023-10-26 | 24.71 | $24.68 | 1400 |
| 2023-10-25 | 24.73 | $24.70 | 6000 |
| 2023-10-24 | 24.75 | $24.75 | 7500 |
| 2023-10-23 | 24.77 | $24.75 | 2200 |
| 2023-10-20 | 24.78 | $24.85 | 5100 |
| 2023-10-19 | 24.77 | $24.80 | 100 |
| 2023-10-18 | 24.76 | $24.75 | 10400 |
| 2023-10-17 | 24.78 | $24.70 | 1400 |
| 2023-10-16 | 24.82 | $24.70 | 2000 |
| 2023-10-13 | 24.86 | $24.81 | 3400 |
| 2023-10-12 | 24.88 | $24.92 | 2700 |
| 2023-10-11 | 24.87 | $24.81 | 4500 |
| 2023-10-10 | 24.89 | $24.92 | 5400 |
| 2023-10-09 | 24.88 | $24.91 | 1200 |
| 2023-10-06 | 24.87 | $24.92 | 7900 |
| 2023-10-05 | 24.85 | $24.81 | 2500 |
| 2023-10-04 | 24.87 | $24.84 | 4300 |
| 2023-10-03 | 24.88 | $24.82 | 1300 |
| 2023-10-02 | 24.90 | $24.80 | 1500 |
| 2023-09-29 | 24.93 | $24.93 | 4900 |
| 2023-09-28 | 24.93 | $24.90 | 2600 |
| 2023-09-27 | 24.94 | $24.94 | 4100 |
| 2023-09-26 | 24.93 | $24.90 | 2000 |
| 2023-09-25 | 24.93 | $24.91 | 5600 |
| 2023-09-22 | 24.94 | $24.94 | 1700 |
| 2023-09-21 | 24.93 | $24.89 | — |
| 2023-09-20 | 24.93 | $24.89 | 1800 |
| 2023-09-19 | 24.94 | $24.94 | 8600 |
| 2023-09-18 | 24.93 | $24.95 | 5600 |
| 2023-09-15 | 24.91 | $24.91 | 3700 |
| 2023-09-14 | 24.90 | $24.89 | 5000 |
| 2023-09-13 | 24.90 | $24.90 | 600 |
| 2023-09-12 | 24.89 | $24.91 | 1200 |
| 2023-09-11 | 24.88 | $24.91 | 1000 |
| 2023-09-08 | 24.86 | $24.93 | 4900 |
| 2023-09-07 | 24.83 | $24.90 | 4200 |
| 2023-09-06 | 24.81 | $24.84 | 4400 |
| 2023-09-05 | 24.80 | $24.84 | 9400 |
| 2023-09-01 | 24.79 | $24.86 | 5700 |
| 2023-08-31 | 24.77 | $24.83 | 5500 |
| 2023-08-30 | 24.75 | $24.76 | 8000 |
| 2023-08-29 | 24.75 | $24.75 | 2600 |
| 2023-08-28 | 24.76 | $24.75 | 5500 |
| 2023-08-25 | 24.77 | $24.78 | 3200 |
| 2023-08-24 | 24.77 | $24.76 | 400 |
| 2023-08-23 | 24.78 | $24.80 | 5800 |
| 2023-08-22 | 24.78 | $24.74 | 900 |
| 2023-08-21 | 24.79 | $24.72 | 4500 |
| 2023-08-18 | 24.82 | $24.80 | 5000 |
| 2023-08-17 | 24.83 | $24.75 | 5600 |
| 2023-08-16 | 24.85 | $24.76 | 4800 |
| 2023-08-15 | 24.88 | $24.84 | 1600 |
| 2023-08-14 | 24.88 | $24.83 | 4900 |
| 2023-08-11 | 24.89 | $24.87 | 3000 |
| 2023-08-10 | 24.89 | $24.90 | 7500 |
| 2023-08-09 | 24.88 | $24.89 | 600 |
| 2023-08-08 | 24.87 | $24.87 | 3500 |
| 2023-08-07 | 24.86 | $24.86 | 2400 |
| 2023-08-04 | 24.85 | $24.88 | 1500 |
| 2023-08-03 | 24.84 | $24.85 | 900 |
| 2023-08-02 | 24.83 | $24.88 | 2800 |
| 2023-08-01 | 24.80 | $24.88 | 3900 |
| 2023-07-31 | 24.77 | $24.78 | 2200 |
| 2023-07-28 | 24.77 | $24.75 | 2500 |
| 2023-07-27 | 24.78 | $24.80 | 500 |
| 2023-07-26 | 24.77 | $24.78 | 1100 |
| 2023-07-25 | 24.76 | $24.76 | 1200 |
| 2023-07-24 | 24.76 | $24.75 | 2900 |
| 2023-07-21 | 24.76 | $24.80 | 4300 |
| 2023-07-20 | 24.75 | $24.75 | 3800 |
| 2023-07-19 | 24.75 | $24.75 | 5200 |
| 2023-07-18 | 24.75 | $24.70 | 1600 |
| 2023-07-17 | 24.77 | $24.72 | 3900 |
| 2023-07-14 | 24.78 | $24.65 | 4800 |
| 2023-07-13 | 24.82 | $24.80 | 5100 |
| 2023-07-12 | 24.82 | $24.80 | 8200 |
| 2023-07-11 | 24.81 | $24.78 | 2100 |
| 2023-07-10 | 24.81 | $24.78 | 4300 |
| 2023-07-07 | 24.82 | $24.75 | 2500 |
| 2023-07-06 | 24.83 | $24.82 | 3900 |
| 2023-07-05 | 24.82 | $24.84 | 5900 |
| 2023-07-03 | 24.80 | $24.84 | 600 |
| 2023-06-30 | 24.77 | $24.80 | 1200 |
| 2023-06-29 | 24.75 | $24.75 | 1600 |
| 2023-06-28 | 24.75 | $24.72 | 3300 |
| 2023-06-27 | 24.75 | $24.70 | 3700 |
| 2023-06-26 | 24.75 | $24.85 | 7700 |
| 2023-06-23 | 24.71 | $24.80 | 2900 |
| 2023-06-22 | 24.68 | $24.76 | 3500 |
| 2023-06-21 | 24.65 | $24.70 | 2900 |
| 2023-06-20 | 24.64 | $24.63 | 4200 |
| 2023-06-16 | 24.64 | $24.64 | 2900 |
| 2023-06-15 | 24.64 | $24.60 | 2100 |
| 2023-06-14 | 24.66 | $24.69 | 2600 |
| 2023-06-13 | 24.65 | $24.74 | 1500 |
| 2023-06-12 | 24.62 | $24.71 | 1500 |
| 2023-06-09 | 24.60 | $24.68 | 4100 |
| 2023-06-08 | 24.58 | $24.65 | 5700 |
| 2023-06-07 | 24.57 | $24.60 | 5200 |
| 2023-06-06 | 24.57 | $24.27 | 11200 |
| 2023-06-05 | 24.68 | $24.72 | 3000 |
| 2023-06-02 | 24.67 | $24.76 | 3000 |
| 2023-06-01 | 24.64 | $24.66 | 6500 |
| 2023-05-31 | 24.64 | $24.70 | 700 |
| 2023-05-30 | 24.63 | $24.60 | 1400 |
| 2023-05-26 | 24.65 | $24.60 | 5100 |
| 2023-05-25 | 24.67 | $24.76 | 2300 |
| 2023-05-24 | 24.65 | $24.67 | 2200 |
| 2023-05-23 | 24.65 | $24.67 | 2300 |
| 2023-05-22 | 24.66 | $24.65 | 3800 |
| 2023-05-19 | 24.67 | $24.63 | 5900 |
| 2023-05-18 | 24.69 | $24.66 | 2000 |
| 2023-05-17 | 24.71 | $24.69 | 5200 |
| 2023-05-16 | 24.72 | $24.61 | 1100 |
| 2023-05-15 | 24.76 | $24.70 | 10100 |
| 2023-05-12 | 24.78 | $24.80 | 500 |
| 2023-05-11 | 24.77 | $24.70 | 7300 |
| 2023-05-10 | 24.79 | $24.80 | 2300 |
| 2023-05-09 | 24.78 | $24.85 | 5400 |
| 2023-05-08 | 24.76 | $24.67 | 4400 |
| 2023-05-05 | 24.79 | $24.75 | 500 |
| 2023-05-04 | 24.79 | $24.75 | 4500 |
| 2023-05-03 | 24.81 | $24.80 | 2000 |
| 2023-05-02 | 24.80 | $24.75 | 8100 |
| 2023-05-01 | 24.81 | $24.75 | 1600 |
| 2023-04-28 | 24.83 | $24.76 | 6100 |
| 2023-04-27 | 24.84 | $24.83 | 1800 |
| 2023-04-26 | 24.83 | $24.80 | 13700 |
| 2023-04-25 | 24.83 | $24.79 | 3500 |
| 2023-04-24 | 24.83 | $24.80 | 2900 |
| 2023-04-21 | 24.83 | $24.75 | 4000 |
| 2023-04-20 | 24.84 | $24.85 | 1600 |
| 2023-04-19 | 24.82 | $24.84 | 1900 |
| 2023-04-18 | 24.80 | $24.75 | 500 |
| 2023-04-17 | 24.80 | $24.70 | 7000 |
| 2023-04-14 | 24.82 | $24.84 | 1200 |
| 2023-04-13 | 24.80 | $24.82 | 1200 |
| 2023-04-12 | 24.78 | $24.87 | 5100 |
| 2023-04-11 | 24.74 | $24.85 | 5600 |
| 2023-04-10 | 24.70 | $24.67 | 2900 |
| 2023-04-06 | 24.70 | $24.76 | 1400 |
| 2023-04-05 | 24.67 | $24.79 | 1600 |
| 2023-04-04 | 24.63 | $24.79 | 3000 |
| 2023-04-03 | 24.58 | $24.76 | 3500 |
| 2023-03-31 | 24.53 | $24.66 | 4100 |
| 2023-03-30 | 24.51 | $24.60 | 3200 |
| 2023-03-29 | 24.49 | $24.52 | 1400 |
| 2023-03-28 | 24.50 | $24.62 | 3100 |
| 2023-03-27 | 24.48 | $24.61 | 4600 |
| 2023-03-24 | 24.47 | $24.44 | 1600 |
| 2023-03-23 | 24.50 | $24.56 | 1300 |
| 2023-03-22 | 24.51 | $24.52 | 2100 |
| 2023-03-21 | 24.54 | $24.50 | 1200 |
| 2023-03-20 | 24.57 | $24.62 | 800 |
| 2023-03-17 | 24.58 | $24.52 | 2500 |
| 2023-03-16 | 24.63 | $24.61 | 2200 |
| 2023-03-15 | 24.65 | $24.61 | 900 |
| 2023-03-14 | 24.69 | $24.65 | 3300 |
| 2023-03-13 | 24.72 | $24.55 | 5400 |
| 2023-03-10 | 24.79 | $24.67 | 5600 |
| 2023-03-09 | 24.83 | $24.86 | 700 |
| 2023-03-08 | 24.83 | $24.90 | 3400 |
| 2023-03-07 | 24.82 | $24.83 | 1100 |
| 2023-03-06 | 24.82 | $24.92 | 4400 |
| 2023-03-03 | 24.80 | $24.85 | 1700 |
| 2023-03-02 | 24.80 | $24.88 | 2900 |
| 2023-03-01 | 24.79 | $24.75 | 700 |
| 2023-02-28 | 24.82 | $24.70 | 7300 |
| 2023-02-27 | 24.87 | $24.80 | 7100 |
| 2023-02-24 | 24.90 | $24.94 | 3800 |
| 2023-02-23 | 24.89 | $24.84 | 10800 |
| 2023-02-22 | 24.92 | $24.89 | 1500 |
| 2023-02-21 | 24.93 | $24.90 | 1700 |
| 2023-02-17 | 24.94 | $24.99 | 3100 |
| 2023-02-16 | 24.93 | $24.92 | 6700 |
| 2023-02-15 | 24.94 | $24.93 | 5100 |
| 2023-02-14 | 24.95 | $24.94 | 3000 |
| 2023-02-13 | 24.95 | $24.98 | 2900 |
| 2023-02-10 | 24.94 | $24.92 | 2200 |
| 2023-02-09 | 24.95 | $24.85 | 14800 |
| 2023-02-08 | 24.99 | $24.94 | 14500 |
| 2023-02-07 | 25.00 | $24.99 | 5400 |
| 2023-02-06 | 25.00 | $24.97 | 13100 |
| 2023-02-03 | 25.00 | $25.14 | 7000 |
| 2023-02-02 | 24.96 | $24.96 | 6300 |
| 2023-02-01 | 24.95 | $24.94 | 8100 |
| 2023-01-31 | 24.96 | $24.91 | 9700 |
| 2023-01-30 | 24.97 | $24.97 | 6100 |
| 2023-01-27 | 24.97 | $24.94 | 1300 |
| 2023-01-26 | 24.97 | $24.97 | 7400 |
| 2023-01-25 | 24.97 | $24.97 | 2500 |
| 2023-01-24 | 24.96 | $24.96 | 1500 |
| 2023-01-23 | 24.96 | $24.93 | 3000 |
| 2023-01-20 | 24.96 | $24.94 | 1600 |
| 2023-01-19 | 24.96 | $24.91 | 3300 |
| 2023-01-18 | 24.97 | $24.89 | 2000 |
| 2023-01-17 | 24.99 | $24.86 | 6200 |
| 2023-01-13 | 25.01 | $24.95 | 3800 |
| 2023-01-12 | 25.02 | $25.00 | 4400 |
| 2023-01-11 | 25.01 | $25.01 | 4400 |
| 2023-01-10 | 24.99 | $25.07 | 4500 |
| 2023-01-09 | 24.95 | $25.08 | 4200 |
| 2023-01-06 | 24.89 | $25.01 | 9600 |
| 2023-01-05 | 24.84 | $24.97 | 2700 |
| 2023-01-04 | 24.80 | $24.80 | 5000 |
| 2023-01-03 | 24.80 | $24.89 | 6000 |
| 2022-12-30 | 24.76 | $24.90 | 11600 |
| 2022-12-29 | 24.72 | $24.70 | 6900 |
| 2022-12-28 | 24.74 | $24.51 | 3900 |
| 2022-12-27 | 24.81 | $24.56 | 10400 |
| 2022-12-23 | 24.89 | $24.76 | 3400 |
| 2022-12-22 | 24.91 | $24.74 | 4000 |
| 2022-12-21 | 24.95 | $24.88 | 3000 |
| 2022-12-20 | 24.95 | $24.74 | 1900 |
| 2022-12-19 | 25.00 | $24.92 | 7600 |
| 2022-12-16 | 24.99 | $24.92 | 3900 |
| 2022-12-15 | 24.98 | $24.94 | 4500 |
| 2022-12-14 | 24.96 | $24.98 | 5600 |
| 2022-12-13 | 24.92 | $24.95 | 5200 |
| 2022-12-12 | 24.88 | $24.89 | 12100 |
| 2022-12-09 | 24.85 | $24.85 | 9300 |
| 2022-12-08 | 24.82 | $24.88 | 2500 |
| 2022-12-07 | 24.78 | $24.80 | 4100 |
| 2022-12-06 | 24.74 | $24.76 | 7400 |
| 2022-12-05 | 24.71 | $24.70 | 17000 |
| 2022-12-02 | 24.70 | $24.72 | 8100 |
| 2022-12-01 | 24.67 | $24.66 | 3200 |
| 2022-11-30 | 24.65 | $24.65 | 1500 |
| 2022-11-29 | 24.63 | $24.57 | 1300 |
| 2022-11-28 | 24.62 | $24.52 | 4200 |
| 2022-11-25 | 24.64 | $24.63 | 800 |
| 2022-11-23 | 24.62 | $24.57 | 4800 |
| 2022-11-22 | 24.61 | $24.57 | 4800 |
| 2022-11-21 | 24.60 | $24.60 | 4900 |
| 2022-11-18 | 24.58 | $24.50 | 1300 |
| 2022-11-17 | 24.58 | $24.54 | 4200 |
| 2022-11-16 | 24.57 | $24.53 | 3900 |
| 2022-11-15 | 24.57 | $24.58 | 3600 |
| 2022-11-14 | 24.54 | $24.63 | 2900 |
| 2022-11-11 | 24.49 | $24.60 | 1200 |
| 2022-11-10 | 24.43 | $24.61 | 3400 |
| 2022-11-09 | 24.36 | $24.45 | 3500 |
| 2022-11-08 | 24.33 | $24.46 | 8800 |
| 2022-11-07 | 24.29 | $24.36 | 11300 |
| 2022-11-04 | 24.27 | $24.39 | 4500 |
| 2022-11-03 | 24.24 | $24.32 | 3800 |
| 2022-11-02 | 24.22 | $24.28 | 1200 |
| 2022-11-01 | 24.22 | $24.45 | 4100 |
| 2022-10-31 | 24.17 | $24.39 | 14200 |
| 2022-10-28 | 24.12 | $24.30 | 5200 |
| 2022-10-27 | 24.09 | $24.17 | 9700 |
| 2022-10-26 | 24.10 | $24.19 | 6000 |
| 2022-10-25 | 24.12 | $24.15 | 3900 |
| 2022-10-24 | 24.15 | $24.22 | 7500 |
| 2022-10-21 | 24.17 | $24.25 | 4500 |
| 2022-10-20 | 24.19 | $24.25 | 3200 |
| 2022-10-19 | 24.21 | $24.28 | 6400 |
| 2022-10-18 | 24.24 | $24.32 | 10200 |
| 2022-10-17 | 24.26 | $24.12 | 30800 |
| 2022-10-14 | 24.35 | $24.30 | 5200 |
| 2022-10-13 | 24.41 | $24.42 | 5300 |
| 2022-10-12 | 24.45 | $24.51 | 9500 |
| 2022-10-11 | 24.47 | $24.50 | 8500 |
| 2022-10-10 | 24.50 | $24.53 | 4200 |
| 2022-10-07 | 24.53 | $24.48 | 400 |
| 2022-10-06 | 24.59 | $24.60 | 7200 |
| 2022-10-05 | 24.63 | $24.62 | 7900 |
| 2022-10-04 | 24.67 | $24.72 | 13500 |
| 2022-10-03 | 24.69 | $24.78 | 10500 |
| 2022-09-30 | 24.70 | $24.60 | 13800 |
| 2022-09-29 | 24.77 | $24.84 | 5800 |
| 2022-09-28 | 24.79 | $24.75 | 4400 |
| 2022-09-27 | 24.83 | $24.75 | 2600 |
| 2022-09-26 | 24.89 | $24.70 | 15000 |
| 2022-09-23 | 24.98 | $24.65 | 35900 |
| 2022-09-22 | 25.11 | $24.99 | 4900 |
| 2022-09-21 | 25.16 | $25.09 | 8500 |
| 2022-09-20 | 25.19 | $25.10 | 8000 |
| 2022-09-19 | 25.22 | $25.13 | 8300 |
| 2022-09-16 | 25.25 | $25.21 | 1400 |
| 2022-09-15 | 25.25 | $25.29 | 3600 |
| 2022-09-14 | 25.24 | $25.28 | 3000 |
| 2022-09-13 | 25.22 | $25.22 | 1900 |
| 2022-09-12 | 25.22 | $25.25 | 3700 |
| 2022-09-09 | 25.21 | $25.22 | 3600 |
| 2022-09-08 | 25.21 | $25.15 | 3900 |
| 2022-09-07 | 25.23 | $25.23 | 1400 |
| 2022-09-06 | 25.23 | $25.30 | 5900 |
| 2022-09-02 | 25.20 | $25.25 | 1700 |
| 2022-09-01 | 25.19 | $25.25 | 6700 |
| 2022-08-31 | 25.17 | $25.22 | 3000 |
| 2022-08-30 | 25.16 | $25.13 | 6400 |
| 2022-08-29 | 25.17 | $25.16 | 6400 |
| 2022-08-26 | 25.18 | $25.17 | 3700 |
| 2022-08-25 | 25.19 | $25.17 | 4400 |
| 2022-08-24 | 25.19 | $25.15 | 17100 |
| 2022-08-23 | 25.21 | $25.10 | 10300 |
| 2022-08-22 | 25.24 | $25.06 | 3400 |
| 2022-08-19 | 25.30 | $25.20 | 4800 |
| 2022-08-18 | 25.32 | $25.19 | 2500 |
| 2022-08-17 | 25.35 | $25.22 | 6400 |
| 2022-08-16 | 25.37 | $25.24 | 20400 |
| 2022-08-15 | 25.39 | $25.36 | 5400 |
| 2022-08-12 | 25.37 | $25.34 | 2300 |
| 2022-08-11 | 25.36 | $25.39 | 300 |
| 2022-08-10 | 25.33 | $25.33 | 4300 |
| 2022-08-09 | 25.30 | $25.26 | 7500 |
| 2022-08-08 | 25.29 | $25.30 | 2000 |
| 2022-08-05 | 25.27 | $25.37 | 4100 |
| 2022-08-04 | 25.22 | $25.28 | 4800 |
| 2022-08-03 | 25.18 | $25.29 | 8100 |
| 2022-08-02 | 25.13 | $25.20 | 9400 |
| 2022-08-01 | 25.10 | $25.26 | 4400 |
| 2022-07-29 | 25.04 | $25.16 | 15100 |
| 2022-07-28 | 25.00 | $25.04 | 4300 |
| 2022-07-27 | 24.99 | $25.00 | 10600 |
| 2022-07-26 | 24.99 | $24.98 | 22800 |
| 2022-07-25 | 24.99 | $25.01 | 7500 |
| 2022-07-22 | 24.99 | $24.98 | 8900 |
| 2022-07-21 | 25.00 | $24.98 | 22100 |
| 2022-07-20 | 25.01 | $25.00 | 40000 |
| 2022-07-19 | 25.02 | $25.00 | 19800 |
| 2022-07-18 | 25.03 | $25.02 | 23200 |
| 2022-07-15 | 25.04 | $25.01 | 15600 |
| 2022-07-14 | 25.05 | $25.00 | 17400 |
| 2022-07-13 | 25.07 | $25.12 | 26700 |
| 2022-07-12 | 25.05 | $25.10 | 10100 |
| 2022-07-11 | 25.04 | $25.09 | 37500 |
| 2022-07-08 | 25.03 | $25.09 | 3400 |
| 2022-07-07 | 25.01 | $25.06 | 4800 |
| 2022-07-06 | 25.01 | $25.13 | 6600 |
| 2022-07-05 | 24.98 | $25.00 | 6000 |
| 2022-07-01 | 24.99 | $25.00 | 14600 |
| 2022-06-30 | 25.00 | $25.03 | 7600 |
| 2022-06-29 | 25.00 | $25.05 | 1800 |
| 2022-06-28 | 25.00 | $25.05 | 8000 |
| 2022-06-27 | 25.00 | $25.05 | 19000 |
| 2022-06-24 | 25.00 | $25.03 | 34200 |
| 2022-06-23 | 25.01 | $25.04 | 21500 |
| 2022-06-22 | 25.02 | $25.03 | 21800 |
| 2022-06-21 | 25.03 | $25.05 | 15200 |
| 2022-06-17 | 25.05 | $25.03 | 28700 |
| 2022-06-16 | 25.07 | $25.00 | 34100 |
| 2022-06-15 | 25.11 | $25.04 | 28800 |
| 2022-06-14 | 25.15 | $25.08 | 38700 |
| 2022-06-13 | 25.18 | $25.05 | 40800 |
| 2022-06-10 | 25.23 | $25.19 | 12500 |
| 2022-06-09 | 25.25 | $25.12 | 52400 |
| 2022-06-08 | 25.30 | $25.16 | 67100 |
| 2022-06-07 | 25.34 | $25.33 | 2500 |
| 2022-06-06 | 25.34 | $25.38 | 5900 |
| 2022-06-03 | 25.32 | $25.40 | 2700 |
| 2022-06-02 | 25.29 | $25.33 | 7200 |
| 2022-06-01 | 25.28 | $25.25 | 12700 |
| 2022-05-31 | 25.29 | $25.21 | 4200 |
| 2022-05-27 | 25.31 | $25.26 | 6800 |
| 2022-05-26 | 25.32 | $25.24 | 3500 |
| 2022-05-25 | 25.34 | $25.38 | 2800 |
| 2022-05-24 | 25.32 | $25.45 | 2800 |
| 2022-05-23 | 25.27 | $25.33 | 5900 |
| 2022-05-20 | 25.24 | $25.25 | 2100 |
| 2022-05-19 | 25.24 | $25.20 | 2400 |
