Is Apollo Global Management, Inc. (APOS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Apollo Global Management, Inc. (APOS) research center and poll results.
NYSE : APOS
Apollo Global Management, Inc. — Technical Indicators
$25.68 USD
$0 (0.0%)
- Volume
- 18.78K
- Average Volume
- 51.58K
- Market Capitalization
- $74.61B
- P/E Ratio
- 38.18
- Dividend Yield
- 1.62%
- Price Target
- Year High
- $27.43
- Year Low
- $25.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $0.78
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.65
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.47
Average
26.48
Maximum
27.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.65 | $25.68 | 18781 |
| 2026-07-31 | 25.64 | $25.68 | 51732 |
| 2026-07-30 | 25.64 | $25.74 | 32433 |
| 2026-07-29 | 25.63 | $25.67 | 12200 |
| 2026-07-28 | 25.62 | $25.75 | 7800 |
| 2026-07-27 | 25.61 | $25.83 | 15223 |
| 2026-07-24 | 25.59 | $25.82 | 64000 |
| 2026-07-23 | 25.57 | $25.67 | 172918 |
| 2026-07-22 | 25.55 | $25.60 | 17100 |
| 2026-07-21 | 25.54 | $25.67 | 25900 |
| 2026-07-20 | 25.53 | $25.69 | 27013 |
| 2026-07-17 | 25.52 | $25.64 | 188200 |
| 2026-07-16 | 25.52 | $25.66 | 22700 |
| 2026-07-15 | 25.51 | $25.62 | 157543 |
| 2026-07-14 | 25.51 | $25.49 | 13200 |
| 2026-07-13 | 25.51 | $25.49 | 13300 |
| 2026-07-10 | 25.51 | $25.49 | 14800 |
| 2026-07-09 | 25.50 | $25.57 | 18200 |
| 2026-07-08 | 25.49 | $25.53 | 18703 |
| 2026-07-07 | 25.49 | $25.62 | 98617 |
| 2026-07-06 | 25.48 | $25.66 | 20300 |
| 2026-07-02 | 25.47 | $25.55 | 14300 |
| 2026-07-01 | 25.48 | $25.55 | 213800 |
| 2026-06-30 | 25.48 | $25.51 | 631117 |
| 2026-06-29 | 25.49 | $25.57 | 40341 |
| 2026-06-26 | 25.51 | $25.48 | 32023 |
| 2026-06-25 | 25.54 | $25.36 | 109000 |
| 2026-06-24 | 25.58 | $25.27 | 45848 |
| 2026-06-23 | 25.63 | $25.34 | 31200 |
| 2026-06-22 | 25.67 | $25.45 | 54329 |
| 2026-06-18 | 25.70 | $25.60 | 24600 |
| 2026-06-17 | 25.72 | $25.58 | 20138 |
| 2026-06-16 | 25.73 | $25.51 | 38200 |
| 2026-06-15 | 25.75 | $25.56 | 36129 |
| 2026-06-12 | 25.77 | $25.47 | 10821 |
| 2026-06-11 | 25.80 | $25.48 | 48015 |
| 2026-06-10 | 25.83 | $25.37 | 44110 |
| 2026-06-09 | 25.86 | $25.42 | 20700 |
| 2026-06-08 | 25.89 | $25.42 | 17908 |
| 2026-06-05 | 25.92 | $25.41 | 48534 |
| 2026-06-04 | 25.95 | $25.59 | 71942 |
| 2026-06-03 | 25.96 | $25.61 | 19500 |
| 2026-06-02 | 25.97 | $25.62 | 19100 |
| 2026-06-01 | 25.98 | $25.64 | 69000 |
| 2026-05-29 | 25.99 | $26.07 | 36622 |
| 2026-05-28 | 25.97 | $26.12 | 55830 |
| 2026-05-27 | 25.95 | $26.10 | 32700 |
| 2026-05-26 | 25.94 | $26.20 | 31820 |
| 2026-05-22 | 25.92 | $26.14 | 12725 |
| 2026-05-21 | 25.90 | $26.14 | 49910 |
| 2026-05-20 | 25.88 | $25.99 | 33318 |
| 2026-05-19 | 25.87 | $25.80 | 37600 |
| 2026-05-18 | 25.87 | $25.89 | 13041 |
| 2026-05-15 | 25.87 | $25.90 | 14000 |
| 2026-05-14 | 25.87 | $26.06 | 28700 |
| 2026-05-13 | 25.85 | $26.02 | 7942 |
| 2026-05-12 | 25.84 | $26.00 | 20700 |
| 2026-05-11 | 25.84 | $26.00 | 27700 |
| 2026-05-08 | 25.83 | $26.05 | 30100 |
| 2026-05-07 | 25.81 | $26.00 | 46400 |
| 2026-05-06 | 25.80 | $25.89 | 23238 |
| 2026-05-05 | 25.79 | $25.82 | 23600 |
| 2026-05-04 | 25.78 | $25.81 | 20520 |
| 2026-05-01 | 25.77 | $25.78 | 22007 |
| 2026-04-30 | 25.75 | $25.70 | 44300 |
| 2026-04-29 | 25.74 | $25.76 | 187103 |
| 2026-04-28 | 25.73 | $25.75 | 12800 |
| 2026-04-27 | 25.71 | $25.82 | 548000 |
| 2026-04-24 | 25.68 | $25.83 | 16500 |
| 2026-04-23 | 25.66 | $25.82 | 29711 |
| 2026-04-22 | 25.64 | $25.79 | 34418 |
| 2026-04-21 | 25.63 | $25.65 | 43196 |
| 2026-04-20 | 25.62 | $25.90 | 12910 |
| 2026-04-17 | 25.60 | $25.85 | 57200 |
| 2026-04-16 | 25.59 | $25.75 | 40746 |
| 2026-04-15 | 25.59 | $25.91 | 33200 |
| 2026-04-14 | 25.58 | $25.85 | 25700 |
| 2026-04-13 | 25.57 | $25.77 | 16724 |
| 2026-04-10 | 25.57 | $25.72 | 9700 |
| 2026-04-09 | 25.57 | $25.74 | 13900 |
| 2026-04-08 | 25.57 | $25.71 | 19000 |
| 2026-04-07 | 25.57 | $25.62 | 13800 |
| 2026-04-06 | 25.57 | $25.60 | 22404 |
| 2026-04-02 | 25.57 | $25.52 | 11845 |
| 2026-04-01 | 25.58 | $25.50 | 37709 |
| 2026-03-31 | 25.60 | $25.43 | 250042 |
| 2026-03-30 | 25.60 | $25.36 | 74046 |
| 2026-03-27 | 25.62 | $25.33 | 31131 |
| 2026-03-26 | 25.64 | $25.42 | 91000 |
| 2026-03-25 | 25.68 | $25.47 | 56913 |
| 2026-03-24 | 25.73 | $25.46 | 31020 |
| 2026-03-23 | 25.78 | $25.52 | 61500 |
| 2026-03-20 | 25.83 | $25.56 | 110449 |
| 2026-03-19 | 25.87 | $25.60 | 41606 |
| 2026-03-18 | 25.92 | $25.73 | 31237 |
| 2026-03-17 | 25.96 | $25.73 | 25906 |
| 2026-03-16 | 26.00 | $25.70 | 51411 |
| 2026-03-13 | 26.03 | $25.66 | 48739 |
| 2026-03-12 | 26.06 | $25.74 | 36851 |
| 2026-03-11 | 26.10 | $25.69 | 72107 |
| 2026-03-10 | 26.13 | $25.68 | 33100 |
| 2026-03-09 | 26.17 | $25.61 | 175600 |
| 2026-03-06 | 26.20 | $25.63 | 26200 |
| 2026-03-05 | 26.24 | $25.82 | 44800 |
| 2026-03-04 | 26.27 | $25.76 | 262000 |
| 2026-03-03 | 26.30 | $25.62 | 58103 |
| 2026-03-02 | 26.33 | $25.74 | 262938 |
| 2026-02-27 | 26.37 | $25.68 | 234600 |
| 2026-02-26 | 26.40 | $26.29 | 49801 |
| 2026-02-25 | 26.40 | $26.41 | 45340 |
| 2026-02-24 | 26.41 | $26.43 | 38103 |
| 2026-02-23 | 26.41 | $26.46 | 31700 |
| 2026-02-20 | 26.42 | $26.51 | 9700 |
| 2026-02-19 | 26.43 | $26.45 | 22520 |
| 2026-02-18 | 26.43 | $26.50 | 14842 |
| 2026-02-17 | 26.42 | $26.54 | 24000 |
| 2026-02-13 | 26.41 | $26.38 | 15000 |
| 2026-02-12 | 26.42 | $26.35 | 27715 |
| 2026-02-11 | 26.42 | $26.43 | 22312 |
| 2026-02-10 | 26.42 | $26.38 | 14900 |
| 2026-02-09 | 26.42 | $26.35 | 97821 |
| 2026-02-06 | 26.42 | $26.32 | 77218 |
| 2026-02-05 | 26.42 | $26.33 | 17200 |
| 2026-02-04 | 26.41 | $26.39 | 23711 |
| 2026-02-03 | 26.40 | $26.37 | 54900 |
| 2026-02-02 | 26.39 | $26.38 | 40500 |
| 2026-01-30 | 26.39 | $26.36 | 136500 |
| 2026-01-29 | 26.39 | $26.36 | 29500 |
| 2026-01-28 | 26.38 | $26.38 | 25846 |
| 2026-01-27 | 26.36 | $26.43 | 22800 |
| 2026-01-26 | 26.34 | $26.58 | 29600 |
| 2026-01-23 | 26.32 | $26.58 | 25404 |
| 2026-01-22 | 26.30 | $26.67 | 115400 |
| 2026-01-21 | 26.27 | $26.50 | 418341 |
| 2026-01-20 | 26.24 | $26.36 | 179900 |
| 2026-01-16 | 26.23 | $26.38 | 20300 |
| 2026-01-15 | 26.21 | $26.40 | 14533 |
| 2026-01-14 | 26.19 | $26.45 | 54641 |
| 2026-01-13 | 26.17 | $26.41 | 37042 |
| 2026-01-12 | 26.15 | $26.45 | 16747 |
| 2026-01-09 | 26.13 | $26.37 | 22700 |
| 2026-01-08 | 26.11 | $26.26 | 48800 |
| 2026-01-07 | 26.10 | $26.13 | 23500 |
| 2026-01-06 | 26.10 | $26.14 | 14505 |
| 2026-01-05 | 26.10 | $26.18 | 38235 |
| 2026-01-02 | 26.09 | $26.37 | 21922 |
| 2025-12-31 | 26.08 | $26.34 | 121232 |
| 2025-12-30 | 26.07 | $26.12 | 17744 |
| 2025-12-29 | 26.06 | $26.10 | 15718 |
| 2025-12-26 | 26.08 | $26.10 | 17600 |
| 2025-12-24 | 26.10 | $26.17 | 10800 |
| 2025-12-23 | 26.11 | $26.06 | 100012 |
| 2025-12-22 | 26.12 | $26.04 | 35900 |
| 2025-12-19 | 26.13 | $26.03 | 40826 |
| 2025-12-18 | 26.14 | $26.09 | 58700 |
| 2025-12-17 | 26.15 | $26.00 | 32800 |
| 2025-12-16 | 26.16 | $26.05 | 20500 |
| 2025-12-15 | 26.17 | $26.04 | 22104 |
| 2025-12-12 | 26.18 | $25.97 | 283249 |
| 2025-12-11 | 26.19 | $26.04 | 300131 |
| 2025-12-10 | 26.20 | $26.02 | 75236 |
| 2025-12-09 | 26.22 | $26.05 | 47100 |
| 2025-12-08 | 26.23 | $26.11 | 16000 |
| 2025-12-05 | 26.24 | $26.07 | 20902 |
| 2025-12-04 | 26.25 | $26.08 | 36200 |
| 2025-12-03 | 26.26 | $26.09 | 17824 |
| 2025-12-02 | 26.26 | $26.12 | 19400 |
| 2025-12-01 | 26.26 | $26.05 | 24409 |
| 2025-11-28 | 26.27 | $26.46 | 20339 |
| 2025-11-26 | 26.26 | $26.42 | 20600 |
| 2025-11-25 | 26.25 | $26.35 | 26800 |
| 2025-11-24 | 26.25 | $26.28 | 28714 |
| 2025-11-21 | 26.25 | $26.24 | 23200 |
| 2025-11-20 | 26.25 | $26.20 | 28629 |
| 2025-11-19 | 26.25 | $26.33 | 29600 |
| 2025-11-18 | 26.25 | $26.24 | 23533 |
| 2025-11-17 | 26.25 | $26.21 | 30900 |
| 2025-11-14 | 26.26 | $26.21 | 28500 |
| 2025-11-13 | 26.26 | $26.17 | 29733 |
| 2025-11-12 | 26.26 | $26.28 | 17300 |
| 2025-11-11 | 26.27 | $26.41 | 23244 |
| 2025-11-10 | 26.26 | $26.36 | 19300 |
| 2025-11-07 | 26.25 | $26.27 | 40400 |
| 2025-11-06 | 26.25 | $26.23 | 20127 |
| 2025-11-05 | 26.25 | $26.21 | 22816 |
| 2025-11-04 | 26.26 | $26.16 | 42346 |
| 2025-11-03 | 26.27 | $26.18 | 36128 |
| 2025-10-31 | 26.27 | $26.20 | 55900 |
| 2025-10-30 | 26.28 | $26.17 | 32031 |
| 2025-10-29 | 26.29 | $26.30 | 25100 |
| 2025-10-28 | 26.30 | $26.28 | 13549 |
| 2025-10-27 | 26.30 | $26.30 | 15204 |
| 2025-10-24 | 26.30 | $26.26 | 24602 |
| 2025-10-23 | 26.31 | $26.27 | 29000 |
| 2025-10-22 | 26.31 | $26.27 | 25715 |
| 2025-10-21 | 26.31 | $26.32 | 18500 |
| 2025-10-20 | 26.32 | $26.30 | 19500 |
| 2025-10-17 | 26.32 | $26.24 | 21528 |
| 2025-10-16 | 26.33 | $26.24 | 36000 |
| 2025-10-15 | 26.34 | $26.33 | 16520 |
| 2025-10-14 | 26.34 | $26.27 | 19220 |
| 2025-10-13 | 26.35 | $26.28 | 13716 |
| 2025-10-10 | 26.36 | $26.20 | 22304 |
| 2025-10-09 | 26.37 | $26.28 | 29600 |
| 2025-10-08 | 26.37 | $26.32 | 61900 |
| 2025-10-07 | 26.37 | $26.31 | 15816 |
| 2025-10-06 | 26.38 | $26.34 | 15917 |
| 2025-10-03 | 26.39 | $26.37 | 19913 |
| 2025-10-02 | 26.39 | $26.41 | 15100 |