| 2022-05-18 | 25.26 | $25.31 | 4900 |
| 2022-05-17 | 25.24 | $25.23 | 2100 |
| 2022-05-16 | 25.24 | $25.25 | 8900 |
| 2022-05-13 | 25.24 | $25.21 | 9000 |
| 2022-05-12 | 25.25 | $25.23 | 7300 |
| 2022-05-11 | 25.26 | $25.26 | 2000 |
| 2022-05-10 | 25.26 | $25.18 | 3000 |
| 2022-05-09 | 25.28 | $25.29 | 10900 |
| 2022-05-06 | 25.28 | $25.32 | 11800 |
| 2022-05-05 | 25.26 | $25.25 | 3200 |
| 2022-05-04 | 25.26 | $25.32 | 6000 |
| 2022-05-03 | 25.24 | $25.29 | 13600 |
| 2022-05-02 | 25.23 | $25.23 | 17100 |
| 2022-04-29 | 25.23 | $25.21 | 7400 |
| 2022-04-28 | 25.24 | $25.17 | 3300 |
| 2022-04-27 | 25.26 | $25.18 | 20500 |
| 2022-04-26 | 25.28 | $25.23 | 14700 |
| 2022-04-25 | 25.29 | $25.29 | 4800 |
| 2022-04-22 | 25.28 | $25.30 | 2400 |
| 2022-04-21 | 25.27 | $25.29 | 4600 |
| 2022-04-20 | 25.26 | $25.29 | 3100 |
| 2022-04-19 | 25.25 | $25.25 | 4000 |
| 2022-04-18 | 25.25 | $25.23 | 5700 |
| 2022-04-14 | 25.25 | $25.21 | 1700 |
| 2022-04-13 | 25.26 | $25.23 | 3700 |
| 2022-04-12 | 25.27 | $25.30 | 4300 |
| 2022-04-11 | 25.25 | $25.29 | 2500 |
| 2022-04-08 | 25.23 | $25.21 | 7000 |
| 2022-04-07 | 25.24 | $25.23 | 10000 |
| 2022-04-06 | 25.24 | $25.21 | 5500 |
| 2022-04-05 | 25.24 | $25.30 | 2900 |
| 2022-04-04 | 25.22 | $25.30 | 3100 |
| 2022-04-01 | 25.19 | $25.15 | 3800 |
| 2022-03-31 | 25.21 | $25.25 | 6700 |
| 2022-03-30 | 25.19 | $25.25 | 10500 |
| 2022-03-29 | 25.17 | $25.21 | 4200 |
| 2022-03-28 | 25.16 | $25.20 | 3600 |
| 2022-03-25 | 25.16 | $25.17 | 4100 |
| 2022-03-24 | 25.16 | $25.11 | 4100 |
| 2022-03-23 | 25.18 | $25.19 | 500 |
| 2022-03-22 | 25.18 | $25.20 | 2300 |
| 2022-03-21 | 25.18 | $25.21 | 3600 |
| 2022-03-18 | 25.18 | $25.22 | 15600 |
| 2022-03-17 | 25.17 | $25.20 | 11900 |
| 2022-03-16 | 25.17 | $25.20 | 4200 |
| 2022-03-15 | 25.17 | $25.30 | 2900 |
| 2022-03-14 | 25.14 | $25.02 | 4800 |
| 2022-03-11 | 25.18 | $25.13 | 14600 |
| 2022-03-10 | 25.21 | $25.15 | 6000 |
| 2022-03-09 | 25.24 | $25.25 | 8400 |
| 2022-03-08 | 25.24 | $25.15 | 6600 |
| 2022-03-07 | 25.27 | $25.22 | 10200 |
| 2022-03-04 | 25.28 | $25.26 | 3800 |
| 2022-03-03 | 25.29 | $25.34 | 2200 |
| 2022-03-02 | 25.27 | $25.30 | 2100 |
| 2022-03-01 | 25.27 | $25.32 | 5800 |
| 2022-02-28 | 25.25 | $25.22 | 3900 |
| 2022-02-25 | 25.26 | $25.29 | 3100 |
| 2022-02-24 | 25.26 | $25.27 | 3300 |
| 2022-02-23 | 25.26 | $25.26 | 4700 |
| 2022-02-22 | 25.26 | $25.26 | 7500 |
| 2022-02-18 | 25.26 | $25.22 | 7400 |
| 2022-02-17 | 25.28 | $25.38 | 12300 |
| 2022-02-16 | 25.25 | $25.22 | 2500 |
| 2022-02-15 | 25.27 | $25.21 | 900 |
| 2022-02-14 | 25.29 | $25.23 | 2200 |
| 2022-02-11 | 25.31 | $25.27 | 3000 |
| 2022-02-10 | 25.32 | $25.32 | 4700 |
| 2022-02-09 | 25.32 | $25.38 | 4000 |
| 2022-02-08 | 25.30 | $25.19 | 4200 |
| 2022-02-07 | 25.34 | $25.33 | 4000 |
| 2022-02-04 | 25.33 | $25.39 | 3700 |
| 2022-02-03 | 25.31 | $25.33 | 2900 |
| 2022-02-02 | 25.31 | $25.33 | 1600 |
| 2022-02-01 | 25.30 | $25.32 | 6600 |
| 2022-01-31 | 25.29 | $25.29 | 5400 |
| 2022-01-28 | 25.29 | $25.23 | 3800 |
| 2022-01-27 | 25.31 | $25.35 | 6600 |
| 2022-01-26 | 25.30 | $25.40 | 7500 |
| 2022-01-25 | 25.27 | $25.24 | 7200 |
| 2022-01-24 | 25.28 | $25.15 | 11200 |
| 2022-01-21 | 25.32 | $25.27 | 2300 |
| 2022-01-20 | 25.33 | $25.32 | 1600 |
| 2022-01-19 | 25.33 | $25.35 | 3000 |
| 2022-01-18 | 25.32 | $25.32 | 3100 |
| 2022-01-14 | 25.32 | $25.33 | 2600 |
| 2022-01-13 | 25.32 | $25.26 | 4000 |
| 2022-01-12 | 25.33 | $25.31 | 1400 |
| 2022-01-11 | 25.33 | $25.33 | 4000 |
| 2022-01-10 | 25.33 | $25.33 | 5900 |
| 2022-01-07 | 25.32 | $25.35 | 2500 |
| 2022-01-06 | 25.31 | $25.35 | 400 |
| 2022-01-05 | 25.29 | $25.31 | 3500 |
| 2022-01-04 | 25.29 | $25.32 | 4800 |
| 2022-01-03 | 25.28 | $25.31 | 5700 |
| 2021-12-31 | 25.27 | $25.27 | — |
| 2021-12-30 | 25.26 | $25.27 | 5600 |
| 2021-12-29 | 25.26 | $25.25 | 9200 |
| 2021-12-28 | 25.27 | $25.30 | 2000 |
| 2021-12-27 | 25.26 | $25.31 | 2700 |
| 2021-12-23 | 25.25 | $25.27 | 3000 |
| 2021-12-22 | 25.24 | $25.28 | 1000 |
| 2021-12-21 | 25.24 | $25.28 | 2400 |
| 2021-12-20 | 25.23 | $25.24 | 4900 |
| 2021-12-17 | 25.23 | $25.16 | 3100 |
| 2021-12-16 | 25.26 | $25.16 | 4700 |
| 2021-12-15 | 25.30 | $25.26 | 6200 |
| 2021-12-14 | 25.31 | $25.30 | 1800 |
| 2021-12-13 | 25.31 | $25.35 | 1100 |
| 2021-12-10 | 25.30 | $25.35 | 2100 |
| 2021-12-09 | 25.28 | $25.33 | 800 |
| 2021-12-08 | 25.27 | $25.34 | 3000 |
| 2021-12-07 | 25.25 | $25.23 | 11300 |
| 2021-12-06 | 25.26 | $25.24 | 7100 |
| 2021-12-03 | 25.27 | $25.29 | 5300 |
| 2021-12-02 | 25.27 | $25.23 | 1100 |
| 2021-12-01 | 25.29 | $25.22 | 8100 |
| 2021-11-30 | 25.32 | $25.31 | 1000 |
| 2021-11-29 | 25.32 | $25.32 | 4800 |
| 2021-11-26 | 25.32 | $25.37 | 2000 |
| 2021-11-24 | 25.31 | $25.38 | 1900 |
| 2021-11-23 | 25.29 | $25.23 | 2200 |
| 2021-11-22 | 25.31 | $25.38 | 1600 |
| 2021-11-19 | 25.29 | $25.30 | 500 |
| 2021-11-18 | 25.30 | $25.29 | 7000 |
| 2021-11-17 | 25.30 | $25.31 | 4400 |
| 2021-11-16 | 25.31 | $25.30 | 1500 |
| 2021-11-15 | 25.31 | $25.24 | 1400 |
| 2021-11-12 | 25.34 | $25.33 | 1900 |
| 2021-11-11 | 25.35 | $25.38 | 700 |
| 2021-11-10 | 25.34 | $25.33 | 4100 |
| 2021-11-09 | 25.34 | $25.32 | 2200 |
| 2021-11-08 | 25.35 | $25.36 | 1300 |
| 2021-11-05 | 25.34 | $25.30 | 6500 |
| 2021-11-04 | 25.36 | $25.34 | 5700 |
| 2021-11-03 | 25.36 | $25.35 | 600 |
| 2021-11-02 | 25.37 | $25.38 | 3700 |
| 2021-11-01 | 25.36 | $25.39 | 2900 |
| 2021-10-29 | 25.35 | $25.31 | — |
| 2021-10-28 | 25.36 | $25.31 | 2300 |
| 2021-10-27 | 25.38 | $25.35 | 700 |
| 2021-10-26 | 25.39 | $25.38 | 1900 |
| 2021-10-25 | 25.38 | $25.38 | 1200 |
| 2021-10-22 | 25.38 | $25.38 | — |
| 2021-10-21 | 25.38 | $25.38 | 2600 |
| 2021-10-20 | 25.37 | $25.40 | 2200 |
| 2021-10-19 | 25.36 | $25.41 | 2200 |
| 2021-10-18 | 25.34 | $25.41 | 2700 |
| 2021-10-15 | 25.31 | $25.25 | 11400 |
| 2021-10-14 | 25.33 | $25.25 | 2600 |
| 2021-10-13 | 25.36 | $25.45 | 3300 |
| 2021-10-12 | 25.32 | $25.37 | 300 |
| 2021-10-11 | 25.31 | $25.37 | 4000 |
| 2021-10-08 | 25.29 | $25.24 | 2600 |
| 2021-10-07 | 25.31 | $25.30 | 3400 |
| 2021-10-06 | 25.31 | $25.37 | 800 |
| 2021-10-05 | 25.29 | $25.35 | 6400 |
| 2021-10-04 | 25.28 | $25.25 | 3700 |
| 2021-10-01 | 25.29 | $25.28 | 3600 |
| 2021-09-30 | 25.30 | $25.28 | 2800 |
| 2021-09-29 | 25.31 | $25.32 | 800 |
| 2021-09-28 | 25.30 | $25.23 | 3800 |
| 2021-09-27 | 25.33 | $25.35 | 4400 |
| 2021-09-24 | 25.32 | $25.30 | 1700 |
| 2021-09-23 | 25.33 | $25.33 | 200 |
| 2021-09-22 | 25.33 | $25.25 | 1200 |
| 2021-09-21 | 25.36 | $25.32 | 700 |
| 2021-09-20 | 25.37 | $25.35 | 2200 |
| 2021-09-17 | 25.37 | $25.30 | 1100 |
| 2021-09-16 | 25.39 | $25.30 | 3400 |
| 2021-09-15 | 25.41 | $25.37 | 1800 |
| 2021-09-14 | 25.41 | $25.39 | 1600 |
| 2021-09-13 | 25.40 | $25.40 | 3000 |
| 2021-09-10 | 25.39 | $25.40 | 13100 |
| 2021-09-09 | 25.38 | $25.48 | 4400 |
| 2021-09-08 | 25.33 | $25.36 | 3500 |
| 2021-09-07 | 25.32 | $25.36 | 3000 |
| 2021-09-03 | 25.30 | $25.30 | 3600 |
| 2021-09-02 | 25.29 | $25.28 | 3000 |
| 2021-09-01 | 25.30 | $25.31 | 8800 |
| 2021-08-31 | 25.29 | $25.29 | 3500 |
| 2021-08-30 | 25.28 | $25.29 | 2600 |
| 2021-08-27 | 25.28 | $25.30 | 2700 |
| 2021-08-26 | 25.27 | $25.27 | 2500 |
| 2021-08-25 | 25.26 | $25.25 | 3100 |
| 2021-08-24 | 25.26 | $25.26 | 800 |
| 2021-08-23 | 25.26 | $25.26 | 3900 |
| 2021-08-20 | 25.26 | $25.26 | 12500 |
| 2021-08-19 | 25.26 | $25.23 | 3000 |
| 2021-08-18 | 25.27 | $25.24 | 3400 |
| 2021-08-17 | 25.27 | $25.22 | 9700 |
| 2021-08-16 | 25.29 | $25.23 | 29400 |
| 2021-08-13 | 25.30 | $25.29 | 8200 |
| 2021-08-12 | 25.29 | $25.27 | 2500 |
| 2021-08-11 | 25.29 | $25.29 | 5500 |
| 2021-08-10 | 25.29 | $25.30 | 6200 |
| 2021-08-09 | 25.28 | $25.29 | 6800 |
| 2021-08-06 | 25.26 | $25.27 | 1500 |
| 2021-08-05 | 25.26 | $25.27 | 3000 |
| 2021-08-04 | 25.25 | $25.27 | 7100 |
| 2021-08-03 | 25.23 | $25.27 | 2100 |
| 2021-08-02 | 25.22 | $25.26 | 3400 |
| 2021-07-30 | 25.20 | $25.25 | 2200 |
| 2021-07-29 | 25.19 | $25.20 | 3700 |
| 2021-07-28 | 25.18 | $25.15 | 3400 |
| 2021-07-27 | 25.19 | $25.23 | 5400 |
| 2021-07-26 | 25.18 | $25.19 | 5400 |
| 2021-07-23 | 25.18 | $25.19 | 3600 |
| 2021-07-22 | 25.18 | $25.18 | 1200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.46
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.59
Average
49.99
Maximum
69.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.46 | $24.90 | 25680 |
| 2026-07-16 | 57.00 | $25.14 | 10300 |
| 2026-07-15 | 57.52 | $25.15 | 10000 |
| 2026-07-14 | 51.69 | $25.01 | 12613 |
| 2026-07-13 | 58.19 | $25.13 | 8500 |
| 2026-07-10 | 58.77 | $25.14 | 8800 |
| 2026-07-09 | 56.27 | $25.08 | 7000 |
| 2026-07-08 | 52.62 | $25.00 | 2300 |
| 2026-07-07 | 49.10 | $24.93 | 13000 |
| 2026-07-06 | 54.61 | $25.03 | 12639 |
| 2026-07-02 | 49.79 | $24.94 | 21800 |
| 2026-07-01 | 52.75 | $24.99 | 6948 |
| 2026-06-30 | 51.09 | $24.96 | 43400 |
| 2026-06-29 | 52.25 | $24.98 | 8700 |
| 2026-06-26 | 32.64 | $24.71 | 39536 |
| 2026-06-25 | 43.27 | $24.88 | 18900 |
| 2026-06-24 | 36.32 | $24.82 | 33613 |
| 2026-06-23 | 33.75 | $24.80 | 19500 |
| 2026-06-22 | 35.09 | $24.82 | 12414 |
| 2026-06-18 | 40.46 | $24.89 | 29335 |
| 2026-06-17 | 33.57 | $24.84 | 38300 |
| 2026-06-16 | 51.80 | $25.00 | 11713 |
| 2024-07-05 | 48.48 | $24.98 | — |
| 2024-07-03 | 48.48 | $24.98 | — |
| 2024-07-02 | 48.48 | $24.98 | — |
| 2024-07-01 | 48.48 | $24.98 | — |
| 2024-06-28 | 48.48 | $24.98 | 1925 |
| 2024-06-27 | 49.10 | $24.98 | 21093 |
| 2024-06-26 | 48.47 | $24.98 | 9481 |
| 2024-06-25 | 47.17 | $24.97 | 13403 |
| 2024-06-24 | 48.33 | $24.98 | 37860 |
| 2024-06-21 | 47.09 | $24.97 | 2585 |
| 2024-06-20 | 44.57 | $24.95 | 6684 |
| 2024-06-18 | 45.60 | $24.96 | 15386 |
| 2024-06-17 | 44.38 | $24.95 | 19944 |
| 2024-06-14 | 41.89 | $24.93 | 14608 |
| 2024-06-13 | 56.22 | $25.05 | 13320 |
| 2024-06-12 | 56.22 | $25.05 | 1606 |
| 2024-06-11 | 56.22 | $25.05 | 1375 |
| 2024-06-10 | 57.63 | $25.06 | 4664 |
| 2024-06-07 | 57.63 | $25.06 | 236 |
| 2024-06-06 | 53.41 | $25.02 | 2836 |
| 2024-06-05 | 53.41 | $25.02 | 1953 |
| 2024-06-04 | 52.34 | $25.01 | 4521 |
| 2024-06-03 | 53.51 | $25.02 | 2298 |
| 2024-05-31 | 50.36 | $24.99 | 5036 |
| 2024-05-30 | 48.13 | $24.97 | 2358 |
| 2024-05-29 | 48.13 | $24.97 | 18583 |
| 2024-05-28 | 47.06 | $24.96 | 2377 |
| 2024-05-24 | 48.00 | $24.97 | 6978 |
| 2024-05-23 | 48.00 | $24.97 | 631 |
| 2024-05-22 | 46.05 | $24.95 | 3252 |
| 2024-05-21 | 46.05 | $24.95 | 1581 |
| 2024-05-20 | 46.84 | $24.96 | 4715 |
| 2024-05-17 | 45.96 | $24.95 | 2628 |
| 2024-05-16 | 45.09 | $24.94 | 8826 |
| 2024-05-15 | 57.33 | $25.08 | 5112 |
| 2024-05-14 | 53.94 | $25.04 | 2233 |
| 2024-05-13 | 52.13 | $25.02 | 15044 |
| 2024-05-10 | 53.12 | $25.03 | 8662 |
| 2024-05-09 | 55.11 | $25.05 | 1888 |
| 2024-05-08 | 53.45 | $25.03 | 8690 |
| 2024-05-07 | 54.40 | $25.04 | 8706 |
| 2024-05-06 | 51.96 | $25.01 | 5432 |
| 2024-05-03 | 50.27 | $24.99 | 3304 |
| 2024-05-02 | 51.13 | $25.00 | 577 |
| 2024-05-01 | 48.64 | $24.97 | 3357 |
| 2024-04-30 | 48.64 | $24.97 | 10322 |
| 2024-04-29 | 48.64 | $24.97 | 4449 |
| 2024-04-26 | 50.10 | $24.99 | 1854 |
| 2024-04-25 | 47.09 | $24.95 | 5866 |
| 2024-04-24 | 48.48 | $24.97 | 2703 |
| 2024-04-23 | 50.61 | $25.00 | 2250 |
| 2024-04-22 | 45.29 | $24.93 | 2887 |
| 2024-04-19 | 45.29 | $24.93 | 1777 |
| 2024-04-18 | 47.26 | $24.96 | 775 |
| 2024-04-17 | 44.19 | $24.92 | 1485 |
| 2024-04-16 | 44.81 | $24.93 | 5275 |
| 2024-04-15 | 42.51 | $24.90 | 4492 |
| 2024-04-12 | 54.78 | $25.07 | 254 |
| 2024-04-11 | 53.27 | $25.05 | 819 |
| 2024-04-10 | 56.87 | $25.09 | 3027 |
| 2024-04-09 | 54.69 | $25.06 | 3611 |
| 2024-04-08 | 51.59 | $25.02 | 2523 |
| 2024-04-05 | 53.32 | $25.04 | 1603 |
| 2024-04-04 | 51.78 | $25.02 | 1883 |
| 2024-04-03 | 50.22 | $25.00 | 1837 |
| 2024-04-02 | 53.51 | $25.04 | 3132 |
| 2024-04-01 | 54.36 | $25.05 | 5442 |
| 2024-03-28 | 52.95 | $25.03 | 1423 |
| 2024-03-27 | 50.77 | $25.00 | 2818 |
| 2024-03-26 | 53.10 | $25.03 | 4752 |
| 2024-03-25 | 48.63 | $24.97 | 9651 |
| 2024-03-22 | 47.84 | $24.96 | 2161 |
| 2024-03-21 | 48.55 | $24.97 | 1259 |
| 2024-03-20 | 47.81 | $24.96 | 2359 |
| 2024-03-19 | 53.62 | $25.04 | 2295 |
| 2024-03-18 | 44.87 | $24.93 | 10544 |
| 2024-03-15 | 47.18 | $24.96 | 3648 |
| 2024-03-14 | 51.36 | $25.01 | 2806 |
| 2024-03-13 | 56.08 | $25.06 | 1311 |
| 2024-03-12 | 56.08 | $25.06 | 1404 |
| 2024-03-11 | 52.95 | $25.02 | 9961 |
| 2024-03-08 | 55.78 | $25.05 | 555 |
| 2024-03-07 | 60.92 | $25.10 | 1745 |
| 2024-03-06 | 55.46 | $25.03 | 5063 |
| 2024-03-05 | 53.70 | $25.01 | 6429 |
| 2024-03-04 | 60.50 | $25.07 | 2381 |
| 2024-03-01 | 58.85 | $25.05 | 7691 |
| 2024-02-29 | 54.32 | $25.00 | 13771 |
| 2024-02-28 | 48.98 | $24.95 | 9737 |
| 2024-02-27 | 48.98 | $24.95 | 4173 |
| 2024-02-26 | 47.88 | $24.94 | 4881 |
| 2024-02-23 | 46.79 | $24.93 | 6885 |
| 2024-02-22 | 48.73 | $24.95 | 1050 |
| 2024-02-21 | 46.63 | $24.93 | 9395 |
| 2024-02-20 | 49.52 | $24.96 | 5669 |
| 2024-02-16 | 48.51 | $24.95 | 1090 |
| 2024-02-15 | 48.51 | $24.95 | 2264 |
| 2024-02-14 | 46.58 | $24.93 | 4381 |
| 2024-02-13 | 49.20 | $24.96 | 300 |
| 2024-02-12 | 49.20 | $24.96 | 20250 |
| 2024-02-09 | 50.05 | $24.97 | 10200 |
| 2024-02-08 | 51.75 | $24.99 | 5357 |
| 2024-02-07 | 50.96 | $24.98 | 4081 |
| 2024-02-06 | 52.59 | $25.00 | 5179 |
| 2024-02-05 | 54.24 | $25.02 | 15796 |
| 2024-02-02 | 54.24 | $25.02 | 14954 |
| 2024-02-01 | 56.65 | $25.05 | 4408 |
| 2024-01-31 | 56.04 | $25.04 | 4234 |
| 2024-01-30 | 54.81 | $25.02 | 2103 |
| 2024-01-29 | 55.55 | $25.03 | 3472 |
| 2024-01-26 | 56.26 | $25.04 | 2109 |
| 2024-01-25 | 53.41 | $24.99 | 3596 |
| 2024-01-24 | 54.08 | $25.00 | 6699 |
| 2024-01-23 | 52.95 | $24.98 | 2958 |
| 2024-01-22 | 51.26 | $24.95 | 9615 |
| 2024-01-19 | 51.85 | $24.96 | 8501 |
| 2024-01-18 | 51.31 | $24.95 | 3590 |
| 2024-01-17 | 57.37 | $25.05 | 3517 |
| 2024-01-16 | 50.74 | $24.93 | 5030 |
| 2024-01-12 | 63.18 | $25.09 | 5811 |
| 2024-01-11 | 61.50 | $25.06 | 16732 |
| 2024-01-10 | 69.54 | $25.14 | 5500 |
| 2024-01-09 | 65.22 | $25.06 | 6582 |
| 2024-01-08 | 63.37 | $25.03 | 5005 |
| 2024-01-05 | 62.74 | $25.02 | 7812 |
| 2024-01-04 | 63.78 | $25.03 | 6056 |
| 2024-01-03 | 60.69 | $24.98 | 3858 |
| 2024-01-02 | 59.37 | $24.96 | 5202 |
| 2023-12-29 | 55.08 | $24.90 | 681 |
| 2023-12-28 | 55.08 | $24.90 | 5526 |
| 2023-12-27 | 55.08 | $24.90 | 21905 |
| 2023-12-26 | 54.39 | $24.89 | 6766 |
| 2023-12-22 | 51.57 | $24.85 | 1652 |
| 2023-12-21 | 54.79 | $24.89 | 5193 |
| 2023-12-20 | 51.17 | $24.84 | 5303 |
| 2023-12-19 | 48.83 | $24.81 | 2367 |
| 2023-12-18 | 48.83 | $24.81 | 2259 |
| 2023-12-15 | 56.09 | $24.90 | 3623 |
| 2023-12-14 | 52.35 | $24.85 | 4537 |
| 2023-12-13 | 54.11 | $24.87 | 2159 |
| 2023-12-12 | 61.98 | $24.95 | 8784 |
| 2023-12-11 | 59.90 | $24.92 | 5296 |
| 2023-12-08 | 57.71 | $24.89 | 2182 |
| 2023-12-07 | 56.96 | $24.88 | 3730 |
| 2023-12-06 | 53.86 | $24.84 | 2769 |
| 2023-12-05 | 51.37 | $24.81 | 1966 |
| 2023-12-04 | 55.14 | $24.85 | 1375 |
| 2023-12-01 | 52.66 | $24.82 | 15497 |
| 2023-11-30 | 50.94 | $24.80 | 6100 |
| 2023-11-29 | 51.84 | $24.81 | 4800 |
| 2023-11-28 | 49.30 | $24.78 | 3200 |
| 2023-11-27 | 49.30 | $24.78 | 5600 |
| 2023-11-24 | 50.92 | $24.80 | 600 |
| 2023-11-22 | 52.55 | $24.82 | 7700 |
| 2023-11-21 | 49.47 | $24.78 | 2800 |
| 2023-11-20 | 49.47 | $24.78 | 4000 |
| 2023-11-17 | 50.96 | $24.80 | 6000 |
| 2023-11-16 | 49.52 | $24.78 | 4400 |
| 2023-11-15 | 47.30 | $24.75 | 13800 |
| 2023-11-14 | 51.60 | $24.81 | 13700 |
| 2023-11-13 | 47.03 | $24.75 | 10000 |
| 2023-11-10 | 47.03 | $24.75 | 3000 |
| 2023-11-09 | 47.03 | $24.75 | 19500 |
| 2023-11-08 | 47.67 | $24.76 | 3600 |
| 2023-11-07 | 46.28 | $24.74 | 18900 |
| 2023-11-06 | 47.48 | $24.76 | 6000 |
| 2023-11-03 | 46.15 | $24.74 | 4700 |
| 2023-11-02 | 47.88 | $24.77 | 2800 |
| 2023-11-01 | 49.04 | $24.79 | 2700 |
| 2023-10-31 | 45.92 | $24.74 | 2400 |
| 2023-10-30 | 46.46 | $24.75 | 6300 |
| 2023-10-27 | 45.86 | $24.74 | 3600 |
| 2023-10-26 | 42.12 | $24.68 | 1400 |
| 2023-10-25 | 43.06 | $24.70 | 6000 |
| 2023-10-24 | 45.47 | $24.75 | 7500 |
| 2023-10-23 | 45.47 | $24.75 | 2200 |
| 2023-10-20 | 50.58 | $24.85 | 5100 |
| 2023-10-19 | 47.80 | $24.80 | 100 |
| 2023-10-18 | 44.84 | $24.75 | 10400 |
| 2023-10-17 | 41.71 | $24.70 | 1400 |
| 2023-10-16 | 41.71 | $24.70 | 2000 |
| 2023-10-13 | 47.01 | $24.81 | 3400 |
| 2023-10-12 | 53.47 | $24.92 | 2700 |
| 2023-10-11 | 46.49 | $24.81 | 4500 |
| 2023-10-10 | 54.22 | $24.92 | 5400 |
| 2023-10-09 | 53.56 | $24.91 | 1200 |
| 2023-10-06 | 54.31 | $24.92 | 7900 |
| 2023-10-05 | 46.45 | $24.81 | 2500 |
| 2023-10-04 | 48.61 | $24.84 | 4300 |
| 2023-10-03 | 47.05 | $24.82 | 1300 |
| 2023-10-02 | 45.47 | $24.80 | 1500 |
| 2023-09-29 | 55.72 | $24.93 | 4900 |
| 2023-09-28 | 53.42 | $24.90 | 2600 |
| 2023-09-27 | 57.19 | $24.94 | 4100 |
| 2023-09-26 | 54.11 | $24.90 | 2000 |
| 2023-09-25 | 55.05 | $24.91 | 5600 |
| 2023-09-22 | 57.91 | $24.94 | 1700 |
| 2023-09-21 | 54.14 | $24.89 | — |
| 2023-09-20 | 54.14 | $24.89 | 1800 |
| 2023-09-19 | 58.91 | $24.94 | 8600 |
| 2023-09-18 | 59.91 | $24.95 | 5600 |
| 2023-09-15 | 57.14 | $24.91 | 3700 |
| 2023-09-14 | 55.68 | $24.89 | 5000 |
| 2023-09-13 | 56.60 | $24.90 | 600 |
| 2023-09-12 | 57.49 | $24.91 | 1200 |
| 2023-09-11 | 57.49 | $24.91 | 1000 |
| 2023-09-08 | 59.18 | $24.93 | 4900 |
| 2023-09-07 | 57.40 | $24.90 | 4200 |
| 2023-09-06 | 53.53 | $24.84 | 4400 |
| 2023-09-05 | 53.53 | $24.84 | 9400 |
| 2023-09-01 | 55.04 | $24.86 | 5700 |
| 2023-08-31 | 53.16 | $24.83 | 5500 |
| 2023-08-30 | 48.41 | $24.76 | 8000 |
| 2023-08-29 | 47.68 | $24.75 | 2600 |
| 2023-08-28 | 47.68 | $24.75 | 5500 |
| 2023-08-25 | 49.56 | $24.78 | 3200 |
| 2023-08-24 | 48.27 | $24.76 | 400 |
| 2023-08-23 | 50.73 | $24.80 | 5800 |
| 2023-08-22 | 46.87 | $24.74 | 900 |
| 2023-08-21 | 45.52 | $24.72 | 4500 |
| 2023-08-18 | 50.40 | $24.80 | 5000 |
| 2023-08-17 | 47.03 | $24.75 | 5600 |
| 2023-08-16 | 47.64 | $24.76 | 4800 |
| 2023-08-15 | 52.90 | $24.84 | 1600 |
| 2023-08-14 | 52.27 | $24.83 | 4900 |
| 2023-08-11 | 55.05 | $24.87 | 3000 |
| 2023-08-10 | 57.22 | $24.90 | 7500 |
| 2023-08-09 | 56.68 | $24.89 | 600 |
| 2023-08-08 | 55.61 | $24.87 | 3500 |
| 2023-08-07 | 55.09 | $24.86 | 2400 |
| 2023-08-04 | 56.35 | $24.88 | 1500 |
| 2023-08-03 | 54.88 | $24.85 | 900 |
| 2023-08-02 | 56.70 | $24.88 | 2800 |
| 2023-08-01 | 56.70 | $24.88 | 3900 |
| 2023-07-31 | 51.90 | $24.78 | 2200 |
| 2023-07-28 | 50.33 | $24.75 | 2500 |
| 2023-07-27 | 53.07 | $24.80 | 500 |
| 2023-07-26 | 52.08 | $24.78 | 1100 |
| 2023-07-25 | 51.09 | $24.76 | 1200 |
| 2023-07-24 | 50.61 | $24.75 | 2900 |
| 2023-07-21 | 53.09 | $24.80 | 4300 |
| 2023-07-20 | 50.80 | $24.75 | 3800 |
| 2023-07-19 | 50.80 | $24.75 | 5200 |
| 2023-07-18 | 48.54 | $24.70 | 1600 |
| 2023-07-17 | 49.40 | $24.72 | 3900 |
| 2023-07-14 | 46.21 | $24.65 | 4800 |
| 2023-07-13 | 53.01 | $24.80 | 5100 |
| 2023-07-12 | 53.01 | $24.80 | 8200 |
| 2023-07-11 | 52.16 | $24.78 | 2100 |
| 2023-07-10 | 52.16 | $24.78 | 4300 |
| 2023-07-07 | 50.97 | $24.75 | 2500 |
| 2023-07-06 | 53.96 | $24.82 | 3900 |
| 2023-07-05 | 54.83 | $24.84 | 5900 |
| 2023-07-03 | 54.83 | $24.84 | 600 |
| 2023-06-30 | 53.47 | $24.80 | 1200 |
| 2023-06-29 | 51.75 | $24.75 | 1600 |
| 2023-06-28 | 50.71 | $24.72 | 3300 |
| 2023-06-27 | 50.02 | $24.70 | 3700 |
| 2023-06-26 | 55.50 | $24.85 | 7700 |
| 2023-06-23 | 53.90 | $24.80 | 2900 |
| 2023-06-22 | 52.61 | $24.76 | 3500 |
| 2023-06-21 | 50.64 | $24.70 | 2900 |
| 2023-06-20 | 48.25 | $24.63 | 4200 |
| 2023-06-16 | 48.56 | $24.64 | 2900 |
| 2023-06-15 | 47.24 | $24.60 | 2100 |
| 2023-06-14 | 49.99 | $24.69 | 2600 |
| 2023-06-13 | 51.58 | $24.74 | 1500 |
| 2023-06-12 | 50.69 | $24.71 | 1500 |
| 2023-06-09 | 49.81 | $24.68 | 4100 |
| 2023-06-08 | 48.95 | $24.65 | 5700 |
| 2023-06-07 | 47.51 | $24.60 | 5200 |
| 2023-06-06 | 36.32 | $24.27 | 11200 |
| 2023-06-05 | 50.19 | $24.72 | 3000 |
| 2023-06-02 | 51.86 | $24.76 | 3000 |
| 2023-06-01 | 47.72 | $24.66 | 6500 |
| 2023-05-31 | 49.33 | $24.70 | 700 |
| 2023-05-30 | 44.91 | $24.60 | 1400 |
| 2023-05-26 | 44.91 | $24.60 | 5100 |
| 2023-05-25 | 51.38 | $24.76 | 2300 |
| 2023-05-24 | 47.33 | $24.67 | 2200 |
| 2023-05-23 | 47.33 | $24.67 | 2300 |
| 2023-05-22 | 46.43 | $24.65 | 3800 |
| 2023-05-19 | 45.55 | $24.63 | 5900 |
| 2023-05-18 | 46.65 | $24.66 | 2000 |
| 2023-05-17 | 47.73 | $24.69 | 5200 |
| 2023-05-16 | 44.45 | $24.61 | 1100 |
| 2023-05-15 | 47.65 | $24.70 | 10100 |
| 2023-05-12 | 51.56 | $24.80 | 500 |
| 2023-05-11 | 47.46 | $24.70 | 7300 |
| 2023-05-10 | 51.61 | $24.80 | 2300 |
| 2023-05-09 | 53.84 | $24.85 | 5400 |
| 2023-05-08 | 45.82 | $24.67 | 4400 |
| 2023-05-05 | 49.45 | $24.75 | 500 |
| 2023-05-04 | 49.45 | $24.75 | 4500 |
| 2023-05-03 | 51.76 | $24.80 | 2000 |
| 2023-05-02 | 49.52 | $24.75 | 8100 |
| 2023-05-01 | 49.52 | $24.75 | 1600 |
| 2023-04-28 | 49.94 | $24.76 | 6100 |
| 2023-04-27 | 52.91 | $24.83 | 1800 |
| 2023-04-26 | 51.74 | $24.80 | 13700 |
| 2023-04-25 | 51.36 | $24.79 | 3500 |
| 2023-04-24 | 51.75 | $24.80 | 2900 |
| 2023-04-21 | 49.94 | $24.75 | 4000 |
| 2023-04-20 | 53.77 | $24.85 | 1600 |
| 2023-04-19 | 53.43 | $24.84 | 1900 |
| 2023-04-18 | 50.32 | $24.75 | 500 |
| 2023-04-17 | 48.50 | $24.70 | 7000 |
| 2023-04-14 | 53.72 | $24.84 | 1200 |
| 2023-04-13 | 53.04 | $24.82 | 1200 |
| 2023-04-12 | 54.97 | $24.87 | 5100 |
| 2023-04-11 | 54.34 | $24.85 | 5600 |
| 2023-04-10 | 48.09 | $24.67 | 2900 |
| 2023-04-06 | 51.44 | $24.76 | 1400 |
| 2023-04-05 | 52.59 | $24.79 | 1600 |
| 2023-04-04 | 52.59 | $24.79 | 3000 |
| 2023-04-03 | 51.61 | $24.76 | 3500 |
| 2023-03-31 | 48.21 | $24.66 | 4100 |
| 2023-03-30 | 46.05 | $24.60 | 3200 |
| 2023-03-29 | 43.04 | $24.52 | 1400 |
| 2023-03-28 | 46.09 | $24.62 | 3100 |
| 2023-03-27 | 45.73 | $24.61 | 4600 |
| 2023-03-24 | 39.05 | $24.44 | 1600 |
| 2023-03-23 | 42.56 | $24.56 | 1300 |
| 2023-03-22 | 40.88 | $24.52 | 2100 |
| 2023-03-21 | 40.04 | $24.50 | 1200 |
| 2023-03-20 | 43.55 | $24.62 | 800 |
| 2023-03-17 | 39.34 | $24.52 | 2500 |
| 2023-03-16 | 42.02 | $24.61 | 2200 |
| 2023-03-15 | 42.02 | $24.61 | 900 |
| 2023-03-14 | 43.20 | $24.65 | 3300 |
| 2023-03-13 | 39.14 | $24.55 | 5400 |
| 2023-03-10 | 42.61 | $24.67 | 5600 |
| 2023-03-09 | 49.16 | $24.86 | 700 |
| 2023-03-08 | 50.72 | $24.90 | 3400 |
| 2023-03-07 | 47.98 | $24.83 | 1100 |
| 2023-03-06 | 51.48 | $24.92 | 4400 |
| 2023-03-03 | 48.71 | $24.85 | 1700 |
| 2023-03-02 | 49.87 | $24.88 | 2900 |
| 2023-03-01 | 44.44 | $24.75 | 700 |
| 2023-02-28 | 42.15 | $24.70 | 7300 |
| 2023-02-27 | 45.73 | $24.80 | 7100 |
| 2023-02-24 | 51.56 | $24.94 | 3800 |
| 2023-02-23 | 46.97 | $24.84 | 10800 |
| 2023-02-22 | 49.18 | $24.89 | 1500 |
| 2023-02-21 | 49.63 | $24.90 | 1700 |
| 2023-02-17 | 53.78 | $24.99 | 3100 |
| 2023-02-16 | 50.73 | $24.92 | 6700 |
| 2023-02-15 | 51.19 | $24.93 | 5100 |
| 2023-02-14 | 51.64 | $24.94 | 3000 |
| 2023-02-13 | 53.39 | $24.98 | 2900 |
| 2023-02-10 | 51.02 | $24.92 | 2200 |
| 2023-02-09 | 48.09 | $24.85 | 14800 |
| 2023-02-08 | 51.88 | $24.94 | 14500 |
| 2023-02-07 | 54.13 | $24.99 | 5400 |
| 2023-02-06 | 53.36 | $24.97 | 13100 |
| 2023-02-03 | 61.70 | $25.14 | 7000 |
| 2023-02-02 | 54.55 | $24.96 | 6300 |
| 2023-02-01 | 53.64 | $24.94 | 8100 |
| 2023-01-31 | 52.27 | $24.91 | 9700 |
| 2023-01-30 | 55.38 | $24.97 | 6100 |
| 2023-01-27 | 54.08 | $24.94 | 1300 |
| 2023-01-26 | 55.61 | $24.97 | 7400 |
| 2023-01-25 | 55.61 | $24.97 | 2500 |
| 2023-01-24 | 55.23 | $24.96 | 1500 |
| 2023-01-23 | 54.11 | $24.93 | 3000 |
| 2023-01-20 | 54.54 | $24.94 | 1600 |
| 2023-01-19 | 53.48 | $24.91 | 3300 |
| 2023-01-18 | 52.78 | $24.89 | 2000 |
| 2023-01-17 | 51.74 | $24.86 | 6200 |
| 2023-01-13 | 55.19 | $24.95 | 3800 |
| 2023-01-12 | 57.20 | $25.00 | 4400 |
| 2023-01-11 | 57.60 | $25.01 | 4400 |
| 2023-01-10 | 59.98 | $25.07 | 4500 |
| 2023-01-09 | 60.38 | $25.08 | 4200 |
| 2023-01-06 | 58.56 | $25.01 | 9600 |
| 2023-01-05 | 57.50 | $24.97 | 2700 |
| 2023-01-04 | 52.62 | $24.80 | 5000 |
| 2023-01-03 | 55.84 | $24.89 | 6000 |
| 2022-12-30 | 56.21 | $24.90 | 11600 |
| 2022-12-29 | 50.02 | $24.70 | 6900 |
| 2022-12-28 | 42.72 | $24.51 | 3900 |
| 2022-12-27 | 44.34 | $24.56 | 10400 |
| 2022-12-23 | 51.80 | $24.76 | 3400 |
| 2022-12-22 | 51.02 | $24.74 | 4000 |
| 2022-12-21 | 57.20 | $24.88 | 3000 |
| 2022-12-20 | 51.63 | $24.74 | 1900 |
| 2022-12-19 | 61.39 | $24.92 | 7600 |
| 2022-12-16 | 61.39 | $24.92 | 3900 |
| 2022-12-15 | 62.58 | $24.94 | 4500 |
| 2022-12-14 | 64.96 | $24.98 | 5600 |
| 2022-12-13 | 63.98 | $24.95 | 5200 |
| 2022-12-12 | 61.97 | $24.89 | 12100 |
| 2022-12-09 | 60.57 | $24.85 | 9300 |
| 2022-12-08 | 62.20 | $24.88 | 2500 |
| 2022-12-07 | 59.43 | $24.80 | 4100 |
| 2022-12-06 | 57.97 | $24.76 | 7400 |
| 2022-12-05 | 55.70 | $24.70 | 17000 |
| 2022-12-02 | 56.67 | $24.72 | 8100 |
| 2022-12-01 | 54.41 | $24.66 | 3200 |
| 2022-11-30 | 54.03 | $24.65 | 1500 |
| 2022-11-29 | 50.92 | $24.57 | 1300 |
| 2022-11-28 | 48.87 | $24.52 | 4200 |
| 2022-11-25 | 53.55 | $24.63 | 800 |
| 2022-11-23 | 51.12 | $24.57 | 4800 |
| 2022-11-22 | 51.12 | $24.57 | 4800 |
| 2022-11-21 | 52.36 | $24.60 | 4900 |
| 2022-11-18 | 48.42 | $24.50 | 1300 |
| 2022-11-17 | 49.99 | $24.54 | 4200 |
| 2022-11-16 | 49.60 | $24.53 | 3900 |
| 2022-11-15 | 51.50 | $24.58 | 3600 |
| 2022-11-14 | 53.45 | $24.63 | 2900 |
| 2022-11-11 | 52.42 | $24.60 | 1200 |
| 2022-11-10 | 52.79 | $24.61 | 3400 |
| 2022-11-09 | 47.15 | $24.45 | 3500 |
| 2022-11-08 | 47.49 | $24.46 | 8800 |
| 2022-11-07 | 43.66 | $24.36 | 11300 |
| 2022-11-04 | 44.59 | $24.39 | 4500 |
| 2022-11-03 | 41.86 | $24.32 | 3800 |
| 2022-11-02 | 40.26 | $24.28 | 1200 |
| 2022-11-01 | 45.29 | $24.45 | 4100 |
| 2022-10-31 | 42.89 | $24.39 | 14200 |
| 2022-10-28 | 39.10 | $24.30 | 5200 |
| 2022-10-27 | 33.00 | $24.17 | 9700 |
| 2022-10-26 | 33.49 | $24.19 | 6000 |
| 2022-10-25 | 31.56 | $24.15 | 3900 |
| 2022-10-24 | 33.16 | $24.22 | 7500 |
| 2022-10-21 | 33.86 | $24.25 | 4500 |
| 2022-10-20 | 33.86 | $24.25 | 3200 |
| 2022-10-19 | 34.52 | $24.28 | 6400 |
| 2022-10-18 | 35.39 | $24.32 | 10200 |
| 2022-10-17 | 26.59 | $24.12 | 30800 |
| 2022-10-14 | 30.09 | $24.30 | 5200 |
| 2022-10-13 | 32.83 | $24.42 | 5300 |
| 2022-10-12 | 35.11 | $24.51 | 9500 |
| 2022-10-11 | 34.63 | $24.50 | 8500 |
| 2022-10-10 | 35.37 | $24.53 | 4200 |
| 2022-10-07 | 33.10 | $24.48 | 400 |
| 2022-10-06 | 35.99 | $24.60 | 7200 |
| 2022-10-05 | 36.49 | $24.62 | 7900 |
| 2022-10-04 | 39.09 | $24.72 | 13500 |
| 2022-10-03 | 40.75 | $24.78 | 10500 |
| 2022-09-30 | 32.62 | $24.60 | 13800 |
| 2022-09-29 | 39.48 | $24.84 | 5800 |
| 2022-09-28 | 34.57 | $24.75 | 4400 |
| 2022-09-27 | 34.57 | $24.75 | 2600 |
| 2022-09-26 | 31.80 | $24.70 | 15000 |
| 2022-09-23 | 28.95 | $24.65 | 35900 |
| 2022-09-22 | 39.69 | $24.99 | 4900 |
| 2022-09-21 | 44.29 | $25.09 | 8500 |
| 2022-09-20 | 44.78 | $25.10 | 8000 |
| 2022-09-19 | 46.25 | $25.13 | 8300 |
| 2022-09-16 | 50.43 | $25.21 | 1400 |
| 2022-09-15 | 55.16 | $25.29 | 3600 |
| 2022-09-14 | 54.66 | $25.28 | 3000 |
| 2022-09-13 | 51.54 | $25.22 | 1900 |
| 2022-09-12 | 53.28 | $25.25 | 3700 |
| 2022-09-09 | 51.73 | $25.22 | 3600 |
| 2022-09-08 | 47.91 | $25.15 | 3900 |
| 2022-09-07 | 52.42 | $25.23 | 1400 |
| 2022-09-06 | 56.87 | $25.30 | 5900 |
| 2022-09-02 | 54.23 | $25.25 | 1700 |
| 2022-09-01 | 54.23 | $25.25 | 6700 |
| 2022-08-31 | 52.66 | $25.22 | 3000 |
| 2022-08-30 | 47.55 | $25.13 | 6400 |
| 2022-08-29 | 49.23 | $25.16 | 6400 |
| 2022-08-26 | 49.79 | $25.17 | 3700 |
| 2022-08-25 | 49.79 | $25.17 | 4400 |
| 2022-08-24 | 48.74 | $25.15 | 17100 |
| 2022-08-23 | 46.06 | $25.10 | 10300 |
| 2022-08-22 | 43.83 | $25.06 | 3400 |
| 2022-08-19 | 50.82 | $25.20 | 4800 |
| 2022-08-18 | 50.28 | $25.19 | 2500 |
| 2022-08-17 | 51.90 | $25.22 | 6400 |
| 2022-08-16 | 52.98 | $25.24 | 20400 |
| 2022-08-15 | 60.11 | $25.36 | 5400 |
| 2022-08-12 | 59.24 | $25.34 | 2300 |
| 2022-08-11 | 62.47 | $25.39 | 300 |
| 2022-08-10 | 59.99 | $25.33 | 4300 |
| 2022-08-09 | 56.81 | $25.26 | 7500 |
| 2022-08-08 | 59.37 | $25.30 | 2000 |
| 2022-08-05 | 64.17 | $25.37 | 4100 |
| 2022-08-04 | 60.24 | $25.28 | 4800 |
| 2022-08-03 | 60.95 | $25.29 | 8100 |
| 2022-08-02 | 56.61 | $25.20 | 9400 |
| 2022-08-01 | 60.89 | $25.26 | 4400 |
| 2022-07-29 | 55.57 | $25.16 | 15100 |
| 2022-07-28 | 47.40 | $25.04 | 4300 |
| 2022-07-27 | 44.15 | $25.00 | 10600 |
| 2022-07-26 | 42.46 | $24.98 | 22800 |
| 2022-07-25 | 44.38 | $25.01 | 7500 |