| 2025-10-01 | 26.40 | $26.43 | 38209 |
| 2025-09-30 | 26.40 | $26.24 | 150500 |
| 2025-09-29 | 26.42 | $26.32 | 24800 |
| 2025-09-26 | 26.42 | $26.38 | 17142 |
| 2025-09-25 | 26.44 | $26.28 | 24100 |
| 2025-09-24 | 26.46 | $26.38 | 19220 |
| 2025-09-23 | 26.49 | $26.40 | 31246 |
| 2025-09-22 | 26.51 | $26.36 | 27349 |
| 2025-09-19 | 26.55 | $26.38 | 22500 |
| 2025-09-18 | 26.59 | $26.43 | 23100 |
| 2025-09-17 | 26.63 | $26.50 | 37500 |
| 2025-09-16 | 26.68 | $26.43 | 23305 |
| 2025-09-15 | 26.71 | $26.45 | 41819 |
| 2025-09-12 | 26.74 | $26.38 | 74300 |
| 2025-09-11 | 26.78 | $26.29 | 135900 |
| 2025-09-10 | 26.82 | $26.30 | 118019 |
| 2025-09-09 | 26.85 | $26.50 | 42201 |
| 2025-09-08 | 26.88 | $26.54 | 16900 |
| 2025-09-05 | 26.90 | $26.48 | 49200 |
| 2025-09-04 | 26.92 | $26.51 | 17000 |
| 2025-09-03 | 26.94 | $26.51 | 32200 |
| 2025-09-02 | 26.96 | $26.49 | 44400 |
| 2025-08-29 | 26.98 | $26.45 | 112900 |
| 2025-08-28 | 27.00 | $26.74 | 17500 |
| 2025-08-27 | 26.99 | $26.77 | 59100 |
| 2025-08-26 | 26.98 | $26.80 | 28800 |
| 2025-08-25 | 26.96 | $26.95 | 16300 |
| 2025-08-22 | 26.94 | $27.14 | 23700 |
| 2025-08-21 | 26.91 | $27.08 | 41000 |
| 2025-08-20 | 26.88 | $27.37 | 18100 |
| 2025-08-19 | 26.83 | $27.33 | 37500 |
| 2025-08-18 | 26.79 | $27.21 | 31300 |
| 2025-08-15 | 26.74 | $27.00 | 14300 |
| 2025-08-14 | 26.71 | $27.11 | 10700 |
| 2025-08-13 | 26.68 | $27.11 | 18100 |
| 2025-08-12 | 26.65 | $27.00 | 25000 |
| 2025-08-11 | 26.62 | $27.00 | 20200 |
| 2025-08-08 | 26.59 | $26.91 | 20300 |
| 2025-08-07 | 26.57 | $26.89 | 43500 |
| 2025-08-06 | 26.55 | $26.86 | 28000 |
| 2025-08-05 | 26.54 | $26.97 | 26700 |
| 2025-08-04 | 26.51 | $26.96 | 16500 |
| 2025-08-01 | 26.49 | $26.75 | 14700 |
| 2025-07-31 | 26.47 | $26.63 | 101500 |
| 2025-07-30 | 26.46 | $26.52 | 29300 |
| 2025-07-29 | 26.45 | $26.49 | 16100 |
| 2025-07-28 | 26.43 | $26.53 | 54600 |
| 2025-07-25 | 26.41 | $26.50 | 25400 |
| 2025-07-24 | 26.41 | $26.44 | 20700 |
| 2025-07-23 | 26.40 | $26.37 | 27900 |
| 2025-07-22 | 26.41 | $26.45 | 16000 |
| 2025-07-21 | 26.41 | $26.33 | 21900 |
| 2025-07-18 | 26.42 | $26.46 | 13700 |
| 2025-07-17 | 26.41 | $26.46 | 8400 |
| 2025-07-16 | 26.40 | $26.44 | 14100 |
| 2025-07-15 | 26.40 | $26.46 | 19700 |
| 2025-07-14 | 26.38 | $26.46 | 15800 |
| 2025-07-11 | 26.37 | $26.42 | 25700 |
| 2025-07-10 | 26.35 | $26.56 | 29100 |
| 2025-07-09 | 26.33 | $26.52 | 38300 |
| 2025-07-08 | 26.31 | $26.53 | 122800 |
| 2025-07-07 | 26.29 | $26.53 | 38300 |
| 2025-07-03 | 26.26 | $26.39 | 21800 |
| 2025-07-02 | 26.24 | $26.37 | 38700 |
| 2025-07-01 | 26.22 | $26.30 | 45000 |
| 2025-06-30 | 26.20 | $26.03 | 132400 |
| 2025-06-27 | 26.19 | $26.17 | 25400 |
| 2025-06-26 | 26.20 | $26.45 | 12700 |
| 2025-06-25 | 26.19 | $26.32 | 34800 |
| 2025-06-24 | 26.21 | $26.62 | 33400 |
| 2025-06-23 | 26.18 | $26.45 | 35800 |
| 2025-06-20 | 26.17 | $26.48 | 172000 |
| 2025-06-18 | 26.15 | $26.24 | 52200 |
| 2025-06-17 | 26.15 | $26.28 | 25800 |
| 2025-06-16 | 26.16 | $26.34 | 36800 |
| 2025-06-13 | 26.17 | $26.22 | 33500 |
| 2025-06-12 | 26.18 | $26.20 | 49200 |
| 2025-06-11 | 26.19 | $26.07 | 25100 |
| 2025-06-10 | 26.20 | $26.08 | 12000 |
| 2025-06-09 | 26.21 | $26.11 | 22700 |
| 2025-06-06 | 26.22 | $26.05 | 20900 |
| 2025-06-05 | 26.23 | $26.05 | 41600 |
| 2025-06-04 | 26.25 | $25.99 | 26900 |
| 2025-06-03 | 26.27 | $26.03 | 58300 |
| 2025-06-02 | 26.29 | $25.86 | 40800 |
| 2025-05-30 | 26.32 | $25.76 | 402900 |
| 2025-05-29 | 26.36 | $26.39 | 48600 |
| 2025-05-28 | 26.36 | $26.35 | 32500 |
| 2025-05-27 | 26.36 | $26.54 | 31500 |
| 2025-05-23 | 26.35 | $26.18 | 18600 |
| 2025-05-22 | 26.35 | $26.16 | 40600 |
| 2025-05-21 | 26.36 | $26.04 | 36900 |
| 2025-05-20 | 26.37 | $26.32 | 88400 |
| 2025-05-19 | 26.37 | $26.47 | 28000 |
| 2025-05-16 | 26.36 | $26.45 | 30200 |
| 2025-05-15 | 26.35 | $26.54 | 43800 |
| 2025-05-14 | 26.33 | $26.29 | 17800 |
| 2025-05-13 | 26.33 | $26.39 | 11600 |
| 2025-05-12 | 26.30 | $26.29 | 20600 |
| 2025-05-09 | 26.27 | $26.31 | 17800 |
| 2025-05-08 | 26.25 | $26.25 | 21900 |
| 2025-05-07 | 26.23 | $26.36 | 34100 |
| 2025-05-06 | 26.20 | $26.38 | 83200 |
| 2025-05-05 | 26.16 | $26.50 | 24000 |
| 2025-05-02 | 26.13 | $26.51 | 45800 |
| 2025-05-01 | 26.09 | $26.40 | 91300 |
| 2025-04-30 | 26.08 | $26.55 | 399800 |
| 2025-04-29 | 26.05 | $26.27 | 155200 |
| 2025-04-28 | 26.03 | $26.26 | 44700 |
| 2025-04-25 | 26.02 | $26.21 | 44100 |
| 2025-04-24 | 26.02 | $26.31 | 96100 |
| 2025-04-23 | 26.02 | $26.36 | 32900 |
| 2025-04-22 | 26.03 | $26.32 | 88600 |