| 2022-07-22 | 41.89 | $24.98 | 8900 |
| 2022-07-21 | 41.89 | $24.98 | 22100 |
| 2022-07-20 | 43.05 | $25.00 | 40000 |
| 2022-07-19 | 43.05 | $25.00 | 19800 |
| 2022-07-18 | 44.15 | $25.02 | 23200 |
| 2022-07-15 | 43.46 | $25.01 | 15600 |
| 2022-07-14 | 42.79 | $25.00 | 17400 |
| 2022-07-13 | 49.46 | $25.12 | 26700 |
| 2022-07-12 | 48.18 | $25.10 | 10100 |
| 2022-07-11 | 47.55 | $25.09 | 37500 |
| 2022-07-08 | 47.55 | $25.09 | 3400 |
| 2022-07-07 | 45.77 | $25.06 | 4800 |
| 2022-07-06 | 49.50 | $25.13 | 6600 |
| 2022-07-05 | 41.01 | $25.00 | 6000 |
| 2022-07-01 | 41.01 | $25.00 | 14600 |
| 2022-06-30 | 42.50 | $25.03 | 7600 |
| 2022-06-29 | 43.50 | $25.05 | 1800 |
| 2022-06-28 | 43.50 | $25.05 | 8000 |
| 2022-06-27 | 43.50 | $25.05 | 19000 |
| 2022-06-24 | 42.33 | $25.03 | 34200 |
| 2022-06-23 | 42.75 | $25.04 | 21500 |
| 2022-06-22 | 42.21 | $25.03 | 21800 |
| 2022-06-21 | 42.98 | $25.05 | 15200 |
| 2022-06-17 | 41.97 | $25.03 | 28700 |
| 2022-06-16 | 40.47 | $25.00 | 34100 |
| 2022-06-15 | 41.84 | $25.04 | 28800 |
| 2022-06-14 | 43.24 | $25.08 | 38700 |
| 2022-06-13 | 41.86 | $25.05 | 40800 |
| 2022-06-10 | 46.91 | $25.19 | 12500 |
| 2022-06-09 | 43.68 | $25.12 | 52400 |
| 2022-06-08 | 45.17 | $25.16 | 67100 |
| 2022-06-07 | 52.39 | $25.33 | 2500 |
| 2022-06-06 | 54.84 | $25.38 | 5900 |
| 2022-06-03 | 55.84 | $25.40 | 2700 |
| 2022-06-02 | 53.01 | $25.33 | 7200 |
| 2022-06-01 | 49.50 | $25.25 | 12700 |
| 2022-05-31 | 47.64 | $25.21 | 4200 |
| 2022-05-27 | 49.82 | $25.26 | 6800 |
| 2022-05-26 | 48.93 | $25.24 | 3500 |
| 2022-05-25 | 55.44 | $25.38 | 2800 |
| 2022-05-24 | 59.19 | $25.45 | 2800 |
| 2022-05-23 | 54.15 | $25.33 | 5900 |
| 2022-05-20 | 50.26 | $25.25 | 2100 |
| 2022-05-19 | 47.62 | $25.20 | 2400 |
| 2022-05-18 | 53.56 | $25.31 | 4900 |
| 2022-05-17 | 49.18 | $25.23 | 2100 |
| 2022-05-16 | 50.30 | $25.25 | 8900 |
| 2022-05-13 | 48.04 | $25.21 | 9000 |
| 2022-05-12 | 49.10 | $25.23 | 7300 |
| 2022-05-11 | 50.70 | $25.26 | 2000 |
| 2022-05-10 | 46.28 | $25.18 | 3000 |
| 2022-05-09 | 52.42 | $25.29 | 10900 |
| 2022-05-06 | 54.29 | $25.32 | 11800 |
| 2022-05-05 | 50.37 | $25.25 | 3200 |
| 2022-05-04 | 54.83 | $25.32 | 6000 |
| 2022-05-03 | 53.14 | $25.29 | 13600 |
| 2022-05-02 | 49.55 | $25.23 | 17100 |
| 2022-04-29 | 48.30 | $25.21 | 7400 |
| 2022-04-28 | 45.74 | $25.17 | 3300 |
| 2022-04-27 | 46.28 | $25.18 | 20500 |
| 2022-04-26 | 49.06 | $25.23 | 14700 |
| 2022-04-25 | 52.66 | $25.29 | 4800 |
| 2022-04-22 | 53.28 | $25.30 | 2400 |
| 2022-04-21 | 52.75 | $25.29 | 4600 |
| 2022-04-20 | 52.75 | $25.29 | 3100 |
| 2022-04-19 | 50.74 | $25.25 | 4000 |
| 2022-04-18 | 49.73 | $25.23 | 5700 |
| 2022-04-14 | 48.72 | $25.21 | 1700 |
| 2022-04-13 | 49.66 | $25.23 | 3700 |
| 2022-04-12 | 53.08 | $25.30 | 4300 |
| 2022-04-11 | 52.63 | $25.29 | 2500 |
| 2022-04-08 | 48.99 | $25.21 | 7000 |
| 2022-04-07 | 49.90 | $25.23 | 10000 |
| 2022-04-06 | 48.99 | $25.21 | 5500 |
| 2022-04-05 | 53.09 | $25.30 | 2900 |
| 2022-04-04 | 53.09 | $25.30 | 3100 |
| 2022-04-01 | 46.35 | $25.15 | 3800 |
| 2022-03-31 | 50.99 | $25.25 | 6700 |
| 2022-03-30 | 50.99 | $25.25 | 10500 |
| 2022-03-29 | 49.15 | $25.21 | 4200 |
| 2022-03-28 | 48.69 | $25.20 | 3600 |
| 2022-03-25 | 47.34 | $25.17 | 4100 |
| 2022-03-24 | 44.58 | $25.11 | 4100 |
| 2022-03-23 | 47.76 | $25.19 | 500 |
| 2022-03-22 | 48.16 | $25.20 | 2300 |
| 2022-03-21 | 48.56 | $25.21 | 3600 |
| 2022-03-18 | 48.94 | $25.22 | 15600 |
| 2022-03-17 | 48.17 | $25.20 | 11900 |
| 2022-03-16 | 48.17 | $25.20 | 4200 |
| 2022-03-15 | 51.69 | $25.30 | 2900 |
| 2022-03-14 | 40.02 | $25.02 | 4800 |
| 2022-03-11 | 43.99 | $25.13 | 14600 |
| 2022-03-10 | 44.75 | $25.15 | 6000 |
| 2022-03-09 | 48.79 | $25.25 | 8400 |
| 2022-03-08 | 43.99 | $25.15 | 6600 |
| 2022-03-07 | 46.91 | $25.22 | 10200 |
| 2022-03-04 | 48.66 | $25.26 | 3800 |
| 2022-03-03 | 52.39 | $25.34 | 2200 |
| 2022-03-02 | 50.59 | $25.30 | 2100 |
| 2022-03-01 | 51.51 | $25.32 | 5800 |
| 2022-02-28 | 46.92 | $25.22 | 3900 |
| 2022-02-25 | 50.07 | $25.29 | 3100 |
| 2022-02-24 | 49.15 | $25.27 | 3300 |
| 2022-02-23 | 48.69 | $25.26 | 4700 |
| 2022-02-22 | 48.69 | $25.26 | 7500 |
| 2022-02-18 | 46.98 | $25.22 | 7400 |
| 2022-02-17 | 53.78 | $25.38 | 12300 |
| 2022-02-16 | 46.42 | $25.22 | 2500 |
| 2022-02-15 | 45.91 | $25.21 | 900 |
| 2022-02-14 | 46.75 | $25.23 | 2200 |
| 2022-02-11 | 48.46 | $25.27 | 3000 |
| 2022-02-10 | 50.65 | $25.32 | 4700 |
| 2022-02-09 | 53.40 | $25.38 | 4000 |
| 2022-02-08 | 44.29 | $25.19 | 4200 |
| 2022-02-07 | 51.31 | $25.33 | 4000 |
| 2022-02-04 | 54.85 | $25.39 | 3700 |
| 2022-02-03 | 51.68 | $25.33 | 2900 |
| 2022-02-02 | 51.68 | $25.33 | 1600 |
| 2022-02-01 | 51.17 | $25.32 | 6600 |
| 2022-01-31 | 49.64 | $25.29 | 5400 |
| 2022-01-28 | 46.45 | $25.23 | 3800 |
| 2022-01-27 | 52.80 | $25.35 | 6600 |
| 2022-01-26 | 55.82 | $25.40 | 7500 |
| 2022-01-25 | 46.53 | $25.24 | 7200 |
| 2022-01-24 | 39.76 | $25.15 | 11200 |
| 2022-01-21 | 47.35 | $25.27 | 2300 |
| 2022-01-20 | 51.22 | $25.32 | 1600 |
| 2022-01-19 | 53.73 | $25.35 | 3000 |
| 2022-01-18 | 51.47 | $25.32 | 3100 |
| 2022-01-14 | 52.28 | $25.33 | 2600 |
| 2022-01-13 | 46.73 | $25.26 | 4000 |
| 2022-01-12 | 50.73 | $25.31 | 1400 |
| 2022-01-11 | 52.44 | $25.33 | 4000 |
| 2022-01-10 | 52.44 | $25.33 | 5900 |
| 2022-01-07 | 54.08 | $25.35 | 2500 |
| 2022-01-06 | 54.08 | $25.35 | 400 |
| 2022-01-05 | 51.33 | $25.31 | 3500 |
| 2022-01-04 | 52.07 | $25.32 | 4800 |
| 2022-01-03 | 51.41 | $25.31 | 5700 |
| 2021-12-31 | 48.69 | $25.27 | — |
| 2021-12-30 | 48.69 | $25.27 | 5600 |
| 2021-12-29 | 47.37 | $25.25 | 9200 |
| 2021-12-28 | 50.47 | $25.30 | 2000 |
| 2021-12-27 | 51.10 | $25.31 | 2700 |
| 2021-12-23 | 48.65 | $25.27 | 3000 |
| 2021-12-22 | 49.23 | $25.28 | 1000 |
| 2021-12-21 | 49.23 | $25.28 | 2400 |
| 2021-12-20 | 46.92 | $25.24 | 4900 |
| 2021-12-17 | 41.89 | $25.16 | 3100 |
| 2021-12-16 | 41.89 | $25.16 | 4700 |
| 2021-12-15 | 46.90 | $25.26 | 6200 |
| 2021-12-14 | 49.14 | $25.30 | 1800 |
| 2021-12-13 | 52.09 | $25.35 | 1100 |
| 2021-12-10 | 52.09 | $25.35 | 2100 |
| 2021-12-09 | 51.03 | $25.33 | 800 |
| 2021-12-08 | 51.57 | $25.34 | 3000 |
| 2021-12-07 | 45.52 | $25.23 | 11300 |
| 2021-12-06 | 46.02 | $25.24 | 7100 |
| 2021-12-03 | 48.53 | $25.29 | 5300 |
| 2021-12-02 | 45.11 | $25.23 | 1100 |
| 2021-12-01 | 44.53 | $25.22 | 8100 |
| 2021-11-30 | 48.98 | $25.31 | 1000 |
| 2021-11-29 | 49.50 | $25.32 | 4800 |
| 2021-11-26 | 52.14 | $25.37 | 2000 |
| 2021-11-24 | 52.67 | $25.38 | 1900 |
| 2021-11-23 | 44.59 | $25.23 | 2200 |
| 2021-11-22 | 53.22 | $25.38 | 1600 |
| 2021-11-19 | 48.14 | $25.30 | 500 |
| 2021-11-18 | 47.46 | $25.29 | 7000 |
| 2021-11-17 | 48.67 | $25.31 | 4400 |
| 2021-11-16 | 48.04 | $25.30 | 1500 |
| 2021-11-15 | 44.14 | $25.24 | 1400 |
| 2021-11-12 | 49.43 | $25.33 | 1900 |
| 2021-11-11 | 52.76 | $25.38 | 700 |
| 2021-11-10 | 49.53 | $25.33 | 4100 |
| 2021-11-09 | 48.86 | $25.32 | 2200 |
| 2021-11-08 | 51.44 | $25.36 | 1300 |
| 2021-11-05 | 47.49 | $25.30 | 6500 |
| 2021-11-04 | 50.07 | $25.34 | 5700 |
| 2021-11-03 | 50.72 | $25.35 | 600 |
| 2021-11-02 | 52.68 | $25.38 | 3700 |
| 2021-11-01 | 53.34 | $25.39 | 2900 |
| 2021-10-29 | 48.48 | $25.31 | — |
| 2021-10-28 | 48.48 | $25.31 | 2300 |
| 2021-10-27 | 50.87 | $25.35 | 700 |
| 2021-10-26 | 52.72 | $25.38 | 1900 |
| 2021-10-25 | 52.72 | $25.38 | 1200 |
| 2021-10-22 | 52.72 | $25.38 | — |
| 2021-10-21 | 52.72 | $25.38 | 2600 |
| 2021-10-20 | 53.78 | $25.40 | 2200 |
| 2021-10-19 | 54.30 | $25.41 | 2200 |
| 2021-10-18 | 54.30 | $25.41 | 2700 |
| 2021-10-15 | 46.90 | $25.25 | 11400 |
| 2021-10-14 | 46.90 | $25.25 | 2600 |
| 2021-10-13 | 57.39 | $25.45 | 3300 |
| 2021-10-12 | 53.43 | $25.37 | 300 |
| 2021-10-11 | 53.43 | $25.37 | 4000 |
| 2021-10-08 | 46.08 | $25.24 | 2600 |
| 2021-10-07 | 49.51 | $25.30 | 3400 |
| 2021-10-06 | 53.95 | $25.37 | 800 |
| 2021-10-05 | 52.80 | $25.35 | 6400 |
| 2021-10-04 | 46.45 | $25.25 | 3700 |
| 2021-10-01 | 48.30 | $25.28 | 3600 |
| 2021-09-30 | 48.30 | $25.28 | 2800 |
| 2021-09-29 | 50.74 | $25.32 | 800 |
| 2021-09-28 | 44.78 | $25.23 | 3800 |
| 2021-09-27 | 52.88 | $25.35 | 4400 |
| 2021-09-24 | 49.25 | $25.30 | 1700 |
| 2021-09-23 | 51.51 | $25.33 | 200 |
| 2021-09-22 | 45.12 | $25.25 | 1200 |
| 2021-09-21 | 50.67 | $25.32 | 700 |
| 2021-09-20 | 53.34 | $25.35 | 2200 |
| 2021-09-17 | 49.09 | $25.30 | 1100 |
| 2021-09-16 | 49.09 | $25.30 | 3400 |
| 2021-09-15 | 55.47 | $25.37 | 1800 |
| 2021-09-14 | 57.50 | $25.39 | 1600 |
| 2021-09-13 | 58.52 | $25.40 | 3000 |
| 2021-09-10 | 58.52 | $25.40 | 13100 |
| 2021-09-09 | 67.09 | $25.48 | 4400 |
| 2021-09-08 | 58.41 | $25.36 | 3500 |
| 2021-09-07 | 58.41 | $25.36 | 3000 |
| 2021-09-03 | 52.80 | $25.30 | 3600 |
| 2021-09-02 | 50.69 | $25.28 | 3000 |
| 2021-09-01 | 54.13 | $25.31 | 8800 |
| 2021-08-31 | 52.07 | $25.29 | 3500 |
| 2021-08-30 | 52.07 | $25.29 | 2600 |
| 2021-08-27 | 53.15 | $25.30 | 2700 |
| 2021-08-26 | 50.21 | $25.27 | 2500 |
| 2021-08-25 | 48.15 | $25.25 | 3100 |
| 2021-08-24 | 49.12 | $25.26 | 800 |
| 2021-08-23 | 49.12 | $25.26 | 3900 |
| 2021-08-20 | 49.12 | $25.26 | 12500 |
| 2021-08-19 | 46.35 | $25.23 | 3000 |
| 2021-08-18 | 47.16 | $25.24 | 3400 |
| 2021-08-17 | 45.34 | $25.22 | 9700 |
| 2021-08-16 | 46.10 | $25.23 | 29400 |
| 2021-08-13 | 50.92 | $25.29 | 8200 |
| 2021-08-12 | 49.24 | $25.27 | 2500 |
| 2021-08-11 | 50.90 | $25.29 | 5500 |
| 2021-08-10 | 51.72 | $25.30 | 6200 |
| 2021-08-09 | 50.97 | $25.29 | 6800 |
| 2021-08-06 | 49.46 | $25.27 | 1500 |
| 2021-08-05 | 49.46 | $25.27 | 3000 |
| 2021-08-04 | 49.46 | $25.27 | 7100 |
| 2021-08-03 | 49.46 | $25.27 | 2100 |
| 2021-08-02 | 48.82 | $25.26 | 3400 |
| 2021-07-30 | 48.20 | $25.25 | 2200 |
| 2021-07-29 | 45.02 | $25.20 | 3700 |
| 2021-07-28 | 41.61 | $25.15 | 3400 |
| 2021-07-27 | 45.94 | $25.23 | 5400 |
| 2021-07-26 | 43.13 | $25.19 | 5400 |
| 2021-07-23 | 43.13 | $25.19 | 3600 |
| 2021-07-22 | 42.45 | $25.18 | 1200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.36
2026-07-17
Close Price
$24.90
Vol: 25680
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -56.36 | $24.90 | 25680 |
| 2026-07-16 | -12.73 | $25.14 | 10300 |
| 2026-07-15 | -10.91 | $25.15 | 10000 |
| 2026-07-14 | -36.36 | $25.01 | 12613 |
| 2026-07-13 | -14.55 | $25.13 | 8500 |
| 2026-07-10 | -12.73 | $25.14 | 8800 |
| 2026-07-09 | -23.64 | $25.08 | 7000 |
| 2026-07-08 | -38.18 | $25.00 | 2300 |
| 2026-07-07 | -50.91 | $24.93 | 13000 |
| 2026-07-06 | -32.73 | $25.03 | 12639 |
| 2026-07-02 | -41.67 | $24.94 | 21800 |
| 2026-07-01 | -31.25 | $24.99 | 6948 |
| 2026-06-30 | -37.50 | $24.96 | 43400 |
| 2026-06-29 | -27.27 | $24.98 | 8700 |
| 2026-06-26 | -88.64 | $24.71 | 39536 |
| 2026-06-25 | -50.00 | $24.88 | 18900 |
| 2026-06-24 | -63.64 | $24.82 | 33613 |
| 2026-06-23 | -68.18 | $24.80 | 19500 |
| 2026-06-22 | -65.12 | $24.82 | 12414 |
| 2026-06-18 | -48.84 | $24.89 | 29335 |
| 2026-06-17 | -60.47 | $24.84 | 38300 |
| 2026-06-16 | -43.75 | $25.00 | 11713 |
| 2024-07-05 | -64.29 | $24.98 | — |
| 2024-07-03 | -64.29 | $24.98 | — |
| 2024-07-02 | -64.29 | $24.98 | — |
| 2024-07-01 | -64.29 | $24.98 | — |
| 2024-06-28 | -64.29 | $24.98 | 1925 |
| 2024-06-27 | -60.93 | $24.98 | 21093 |
| 2024-06-26 | -64.29 | $24.98 | 9481 |
| 2024-06-25 | -71.43 | $24.97 | 13403 |
| 2024-06-24 | -64.29 | $24.98 | 37860 |
| 2024-06-21 | -71.43 | $24.97 | 2585 |
| 2024-06-20 | -85.71 | $24.95 | 6684 |
| 2024-06-18 | -78.57 | $24.96 | 15386 |
| 2024-06-17 | -85.71 | $24.95 | 19944 |
| 2024-06-14 | -100.00 | $24.93 | 14608 |
| 2024-06-13 | -14.29 | $25.05 | 13320 |
| 2024-06-12 | -20.00 | $25.05 | 1606 |
| 2024-06-11 | -20.00 | $25.05 | 1375 |
| 2024-06-10 | -18.75 | $25.06 | 4664 |
| 2024-06-07 | -18.75 | $25.06 | 236 |
| 2024-06-06 | -43.75 | $25.02 | 2836 |
| 2024-06-05 | -43.75 | $25.02 | 1953 |
| 2024-06-04 | -50.00 | $25.01 | 4521 |
| 2024-06-03 | -43.75 | $25.02 | 2298 |
| 2024-05-31 | -62.50 | $24.99 | 5036 |
| 2024-05-30 | -75.00 | $24.97 | 2358 |
| 2024-05-29 | -75.00 | $24.97 | 18583 |
| 2024-05-28 | -81.25 | $24.96 | 2377 |
| 2024-05-24 | -75.00 | $24.97 | 6978 |
| 2024-05-23 | -75.00 | $24.97 | 631 |
| 2024-05-22 | -87.50 | $24.95 | 3252 |
| 2024-05-21 | -87.50 | $24.95 | 1581 |
| 2024-05-20 | -81.25 | $24.96 | 4715 |
| 2024-05-17 | -87.50 | $24.95 | 2628 |
| 2024-05-16 | -93.75 | $24.94 | 8826 |
| 2024-05-15 | -5.88 | $25.08 | 5112 |
| 2024-05-14 | -29.41 | $25.04 | 2233 |
| 2024-05-13 | -38.89 | $25.02 | 15044 |
| 2024-05-10 | -18.75 | $25.03 | 8662 |
| 2024-05-09 | -11.76 | $25.05 | 1888 |
| 2024-05-08 | -23.53 | $25.03 | 8690 |
| 2024-05-07 | -26.32 | $25.04 | 8706 |
| 2024-05-06 | -42.11 | $25.01 | 5432 |
| 2024-05-03 | -52.63 | $24.99 | 3304 |
| 2024-05-02 | -47.37 | $25.00 | 577 |
| 2024-05-01 | -63.16 | $24.97 | 3357 |
| 2024-04-30 | -63.16 | $24.97 | 10322 |
| 2024-04-29 | -63.16 | $24.97 | 4449 |
| 2024-04-26 | -52.63 | $24.99 | 1854 |
| 2024-04-25 | -73.68 | $24.95 | 5866 |
| 2024-04-24 | -63.16 | $24.97 | 2703 |
| 2024-04-23 | -47.37 | $25.00 | 2250 |
| 2024-04-22 | -84.21 | $24.93 | 2887 |
| 2024-04-19 | -84.21 | $24.93 | 1777 |
| 2024-04-18 | -68.42 | $24.96 | 775 |
| 2024-04-17 | -89.47 | $24.92 | 1485 |
| 2024-04-16 | -84.21 | $24.93 | 5275 |
| 2024-04-15 | -100.00 | $24.90 | 4492 |
| 2024-04-12 | -11.76 | $25.07 | 254 |
| 2024-04-11 | -27.78 | $25.05 | 819 |
| 2024-04-10 | -5.56 | $25.09 | 3027 |
| 2024-04-09 | -22.22 | $25.06 | 3611 |
| 2024-04-08 | -44.44 | $25.02 | 2523 |
| 2024-04-05 | -33.33 | $25.04 | 1603 |
| 2024-04-04 | -44.44 | $25.02 | 1883 |
| 2024-04-03 | -55.56 | $25.00 | 1837 |
| 2024-04-02 | -33.33 | $25.04 | 3132 |
| 2024-04-01 | -27.78 | $25.05 | 5442 |
| 2024-03-28 | -42.11 | $25.03 | 1423 |
| 2024-03-27 | -57.89 | $25.00 | 2818 |
| 2024-03-26 | -42.11 | $25.03 | 4752 |
| 2024-03-25 | -73.68 | $24.97 | 9651 |
| 2024-03-22 | -78.95 | $24.96 | 2161 |
| 2024-03-21 | -73.68 | $24.97 | 1259 |
| 2024-03-20 | -78.95 | $24.96 | 2359 |
| 2024-03-19 | -36.84 | $25.04 | 2295 |
| 2024-03-18 | -90.00 | $24.93 | 10544 |
| 2024-03-15 | -75.00 | $24.96 | 3648 |
| 2024-03-14 | -50.00 | $25.01 | 2806 |
| 2024-03-13 | -20.83 | $25.06 | 1311 |
| 2024-03-12 | -20.83 | $25.06 | 1404 |
| 2024-03-11 | -37.50 | $25.02 | 9961 |