| 2025-04-21 | 26.04 | $26.18 | 19200 |
| 2025-04-17 | 26.06 | $26.29 | 22600 |
| 2025-04-16 | 26.08 | $26.22 | 25000 |
| 2025-04-15 | 26.10 | $26.21 | 180100 |
| 2025-04-14 | 26.11 | $25.78 | 26300 |
| 2025-04-11 | 26.15 | $25.75 | 26900 |
| 2025-04-10 | 26.19 | $25.83 | 39200 |
| 2025-04-09 | 26.23 | $25.91 | 71800 |
| 2025-04-08 | 26.27 | $25.78 | 75500 |
| 2025-04-07 | 26.30 | $25.61 | 193600 |
| 2025-04-04 | 26.35 | $25.76 | 63300 |
| 2025-04-03 | 26.39 | $25.81 | 67700 |
| 2025-04-02 | 26.44 | $26.11 | 30500 |
| 2025-04-01 | 26.47 | $26.04 | 56000 |
| 2025-03-31 | 26.51 | $25.93 | 252700 |
| 2025-03-28 | 26.54 | $26.00 | 99300 |
| 2025-03-27 | 26.57 | $26.18 | 54800 |
| 2025-03-26 | 26.62 | $26.36 | 27100 |
| 2025-03-25 | 26.66 | $26.49 | 104200 |
| 2025-03-24 | 26.70 | $26.50 | 57800 |
| 2025-03-21 | 26.72 | $26.64 | 28100 |
| 2025-03-20 | 26.73 | $26.66 | 87900 |
| 2025-03-19 | 26.74 | $26.55 | 24700 |
| 2025-03-18 | 26.76 | $26.51 | 40400 |
| 2025-03-17 | 26.78 | $26.58 | 43200 |
| 2025-03-14 | 26.79 | $26.59 | 16000 |
| 2025-03-13 | 26.80 | $26.64 | 18200 |
| 2025-03-12 | 26.81 | $26.58 | 16000 |
| 2025-03-11 | 26.82 | $26.45 | 27200 |
| 2025-03-10 | 26.84 | $26.60 | 13100 |
| 2025-03-07 | 26.85 | $26.65 | 14300 |
| 2025-03-06 | 26.86 | $26.67 | 34800 |
| 2025-03-05 | 26.88 | $26.79 | 15600 |
| 2025-03-04 | 26.88 | $26.73 | 25900 |
| 2025-03-03 | 26.88 | $26.62 | 29900 |
| 2025-02-28 | 26.90 | $26.57 | 72000 |
| 2025-02-27 | 26.92 | $27.22 | 39700 |
| 2025-02-26 | 26.89 | $27.20 | 42100 |
| 2025-02-25 | 26.88 | $27.15 | 34400 |
| 2025-02-24 | 26.88 | $27.06 | 41600 |
| 2025-02-21 | 26.87 | $26.78 | 26000 |
| 2025-02-20 | 26.87 | $26.88 | 17600 |
| 2025-02-19 | 26.87 | $26.92 | 13400 |
| 2025-02-18 | 26.85 | $26.91 | 12100 |
| 2025-02-14 | 26.83 | $26.86 | 13800 |
| 2025-02-13 | 26.82 | $26.78 | 16100 |
| 2025-02-12 | 26.82 | $26.71 | 26700 |
| 2025-02-11 | 26.80 | $26.82 | 10700 |
| 2025-02-10 | 26.76 | $26.84 | 28400 |
| 2025-02-07 | 26.72 | $26.81 | 38500 |
| 2025-02-06 | 26.71 | $26.87 | 19800 |
| 2025-02-05 | 26.70 | $27.04 | 12100 |
| 2025-02-04 | 26.68 | $26.82 | 21500 |
| 2025-02-03 | 26.68 | $26.81 | 30300 |
| 2025-01-31 | 26.67 | $26.91 | 42000 |
| 2025-01-30 | 26.65 | $26.95 | 24900 |
| 2025-01-29 | 26.64 | $26.76 | 19000 |
| 2025-01-28 | 26.63 | $26.86 | 17500 |
| 2025-01-27 | 26.62 | $27.18 | 29600 |
| 2025-01-24 | 26.60 | $26.93 | 13100 |
| 2025-01-23 | 26.59 | $26.78 | 23100 |
| 2025-01-22 | 26.60 | $26.77 | 29000 |
| 2025-01-21 | 26.60 | $26.60 | 15300 |
| 2025-01-17 | 26.62 | $26.58 | 14000 |
| 2025-01-16 | 26.64 | $26.57 | 16500 |
| 2025-01-15 | 26.65 | $26.77 | 44500 |
| 2025-01-14 | 26.66 | $26.28 | 34000 |
| 2025-01-13 | 26.69 | $26.04 | 48200 |
| 2025-01-10 | 26.74 | $26.12 | 45900 |
| 2025-01-08 | 26.79 | $26.50 | 61400 |
| 2025-01-07 | 26.83 | $26.65 | 42800 |
| 2025-01-06 | 26.86 | $26.69 | 26500 |
| 2025-01-03 | 26.89 | $26.84 | 26300 |
| 2025-01-02 | 26.91 | $26.70 | 19100 |
| 2024-12-31 | 26.92 | $26.49 | 211800 |
| 2024-12-30 | 26.96 | $26.63 | 73400 |
| 2024-12-27 | 26.98 | $26.61 | 25000 |
| 2024-12-26 | 27.01 | $26.68 | 15300 |
| 2024-12-24 | 27.03 | $26.74 | 17500 |
| 2024-12-23 | 27.06 | $26.84 | 14300 |
| 2024-12-20 | 27.08 | $26.89 | 19300 |
| 2024-12-19 | 27.09 | $26.83 | 35400 |
| 2024-12-18 | 27.09 | $26.86 | 27100 |
| 2024-12-17 | 27.09 | $26.98 | 30600 |
| 2024-12-16 | 27.09 | $26.89 | 22500 |
| 2024-12-13 | 27.10 | $26.91 | 26100 |
| 2024-12-12 | 27.11 | $26.86 | 14100 |
| 2024-12-11 | 27.12 | $27.12 | 22200 |
| 2024-12-10 | 27.12 | $27.16 | 20900 |
| 2024-12-09 | 27.12 | $27.17 | 22100 |
| 2024-12-06 | 27.14 | $27.25 | 21100 |
| 2024-12-05 | 27.14 | $27.27 | 22400 |
| 2024-12-04 | 27.14 | $27.22 | 34700 |
| 2024-12-03 | 27.15 | $27.09 | 33300 |
| 2024-12-02 | 27.16 | $27.11 | 12000 |
| 2024-11-29 | 27.16 | $27.19 | 56700 |
| 2024-11-27 | 27.15 | $27.16 | 14100 |
| 2024-11-26 | 27.14 | $27.04 | 21500 |
| 2024-11-25 | 27.15 | $27.26 | 35100 |
| 2024-11-22 | 27.14 | $27.28 | 29800 |
| 2024-11-21 | 27.13 | $27.16 | 26400 |
| 2024-11-20 | 27.13 | $26.85 | 72700 |
| 2024-11-19 | 27.13 | $26.90 | 48300 |
| 2024-11-18 | 27.15 | $26.95 | 23000 |
| 2024-11-15 | 27.16 | $27.01 | 14000 |
| 2024-11-14 | 27.16 | $27.06 | 14400 |
| 2024-11-13 | 27.17 | $27.09 | 35000 |
| 2024-11-12 | 27.20 | $27.11 | 27100 |
| 2024-11-11 | 27.21 | $27.31 | 14900 |
| 2024-11-08 | 27.22 | $27.44 | 17600 |
| 2024-11-07 | 27.21 | $27.36 | 13200 |
| 2024-11-06 | 27.20 | $27.22 | 19000 |
| 2024-11-05 | 27.20 | $27.35 | 27500 |
| 2024-11-04 | 27.20 | $27.26 | 23900 |
| 2024-11-01 | 27.20 | $27.10 | 38300 |
| 2024-10-31 | 27.22 | $27.00 | 83500 |
| 2024-10-30 | 27.25 | $27.09 | 13200 |
| 2024-10-29 | 27.27 | $27.19 | 20500 |
| 2024-10-28 | 27.28 | $27.16 | 23000 |
| 2024-10-25 | 27.29 | $27.01 | 27400 |
| 2024-10-24 | 27.31 | $27.07 | 33800 |
| 2024-10-23 | 27.34 | $26.89 | 76500 |
| 2024-10-22 | 27.37 | $27.28 | 23200 |
| 2024-10-21 | 27.39 | $27.15 | 32800 |
| 2024-10-18 | 27.41 | $27.14 | 55500 |
| 2024-10-17 | 27.43 | $27.27 | 30900 |
| 2024-10-16 | 27.44 | $27.57 | 14300 |
| 2024-10-15 | 27.43 | $27.32 | 48300 |
| 2024-10-14 | 27.43 | $27.43 | 13500 |
| 2024-10-11 | 27.42 | $27.25 | 25500 |
| 2024-10-10 | 27.41 | $27.22 | 25200 |
| 2024-10-09 | 27.40 | $27.30 | 23200 |
| 2024-10-08 | 27.37 | $27.39 | 22200 |
| 2024-10-07 | 27.34 | $27.24 | 32300 |
| 2024-10-04 | 27.31 | $27.51 | 19400 |
| 2024-10-03 | 27.26 | $27.58 | 25600 |
| 2024-10-02 | 27.21 | $27.46 | 29800 |
| 2024-10-01 | 27.16 | $27.42 | 29200 |
| 2024-09-30 | 27.11 | $27.23 | 104600 |
| 2024-09-27 | 27.07 | $27.53 | 69200 |
| 2024-09-26 | 27.04 | $27.60 | 19300 |
| 2024-09-25 | 27.01 | $27.60 | 23400 |
| 2024-09-24 | 26.97 | $27.62 | 20700 |
| 2024-09-23 | 26.93 | $27.50 | 19600 |
| 2024-09-20 | 26.90 | $27.50 | 34400 |
| 2024-09-19 | 26.86 | $27.52 | 46900 |
| 2024-09-18 | 26.82 | $27.39 | 34700 |
| 2024-09-17 | 26.79 | $27.38 | 35500 |
| 2024-09-16 | 26.75 | $27.23 | 40100 |
| 2024-09-13 | 26.74 | $27.05 | 97000 |
| 2024-09-12 | 26.74 | $26.90 | 40900 |
| 2024-09-11 | 26.74 | $26.76 | 46000 |
| 2024-09-10 | 26.75 | $26.76 | 21300 |
| 2024-09-09 | 26.76 | $26.69 | 13200 |
| 2024-09-06 | 26.76 | $26.52 | 28400 |
| 2024-09-05 | 26.78 | $26.57 | 34900 |
| 2024-09-04 | 26.79 | $26.48 | 32800 |
| 2024-09-03 | 26.79 | $26.36 | 40500 |
| 2024-08-30 | 26.80 | $26.39 | 98900 |
| 2024-08-29 | 26.82 | $26.96 | 25500 |
| 2024-08-28 | 26.82 | $26.92 | 24900 |
| 2024-08-27 | 26.81 | $26.86 | 29600 |
| 2024-08-26 | 26.81 | $26.90 | 52800 |
| 2024-08-23 | 26.79 | $26.80 | 68400 |
| 2024-08-22 | 26.79 | $26.72 | 21400 |
| 2024-08-21 | 26.77 | $26.73 | 56000 |
| 2024-08-20 | 26.76 | $26.72 | 37300 |
| 2024-08-19 | 26.75 | $26.75 | 82900 |
| 2024-08-16 | 26.74 | $27.00 | 18700 |
| 2024-08-15 | 26.73 | $27.00 | 12700 |
| 2024-08-14 | 26.70 | $26.99 | 7000 |
| 2024-08-13 | 26.69 | $26.92 | 22100 |
| 2024-08-12 | 26.68 | $26.83 | 8500 |
| 2024-08-09 | 26.68 | $26.80 | 16700 |
| 2024-08-08 | 26.68 | $26.84 | 30700 |
| 2024-08-07 | 26.67 | $26.73 | 18400 |
| 2024-08-06 | 26.67 | $26.67 | 14900 |
| 2024-08-05 | 26.66 | $26.56 | 29500 |
| 2024-08-02 | 26.65 | $26.76 | 32300 |
| 2024-08-01 | 26.64 | $26.90 | 23400 |
| 2024-07-31 | 26.62 | $26.81 | 50500 |
| 2024-07-30 | 26.60 | $26.72 | 16400 |
| 2024-07-29 | 26.59 | $26.61 | 11900 |
| 2024-07-26 | 26.57 | $26.64 | 11100 |
| 2024-07-25 | 26.57 | $26.46 | 11100 |
| 2024-07-24 | 26.57 | $26.43 | 21400 |
| 2024-07-23 | 26.57 | $26.57 | 26400 |
| 2024-07-22 | 26.57 | $26.65 | 18800 |
| 2024-07-19 | 26.56 | $26.61 | 5300 |
| 2024-07-18 | 26.55 | $26.57 | 16400 |
| 2024-07-17 | 26.55 | $26.62 | 16800 |
| 2024-07-16 | 26.54 | $26.79 | 21500 |
| 2024-07-15 | 26.53 | $26.83 | 14200 |
| 2024-07-12 | 26.51 | $26.86 | 18100 |
| 2024-07-11 | 26.49 | $26.68 | 34700 |
| 2024-07-10 | 26.48 | $26.57 | 25600 |
| 2024-07-09 | 26.48 | $26.48 | 20200 |
| 2024-07-08 | 26.49 | $26.50 | 20500 |
| 2024-07-05 | 26.51 | $26.54 | 19400 |
| 2024-07-03 | 26.51 | $26.54 | 17900 |
| 2024-07-02 | 26.52 | $26.42 | 25000 |
| 2024-07-01 | 26.53 | $26.33 | 24200 |
| 2024-06-28 | 26.54 | $26.40 | 39900 |
| 2024-06-27 | 26.56 | $26.48 | 23500 |
| 2024-06-26 | 26.56 | $26.50 | 21900 |
| 2024-06-25 | 26.56 | $26.52 | 47400 |
| 2024-06-24 | 26.57 | $26.53 | 9500 |
| 2024-06-21 | 26.58 | $26.46 | 14900 |
| 2024-06-20 | 26.60 | $26.46 | 38100 |
| 2024-06-18 | 26.62 | $26.50 | 33200 |
| 2024-06-17 | 26.64 | $26.45 | 16700 |
| 2024-06-14 | 26.66 | $26.49 | 18800 |
| 2024-06-13 | 26.68 | $26.55 | 49000 |
| 2024-06-12 | 26.70 | $26.44 | 44600 |
| 2024-06-11 | 26.72 | $26.45 | 24300 |
| 2024-06-10 | 26.74 | $26.55 | 25500 |
| 2024-06-07 | 26.75 | $26.71 | 12100 |
| 2024-06-06 | 26.74 | $26.80 | 163100 |
| 2024-06-05 | 26.73 | $26.57 | 11100 |
| 2024-06-04 | 26.74 | $26.69 | 41400 |
| 2024-06-03 | 26.75 | $26.80 | 47700 |
| 2024-05-31 | 26.76 | $26.50 | 57700 |
| 2024-05-30 | 26.77 | $26.70 | 25000 |
| 2024-05-29 | 26.75 | $26.47 | 27500 |
| 2024-05-28 | 26.75 | $26.59 | 29500 |