| 2024-03-08 | -25.00 | $25.05 | 555 |
| 2024-03-07 | -4.17 | $25.10 | 1745 |
| 2024-03-06 | -33.33 | $25.03 | 5063 |
| 2024-03-05 | -41.67 | $25.01 | 6429 |
| 2024-03-04 | -16.67 | $25.07 | 2381 |
| 2024-03-01 | -25.00 | $25.05 | 7691 |
| 2024-02-29 | -40.91 | $25.00 | 13771 |
| 2024-02-28 | -65.22 | $24.95 | 9737 |
| 2024-02-27 | -65.22 | $24.95 | 4173 |
| 2024-02-26 | -69.57 | $24.94 | 4881 |
| 2024-02-23 | -73.91 | $24.93 | 6885 |
| 2024-02-22 | -65.22 | $24.95 | 1050 |
| 2024-02-21 | -73.91 | $24.93 | 9395 |
| 2024-02-20 | -60.87 | $24.96 | 5669 |
| 2024-02-16 | -62.50 | $24.95 | 1090 |
| 2024-02-15 | -62.50 | $24.95 | 2264 |
| 2024-02-14 | -70.83 | $24.93 | 4381 |
| 2024-02-13 | -58.33 | $24.96 | 300 |
| 2024-02-12 | -58.33 | $24.96 | 20250 |
| 2024-02-09 | -54.17 | $24.97 | 10200 |
| 2024-02-08 | -70.45 | $24.99 | 5357 |
| 2024-02-07 | -72.73 | $24.98 | 4081 |
| 2024-02-06 | -68.18 | $25.00 | 5179 |
| 2024-02-05 | -63.64 | $25.02 | 15796 |
| 2024-02-02 | -63.64 | $25.02 | 14954 |
| 2024-02-01 | -56.82 | $25.05 | 4408 |
| 2024-01-31 | -59.09 | $25.04 | 4234 |
| 2024-01-30 | -63.64 | $25.02 | 2103 |
| 2024-01-29 | -61.36 | $25.03 | 3472 |
| 2024-01-26 | -59.09 | $25.04 | 2109 |
| 2024-01-25 | -68.89 | $24.99 | 3596 |
| 2024-01-24 | -66.67 | $25.00 | 6699 |
| 2024-01-23 | -71.11 | $24.98 | 2958 |
| 2024-01-22 | -67.31 | $24.95 | 9615 |
| 2024-01-19 | -65.38 | $24.96 | 8501 |
| 2024-01-18 | -67.31 | $24.95 | 3590 |
| 2024-01-17 | -45.45 | $25.05 | 3517 |
| 2024-01-16 | -67.27 | $24.93 | 5030 |
| 2024-01-12 | -38.18 | $25.09 | 5811 |
| 2024-01-11 | -43.64 | $25.06 | 16732 |
| 2024-01-10 | 0.00 | $25.14 | 5500 |
| 2024-01-09 | 0.00 | $25.06 | 6582 |
| 2024-01-08 | 0.00 | $25.03 | 5005 |
| 2024-01-05 | -3.57 | $25.02 | 7812 |
| 2024-01-04 | 0.00 | $25.03 | 6056 |
| 2024-01-03 | 0.00 | $24.98 | 3858 |
| 2024-01-02 | -4.55 | $24.96 | 5202 |
| 2023-12-29 | -31.82 | $24.90 | 681 |
| 2023-12-28 | -25.00 | $24.90 | 5526 |
| 2023-12-27 | -25.00 | $24.90 | 21905 |
| 2023-12-26 | -30.00 | $24.89 | 6766 |
| 2023-12-22 | -50.00 | $24.85 | 1652 |
| 2023-12-21 | -30.00 | $24.89 | 5193 |
| 2023-12-20 | -55.00 | $24.84 | 5303 |
| 2023-12-19 | -70.00 | $24.81 | 2367 |
| 2023-12-18 | -70.00 | $24.81 | 2259 |
| 2023-12-15 | -25.00 | $24.90 | 3623 |
| 2023-12-14 | -40.00 | $24.85 | 4537 |
| 2023-12-13 | -30.77 | $24.87 | 2159 |
| 2023-12-12 | 0.00 | $24.95 | 8784 |
| 2023-12-11 | -8.00 | $24.92 | 5296 |
| 2023-12-08 | -4.76 | $24.89 | 2182 |
| 2023-12-07 | -9.52 | $24.88 | 3730 |
| 2023-12-06 | -28.57 | $24.84 | 2769 |
| 2023-12-05 | -42.86 | $24.81 | 1966 |
| 2023-12-04 | -23.81 | $24.85 | 1375 |
| 2023-12-01 | -38.10 | $24.82 | 15497 |
| 2023-11-30 | -47.62 | $24.80 | 6100 |
| 2023-11-29 | -42.86 | $24.81 | 4800 |
| 2023-11-28 | -52.17 | $24.78 | 3200 |
| 2023-11-27 | -52.17 | $24.78 | 5600 |
| 2023-11-24 | -43.48 | $24.80 | 600 |
| 2023-11-22 | -34.78 | $24.82 | 7700 |
| 2023-11-21 | -50.00 | $24.78 | 2800 |
| 2023-11-20 | -50.00 | $24.78 | 4000 |
| 2023-11-17 | -41.67 | $24.80 | 6000 |
| 2023-11-16 | -50.00 | $24.78 | 4400 |
| 2023-11-15 | -62.50 | $24.75 | 13800 |
| 2023-11-14 | -27.27 | $24.81 | 13700 |
| 2023-11-13 | -45.45 | $24.75 | 10000 |
| 2023-11-10 | -45.45 | $24.75 | 3000 |
| 2023-11-09 | -45.45 | $24.75 | 19500 |
| 2023-11-08 | -45.71 | $24.76 | 3600 |
| 2023-11-07 | -51.43 | $24.74 | 18900 |
| 2023-11-06 | -45.71 | $24.76 | 6000 |
| 2023-11-03 | -51.43 | $24.74 | 4700 |
| 2023-11-02 | -42.86 | $24.77 | 2800 |
| 2023-11-01 | -37.14 | $24.79 | 2700 |
| 2023-10-31 | -51.43 | $24.74 | 2400 |
| 2023-10-30 | -48.57 | $24.75 | 6300 |
| 2023-10-27 | -51.43 | $24.74 | 3600 |
| 2023-10-26 | -70.27 | $24.68 | 1400 |
| 2023-10-25 | -65.79 | $24.70 | 6000 |
| 2023-10-24 | -52.63 | $24.75 | 7500 |
| 2023-10-23 | -52.63 | $24.75 | 2200 |
| 2023-10-20 | -26.32 | $24.85 | 5100 |
| 2023-10-19 | -39.47 | $24.80 | 100 |
| 2023-10-18 | -52.63 | $24.75 | 10400 |
| 2023-10-17 | -83.33 | $24.70 | 1400 |
| 2023-10-16 | -83.33 | $24.70 | 2000 |
| 2023-10-13 | -60.87 | $24.81 | 3400 |
| 2023-10-12 | -20.00 | $24.92 | 2700 |
| 2023-10-11 | -93.33 | $24.81 | 4500 |
| 2023-10-10 | -20.00 | $24.92 | 5400 |
| 2023-10-09 | -26.67 | $24.91 | 1200 |
| 2023-10-06 | -20.00 | $24.92 | 7900 |
| 2023-10-05 | -93.33 | $24.81 | 2500 |
| 2023-10-04 | -73.33 | $24.84 | 4300 |
| 2023-10-03 | -65.00 | $24.82 | 1300 |
| 2023-10-02 | -75.00 | $24.80 | 1500 |
| 2023-09-29 | -10.00 | $24.93 | 4900 |
| 2023-09-28 | -25.00 | $24.90 | 2600 |
| 2023-09-27 | -4.17 | $24.94 | 4100 |
| 2023-09-26 | -20.83 | $24.90 | 2000 |
| 2023-09-25 | -15.38 | $24.91 | 5600 |
| 2023-09-22 | -3.85 | $24.94 | 1700 |
| 2023-09-21 | -23.08 | $24.89 | — |
| 2023-09-20 | -23.08 | $24.89 | 1800 |
| 2023-09-19 | -3.85 | $24.94 | 8600 |
| 2023-09-18 | 0.00 | $24.95 | 5600 |
| 2023-09-15 | -11.43 | $24.91 | 3700 |
| 2023-09-14 | -17.14 | $24.89 | 5000 |
| 2023-09-13 | -9.09 | $24.90 | 600 |
| 2023-09-12 | -6.06 | $24.91 | 1200 |
| 2023-09-11 | -6.06 | $24.91 | 1000 |
| 2023-09-08 | 0.00 | $24.93 | 4900 |
| 2023-09-07 | 0.00 | $24.90 | 4200 |
| 2023-09-06 | -20.00 | $24.84 | 4400 |
| 2023-09-05 | -20.00 | $24.84 | 9400 |
| 2023-09-01 | -13.33 | $24.86 | 5700 |
| 2023-08-31 | -23.33 | $24.83 | 5500 |
| 2023-08-30 | -46.67 | $24.76 | 8000 |
| 2023-08-29 | -50.00 | $24.75 | 2600 |
| 2023-08-28 | -50.00 | $24.75 | 5500 |
| 2023-08-25 | -40.00 | $24.78 | 3200 |
| 2023-08-24 | -46.67 | $24.76 | 400 |
| 2023-08-23 | -33.33 | $24.80 | 5800 |
| 2023-08-22 | -53.33 | $24.74 | 900 |
| 2023-08-21 | -60.00 | $24.72 | 4500 |
| 2023-08-18 | -52.63 | $24.80 | 5000 |
| 2023-08-17 | -88.24 | $24.75 | 5600 |
| 2023-08-16 | -58.33 | $24.76 | 4800 |
| 2023-08-15 | -25.00 | $24.84 | 1600 |
| 2023-08-14 | -29.17 | $24.83 | 4900 |
| 2023-08-11 | -10.71 | $24.87 | 3000 |
| 2023-08-10 | 0.00 | $24.90 | 7500 |
| 2023-08-09 | -3.33 | $24.89 | 600 |
| 2023-08-08 | -10.00 | $24.87 | 3500 |
| 2023-08-07 | -13.33 | $24.86 | 2400 |
| 2023-08-04 | -6.67 | $24.88 | 1500 |
| 2023-08-03 | -16.67 | $24.85 | 900 |
| 2023-08-02 | -6.67 | $24.88 | 2800 |
| 2023-08-01 | -6.67 | $24.88 | 3900 |
| 2023-07-31 | -40.00 | $24.78 | 2200 |
| 2023-07-28 | -50.00 | $24.75 | 2500 |
| 2023-07-27 | -33.33 | $24.80 | 500 |
| 2023-07-26 | -40.00 | $24.78 | 1100 |
| 2023-07-25 | -52.94 | $24.76 | 1200 |
| 2023-07-24 | -55.88 | $24.75 | 2900 |
| 2023-07-21 | -41.18 | $24.80 | 4300 |
| 2023-07-20 | -55.88 | $24.75 | 3800 |
| 2023-07-19 | -45.24 | $24.75 | 5200 |
| 2023-07-18 | -57.14 | $24.70 | 1600 |
| 2023-07-17 | -52.38 | $24.72 | 3900 |
| 2023-07-14 | -69.05 | $24.65 | 4800 |
| 2023-07-13 | -33.33 | $24.80 | 5100 |
| 2023-07-12 | -33.33 | $24.80 | 8200 |
| 2023-07-11 | -38.10 | $24.78 | 2100 |
| 2023-07-10 | -38.10 | $24.78 | 4300 |
| 2023-07-07 | -45.24 | $24.75 | 2500 |
| 2023-07-06 | -27.27 | $24.82 | 3900 |
| 2023-07-05 | -14.93 | $24.84 | 5900 |
| 2023-07-03 | -14.93 | $24.84 | 600 |
| 2023-06-30 | -20.90 | $24.80 | 1200 |
| 2023-06-29 | -28.36 | $24.75 | 1600 |
| 2023-06-28 | -32.84 | $24.72 | 3300 |
| 2023-06-27 | -35.82 | $24.70 | 3700 |
| 2023-06-26 | -10.77 | $24.85 | 7700 |
| 2023-06-23 | 0.00 | $24.80 | 2900 |
| 2023-06-22 | -3.92 | $24.76 | 3500 |
| 2023-06-21 | -15.69 | $24.70 | 2900 |
| 2023-06-20 | -29.41 | $24.63 | 4200 |
| 2023-06-16 | -27.45 | $24.64 | 2900 |
| 2023-06-15 | -35.29 | $24.60 | 2100 |
| 2023-06-14 | -19.23 | $24.69 | 2600 |
| 2023-06-13 | -9.62 | $24.74 | 1500 |
| 2023-06-12 | -16.98 | $24.71 | 1500 |
| 2023-06-09 | -22.64 | $24.68 | 4100 |
| 2023-06-08 | -28.30 | $24.65 | 5700 |
| 2023-06-07 | -37.74 | $24.60 | 5200 |
| 2023-06-06 | -100.00 | $24.27 | 11200 |
| 2023-06-05 | -52.63 | $24.72 | 3000 |
| 2023-06-02 | -42.11 | $24.76 | 3000 |
| 2023-06-01 | -68.42 | $24.66 | 6500 |
| 2023-05-31 | -57.89 | $24.70 | 700 |
| 2023-05-30 | -84.21 | $24.60 | 1400 |
| 2023-05-26 | -84.21 | $24.60 | 5100 |
| 2023-05-25 | -42.11 | $24.76 | 2300 |
| 2023-05-24 | -65.79 | $24.67 | 2200 |
| 2023-05-23 | -65.79 | $24.67 | 2300 |
| 2023-05-22 | -71.05 | $24.65 | 3800 |
| 2023-05-19 | -76.32 | $24.63 | 5900 |
| 2023-05-18 | -68.42 | $24.66 | 2000 |
| 2023-05-17 | -60.53 | $24.69 | 5200 |
| 2023-05-16 | -81.58 | $24.61 | 1100 |
| 2023-05-15 | -57.89 | $24.70 | 10100 |
| 2023-05-12 | -31.58 | $24.80 | 500 |
| 2023-05-11 | -57.89 | $24.70 | 7300 |
| 2023-05-10 | -31.58 | $24.80 | 2300 |
| 2023-05-09 | -27.91 | $24.85 | 5400 |
| 2023-05-08 | -71.74 | $24.67 | 4400 |
| 2023-05-05 | -64.10 | $24.75 | 500 |
| 2023-05-04 | -64.10 | $24.75 | 4500 |
| 2023-05-03 | -51.28 | $24.80 | 2000 |
| 2023-05-02 | -53.19 | $24.75 | 8100 |
| 2023-05-01 | -51.02 | $24.75 | 1600 |
| 2023-04-28 | -48.98 | $24.76 | 6100 |
| 2023-04-27 | -34.69 | $24.83 | 1800 |
| 2023-04-26 | -40.82 | $24.80 | 13700 |
| 2023-04-25 | -42.86 | $24.79 | 3500 |
| 2023-04-24 | -38.46 | $24.80 | 2900 |
| 2023-04-21 | -44.64 | $24.75 | 4000 |
| 2023-04-20 | -26.79 | $24.85 | 1600 |
| 2023-04-19 | -28.57 | $24.84 | 1900 |
| 2023-04-18 | -44.64 | $24.75 | 500 |
| 2023-04-17 | -53.57 | $24.70 | 7000 |
| 2023-04-14 | -28.57 | $24.84 | 1200 |
| 2023-04-13 | -32.14 | $24.82 | 1200 |
| 2023-04-12 | -23.21 | $24.87 | 5100 |
| 2023-04-11 | -26.79 | $24.85 | 5600 |
| 2023-04-10 | -46.51 | $24.67 | 2900 |
| 2023-04-06 | -28.89 | $24.76 | 1400 |
| 2023-04-05 | -22.22 | $24.79 | 1600 |
| 2023-04-04 | -30.00 | $24.79 | 3000 |
| 2023-04-03 | -36.00 | $24.76 | 3500 |
| 2023-03-31 | -56.00 | $24.66 | 4100 |
| 2023-03-30 | -68.00 | $24.60 | 3200 |
| 2023-03-29 | -84.31 | $24.52 | 1400 |
| 2023-03-28 | -64.71 | $24.62 | 3100 |
| 2023-03-27 | -66.67 | $24.61 | 4600 |
| 2023-03-24 | -100.00 | $24.44 | 1600 |
| 2023-03-23 | -86.67 | $24.56 | 1300 |
| 2023-03-22 | -95.56 | $24.52 | 2100 |
| 2023-03-21 | -100.00 | $24.50 | 1200 |
| 2023-03-20 | -75.51 | $24.62 | 800 |
| 2023-03-17 | -100.00 | $24.52 | 2500 |
| 2023-03-16 | -81.25 | $24.61 | 2200 |
| 2023-03-15 | -81.25 | $24.61 | 900 |
| 2023-03-14 | -72.92 | $24.65 | 3300 |
| 2023-03-13 | -93.75 | $24.55 | 5400 |
| 2023-03-10 | -68.75 | $24.67 | 5600 |
| 2023-03-09 | -29.17 | $24.86 | 700 |
| 2023-03-08 | -20.83 | $24.90 | 3400 |
| 2023-03-07 | -35.42 | $24.83 | 1100 |
| 2023-03-06 | -31.03 | $24.92 | 4400 |
| 2023-03-03 | -51.47 | $24.85 | 1700 |
| 2023-03-02 | -47.06 | $24.88 | 2900 |
| 2023-03-01 | -66.18 | $24.75 | 700 |
| 2023-02-28 | -73.53 | $24.70 | 7300 |
| 2023-02-27 | -58.82 | $24.80 | 7100 |
| 2023-02-24 | -38.24 | $24.94 | 3800 |
| 2023-02-23 | -52.94 | $24.84 | 10800 |
| 2023-02-22 | -77.50 | $24.89 | 1500 |
| 2023-02-21 | -75.00 | $24.90 | 1700 |
| 2023-02-17 | -52.50 | $24.99 | 3100 |
| 2023-02-16 | -70.00 | $24.92 | 6700 |
| 2023-02-15 | -67.50 | $24.93 | 5100 |
| 2023-02-14 | -65.00 | $24.94 | 3000 |
| 2023-02-13 | -55.00 | $24.98 | 2900 |
| 2023-02-10 | -80.00 | $24.92 | 2200 |
| 2023-02-09 | -100.00 | $24.85 | 14800 |
| 2023-02-08 | -74.29 | $24.94 | 14500 |
| 2023-02-07 | -60.00 | $24.99 | 5400 |
| 2023-02-06 | -65.71 | $24.97 | 13100 |
| 2023-02-03 | -15.00 | $25.14 | 7000 |
| 2023-02-02 | -52.94 | $24.96 | 6300 |
| 2023-02-01 | -55.56 | $24.94 | 8100 |
| 2023-01-31 | -63.89 | $24.91 | 9700 |
| 2023-01-30 | -36.17 | $24.97 | 6100 |
| 2023-01-27 | -37.04 | $24.94 | 1300 |
| 2023-01-26 | -26.98 | $24.97 | 7400 |
| 2023-01-25 | -26.98 | $24.97 | 2500 |
| 2023-01-24 | -28.57 | $24.96 | 1500 |
| 2023-01-23 | -33.33 | $24.93 | 3000 |
| 2023-01-20 | -31.75 | $24.94 | 1600 |
| 2023-01-19 | -36.51 | $24.91 | 3300 |
| 2023-01-18 | -39.68 | $24.89 | 2000 |
| 2023-01-17 | -44.44 | $24.86 | 6200 |
| 2023-01-13 | -30.16 | $24.95 | 3800 |
| 2023-01-12 | -22.22 | $25.00 | 4400 |
| 2023-01-11 | -20.63 | $25.01 | 4400 |
| 2023-01-10 | -11.11 | $25.07 | 4500 |
| 2023-01-09 | -9.52 | $25.08 | 4200 |
| 2023-01-06 | -15.25 | $25.01 | 9600 |
| 2023-01-05 | -22.03 | $24.97 | 2700 |
| 2023-01-04 | -50.85 | $24.80 | 5000 |
| 2023-01-03 | -35.59 | $24.89 | 6000 |
| 2022-12-30 | -33.90 | $24.90 | 11600 |
| 2022-12-29 | -67.80 | $24.70 | 6900 |
| 2022-12-28 | -100.00 | $24.51 | 3900 |
| 2022-12-27 | -90.00 | $24.56 | 10400 |
| 2022-12-23 | -53.97 | $24.76 | 3400 |
| 2022-12-22 | -57.14 | $24.74 | 4000 |
| 2022-12-21 | -34.92 | $24.88 | 3000 |
| 2022-12-20 | -57.14 | $24.74 | 1900 |
| 2022-12-19 | -28.57 | $24.92 | 7600 |
| 2022-12-16 | -26.09 | $24.92 | 3900 |
| 2022-12-15 | -21.62 | $24.94 | 4500 |
| 2022-12-14 | -16.22 | $24.98 | 5600 |
| 2022-12-13 | -20.27 | $24.95 | 5200 |
| 2022-12-12 | -28.38 | $24.89 | 12100 |
| 2022-12-09 | -33.78 | $24.85 | 9300 |
| 2022-12-08 | -29.73 | $24.88 | 2500 |
| 2022-12-07 | -39.47 | $24.80 | 4100 |
| 2022-12-06 | -34.38 | $24.76 | 7400 |
| 2022-12-05 | -12.20 | $24.70 | 17000 |
| 2022-12-02 | -2.44 | $24.72 | 8100 |
| 2022-12-01 | -10.00 | $24.66 | 3200 |
| 2022-11-30 | -11.11 | $24.65 | 1500 |
| 2022-11-29 | -21.67 | $24.57 | 1300 |
| 2022-11-28 | -30.00 | $24.52 | 4200 |
| 2022-11-25 | -11.67 | $24.63 | 800 |
| 2022-11-23 | -20.31 | $24.57 | 4800 |
| 2022-11-22 | -20.00 | $24.57 | 4800 |
| 2022-11-21 | -15.38 | $24.60 | 4900 |
| 2022-11-18 | -30.77 | $24.50 | 1300 |
| 2022-11-17 | -24.62 | $24.54 | 4200 |
| 2022-11-16 | -26.15 | $24.53 | 3900 |
| 2022-11-15 | -18.46 | $24.58 | 3600 |
| 2022-11-14 | -10.45 | $24.63 | 2900 |
| 2022-11-11 | -14.49 | $24.60 | 1200 |
| 2022-11-10 | -1.64 | $24.61 | 3400 |
| 2022-11-09 | -15.38 | $24.45 | 3500 |
| 2022-11-08 | -23.73 | $24.46 | 8800 |
| 2022-11-07 | -40.68 | $24.36 | 11300 |
| 2022-11-04 | -35.59 | $24.39 | 4500 |
| 2022-11-03 | -47.46 | $24.32 | 3800 |
| 2022-11-02 | -54.24 | $24.28 | 1200 |
| 2022-11-01 | -32.31 | $24.45 | 4100 |
| 2022-10-31 | -53.09 | $24.39 | 14200 |
| 2022-10-28 | -64.20 | $24.30 | 5200 |
| 2022-10-27 | -80.25 | $24.17 | 9700 |
| 2022-10-26 | -78.31 | $24.19 | 6000 |
| 2022-10-25 | -83.13 | $24.15 | 3900 |
| 2022-10-24 | -74.70 | $24.22 | 7500 |
| 2022-10-21 | -71.08 | $24.25 | 4500 |
| 2022-10-20 | -75.51 | $24.25 | 3200 |
| 2022-10-19 | -78.23 | $24.28 | 6400 |
| 2022-10-18 | -75.00 | $24.32 | 10200 |
| 2022-10-17 | -91.13 | $24.12 | 30800 |
| 2022-10-14 | -88.79 | $24.30 | 5200 |
| 2022-10-13 | -90.53 | $24.42 | 5300 |
| 2022-10-12 | -82.69 | $24.51 | 9500 |
| 2022-10-11 | -90.63 | $24.50 | 8500 |