| 2024-05-24 | 26.75 | $26.73 | 23700 |
| 2024-05-23 | 26.73 | $26.65 | 45200 |
| 2024-05-22 | 26.72 | $26.84 | 16200 |
| 2024-05-21 | 26.71 | $26.85 | 32300 |
| 2024-05-20 | 26.70 | $26.94 | 10800 |
| 2024-05-17 | 26.68 | $26.87 | 11600 |
| 2024-05-16 | 26.65 | $26.94 | 30000 |
| 2024-05-15 | 26.61 | $26.94 | 15300 |
| 2024-05-14 | 26.59 | $26.85 | 27000 |
| 2024-05-13 | 26.57 | $26.83 | 20600 |
| 2024-05-10 | 26.54 | $26.73 | 24200 |
| 2024-05-09 | 26.52 | $26.60 | 21800 |
| 2024-05-08 | 26.51 | $26.53 | 28700 |
| 2024-05-07 | 26.50 | $26.74 | 44700 |
| 2024-05-06 | 26.48 | $26.90 | 44100 |
| 2024-05-03 | 26.46 | $26.92 | 15800 |
| 2024-05-02 | 26.43 | $26.69 | 16100 |
| 2024-05-01 | 26.41 | $26.42 | 25900 |
| 2024-04-30 | 26.41 | $26.42 | 27200 |
| 2024-04-29 | 26.40 | $26.51 | 14900 |
| 2024-04-26 | 26.40 | $26.40 | 12400 |
| 2024-04-25 | 26.40 | $26.39 | 12300 |
| 2024-04-24 | 26.42 | $26.63 | 13700 |
| 2024-04-23 | 26.42 | $26.69 | 24700 |
| 2024-04-22 | 26.42 | $26.50 | 26000 |
| 2024-04-19 | 26.44 | $26.31 | 16900 |
| 2024-04-18 | 26.47 | $26.26 | 33800 |
| 2024-04-17 | 26.49 | $26.38 | 35200 |
| 2024-04-16 | 26.51 | $26.46 | 41800 |
| 2024-04-15 | 26.52 | $26.31 | 71800 |
| 2024-04-12 | 26.54 | $26.43 | 27700 |
| 2024-04-11 | 26.55 | $26.38 | 47900 |
| 2024-04-10 | 26.56 | $26.29 | 53900 |
| 2024-04-09 | 26.58 | $26.35 | 64500 |
| 2024-04-08 | 26.59 | $26.43 | 40900 |
| 2024-04-05 | 26.61 | $26.34 | 25100 |
| 2024-04-04 | 26.62 | $26.29 | 23700 |
| 2024-04-03 | 26.64 | $26.37 | 47300 |
| 2024-04-02 | 26.66 | $26.34 | 25900 |
| 2024-04-01 | 26.67 | $26.48 | 54400 |
| 2024-03-28 | 26.68 | $26.45 | 131200 |
| 2024-03-27 | 26.69 | $26.70 | 26100 |
| 2024-03-26 | 26.72 | $26.69 | 21900 |
| 2024-03-25 | 26.74 | $26.68 | 22500 |
| 2024-03-22 | 26.77 | $26.89 | 21800 |
| 2024-03-21 | 26.79 | $26.83 | 46400 |
| 2024-03-20 | 26.81 | $26.74 | 42700 |
| 2024-03-19 | 26.84 | $26.73 | 78700 |
| 2024-03-18 | 26.86 | $26.75 | 32100 |
| 2024-03-15 | 26.88 | $26.63 | 13400 |
| 2024-03-14 | 26.91 | $26.55 | 53900 |
| 2024-03-13 | 26.95 | $26.67 | 34200 |
| 2024-03-12 | 26.96 | $26.64 | 31900 |
| 2024-03-11 | 26.99 | $26.67 | 23200 |
| 2024-03-08 | 27.01 | $26.71 | 30600 |
| 2024-03-07 | 27.03 | $26.68 | 26600 |
| 2024-03-06 | 27.05 | $26.60 | 93900 |
| 2024-03-05 | 27.06 | $26.67 | 50700 |
| 2024-03-04 | 27.07 | $26.59 | 43900 |
| 2024-03-01 | 27.10 | $26.72 | 47600 |
| 2024-02-29 | 27.13 | $26.75 | 179300 |
| 2024-02-28 | 27.15 | $27.15 | 58500 |
| 2024-02-27 | 27.16 | $27.18 | 52000 |
| 2024-02-26 | 27.18 | $27.33 | 35400 |
| 2024-02-23 | 27.19 | $27.28 | 42800 |
| 2024-02-22 | 27.21 | $27.20 | 41300 |
| 2024-02-21 | 27.21 | $27.24 | 23000 |
| 2024-02-20 | 27.21 | $27.28 | 23700 |
| 2024-02-16 | 27.21 | $27.04 | 74300 |
| 2024-02-15 | 27.22 | $27.32 | 40700 |
| 2024-02-14 | 27.21 | $27.22 | 15600 |
| 2024-02-13 | 27.22 | $26.96 | 55700 |
| 2024-02-12 | 27.23 | $27.29 | 32000 |
| 2024-02-09 | 27.24 | $27.04 | 21400 |
| 2024-02-08 | 27.25 | $27.06 | 56900 |
| 2024-02-07 | 27.26 | $27.02 | 53400 |
| 2024-02-06 | 27.27 | $26.80 | 31500 |
| 2024-02-05 | 27.30 | $26.99 | 28300 |
| 2024-02-02 | 27.32 | $27.18 | 26500 |
| 2024-02-01 | 27.33 | $27.31 | 14000 |
| 2024-01-31 | 27.33 | $27.09 | 79400 |
| 2024-01-30 | 27.35 | $27.35 | 57200 |
| 2024-01-29 | 27.35 | $27.55 | 32900 |
| 2024-01-26 | 27.34 | $27.57 | 28800 |
| 2024-01-25 | 27.32 | $27.63 | 41400 |
| 2024-01-24 | 27.29 | $27.25 | 38200 |
| 2024-01-23 | 27.29 | $27.25 | 73500 |
| 2024-01-22 | 27.30 | $27.22 | 103800 |
| 2024-01-19 | 27.30 | $27.24 | 54600 |
| 2024-01-18 | 27.30 | $27.22 | 32600 |
| 2024-01-17 | 27.30 | $27.32 | 64400 |
| 2024-01-16 | 27.28 | $27.31 | 25400 |
| 2024-01-12 | 27.27 | $27.32 | 232500 |
| 2024-01-11 | 27.24 | $27.27 | 219800 |
| 2024-01-10 | 27.21 | $27.25 | 304200 |
| 2024-01-09 | 27.18 | $27.31 | 221600 |
| 2024-01-08 | 27.14 | $27.35 | 52900 |
| 2024-01-05 | 27.10 | $27.35 | 228000 |
| 2024-01-04 | 27.06 | $27.40 | 402900 |
| 2024-01-03 | 27.01 | $27.32 | 265000 |
| 2024-01-02 | 26.97 | $27.44 | 64200 |
| 2023-12-29 | 26.93 | $27.47 | 825500 |
| 2023-12-28 | 26.86 | $27.36 | 33100 |
| 2023-12-27 | 26.84 | $27.13 | 40400 |
| 2023-12-26 | 26.82 | $27.02 | 33200 |
| 2023-12-22 | 26.80 | $27.20 | 107500 |
| 2023-12-21 | 26.76 | $27.49 | 46000 |
| 2023-12-20 | 26.70 | $27.23 | 48400 |
| 2023-12-19 | 26.67 | $27.28 | 107200 |
| 2023-12-18 | 26.63 | $27.13 | 27000 |
| 2023-12-15 | 26.61 | $27.00 | 53000 |
| 2023-12-14 | 26.60 | $26.99 | 33100 |
| 2023-12-13 | 26.59 | $26.84 | 21200 |
| 2023-12-12 | 26.58 | $26.66 | 48600 |
| 2023-12-11 | 26.58 | $26.66 | 35700 |
| 2023-12-08 | 26.57 | $26.50 | 45600 |
| 2023-12-07 | 26.57 | $26.51 | 17100 |
| 2023-12-06 | 26.56 | $26.53 | 25800 |
| 2023-12-05 | 26.55 | $26.48 | 36200 |
| 2023-12-04 | 26.54 | $26.48 | 61200 |
| 2023-12-01 | 26.54 | $26.55 | 98800 |
| 2023-11-30 | 26.53 | $26.22 | 237200 |
| 2023-11-29 | 26.52 | $26.80 | 116100 |
| 2023-11-28 | 26.49 | $26.75 | 80700 |
| 2023-11-27 | 26.46 | $26.69 | 56600 |
| 2023-11-24 | 26.41 | $26.38 | 28900 |
| 2023-11-22 | 26.37 | $26.41 | 51900 |
| 2023-11-21 | 26.33 | $26.46 | 195200 |
| 2023-11-20 | 26.30 | $26.53 | 103500 |
| 2023-11-17 | 26.26 | $26.80 | 26900 |
| 2023-11-16 | 26.20 | $26.80 | 45900 |
| 2023-11-15 | 26.13 | $26.75 | 56400 |
| 2023-11-14 | 26.08 | $26.70 | 64000 |
| 2023-11-13 | 26.04 | $26.50 | 95400 |
| 2023-11-10 | 26.01 | $26.51 | 70900 |
| 2023-11-09 | 25.98 | $26.45 | 61600 |
| 2023-11-08 | 25.95 | $26.43 | 40600 |
| 2023-11-07 | 25.93 | $26.37 | 30600 |
| 2023-11-06 | 25.91 | $26.28 | 32500 |
| 2023-11-03 | 25.90 | $26.39 | 46100 |
| 2023-11-02 | 25.87 | $26.28 | 56300 |
| 2023-11-01 | 25.86 | $26.21 | 79800 |
| 2023-10-31 | 25.83 | $26.16 | 189100 |
| 2023-10-30 | 25.81 | $26.09 | 50400 |
| 2023-10-27 | 25.81 | $25.74 | 50600 |
| 2023-10-26 | 25.83 | $25.57 | 49000 |
| 2023-10-25 | 25.86 | $25.59 | 45600 |
| 2023-10-24 | 25.89 | $25.77 | 44800 |
| 2023-10-23 | 25.91 | $25.75 | 41300 |
| 2023-10-20 | 25.94 | $25.60 | 28400 |
| 2023-10-19 | 25.97 | $25.54 | 86100 |
| 2023-10-18 | 26.00 | $25.66 | 54400 |
| 2023-10-17 | 26.03 | $25.82 | 66700 |
| 2023-10-16 | 26.04 | $25.94 | 45100 |
| 2023-10-13 | 26.05 | $25.86 | 109900 |
| 2023-10-12 | 26.05 | $25.92 | 53700 |
| 2023-10-11 | 26.06 | $26.04 | 59300 |
| 2023-10-10 | 26.05 | $26.00 | 115100 |
| 2023-10-09 | 26.04 | $26.06 | 49800 |
| 2023-10-06 | 26.04 | $25.89 | 130800 |
| 2023-10-05 | 26.03 | $25.91 | 48200 |
| 2023-10-04 | 26.02 | $25.77 | 120600 |
| 2023-10-03 | 26.02 | $25.75 | 253300 |
| 2023-10-02 | 26.02 | $25.99 | 36400 |
| 2023-09-29 | 26.01 | $26.19 | 3.0M |
| 2023-09-28 | 25.98 | $26.16 | 822400 |
| 2023-09-27 | 25.97 | $26.17 | 284400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.66
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.54
Average
26.48
Maximum
27.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.66 | $25.68 | 18781 |
| 2026-07-31 | 25.66 | $25.68 | 51732 |
| 2026-07-30 | 25.66 | $25.74 | 32433 |
| 2026-07-29 | 25.65 | $25.67 | 12200 |
| 2026-07-28 | 25.65 | $25.75 | 7800 |
| 2026-07-27 | 25.64 | $25.83 | 15223 |
| 2026-07-24 | 25.62 | $25.82 | 64000 |
| 2026-07-23 | 25.60 | $25.67 | 172918 |
| 2026-07-22 | 25.59 | $25.60 | 17100 |
| 2026-07-21 | 25.59 | $25.67 | 25900 |
| 2026-07-20 | 25.58 | $25.69 | 27013 |
| 2026-07-17 | 25.57 | $25.64 | 188200 |
| 2026-07-16 | 25.56 | $25.66 | 22700 |
| 2026-07-15 | 25.55 | $25.62 | 157543 |
| 2026-07-14 | 25.54 | $25.49 | 13200 |
| 2026-07-13 | 25.54 | $25.49 | 13300 |
| 2026-07-10 | 25.55 | $25.49 | 14800 |
| 2026-07-09 | 25.56 | $25.57 | 18200 |
| 2026-07-08 | 25.55 | $25.53 | 18703 |
| 2026-07-07 | 25.56 | $25.62 | 98617 |
| 2026-07-06 | 25.55 | $25.66 | 20300 |
| 2026-07-02 | 25.54 | $25.55 | 14300 |
| 2026-07-01 | 25.54 | $25.55 | 213800 |
| 2026-06-30 | 25.54 | $25.51 | 631117 |
| 2026-06-29 | 25.54 | $25.57 | 40341 |
| 2026-06-26 | 25.54 | $25.48 | 32023 |
| 2026-06-25 | 25.54 | $25.36 | 109000 |
| 2026-06-24 | 25.56 | $25.27 | 45848 |
| 2026-06-23 | 25.59 | $25.34 | 31200 |
| 2026-06-22 | 25.62 | $25.45 | 54329 |
| 2026-06-18 | 25.64 | $25.60 | 24600 |
| 2026-06-17 | 25.64 | $25.58 | 20138 |
| 2026-06-16 | 25.65 | $25.51 | 38200 |
| 2026-06-15 | 25.66 | $25.56 | 36129 |
| 2026-06-12 | 25.67 | $25.47 | 10821 |
| 2026-06-11 | 25.69 | $25.48 | 48015 |
| 2026-06-10 | 25.72 | $25.37 | 44110 |
| 2026-06-09 | 25.75 | $25.42 | 20700 |
| 2026-06-08 | 25.79 | $25.42 | 17908 |
| 2026-06-05 | 25.83 | $25.41 | 48534 |
| 2026-06-04 | 25.87 | $25.59 | 71942 |
| 2026-06-03 | 25.90 | $25.61 | 19500 |
| 2026-06-02 | 25.93 | $25.62 | 19100 |
| 2026-06-01 | 25.96 | $25.64 | 69000 |
| 2026-05-29 | 26.00 | $26.07 | 36622 |
| 2026-05-28 | 25.99 | $26.12 | 55830 |
| 2026-05-27 | 25.97 | $26.10 | 32700 |
| 2026-05-26 | 25.96 | $26.20 | 31820 |
| 2026-05-22 | 25.94 | $26.14 | 12725 |
| 2026-05-21 | 25.91 | $26.14 | 49910 |
| 2026-05-20 | 25.89 | $25.99 | 33318 |
| 2026-05-19 | 25.88 | $25.80 | 37600 |
| 2026-05-18 | 25.89 | $25.89 | 13041 |
| 2026-05-15 | 25.89 | $25.90 | 14000 |