| 2022-10-10 | -91.30 | $24.53 | 4200 |
| 2022-10-07 | -96.74 | $24.48 | 400 |
| 2022-10-06 | -83.70 | $24.60 | 7200 |
| 2022-10-05 | -81.52 | $24.62 | 7900 |
| 2022-10-04 | -70.65 | $24.72 | 13500 |
| 2022-10-03 | -64.13 | $24.78 | 10500 |
| 2022-09-30 | -83.70 | $24.60 | 13800 |
| 2022-09-29 | -57.61 | $24.84 | 5800 |
| 2022-09-28 | -67.39 | $24.75 | 4400 |
| 2022-09-27 | -67.39 | $24.75 | 2600 |
| 2022-09-26 | -72.83 | $24.70 | 15000 |
| 2022-09-23 | -78.26 | $24.65 | 35900 |
| 2022-09-22 | -100.00 | $24.99 | 4900 |
| 2022-09-21 | -77.78 | $25.09 | 8500 |
| 2022-09-20 | -87.10 | $25.10 | 8000 |
| 2022-09-19 | -77.42 | $25.13 | 8300 |
| 2022-09-16 | -51.61 | $25.21 | 1400 |
| 2022-09-15 | -25.81 | $25.29 | 3600 |
| 2022-09-14 | -8.33 | $25.28 | 3000 |
| 2022-09-13 | -50.00 | $25.22 | 1900 |
| 2022-09-12 | -40.63 | $25.25 | 3700 |
| 2022-09-09 | -52.94 | $25.22 | 3600 |
| 2022-09-08 | -73.53 | $25.15 | 3900 |
| 2022-09-07 | -50.00 | $25.23 | 1400 |
| 2022-09-06 | -29.41 | $25.30 | 5900 |
| 2022-09-02 | -44.12 | $25.25 | 1700 |
| 2022-09-01 | -44.12 | $25.25 | 6700 |
| 2022-08-31 | -56.76 | $25.22 | 3000 |
| 2022-08-30 | -81.08 | $25.13 | 6400 |
| 2022-08-29 | -72.97 | $25.16 | 6400 |
| 2022-08-26 | -70.27 | $25.17 | 3700 |
| 2022-08-25 | -65.00 | $25.17 | 4400 |
| 2022-08-24 | -58.33 | $25.15 | 17100 |
| 2022-08-23 | -68.75 | $25.10 | 10300 |
| 2022-08-22 | -72.55 | $25.06 | 3400 |
| 2022-08-19 | -45.10 | $25.20 | 4800 |
| 2022-08-18 | -47.06 | $25.19 | 2500 |
| 2022-08-17 | -41.18 | $25.22 | 6400 |
| 2022-08-16 | -37.25 | $25.24 | 20400 |
| 2022-08-15 | -13.73 | $25.36 | 5400 |
| 2022-08-12 | -17.65 | $25.34 | 2300 |
| 2022-08-11 | -7.84 | $25.39 | 300 |
| 2022-08-10 | -19.61 | $25.33 | 4300 |
| 2022-08-09 | -33.33 | $25.26 | 7500 |
| 2022-08-08 | -25.49 | $25.30 | 2000 |
| 2022-08-05 | -11.76 | $25.37 | 4100 |
| 2022-08-04 | -29.41 | $25.28 | 4800 |
| 2022-08-03 | 0.00 | $25.29 | 8100 |
| 2022-08-02 | -17.65 | $25.20 | 9400 |
| 2022-08-01 | 0.00 | $25.26 | 4400 |
| 2022-07-29 | -7.69 | $25.16 | 15100 |
| 2022-07-28 | -45.45 | $25.04 | 4300 |
| 2022-07-27 | -63.64 | $25.00 | 10600 |
| 2022-07-26 | -72.73 | $24.98 | 22800 |
| 2022-07-25 | -72.22 | $25.01 | 7500 |
| 2022-07-22 | -88.89 | $24.98 | 8900 |
| 2022-07-21 | -88.89 | $24.98 | 22100 |
| 2022-07-20 | -77.78 | $25.00 | 40000 |
| 2022-07-19 | -77.78 | $25.00 | 19800 |
| 2022-07-18 | -63.16 | $25.02 | 23200 |
| 2022-07-15 | -44.83 | $25.01 | 15600 |
| 2022-07-14 | -48.28 | $25.00 | 17400 |
| 2022-07-13 | -10.00 | $25.12 | 26700 |
| 2022-07-12 | -32.43 | $25.10 | 10100 |
| 2022-07-11 | -35.14 | $25.09 | 37500 |
| 2022-07-08 | -35.14 | $25.09 | 3400 |
| 2022-07-07 | -56.25 | $25.06 | 4800 |
| 2022-07-06 | -45.10 | $25.13 | 6600 |
| 2022-07-05 | -71.70 | $25.00 | 6000 |
| 2022-07-01 | -72.73 | $25.00 | 14600 |
| 2022-06-30 | -67.27 | $25.03 | 7600 |
| 2022-06-29 | -63.64 | $25.05 | 1800 |
| 2022-06-28 | -63.64 | $25.05 | 8000 |
| 2022-06-27 | -63.64 | $25.05 | 19000 |
| 2022-06-24 | -68.97 | $25.03 | 34200 |
| 2022-06-23 | -67.24 | $25.04 | 21500 |
| 2022-06-22 | -70.00 | $25.03 | 21800 |
| 2022-06-21 | -66.67 | $25.05 | 15200 |
| 2022-06-17 | -70.00 | $25.03 | 28700 |
| 2022-06-16 | -75.00 | $25.00 | 34100 |
| 2022-06-15 | -89.13 | $25.04 | 28800 |
| 2022-06-14 | -80.43 | $25.08 | 38700 |
| 2022-06-13 | -93.02 | $25.05 | 40800 |
| 2022-06-10 | -61.90 | $25.19 | 12500 |
| 2022-06-09 | -78.57 | $25.12 | 52400 |
| 2022-06-08 | -69.05 | $25.16 | 67100 |
| 2022-06-07 | -37.50 | $25.33 | 2500 |
| 2022-06-06 | -21.88 | $25.38 | 5900 |
| 2022-06-03 | -15.63 | $25.40 | 2700 |
| 2022-06-02 | -37.50 | $25.33 | 7200 |
| 2022-06-01 | -62.50 | $25.25 | 12700 |
| 2022-05-31 | -75.00 | $25.21 | 4200 |
| 2022-05-27 | -59.38 | $25.26 | 6800 |
| 2022-05-26 | -65.63 | $25.24 | 3500 |
| 2022-05-25 | -21.88 | $25.38 | 2800 |
| 2022-05-24 | 0.00 | $25.45 | 2800 |
| 2022-05-23 | -2.94 | $25.33 | 5900 |
| 2022-05-20 | -26.47 | $25.25 | 2100 |
| 2022-05-19 | -41.18 | $25.20 | 2400 |
| 2022-05-18 | -8.82 | $25.31 | 4900 |
| 2022-05-17 | -32.35 | $25.23 | 2100 |
| 2022-05-16 | -26.47 | $25.25 | 8900 |
| 2022-05-13 | -38.24 | $25.21 | 9000 |
| 2022-05-12 | -32.35 | $25.23 | 7300 |
| 2022-05-11 | -23.53 | $25.26 | 2000 |
| 2022-05-10 | -47.06 | $25.18 | 3000 |
| 2022-05-09 | -17.14 | $25.29 | 10900 |
| 2022-05-06 | -8.57 | $25.32 | 11800 |
| 2022-05-05 | -28.57 | $25.25 | 3200 |
| 2022-05-04 | -8.57 | $25.32 | 6000 |
| 2022-05-03 | -17.14 | $25.29 | 13600 |
| 2022-05-02 | -34.29 | $25.23 | 17100 |
| 2022-04-29 | -40.00 | $25.21 | 7400 |
| 2022-04-28 | -51.43 | $25.17 | 3300 |
| 2022-04-27 | -48.57 | $25.18 | 20500 |
| 2022-04-26 | -60.00 | $25.23 | 14700 |
| 2022-04-25 | -25.00 | $25.29 | 4800 |
| 2022-04-22 | -20.83 | $25.30 | 2400 |
| 2022-04-21 | -25.00 | $25.29 | 4600 |
| 2022-04-20 | -25.00 | $25.29 | 3100 |
| 2022-04-19 | -41.67 | $25.25 | 4000 |
| 2022-04-18 | -50.00 | $25.23 | 5700 |
| 2022-04-14 | -58.33 | $25.21 | 1700 |
| 2022-04-13 | -30.00 | $25.23 | 3700 |
| 2022-04-12 | -12.50 | $25.30 | 4300 |
| 2022-04-11 | -15.00 | $25.29 | 2500 |
| 2022-04-08 | -35.00 | $25.21 | 7000 |
| 2022-04-07 | -27.91 | $25.23 | 10000 |
| 2022-04-06 | -32.56 | $25.21 | 5500 |
| 2022-04-05 | -2.56 | $25.30 | 2900 |
| 2022-04-04 | -9.52 | $25.30 | 3100 |
| 2022-04-01 | -45.24 | $25.15 | 3800 |
| 2022-03-31 | -23.26 | $25.25 | 6700 |
| 2022-03-30 | -23.26 | $25.25 | 10500 |
| 2022-03-29 | -32.56 | $25.21 | 4200 |
| 2022-03-28 | -34.88 | $25.20 | 3600 |
| 2022-03-25 | -41.86 | $25.17 | 4100 |
| 2022-03-24 | -55.81 | $25.11 | 4100 |
| 2022-03-23 | -37.21 | $25.19 | 500 |
| 2022-03-22 | -34.88 | $25.20 | 2300 |
| 2022-03-21 | -32.56 | $25.21 | 3600 |
| 2022-03-18 | -34.78 | $25.22 | 15600 |
| 2022-03-17 | -39.13 | $25.20 | 11900 |
| 2022-03-16 | -39.13 | $25.20 | 4200 |
| 2022-03-15 | -17.39 | $25.30 | 2900 |
| 2022-03-14 | -78.26 | $25.02 | 4800 |
| 2022-03-11 | -54.35 | $25.13 | 14600 |
| 2022-03-10 | -69.70 | $25.15 | 6000 |
| 2022-03-09 | -39.39 | $25.25 | 8400 |
| 2022-03-08 | -70.59 | $25.15 | 6600 |
| 2022-03-07 | -70.83 | $25.22 | 10200 |
| 2022-03-04 | -54.17 | $25.26 | 3800 |
| 2022-03-03 | -34.48 | $25.34 | 2200 |
| 2022-03-02 | -48.28 | $25.30 | 2100 |
| 2022-03-01 | -43.33 | $25.32 | 5800 |
| 2022-02-28 | -76.67 | $25.22 | 3900 |
| 2022-02-25 | -53.33 | $25.29 | 3100 |
| 2022-02-24 | -60.00 | $25.27 | 3300 |
| 2022-02-23 | -63.33 | $25.26 | 4700 |
| 2022-02-22 | -63.33 | $25.26 | 7500 |
| 2022-02-18 | -67.65 | $25.22 | 7400 |
| 2022-02-17 | -20.59 | $25.38 | 12300 |
| 2022-02-16 | -67.65 | $25.22 | 2500 |
| 2022-02-15 | -70.59 | $25.21 | 900 |
| 2022-02-14 | -64.71 | $25.23 | 2200 |
| 2022-02-11 | -52.94 | $25.27 | 3000 |
| 2022-02-10 | -38.24 | $25.32 | 4700 |
| 2022-02-09 | -20.59 | $25.38 | 4000 |
| 2022-02-08 | -76.47 | $25.19 | 4200 |
| 2022-02-07 | -35.29 | $25.33 | 4000 |
| 2022-02-04 | -17.65 | $25.39 | 3700 |
| 2022-02-03 | -35.29 | $25.33 | 2900 |
| 2022-02-02 | -35.29 | $25.33 | 1600 |
| 2022-02-01 | -38.24 | $25.32 | 6600 |
| 2022-01-31 | -47.06 | $25.29 | 5400 |
| 2022-01-28 | -64.71 | $25.23 | 3800 |
| 2022-01-27 | -29.41 | $25.35 | 6600 |
| 2022-01-26 | -14.71 | $25.40 | 7500 |
| 2022-01-25 | -61.76 | $25.24 | 7200 |
| 2022-01-24 | -88.24 | $25.15 | 11200 |
| 2022-01-21 | -72.00 | $25.27 | 2300 |
| 2022-01-20 | -52.00 | $25.32 | 1600 |
| 2022-01-19 | -40.00 | $25.35 | 3000 |
| 2022-01-18 | -52.00 | $25.32 | 3100 |
| 2022-01-14 | -28.00 | $25.33 | 2600 |
| 2022-01-13 | -56.00 | $25.26 | 4000 |
| 2022-01-12 | -36.00 | $25.31 | 1400 |
| 2022-01-11 | -28.00 | $25.33 | 4000 |
| 2022-01-10 | -28.00 | $25.33 | 5900 |
| 2022-01-07 | -20.00 | $25.35 | 2500 |
| 2022-01-06 | -20.00 | $25.35 | 400 |
| 2022-01-05 | -36.00 | $25.31 | 3500 |
| 2022-01-04 | -22.73 | $25.32 | 4800 |
| 2022-01-03 | -27.27 | $25.31 | 5700 |
| 2021-12-31 | -45.45 | $25.27 | — |
| 2021-12-30 | -45.45 | $25.27 | 5600 |
| 2021-12-29 | -54.55 | $25.25 | 9200 |
| 2021-12-28 | -31.82 | $25.30 | 2000 |
| 2021-12-27 | -27.27 | $25.31 | 2700 |
| 2021-12-23 | -45.45 | $25.27 | 3000 |
| 2021-12-22 | -43.48 | $25.28 | 1000 |
| 2021-12-21 | -43.48 | $25.28 | 2400 |
| 2021-12-20 | -60.87 | $25.24 | 4900 |
| 2021-12-17 | -95.65 | $25.16 | 3100 |
| 2021-12-16 | -100.00 | $25.16 | 4700 |
| 2021-12-15 | -66.67 | $25.26 | 6200 |
| 2021-12-14 | -44.44 | $25.30 | 1800 |
| 2021-12-13 | -16.67 | $25.35 | 1100 |
| 2021-12-10 | -16.67 | $25.35 | 2100 |
| 2021-12-09 | -27.78 | $25.33 | 800 |
| 2021-12-08 | -22.22 | $25.34 | 3000 |
| 2021-12-07 | -83.33 | $25.23 | 11300 |
| 2021-12-06 | -77.78 | $25.24 | 7100 |
| 2021-12-03 | -50.00 | $25.29 | 5300 |
| 2021-12-02 | -83.33 | $25.23 | 1100 |
| 2021-12-01 | -88.89 | $25.22 | 8100 |
| 2021-11-30 | -45.00 | $25.31 | 1000 |
| 2021-11-29 | -40.00 | $25.32 | 4800 |
| 2021-11-26 | -15.00 | $25.37 | 2000 |
| 2021-11-24 | -10.00 | $25.38 | 1900 |
| 2021-11-23 | -85.00 | $25.23 | 2200 |
| 2021-11-22 | -18.18 | $25.38 | 1600 |
| 2021-11-19 | -54.55 | $25.30 | 500 |
| 2021-11-18 | -59.09 | $25.29 | 7000 |
| 2021-11-17 | -50.00 | $25.31 | 4400 |
| 2021-11-16 | -54.55 | $25.30 | 1500 |
| 2021-11-15 | -84.00 | $25.24 | 1400 |
| 2021-11-12 | -48.00 | $25.33 | 1900 |
| 2021-11-11 | -18.92 | $25.38 | 700 |
| 2021-11-10 | -32.43 | $25.33 | 4100 |
| 2021-11-09 | -38.46 | $25.32 | 2200 |
| 2021-11-08 | -28.21 | $25.36 | 1300 |
| 2021-11-05 | -43.59 | $25.30 | 6500 |
| 2021-11-04 | -33.33 | $25.34 | 5700 |
| 2021-11-03 | -30.77 | $25.35 | 600 |
| 2021-11-02 | -23.08 | $25.38 | 3700 |
| 2021-11-01 | -20.51 | $25.39 | 2900 |
| 2021-10-29 | -41.03 | $25.31 | — |
| 2021-10-28 | -41.03 | $25.31 | 2300 |
| 2021-10-27 | -30.77 | $25.35 | 700 |
| 2021-10-26 | -23.08 | $25.38 | 1900 |
| 2021-10-25 | -23.08 | $25.38 | 1200 |
| 2021-10-22 | -23.08 | $25.38 | — |
| 2021-10-21 | -23.08 | $25.38 | 2600 |
| 2021-10-20 | -17.95 | $25.40 | 2200 |
| 2021-10-19 | -15.38 | $25.41 | 2200 |
| 2021-10-18 | -15.38 | $25.41 | 2700 |
| 2021-10-15 | -56.41 | $25.25 | 11400 |
| 2021-10-14 | -73.33 | $25.25 | 2600 |
| 2021-10-13 | -6.67 | $25.45 | 3300 |
| 2021-10-12 | -16.67 | $25.37 | 300 |
| 2021-10-11 | -16.67 | $25.37 | 4000 |
| 2021-10-08 | -72.00 | $25.24 | 2600 |
| 2021-10-07 | -60.61 | $25.30 | 3400 |
| 2021-10-06 | -44.44 | $25.37 | 800 |
| 2021-10-05 | -50.00 | $25.35 | 6400 |
| 2021-10-04 | -77.78 | $25.25 | 3700 |
| 2021-10-01 | -69.44 | $25.28 | 3600 |
| 2021-09-30 | -69.44 | $25.28 | 2800 |
| 2021-09-29 | -58.33 | $25.32 | 800 |
| 2021-09-28 | -83.33 | $25.23 | 3800 |
| 2021-09-27 | -50.00 | $25.35 | 4400 |
| 2021-09-24 | -63.89 | $25.30 | 1700 |
| 2021-09-23 | -55.56 | $25.33 | 200 |
| 2021-09-22 | -77.78 | $25.25 | 1200 |
| 2021-09-21 | -58.33 | $25.32 | 700 |
| 2021-09-20 | -50.00 | $25.35 | 2200 |
| 2021-09-17 | -63.89 | $25.30 | 1100 |
| 2021-09-16 | -63.89 | $25.30 | 3400 |
| 2021-09-15 | -44.44 | $25.37 | 1800 |
| 2021-09-14 | -42.42 | $25.39 | 1600 |
| 2021-09-13 | -33.33 | $25.40 | 3000 |
| 2021-09-10 | -33.33 | $25.40 | 13100 |
| 2021-09-09 | -12.82 | $25.48 | 4400 |
| 2021-09-08 | -15.38 | $25.36 | 3500 |
| 2021-09-07 | -12.00 | $25.36 | 3000 |
| 2021-09-03 | -23.81 | $25.30 | 3600 |
| 2021-09-02 | -33.33 | $25.28 | 3000 |
| 2021-09-01 | -19.05 | $25.31 | 8800 |
| 2021-08-31 | -28.57 | $25.29 | 3500 |
| 2021-08-30 | -28.57 | $25.29 | 2600 |
| 2021-08-27 | -23.81 | $25.30 | 2700 |
| 2021-08-26 | -38.10 | $25.27 | 2500 |
| 2021-08-25 | -47.62 | $25.25 | 3100 |
| 2021-08-24 | -42.86 | $25.26 | 800 |
| 2021-08-23 | -42.86 | $25.26 | 3900 |
| 2021-08-20 | -42.86 | $25.26 | 12500 |
| 2021-08-19 | -54.55 | $25.23 | 3000 |
| 2021-08-18 | -39.29 | $25.24 | 3400 |
| 2021-08-17 | -44.83 | $25.22 | 9700 |
| 2021-08-16 | -41.38 | $25.23 | 29400 |
| 2021-08-13 | -14.81 | $25.29 | 8200 |
| 2021-08-12 | -22.22 | $25.27 | 2500 |
| 2021-08-11 | -14.81 | $25.29 | 5500 |
| 2021-08-10 | -11.11 | $25.30 | 6200 |
| 2021-08-09 | -4.17 | $25.29 | 6800 |
| 2021-08-06 | -4.55 | $25.27 | 1500 |
| 2021-08-05 | -19.23 | $25.27 | 3000 |
| 2021-08-04 | -19.23 | $25.27 | 7100 |
| 2021-08-03 | -19.23 | $25.27 | 2100 |
| 2021-08-02 | -23.08 | $25.26 | 3400 |
| 2021-07-30 | -26.92 | $25.25 | 2200 |
| 2021-07-29 | -46.15 | $25.20 | 3700 |
| 2021-07-28 | -65.38 | $25.15 | 3400 |
| 2021-07-27 | -34.62 | $25.23 | 5400 |
| 2021-07-26 | -50.00 | $25.19 | 5400 |
| 2021-07-23 | -50.00 | $25.19 | 3600 |
| 2021-07-22 | -53.85 | $25.18 | 1200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.74
2026-07-17
Close Price
$24.90
Vol: 25680Average Directional Index - Detailed Analysis
Minimum
7.89
Average
24.46
Maximum
80.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.74 | $24.90 | 25680 |
| 2026-07-16 | 19.11 | $25.14 | 10300 |
| 2026-07-15 | 19.88 | $25.15 | 10000 |
| 2026-07-14 | 20.32 | $25.01 | 12613 |
| 2026-07-13 | 20.69 | $25.13 | 8500 |
| 2026-07-10 | 21.38 | $25.14 | 8800 |
| 2026-07-09 | 22.01 | $25.08 | 7000 |
| 2026-07-08 | 23.00 | $25.00 | 2300 |
| 2026-07-07 | 23.72 | $24.93 | 13000 |
| 2026-07-06 | 24.48 | $25.03 | 12639 |
| 2026-07-02 | 25.44 | $24.94 | 21800 |
| 2026-07-01 | 25.35 | $24.99 | 6948 |
| 2026-06-30 | 25.49 | $24.96 | 43400 |
| 2026-06-29 | 25.63 | $24.98 | 8700 |
| 2026-06-26 | 24.01 | $24.71 | 39536 |
| 2026-06-25 | 22.31 | $24.88 | 18900 |
| 2026-06-24 | 19.97 | $24.82 | 33613 |
| 2026-06-23 | 17.82 | $24.80 | 19500 |
| 2026-06-22 | 15.54 | $24.82 | 12414 |
| 2026-06-18 | 13.53 | $24.89 | 29335 |
| 2026-06-17 | 11.41 | $24.84 | 38300 |
| 2026-06-16 | 9.17 | $25.00 | 11713 |
| 2024-07-05 | 9.62 | $24.98 | — |
| 2024-07-03 | 10.09 | $24.98 | — |
| 2024-07-02 | 10.59 | $24.98 | — |
| 2024-07-01 | 11.11 | $24.98 | — |
| 2024-06-28 | 11.66 | $24.98 | 1925 |
| 2024-06-27 | 12.24 | $24.98 | 21093 |
| 2024-06-26 | 12.75 | $24.98 | 9481 |
| 2024-06-25 | 13.28 | $24.97 | 13403 |
| 2024-06-24 | 13.75 | $24.98 | 37860 |
| 2024-06-21 | 14.24 | $24.97 | 2585 |
| 2024-06-20 | 14.59 | $24.95 | 6684 |
| 2024-06-18 | 14.79 | $24.96 | 15386 |
| 2024-06-17 | 15.00 | $24.95 | 19944 |
| 2024-06-14 | 15.06 | $24.93 | 14608 |
| 2024-06-13 | 15.12 | $25.05 | 13320 |
| 2024-06-12 | 14.91 | $25.05 | 1606 |
| 2024-06-11 | 14.47 | $25.05 | 1375 |
| 2024-06-10 | 14.30 | $25.06 | 4664 |
| 2024-06-07 | 14.11 | $25.06 | 236 |
| 2024-06-06 | 13.50 | $25.02 | 2836 |
| 2024-06-05 | 13.27 | $25.02 | 1953 |
| 2024-06-04 | 13.03 | $25.01 | 4521 |
| 2024-06-03 | 12.77 | $25.02 | 2298 |
| 2024-05-31 | 12.64 | $24.99 | 5036 |
| 2024-05-30 | 12.78 | $24.97 | 2358 |
| 2024-05-29 | 13.22 | $24.97 | 18583 |
| 2024-05-28 | 13.69 | $24.96 | 2377 |
| 2024-05-24 | 14.02 | $24.97 | 6978 |
| 2024-05-23 | 14.37 | $24.97 | 631 |
| 2024-05-22 | 14.88 | $24.95 | 3252 |
| 2024-05-21 | 15.54 | $24.95 | 1581 |
| 2024-05-20 | 16.23 | $24.96 | 4715 |
| 2024-05-17 | 16.97 | $24.95 | 2628 |
| 2024-05-16 | 17.86 | $24.94 | 8826 |
| 2024-05-15 | 18.80 | $25.08 | 5112 |
| 2024-05-14 | 18.20 | $25.04 | 2233 |
| 2024-05-13 | 17.76 | $25.02 | 15044 |
| 2024-05-10 | 17.31 | $25.03 | 8662 |
| 2024-05-09 | 17.38 | $25.05 | 1888 |
| 2024-05-08 | 17.45 | $25.03 | 8690 |
| 2024-05-07 | 17.53 | $25.04 | 8706 |
| 2024-05-06 | 17.29 | $25.01 | 5432 |
| 2024-05-03 | 17.49 | $24.99 | 3304 |
| 2024-05-02 | 17.95 | $25.00 | 577 |
| 2024-05-01 | 18.12 | $24.97 | 3357 |
| 2024-04-30 | 18.54 | $24.97 | 10322 |
| 2024-04-29 | 18.99 | $24.97 | 4449 |
| 2024-04-26 | 19.46 | $24.99 | 1854 |
| 2024-04-25 | 20.06 | $24.95 | 5866 |
| 2024-04-24 | 20.81 | $24.97 | 2703 |
| 2024-04-23 | 21.20 | $25.00 | 2250 |
| 2024-04-22 | 21.62 | $24.93 | 2887 |
| 2024-04-19 | 22.06 | $24.93 | 1777 |
| 2024-04-18 | 23.15 | $24.96 | 775 |
| 2024-04-17 | 24.29 | $24.92 | 1485 |
| 2024-04-16 | 25.05 | $24.93 | 5275 |
| 2024-04-15 | 25.84 | $24.90 | 4492 |
| 2024-04-12 | 26.67 | $25.07 | 254 |
| 2024-04-11 | 26.20 | $25.05 | 819 |
| 2024-04-10 | 25.71 | $25.09 | 3027 |
| 2024-04-09 | 25.19 | $25.06 | 3611 |
| 2024-04-08 | 24.93 | $25.02 | 2523 |
| 2024-04-05 | 24.75 | $25.04 | 1603 |
| 2024-04-04 | 24.66 | $25.02 | 1883 |
| 2024-04-03 | 24.77 | $25.00 | 1837 |
| 2024-04-02 | 24.88 | $25.04 | 3132 |
| 2024-04-01 | 24.84 | $25.05 | 5442 |
| 2024-03-28 | 24.81 | $25.03 | 1423 |
| 2024-03-27 | 24.77 | $25.00 | 2818 |
| 2024-03-26 | 24.72 | $25.03 | 4752 |
| 2024-03-25 | 24.76 | $24.97 | 9651 |
| 2024-03-22 | 24.95 | $24.96 | 2161 |
| 2024-03-21 | 25.24 | $24.97 | 1259 |
| 2024-03-20 | 25.42 | $24.96 | 2359 |
| 2024-03-19 | 25.77 | $25.04 | 2295 |
| 2024-03-18 | 26.13 | $24.93 | 10544 |
| 2024-03-15 | 26.90 | $24.96 | 3648 |
| 2024-03-14 | 27.40 | $25.01 | 2806 |
| 2024-03-13 | 27.57 | $25.06 | 1311 |
| 2024-03-12 | 27.14 | $25.06 | 1404 |
| 2024-03-11 | 26.28 | $25.02 | 9961 |
| 2024-03-08 | 25.61 | $25.05 | 555 |
| 2024-03-07 | 24.47 | $25.10 | 1745 |
| 2024-03-06 | 23.27 | $25.03 | 5063 |
| 2024-03-05 | 22.34 | $25.01 | 6429 |
| 2024-03-04 | 21.36 | $25.07 | 2381 |
| 2024-03-01 | 20.19 | $25.05 | 7691 |
| 2024-02-29 | 18.96 | $25.00 | 13771 |
| 2024-02-28 | 17.99 | $24.95 | 9737 |
| 2024-02-27 | 17.28 | $24.95 | 4173 |
| 2024-02-26 | 16.81 | $24.94 | 4881 |
| 2024-02-23 | 16.32 | $24.93 | 6885 |
| 2024-02-22 | 15.80 | $24.95 | 1050 |
| 2024-02-21 | 15.76 | $24.93 | 9395 |
| 2024-02-20 | 15.72 | $24.96 | 5669 |
| 2024-02-16 | 16.28 | $24.95 | 1090 |
| 2024-02-15 | 17.12 | $24.95 | 2264 |
| 2024-02-14 | 17.73 | $24.93 | 4381 |
| 2024-02-13 | 18.37 | $24.96 | 300 |
| 2024-02-12 | 18.00 | $24.96 | 20250 |
| 2024-02-09 | 17.62 | $24.97 | 10200 |
| 2024-02-08 | 17.91 | $24.99 | 5357 |
| 2024-02-07 | 17.95 | $24.98 | 4081 |
| 2024-02-06 | 18.19 | $25.00 | 5179 |
| 2024-02-05 | 18.44 | $25.02 | 15796 |
| 2024-02-02 | 18.46 | $25.02 | 14954 |
| 2024-02-01 | 18.36 | $25.05 | 4408 |
| 2024-01-31 | 18.01 | $25.04 | 4234 |
| 2024-01-30 | 17.63 | $25.02 | 2103 |
| 2024-01-29 | 17.62 | $25.03 | 3472 |
| 2024-01-26 | 17.69 | $25.04 | 2109 |
| 2024-01-25 | 17.76 | $24.99 | 3596 |
| 2024-01-24 | 18.16 | $25.00 | 6699 |
| 2024-01-23 | 18.58 | $24.98 | 2958 |
| 2024-01-22 | 19.09 | $24.95 | 9615 |
| 2024-01-19 | 19.63 | $24.96 | 8501 |
| 2024-01-18 | 19.54 | $24.95 | 3590 |
| 2024-01-17 | 19.43 | $25.05 | 3517 |
| 2024-01-16 | 18.91 | $24.93 | 5030 |
| 2024-01-12 | 18.36 | $25.09 | 5811 |
| 2024-01-11 | 16.49 | $25.06 | 16732 |
| 2024-01-10 | 14.52 | $25.14 | 5500 |
| 2024-01-09 | 13.25 | $25.06 | 6582 |
| 2024-01-08 | 12.52 | $25.03 | 5005 |
| 2024-01-05 | 12.03 | $25.02 | 7812 |
| 2024-01-04 | 11.36 | $25.03 | 6056 |
| 2024-01-03 | 10.66 | $24.98 | 3858 |
| 2024-01-02 | 10.38 | $24.96 | 5202 |
| 2023-12-29 | 10.30 | $24.90 | 681 |
| 2023-12-28 | 10.21 | $24.90 | 5526 |
| 2023-12-27 | 10.66 | $24.90 | 21905 |
| 2023-12-26 | 11.07 | $24.89 | 6766 |
| 2023-12-22 | 11.50 | $24.85 | 1652 |
| 2023-12-21 | 11.95 | $24.89 | 5193 |
| 2023-12-20 | 12.31 | $24.84 | 5303 |
| 2023-12-19 | 12.91 | $24.81 | 2367 |
| 2023-12-18 | 13.55 | $24.81 | 2259 |
| 2023-12-15 | 13.65 | $24.90 | 3623 |
| 2023-12-14 | 14.27 | $24.85 | 4537 |
| 2023-12-13 | 14.93 | $24.87 | 2159 |
| 2023-12-12 | 14.97 | $24.95 | 8784 |
| 2023-12-11 | 15.02 | $24.92 | 5296 |
| 2023-12-08 | 14.53 | $24.89 | 2182 |
| 2023-12-07 | 14.49 | $24.88 | 3730 |
| 2023-12-06 | 14.45 | $24.84 | 2769 |
| 2023-12-05 | 14.84 | $24.81 | 1966 |
| 2023-12-04 | 15.25 | $24.85 | 1375 |
| 2023-12-01 | 15.68 | $24.82 | 15497 |
| 2023-11-30 | 16.45 | $24.80 | 6100 |
| 2023-11-29 | 17.14 | $24.81 | 4800 |
| 2023-11-28 | 18.00 | $24.78 | 3200 |
| 2023-11-27 | 18.90 | $24.78 | 5600 |
| 2023-11-24 | 19.85 | $24.80 | 600 |
| 2023-11-22 | 20.42 | $24.82 | 7700 |
| 2023-11-21 | 21.03 | $24.78 | 2800 |
| 2023-11-20 | 22.04 | $24.78 | 4000 |
| 2023-11-17 | 23.10 | $24.80 | 6000 |
| 2023-11-16 | 24.22 | $24.78 | 4400 |
| 2023-11-15 | 25.40 | $24.75 | 13800 |
| 2023-11-14 | 26.64 | $24.81 | 13700 |
| 2023-11-13 | 27.33 | $24.75 | 10000 |
| 2023-11-10 | 27.53 | $24.75 | 3000 |
| 2023-11-09 | 27.95 | $24.75 | 19500 |
| 2023-11-08 | 28.39 | $24.76 | 3600 |
| 2023-11-07 | 29.07 | $24.74 | 18900 |
| 2023-11-06 | 29.48 | $24.76 | 6000 |
| 2023-11-03 | 30.05 | $24.74 | 4700 |
| 2023-11-02 | 30.11 | $24.77 | 2800 |
| 2023-11-01 | 30.44 | $24.79 | 2700 |
| 2023-10-31 | 30.55 | $24.74 | 2400 |
| 2023-10-30 | 30.08 | $24.75 | 6300 |
| 2023-10-27 | 29.63 | $24.74 | 3600 |
| 2023-10-26 | 29.16 | $24.68 | 1400 |
| 2023-10-25 | 28.55 | $24.70 | 6000 |
| 2023-10-24 | 27.90 | $24.75 | 7500 |
| 2023-10-23 | 27.23 | $24.75 | 2200 |
| 2023-10-20 | 26.69 | $24.85 | 5100 |
| 2023-10-19 | 26.90 | $24.80 | 100 |
| 2023-10-18 | 26.04 | $24.75 | 10400 |
| 2023-10-17 | 25.14 | $24.70 | 1400 |
| 2023-10-16 | 24.19 | $24.70 | 2000 |
| 2023-10-13 | 23.19 | $24.81 | 3400 |
| 2023-10-12 | 22.49 | $24.92 | 2700 |
| 2023-10-11 | 22.25 | $24.81 | 4500 |
| 2023-10-10 | 22.06 | $24.92 | 5400 |
| 2023-10-09 | 22.00 | $24.91 | 1200 |
| 2023-10-06 | 22.16 | $24.92 | 7900 |
| 2023-10-05 | 22.32 | $24.81 | 2500 |
| 2023-10-04 | 21.70 | $24.84 | 4300 |
| 2023-10-03 | 21.24 | $24.82 | 1300 |
| 2023-10-02 | 20.76 | $24.80 | 1500 |
| 2023-09-29 | 20.25 | $24.93 | 4900 |
| 2023-09-28 | 19.71 | $24.90 | 2600 |
| 2023-09-27 | 19.77 | $24.94 | 4100 |
| 2023-09-26 | 19.73 | $24.90 | 2000 |
| 2023-09-25 | 19.97 | $24.91 | 5600 |
| 2023-09-22 | 20.02 | $24.94 | 1700 |
| 2023-09-21 | 20.07 | $24.89 | — |
| 2023-09-20 | 19.52 | $24.89 | 1800 |
| 2023-09-19 | 18.93 | $24.94 | 8600 |
| 2023-09-18 | 18.80 | $24.95 | 5600 |
| 2023-09-15 | 18.67 | $24.91 | 3700 |
| 2023-09-14 | 18.22 | $24.89 | 5000 |
| 2023-09-13 | 18.28 | $24.90 | 600 |
| 2023-09-12 | 17.79 | $24.91 | 1200 |
| 2023-09-11 | 17.35 | $24.91 | 1000 |
| 2023-09-08 | 16.88 | $24.93 | 4900 |
| 2023-09-07 | 16.39 | $24.90 | 4200 |
| 2023-09-06 | 16.17 | $24.84 | 4400 |
| 2023-09-05 | 15.75 | $24.84 | 9400 |
| 2023-09-01 | 15.90 | $24.86 | 5700 |
| 2023-08-31 | 15.87 | $24.83 | 5500 |
| 2023-08-30 | 15.64 | $24.76 | 8000 |
| 2023-08-29 | 15.40 | $24.75 | 2600 |
| 2023-08-28 | 15.06 | $24.75 | 5500 |
| 2023-08-25 | 14.60 | $24.78 | 3200 |
| 2023-08-24 | 14.54 | $24.76 | 400 |
| 2023-08-23 | 14.29 | $24.80 | 5800 |
| 2023-08-22 | 14.29 | $24.74 | 900 |
| 2023-08-21 | 13.83 | $24.72 | 4500 |
| 2023-08-18 | 12.96 | $24.80 | 5000 |
| 2023-08-17 | 12.73 | $24.75 | 5600 |
| 2023-08-16 | 12.63 | $24.76 | 4800 |
| 2023-08-15 | 12.59 | $24.84 | 1600 |
| 2023-08-14 | 13.01 | $24.83 | 4900 |
| 2023-08-11 | 13.69 | $24.87 | 3000 |
| 2023-08-10 | 14.40 | $24.90 | 7500 |
| 2023-08-09 | 14.53 | $24.89 | 600 |
| 2023-08-08 | 14.74 | $24.87 | 3500 |
| 2023-08-07 | 14.96 | $24.86 | 2400 |
| 2023-08-04 | 15.42 | $24.88 | 1500 |
| 2023-08-03 | 15.89 | $24.85 | 900 |
| 2023-08-02 | 16.68 | $24.88 | 2800 |
| 2023-08-01 | 17.51 | $24.88 | 3900 |
| 2023-07-31 | 18.33 | $24.78 | 2200 |
| 2023-07-28 | 18.59 | $24.75 | 2500 |
| 2023-07-27 | 18.70 | $24.80 | 500 |
| 2023-07-26 | 19.12 | $24.78 | 1100 |
| 2023-07-25 | 19.56 | $24.76 | 1200 |
| 2023-07-24 | 19.88 | $24.75 | 2900 |
| 2023-07-21 | 20.21 | $24.80 | 4300 |
| 2023-07-20 | 20.55 | $24.75 | 3800 |
| 2023-07-19 | 20.92 | $24.75 | 5200 |
| 2023-07-18 | 20.89 | $24.70 | 1600 |
| 2023-07-17 | 20.86 | $24.72 | 3900 |
| 2023-07-14 | 20.62 | $24.65 | 4800 |
| 2023-07-13 | 20.38 | $24.80 | 5100 |
| 2023-07-12 | 21.06 | $24.80 | 8200 |
| 2023-07-11 | 21.77 | $24.78 | 2100 |
| 2023-07-10 | 22.20 | $24.78 | 4300 |
| 2023-07-07 | 22.52 | $24.75 | 2500 |
| 2023-07-06 | 22.86 | $24.82 | 3900 |
| 2023-07-05 | 23.55 | $24.84 | 5900 |
| 2023-07-03 | 23.96 | $24.84 | 600 |
| 2023-06-30 | 24.79 | $24.80 | 1200 |
| 2023-06-29 | 25.42 | $24.75 | 1600 |
| 2023-06-28 | 26.07 | $24.72 | 3300 |
| 2023-06-27 | 26.76 | $24.70 | 3700 |
| 2023-06-26 | 27.49 | $24.85 | 7700 |
| 2023-06-23 | 28.14 | $24.80 | 2900 |
| 2023-06-22 | 28.12 | $24.76 | 3500 |
| 2023-06-21 | 27.84 | $24.70 | 2900 |
| 2023-06-20 | 27.13 | $24.63 | 4200 |
| 2023-06-16 | 26.70 | $24.64 | 2900 |
| 2023-06-15 | 26.17 | $24.60 | 2100 |
| 2023-06-14 | 25.62 | $24.69 | 2600 |
| 2023-06-13 | 25.36 | $24.74 | 1500 |
| 2023-06-12 | 25.20 | $24.71 | 1500 |
| 2023-06-09 | 24.83 | $24.68 | 4100 |
| 2023-06-08 | 24.26 | $24.65 | 5700 |
| 2023-06-07 | 23.66 | $24.60 | 5200 |
| 2023-06-06 | 22.67 | $24.27 | 11200 |
| 2023-06-05 | 21.62 | $24.72 | 3000 |
| 2023-06-02 | 22.00 | $24.76 | 3000 |
| 2023-06-01 | 22.40 | $24.66 | 6500 |
| 2023-05-31 | 22.83 | $24.70 | 700 |
| 2023-05-30 | 22.90 | $24.60 | 1400 |
| 2023-05-26 | 22.64 | $24.60 | 5100 |
| 2023-05-25 | 22.37 | $24.76 | 2300 |
| 2023-05-24 | 22.31 | $24.67 | 2200 |
| 2023-05-23 | 22.12 | $24.67 | 2300 |
| 2023-05-22 | 21.33 | $24.65 | 3800 |
| 2023-05-19 | 20.35 | $24.63 | 5900 |
| 2023-05-18 | 19.48 | $24.66 | 2000 |
| 2023-05-17 | 18.75 | $24.69 | 5200 |
| 2023-05-16 | 17.99 | $24.61 | 1100 |
| 2023-05-15 | 17.31 | $24.70 | 10100 |
| 2023-05-12 | 16.63 | $24.80 | 500 |
| 2023-05-11 | 16.55 | $24.70 | 7300 |
| 2023-05-10 | 16.46 | $24.80 | 2300 |
| 2023-05-09 | 16.41 | $24.85 | 5400 |
| 2023-05-08 | 16.47 | $24.67 | 4400 |
| 2023-05-05 | 15.88 | $24.75 | 500 |
| 2023-05-04 | 16.09 | $24.75 | 4500 |
| 2023-05-03 | 16.31 | $24.80 | 2000 |
| 2023-05-02 | 16.72 | $24.75 | 8100 |
| 2023-05-01 | 17.16 | $24.75 | 1600 |
| 2023-04-28 | 17.75 | $24.76 | 6100 |
| 2023-04-27 | 18.17 | $24.83 | 1800 |
| 2023-04-26 | 18.83 | $24.80 | 13700 |
| 2023-04-25 | 19.52 | $24.79 | 3500 |
| 2023-04-24 | 19.91 | $24.80 | 2900 |
| 2023-04-21 | 20.08 | $24.75 | 4000 |
| 2023-04-20 | 20.25 | $24.85 | 1600 |
| 2023-04-19 | 20.96 | $24.84 | 1900 |
| 2023-04-18 | 21.71 | $24.75 | 500 |
| 2023-04-17 | 21.70 | $24.70 | 7000 |
| 2023-04-14 | 21.70 | $24.84 | 1200 |
| 2023-04-13 | 22.61 | $24.82 | 1200 |
| 2023-04-12 | 23.30 | $24.87 | 5100 |
| 2023-04-11 | 24.31 | $24.85 | 5600 |
| 2023-04-10 | 25.37 | $24.67 | 2900 |
| 2023-04-06 | 24.88 | $24.76 | 1400 |
| 2023-04-05 | 24.55 | $24.79 | 1600 |
| 2023-04-04 | 24.34 | $24.79 | 3000 |
| 2023-04-03 | 24.10 | $24.76 | 3500 |
| 2023-03-31 | 23.65 | $24.66 | 4100 |
| 2023-03-30 | 23.65 | $24.60 | 3200 |
| 2023-03-29 | 22.96 | $24.52 | 1400 |
| 2023-03-28 | 22.23 | $24.62 | 3100 |
| 2023-03-27 | 21.62 | $24.61 | 4600 |
| 2023-03-24 | 20.97 | $24.44 | 1600 |
| 2023-03-23 | 20.07 | $24.56 | 1300 |
| 2023-03-22 | 19.43 | $24.52 | 2100 |
| 2023-03-21 | 18.76 | $24.50 | 1200 |
| 2023-03-20 | 18.06 | $24.62 | 800 |
| 2023-03-17 | 17.32 | $24.52 | 2500 |
| 2023-03-16 | 16.54 | $24.61 | 2200 |
| 2023-03-15 | 16.01 | $24.61 | 900 |
| 2023-03-14 | 15.45 | $24.65 | 3300 |
| 2023-03-13 | 14.92 | $24.55 | 5400 |
| 2023-03-10 | 14.36 | $24.67 | 5600 |
| 2023-03-09 | 14.16 | $24.86 | 700 |
| 2023-03-08 | 14.68 | $24.90 | 3400 |
| 2023-03-07 | 15.23 | $24.83 | 1100 |
| 2023-03-06 | 15.43 | $24.92 | 4400 |
| 2023-03-03 | 15.68 | $24.85 | 1700 |
| 2023-03-02 | 15.60 | $24.88 | 2900 |
| 2023-03-01 | 15.51 | $24.75 | 700 |
| 2023-02-28 | 14.32 | $24.70 | 7300 |
| 2023-02-27 | 13.06 | $24.80 | 7100 |
| 2023-02-24 | 12.12 | $24.94 | 3800 |
| 2023-02-23 | 11.30 | $24.84 | 10800 |
| 2023-02-22 | 10.13 | $24.89 | 1500 |
| 2023-02-21 | 10.48 | $24.90 | 1700 |
| 2023-02-17 | 10.85 | $24.99 | 3100 |
| 2023-02-16 | 11.35 | $24.92 | 6700 |
| 2023-02-15 | 11.45 | $24.93 | 5100 |
| 2023-02-14 | 11.55 | $24.94 | 3000 |
| 2023-02-13 | 12.10 | $24.98 | 2900 |
| 2023-02-10 | 12.61 | $24.92 | 2200 |
| 2023-02-09 | 12.93 | $24.85 | 14800 |
| 2023-02-08 | 13.27 | $24.94 | 14500 |
| 2023-02-07 | 13.32 | $24.99 | 5400 |
| 2023-02-06 | 13.26 | $24.97 | 13100 |
| 2023-02-03 | 13.18 | $25.14 | 7000 |
| 2023-02-02 | 12.68 | $24.96 | 6300 |
| 2023-02-01 | 13.12 | $24.94 | 8100 |
| 2023-01-31 | 13.58 | $24.91 | 9700 |
| 2023-01-30 | 13.82 | $24.97 | 6100 |
| 2023-01-27 | 13.89 | $24.94 | 1300 |
| 2023-01-26 | 14.21 | $24.97 | 7400 |
| 2023-01-25 | 14.54 | $24.97 | 2500 |
| 2023-01-24 | 14.66 | $24.96 | 1500 |
| 2023-01-23 | 14.88 | $24.93 | 3000 |
| 2023-01-20 | 15.11 | $24.94 | 1600 |
| 2023-01-19 | 15.30 | $24.91 | 3300 |
| 2023-01-18 | 15.85 | $24.89 | 2000 |
| 2023-01-17 | 16.32 | $24.86 | 6200 |
| 2023-01-13 | 16.83 | $24.95 | 3800 |
| 2023-01-12 | 17.11 | $25.00 | 4400 |
| 2023-01-11 | 17.01 | $25.01 | 4400 |
| 2023-01-10 | 16.91 | $25.07 | 4500 |
| 2023-01-09 | 16.90 | $25.08 | 4200 |
| 2023-01-06 | 16.64 | $25.01 | 9600 |
| 2023-01-05 | 16.54 | $24.97 | 2700 |
| 2023-01-04 | 16.84 | $24.80 | 5000 |
| 2023-01-03 | 17.16 | $24.89 | 6000 |
| 2022-12-30 | 18.01 | $24.90 | 11600 |
| 2022-12-29 | 18.90 | $24.70 | 6900 |
| 2022-12-28 | 19.36 | $24.51 | 3900 |
| 2022-12-27 | 19.20 | $24.56 | 10400 |
| 2022-12-23 | 19.21 | $24.76 | 3400 |
| 2022-12-22 | 19.59 | $24.74 | 4000 |
| 2022-12-21 | 20.23 | $24.88 | 3000 |
| 2022-12-20 | 21.04 | $24.74 | 1900 |
| 2022-12-19 | 21.55 | $24.92 | 7600 |
| 2022-12-16 | 22.09 | $24.92 | 3900 |
| 2022-12-15 | 23.18 | $24.94 | 4500 |
| 2022-12-14 | 24.33 | $24.98 | 5600 |
| 2022-12-13 | 24.58 | $24.95 | 5200 |
| 2022-12-12 | 24.88 | $24.89 | 12100 |
| 2022-12-09 | 25.35 | $24.85 | 9300 |
| 2022-12-08 | 25.57 | $24.88 | 2500 |
| 2022-12-07 | 25.80 | $24.80 | 4100 |
| 2022-12-06 | 26.05 | $24.76 | 7400 |
| 2022-12-05 | 26.73 | $24.70 | 17000 |
| 2022-12-02 | 27.80 | $24.72 | 8100 |
| 2022-12-01 | 28.83 | $24.66 | 3200 |
| 2022-11-30 | 29.70 | $24.65 | 1500 |
| 2022-11-29 | 30.45 | $24.57 | 1300 |
| 2022-11-28 | 30.80 | $24.52 | 4200 |
| 2022-11-25 | 31.16 | $24.63 | 800 |
| 2022-11-23 | 32.11 | $24.57 | 4800 |
| 2022-11-22 | 33.12 | $24.57 | 4800 |
| 2022-11-21 | 33.96 | $24.60 | 4900 |
| 2022-11-18 | 34.85 | $24.50 | 1300 |
| 2022-11-17 | 35.53 | $24.54 | 4200 |
| 2022-11-16 | 36.24 | $24.53 | 3900 |
| 2022-11-15 | 37.52 | $24.58 | 3600 |
| 2022-11-14 | 39.06 | $24.63 | 2900 |
| 2022-11-11 | 40.59 | $24.60 | 1200 |
| 2022-11-10 | 42.20 | $24.61 | 3400 |
| 2022-11-09 | 43.53 | $24.45 | 3500 |
| 2022-11-08 | 44.49 | $24.46 | 8800 |
| 2022-11-07 | 45.79 | $24.36 | 11300 |
| 2022-11-04 | 47.16 | $24.39 | 4500 |
| 2022-11-03 | 48.09 | $24.32 | 3800 |
| 2022-11-02 | 49.08 | $24.28 | 1200 |
| 2022-11-01 | 49.24 | $24.45 | 4100 |
| 2022-10-31 | 49.41 | $24.39 | 14200 |
| 2022-10-28 | 50.07 | $24.30 | 5200 |
| 2022-10-27 | 50.19 | $24.17 | 9700 |
| 2022-10-26 | 49.77 | $24.19 | 6000 |
| 2022-10-25 | 48.89 | $24.15 | 3900 |
| 2022-10-24 | 48.12 | $24.22 | 7500 |
| 2022-10-21 | 47.34 | $24.25 | 4500 |
| 2022-10-20 | 46.38 | $24.25 | 3200 |
| 2022-10-19 | 45.47 | $24.28 | 6400 |
| 2022-10-18 | 44.52 | $24.32 | 10200 |
| 2022-10-17 | 43.51 | $24.12 | 30800 |
| 2022-10-14 | 42.46 | $24.30 | 5200 |
| 2022-10-13 | 41.61 | $24.42 | 5300 |
| 2022-10-12 | 41.00 | $24.51 | 9500 |
| 2022-10-11 | 40.35 | $24.50 | 8500 |
| 2022-10-10 | 39.84 | $24.53 | 4200 |
| 2022-10-07 | 39.46 | $24.48 | 400 |
| 2022-10-06 | 38.38 | $24.60 | 7200 |
| 2022-10-05 | 37.34 | $24.62 | 7900 |
| 2022-10-04 | 36.24 | $24.72 | 13500 |
| 2022-10-03 | 35.29 | $24.78 | 10500 |
| 2022-09-30 | 34.16 | $24.60 | 13800 |
| 2022-09-29 | 32.70 | $24.84 | 5800 |
| 2022-09-28 | 31.39 | $24.75 | 4400 |
| 2022-09-27 | 30.10 | $24.75 | 2600 |
| 2022-09-26 | 28.74 | $24.70 | 15000 |
| 2022-09-23 | 27.42 | $24.65 | 35900 |
| 2022-09-22 | 26.04 | $24.99 | 4900 |
| 2022-09-21 | 26.10 | $25.09 | 8500 |
| 2022-09-20 | 25.62 | $25.10 | 8000 |
| 2022-09-19 | 25.45 | $25.13 | 8300 |
| 2022-09-16 | 25.31 | $25.21 | 1400 |
| 2022-09-15 | 25.56 | $25.29 | 3600 |
| 2022-09-14 | 26.13 | $25.28 | 3000 |
| 2022-09-13 | 26.17 | $25.22 | 1900 |
| 2022-09-12 | 25.77 | $25.25 | 3700 |
| 2022-09-09 | 25.35 | $25.22 | 3600 |
| 2022-09-08 | 24.73 | $25.15 | 3900 |
| 2022-09-07 | 23.81 | $25.23 | 1400 |
| 2022-09-06 | 23.29 | $25.30 | 5900 |
| 2022-09-02 | 22.74 | $25.25 | 1700 |
| 2022-09-01 | 22.49 | $25.25 | 6700 |
| 2022-08-31 | 22.23 | $25.22 | 3000 |
| 2022-08-30 | 22.19 | $25.13 | 6400 |
| 2022-08-29 | 21.99 | $25.16 | 6400 |
| 2022-08-26 | 21.79 | $25.17 | 3700 |
| 2022-08-25 | 22.00 | $25.17 | 4400 |
| 2022-08-24 | 21.92 | $25.15 | 17100 |
| 2022-08-23 | 21.84 | $25.10 | 10300 |
| 2022-08-22 | 21.28 | $25.06 | 3400 |
| 2022-08-19 | 20.70 | $25.20 | 4800 |
| 2022-08-18 | 20.33 | $25.19 | 2500 |
| 2022-08-17 | 20.07 | $25.22 | 6400 |
| 2022-08-16 | 19.80 | $25.24 | 20400 |
| 2022-08-15 | 20.34 | $25.36 | 5400 |
| 2022-08-12 | 21.41 | $25.34 | 2300 |
| 2022-08-11 | 22.53 | $25.39 | 300 |
| 2022-08-10 | 22.69 | $25.33 | 4300 |
| 2022-08-09 | 22.91 | $25.26 | 7500 |
| 2022-08-08 | 23.63 | $25.30 | 2000 |
| 2022-08-05 | 23.79 | $25.37 | 4100 |
| 2022-08-04 | 23.96 | $25.28 | 4800 |
| 2022-08-03 | 24.13 | $25.29 | 8100 |
| 2022-08-02 | 25.24 | $25.20 | 9400 |
| 2022-08-01 | 26.49 | $25.26 | 4400 |
| 2022-07-29 | 27.80 | $25.16 | 15100 |
| 2022-07-28 | 28.67 | $25.04 | 4300 |
| 2022-07-27 | 27.94 | $25.00 | 10600 |
| 2022-07-26 | 27.36 | $24.98 | 22800 |
| 2022-07-25 | 26.75 | $25.01 | 7500 |
| 2022-07-22 | 26.65 | $24.98 | 8900 |
| 2022-07-21 | 26.26 | $24.98 | 22100 |
| 2022-07-20 | 25.85 | $25.00 | 40000 |
| 2022-07-19 | 25.42 | $25.00 | 19800 |
| 2022-07-18 | 24.97 | $25.02 | 23200 |
| 2022-07-15 | 24.62 | $25.01 | 15600 |
| 2022-07-14 | 24.24 | $25.00 | 17400 |
| 2022-07-13 | 23.91 | $25.12 | 26700 |
| 2022-07-12 | 24.40 | $25.10 | 10100 |
| 2022-07-11 | 24.91 | $25.09 | 37500 |
| 2022-07-08 | 25.11 | $25.09 | 3400 |
| 2022-07-07 | 25.48 | $25.06 | 4800 |
| 2022-07-06 | 25.87 | $25.13 | 6600 |
| 2022-07-05 | 26.18 | $25.00 | 6000 |
| 2022-07-01 | 25.85 | $25.00 | 14600 |
| 2022-06-30 | 25.50 | $25.03 | 7600 |
| 2022-06-29 | 24.80 | $25.05 | 1800 |
| 2022-06-28 | 24.17 | $25.05 | 8000 |
| 2022-06-27 | 23.55 | $25.05 | 19000 |
| 2022-06-24 | 22.90 | $25.03 | 34200 |
| 2022-06-23 | 22.11 | $25.04 | 21500 |
| 2022-06-22 | 21.29 | $25.03 | 21800 |
| 2022-06-21 | 20.42 | $25.05 | 15200 |
| 2022-06-17 | 19.50 | $25.03 | 28700 |
| 2022-06-16 | 18.54 | $25.00 | 34100 |
| 2022-06-15 | 17.11 | $25.04 | 28800 |
| 2022-06-14 | 16.16 | $25.08 | 38700 |
| 2022-06-13 | 15.16 | $25.05 | 40800 |
| 2022-06-10 | 14.24 | $25.19 | 12500 |
| 2022-06-09 | 13.53 | $25.12 | 52400 |
| 2022-06-08 | 12.97 | $25.16 | 67100 |
| 2022-06-07 | 12.38 | $25.33 | 2500 |
| 2022-06-06 | 12.92 | $25.38 | 5900 |
| 2022-06-03 | 13.32 | $25.40 | 2700 |
| 2022-06-02 | 13.75 | $25.33 | 7200 |
| 2022-06-01 | 14.39 | $25.25 | 12700 |
| 2022-05-31 | 14.68 | $25.21 | 4200 |
| 2022-05-27 | 14.98 | $25.26 | 6800 |
| 2022-05-26 | 15.30 | $25.24 | 3500 |
| 2022-05-25 | 15.64 | $25.38 | 2800 |
| 2022-05-24 | 16.06 | $25.45 | 2800 |
| 2022-05-23 | 16.50 | $25.33 | 5900 |
| 2022-05-20 | 16.90 | $25.25 | 2100 |
| 2022-05-19 | 17.07 | $25.20 | 2400 |
| 2022-05-18 | 17.16 | $25.31 | 4900 |
| 2022-05-17 | 17.26 | $25.23 | 2100 |
| 2022-05-16 | 16.67 | $25.25 | 8900 |
| 2022-05-13 | 16.05 | $25.21 | 9000 |
| 2022-05-12 | 15.65 | $25.23 | 7300 |
| 2022-05-11 | 15.40 | $25.26 | 2000 |
| 2022-05-10 | 15.42 | $25.18 | 3000 |
| 2022-05-09 | 14.83 | $25.29 | 10900 |
| 2022-05-06 | 14.21 | $25.32 | 11800 |
| 2022-05-05 | 13.71 | $25.25 | 3200 |
| 2022-05-04 | 13.25 | $25.32 | 6000 |
| 2022-05-03 | 12.97 | $25.29 | 13600 |
| 2022-05-02 | 12.67 | $25.23 | 17100 |
| 2022-04-29 | 11.71 | $25.21 | 7400 |
| 2022-04-28 | 10.89 | $25.17 | 3300 |
| 2022-04-27 | 10.02 | $25.18 | 20500 |
| 2022-04-26 | 9.11 | $25.23 | 14700 |
| 2022-04-25 | 9.12 | $25.29 | 4800 |
| 2022-04-22 | 9.50 | $25.30 | 2400 |
| 2022-04-21 | 9.74 | $25.29 | 4600 |
| 2022-04-20 | 10.14 | $25.29 | 3100 |
| 2022-04-19 | 10.64 | $25.25 | 4000 |
| 2022-04-18 | 11.10 | $25.23 | 5700 |
| 2022-04-14 | 11.65 | $25.21 | 1700 |
| 2022-04-13 | 12.17 | $25.23 | 3700 |
| 2022-04-12 | 12.44 | $25.30 | 4300 |
| 2022-04-11 | 12.53 | $25.29 | 2500 |
| 2022-04-08 | 12.62 | $25.21 | 7000 |
| 2022-04-07 | 12.96 | $25.23 | 10000 |
| 2022-04-06 | 13.31 | $25.21 | 5500 |
| 2022-04-05 | 13.68 | $25.30 | 2900 |
| 2022-04-04 | 13.66 | $25.30 | 3100 |
| 2022-04-01 | 13.91 | $25.15 | 3800 |
| 2022-03-31 | 14.17 | $25.25 | 6700 |
| 2022-03-30 | 13.95 | $25.25 | 10500 |
| 2022-03-29 | 13.78 | $25.21 | 4200 |
| 2022-03-28 | 13.34 | $25.20 | 3600 |
| 2022-03-25 | 12.88 | $25.17 | 4100 |
| 2022-03-24 | 12.40 | $25.11 | 4100 |
| 2022-03-23 | 11.89 | $25.19 | 500 |
| 2022-03-22 | 11.70 | $25.20 | 2300 |
| 2022-03-21 | 11.51 | $25.21 | 3600 |
| 2022-03-18 | 11.45 | $25.22 | 15600 |
| 2022-03-17 | 11.39 | $25.20 | 11900 |
| 2022-03-16 | 11.32 | $25.20 | 4200 |
| 2022-03-15 | 11.86 | $25.30 | 2900 |
| 2022-03-14 | 12.43 | $25.02 | 4800 |
| 2022-03-11 | 11.28 | $25.13 | 14600 |
| 2022-03-10 | 10.07 | $25.15 | 6000 |
| 2022-03-09 | 9.67 | $25.25 | 8400 |
| 2022-03-08 | 9.24 | $25.15 | 6600 |
| 2022-03-07 | 8.80 | $25.22 | 10200 |
| 2022-03-04 | 9.03 | $25.26 | 3800 |
| 2022-03-03 | 8.91 | $25.34 | 2200 |
| 2022-03-02 | 8.40 | $25.30 | 2100 |
| 2022-03-01 | 8.15 | $25.32 | 5800 |
| 2022-02-28 | 7.89 | $25.22 | 3900 |
| 2022-02-25 | 8.18 | $25.29 | 3100 |
| 2022-02-24 | 8.58 | $25.27 | 3300 |
| 2022-02-23 | 8.91 | $25.26 | 4700 |
| 2022-02-22 | 9.26 | $25.26 | 7500 |
| 2022-02-18 | 9.63 | $25.22 | 7400 |
| 2022-02-17 | 10.01 | $25.38 | 12300 |
| 2022-02-16 | 10.42 | $25.22 | 2500 |
| 2022-02-15 | 10.63 | $25.21 | 900 |
| 2022-02-14 | 10.86 | $25.23 | 2200 |
| 2022-02-11 | 10.81 | $25.27 | 3000 |
| 2022-02-10 | 10.75 | $25.32 | 4700 |
| 2022-02-09 | 11.30 | $25.38 | 4000 |
| 2022-02-08 | 11.88 | $25.19 | 4200 |
| 2022-02-07 | 12.48 | $25.33 | 4000 |
| 2022-02-04 | 12.43 | $25.39 | 3700 |
| 2022-02-03 | 12.37 | $25.33 | 2900 |
| 2022-02-02 | 12.10 | $25.33 | 1600 |
| 2022-02-01 | 11.38 | $25.32 | 6600 |
| 2022-01-31 | 10.61 | $25.29 | 5400 |
| 2022-01-28 | 10.62 | $25.23 | 3800 |
| 2022-01-27 | 10.63 | $25.35 | 6600 |
| 2022-01-26 | 10.64 | $25.40 | 7500 |
| 2022-01-25 | 10.93 | $25.24 | 7200 |
| 2022-01-24 | 11.14 | $25.15 | 11200 |
| 2022-01-21 | 11.14 | $25.27 | 2300 |
| 2022-01-20 | 11.45 | $25.32 | 1600 |
| 2022-01-19 | 11.62 | $25.35 | 3000 |
| 2022-01-18 | 11.80 | $25.32 | 3100 |
| 2022-01-14 | 11.53 | $25.33 | 2600 |
| 2022-01-13 | 12.04 | $25.26 | 4000 |
| 2022-01-12 | 12.58 | $25.31 | 1400 |
| 2022-01-11 | 12.19 | $25.33 | 4000 |
| 2022-01-10 | 12.14 | $25.33 | 5900 |
| 2022-01-07 | 12.08 | $25.35 | 2500 |
| 2022-01-06 | 12.02 | $25.35 | 400 |
| 2022-01-05 | 11.68 | $25.31 | 3500 |
| 2022-01-04 | 11.34 | $25.32 | 4800 |
| 2022-01-03 | 11.35 | $25.31 | 5700 |
| 2021-12-31 | 11.49 | $25.27 | — |
| 2021-12-30 | 11.99 | $25.27 | 5600 |
| 2021-12-29 | 12.52 | $25.25 | 9200 |
| 2021-12-28 | 13.07 | $25.30 | 2000 |
| 2021-12-27 | 13.51 | $25.31 | 2700 |
| 2021-12-23 | 13.97 | $25.27 | 3000 |
| 2021-12-22 | 14.46 | $25.28 | 1000 |
| 2021-12-21 | 14.76 | $25.28 | 2400 |
| 2021-12-20 | 15.32 | $25.24 | 4900 |
| 2021-12-17 | 16.03 | $25.16 | 3100 |
| 2021-12-16 | 16.37 | $25.16 | 4700 |
| 2021-12-15 | 16.79 | $25.26 | 6200 |
| 2021-12-14 | 17.56 | $25.30 | 1800 |
| 2021-12-13 | 18.37 | $25.35 | 1100 |
| 2021-12-10 | 18.08 | $25.35 | 2100 |
| 2021-12-09 | 17.89 | $25.33 | 800 |
| 2021-12-08 | 17.80 | $25.34 | 3000 |
| 2021-12-07 | 17.70 | $25.23 | 11300 |
| 2021-12-06 | 17.60 | $25.24 | 7100 |
| 2021-12-03 | 17.98 | $25.29 | 5300 |
| 2021-12-02 | 18.38 | $25.23 | 1100 |
| 2021-12-01 | 19.22 | $25.22 | 8100 |
| 2021-11-30 | 20.10 | $25.31 | 1000 |
| 2021-11-29 | 21.04 | $25.32 | 4800 |
| 2021-11-26 | 22.03 | $25.37 | 2000 |
| 2021-11-24 | 23.07 | $25.38 | 1900 |
| 2021-11-23 | 23.88 | $25.23 | 2200 |
| 2021-11-22 | 24.74 | $25.38 | 1600 |
| 2021-11-19 | 25.58 | $25.30 | 500 |
| 2021-11-18 | 26.87 | $25.29 | 7000 |
| 2021-11-17 | 28.23 | $25.31 | 4400 |
| 2021-11-16 | 29.39 | $25.30 | 1500 |
| 2021-11-15 | 30.61 | $25.24 | 1400 |
| 2021-11-12 | 32.00 | $25.33 | 1900 |
| 2021-11-11 | 33.66 | $25.38 | 700 |
| 2021-11-10 | 35.08 | $25.33 | 4100 |
| 2021-11-09 | 36.72 | $25.32 | 2200 |
| 2021-11-08 | 38.18 | $25.36 | 1300 |
| 2021-11-05 | 39.71 | $25.30 | 6500 |
| 2021-11-04 | 41.06 | $25.34 | 5700 |
| 2021-11-03 | 42.43 | $25.35 | 600 |
| 2021-11-02 | 43.48 | $25.38 | 3700 |
| 2021-11-01 | 44.60 | $25.39 | 2900 |
| 2021-10-29 | 45.76 | $25.31 | — |
| 2021-10-28 | 47.26 | $25.31 | 2300 |
| 2021-10-27 | 48.84 | $25.35 | 700 |
| 2021-10-26 | 50.32 | $25.38 | 1900 |
| 2021-10-25 | 51.73 | $25.38 | 1200 |
| 2021-10-22 | 53.32 | $25.38 | — |
| 2021-10-21 | 54.63 | $25.38 | 2600 |
| 2021-10-20 | 56.01 | $25.40 | 2200 |
| 2021-10-19 | 57.46 | $25.41 | 2200 |
| 2021-10-18 | 58.58 | $25.41 | 2700 |
| 2021-10-15 | 59.85 | $25.25 | 11400 |
| 2021-10-14 | 61.57 | $25.25 | 2600 |
| 2021-10-13 | 62.53 | $25.45 | 3300 |
| 2021-10-12 | 63.39 | $25.37 | 300 |
| 2021-10-11 | 64.51 | $25.37 | 4000 |
| 2021-10-08 | 65.67 | $25.24 | 2600 |
| 2021-10-07 | 66.90 | $25.30 | 3400 |
| 2021-10-06 | 68.01 | $25.37 | 800 |
| 2021-10-05 | 68.68 | $25.35 | 6400 |
| 2021-10-04 | 69.41 | $25.25 | 3700 |
| 2021-10-01 | 70.26 | $25.28 | 3600 |
| 2021-09-30 | 71.14 | $25.28 | 2800 |
| 2021-09-29 | 72.08 | $25.32 | 800 |
| 2021-09-28 | 73.09 | $25.23 | 3800 |
| 2021-09-27 | 74.15 | $25.35 | 4400 |
| 2021-09-24 | 75.12 | $25.30 | 1700 |
| 2021-09-23 | 75.78 | $25.33 | 200 |
| 2021-09-22 | 76.51 | $25.25 | 1200 |
| 2021-09-21 | 77.29 | $25.32 | 700 |
| 2021-09-20 | 77.84 | $25.35 | 2200 |
| 2021-09-17 | 78.36 | $25.30 | 1100 |
| 2021-09-16 | 78.93 | $25.30 | 3400 |
| 2021-09-15 | 79.53 | $25.37 | 1800 |
| 2021-09-14 | 80.16 | $25.39 | 1600 |
| 2021-09-13 | 80.10 | $25.40 | 3000 |
| 2021-09-10 | 80.05 | $25.40 | 13100 |
| 2021-09-09 | 79.67 | $25.48 | 4400 |
| 2021-09-08 | 79.26 | $25.36 | 3500 |
| 2021-09-07 | 78.87 | $25.36 | 3000 |
| 2021-09-03 | 78.45 | $25.30 | 3600 |
| 2021-09-02 | 78.03 | $25.28 | 3000 |
| 2021-09-01 | 77.58 | $25.31 | 8800 |
| 2021-08-31 | 77.12 | $25.29 | 3500 |
| 2021-08-30 | 76.63 | $25.29 | 2600 |
| 2021-08-27 | 76.06 | $25.30 | 2700 |
| 2021-08-26 | 75.47 | $25.27 | 2500 |
| 2021-08-25 | 74.84 | $25.25 | 3100 |
| 2021-08-24 | 74.19 | $25.26 | 800 |
| 2021-08-23 | 73.48 | $25.26 | 3900 |
| 2021-08-20 | 72.74 | $25.26 | 12500 |
| 2021-08-19 | 71.96 | $25.23 | 3000 |
| 2021-08-18 | 71.14 | $25.24 | 3400 |
| 2021-08-17 | 70.28 | $25.22 | 9700 |
| 2021-08-16 | 69.37 | $25.23 | 29400 |
| 2021-08-13 | 68.41 | $25.29 | 8200 |
| 2021-08-12 | 67.19 | $25.27 | 2500 |
| 2021-08-11 | 65.91 | $25.29 | 5500 |
| 2021-08-10 | 64.54 | $25.30 | 6200 |
| 2021-08-09 | 63.09 | $25.29 | 6800 |
| 2021-08-06 | 61.57 | $25.27 | 1500 |
| 2021-08-05 | 59.96 | $25.27 | 3000 |
| 2021-08-04 | 58.27 | $25.27 | 7100 |
| 2021-08-03 | 56.50 | $25.27 | 2100 |
| 2021-08-02 | 54.59 | $25.26 | 3400 |
| 2021-07-30 | 52.57 | $25.25 | 2200 |
| 2021-07-29 | 50.46 | $25.20 | 3700 |
| 2021-07-28 | 48.23 | $25.15 | 3400 |
| 2021-07-27 | 45.89 | $25.23 | 5400 |
| 2021-07-26 | 43.40 | $25.19 | 5400 |
| 2021-07-23 | 40.79 | $25.19 | 3600 |
| 2021-07-22 | 38.04 | $25.18 | 1200 |
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