| 2026-05-14 | 25.89 | $26.06 | 28700 |
| 2026-05-13 | 25.87 | $26.02 | 7942 |
| 2026-05-12 | 25.85 | $26.00 | 20700 |
| 2026-05-11 | 25.84 | $26.00 | 27700 |
| 2026-05-08 | 25.82 | $26.05 | 30100 |
| 2026-05-07 | 25.80 | $26.00 | 46400 |
| 2026-05-06 | 25.77 | $25.89 | 23238 |
| 2026-05-05 | 25.76 | $25.82 | 23600 |
| 2026-05-04 | 25.76 | $25.81 | 20520 |
| 2026-05-01 | 25.75 | $25.78 | 22007 |
| 2026-04-30 | 25.75 | $25.70 | 44300 |
| 2026-04-29 | 25.75 | $25.76 | 187103 |
| 2026-04-28 | 25.75 | $25.75 | 12800 |
| 2026-04-27 | 25.75 | $25.82 | 548000 |
| 2026-04-24 | 25.74 | $25.83 | 16500 |
| 2026-04-23 | 25.74 | $25.82 | 29711 |
| 2026-04-22 | 25.73 | $25.79 | 34418 |
| 2026-04-21 | 25.72 | $25.65 | 43196 |
| 2026-04-20 | 25.73 | $25.90 | 12910 |
| 2026-04-17 | 25.71 | $25.85 | 57200 |
| 2026-04-16 | 25.69 | $25.75 | 40746 |
| 2026-04-15 | 25.69 | $25.91 | 33200 |
| 2026-04-14 | 25.67 | $25.85 | 25700 |
| 2026-04-13 | 25.65 | $25.77 | 16724 |
| 2026-04-10 | 25.63 | $25.72 | 9700 |
| 2026-04-09 | 25.62 | $25.74 | 13900 |
| 2026-04-08 | 25.61 | $25.71 | 19000 |
| 2026-04-07 | 25.60 | $25.62 | 13800 |
| 2026-04-06 | 25.60 | $25.60 | 22404 |
| 2026-04-02 | 25.60 | $25.52 | 11845 |
| 2026-04-01 | 25.61 | $25.50 | 37709 |
| 2026-03-31 | 25.62 | $25.43 | 250042 |
| 2026-03-30 | 25.64 | $25.36 | 74046 |
| 2026-03-27 | 25.67 | $25.33 | 31131 |
| 2026-03-26 | 25.70 | $25.42 | 91000 |
| 2026-03-25 | 25.73 | $25.47 | 56913 |
| 2026-03-24 | 25.76 | $25.46 | 31020 |
| 2026-03-23 | 25.79 | $25.52 | 61500 |
| 2026-03-20 | 25.82 | $25.56 | 110449 |
| 2026-03-19 | 25.85 | $25.60 | 41606 |
| 2026-03-18 | 25.88 | $25.73 | 31237 |
| 2026-03-17 | 25.89 | $25.73 | 25906 |
| 2026-03-16 | 25.91 | $25.70 | 51411 |
| 2026-03-13 | 25.93 | $25.66 | 48739 |
| 2026-03-12 | 25.96 | $25.74 | 36851 |
| 2026-03-11 | 25.98 | $25.69 | 72107 |
| 2026-03-10 | 26.01 | $25.68 | 33100 |
| 2026-03-09 | 26.05 | $25.61 | 175600 |
| 2026-03-06 | 26.09 | $25.63 | 26200 |
| 2026-03-05 | 26.14 | $25.82 | 44800 |
| 2026-03-04 | 26.17 | $25.76 | 262000 |
| 2026-03-03 | 26.22 | $25.62 | 58103 |
| 2026-03-02 | 26.28 | $25.74 | 262938 |
| 2026-02-27 | 26.34 | $25.68 | 234600 |
| 2026-02-26 | 26.41 | $26.29 | 49801 |
| 2026-02-25 | 26.42 | $26.41 | 45340 |
| 2026-02-24 | 26.42 | $26.43 | 38103 |
| 2026-02-23 | 26.42 | $26.46 | 31700 |
| 2026-02-20 | 26.41 | $26.51 | 9700 |
| 2026-02-19 | 26.40 | $26.45 | 22520 |
| 2026-02-18 | 26.40 | $26.50 | 14842 |
| 2026-02-17 | 26.39 | $26.54 | 24000 |
| 2026-02-13 | 26.37 | $26.38 | 15000 |
| 2026-02-12 | 26.37 | $26.35 | 27715 |
| 2026-02-11 | 26.38 | $26.43 | 22312 |
| 2026-02-10 | 26.37 | $26.38 | 14900 |
| 2026-02-09 | 26.37 | $26.35 | 97821 |
| 2026-02-06 | 26.37 | $26.32 | 77218 |
| 2026-02-05 | 26.38 | $26.33 | 17200 |
| 2026-02-04 | 26.38 | $26.39 | 23711 |
| 2026-02-03 | 26.38 | $26.37 | 54900 |
| 2026-02-02 | 26.38 | $26.38 | 40500 |
| 2026-01-30 | 26.38 | $26.36 | 136500 |
| 2026-01-29 | 26.38 | $26.36 | 29500 |
| 2026-01-28 | 26.38 | $26.38 | 25846 |
| 2026-01-27 | 26.39 | $26.43 | 22800 |
| 2026-01-26 | 26.38 | $26.58 | 29600 |
| 2026-01-23 | 26.36 | $26.58 | 25404 |
| 2026-01-22 | 26.34 | $26.67 | 115400 |
| 2026-01-21 | 26.30 | $26.50 | 418341 |
| 2026-01-20 | 26.28 | $26.36 | 179900 |
| 2026-01-16 | 26.27 | $26.38 | 20300 |
| 2026-01-15 | 26.26 | $26.40 | 14533 |
| 2026-01-14 | 26.25 | $26.45 | 54641 |
| 2026-01-13 | 26.22 | $26.41 | 37042 |
| 2026-01-12 | 26.20 | $26.45 | 16747 |
| 2026-01-09 | 26.18 | $26.37 | 22700 |
| 2026-01-08 | 26.16 | $26.26 | 48800 |
| 2026-01-07 | 26.15 | $26.13 | 23500 |
| 2026-01-06 | 26.15 | $26.14 | 14505 |
| 2026-01-05 | 26.15 | $26.18 | 38235 |
| 2026-01-02 | 26.15 | $26.37 | 21922 |
| 2025-12-31 | 26.13 | $26.34 | 121232 |
| 2025-12-30 | 26.10 | $26.12 | 17744 |
| 2025-12-29 | 26.10 | $26.10 | 15718 |
| 2025-12-26 | 26.10 | $26.10 | 17600 |
| 2025-12-24 | 26.10 | $26.17 | 10800 |
| 2025-12-23 | 26.09 | $26.06 | 100012 |
| 2025-12-22 | 26.10 | $26.04 | 35900 |
| 2025-12-19 | 26.10 | $26.03 | 40826 |
| 2025-12-18 | 26.11 | $26.09 | 58700 |
| 2025-12-17 | 26.11 | $26.00 | 32800 |
| 2025-12-16 | 26.12 | $26.05 | 20500 |
| 2025-12-15 | 26.13 | $26.04 | 22104 |
| 2025-12-12 | 26.14 | $25.97 | 283249 |
| 2025-12-11 | 26.16 | $26.04 | 300131 |
| 2025-12-10 | 26.17 | $26.02 | 75236 |
| 2025-12-09 | 26.19 | $26.05 | 47100 |
| 2025-12-08 | 26.20 | $26.11 | 16000 |
| 2025-12-05 | 26.21 | $26.07 | 20902 |
| 2025-12-04 | 26.23 | $26.08 | 36200 |
| 2025-12-03 | 26.24 | $26.09 | 17824 |
| 2025-12-02 | 26.26 | $26.12 | 19400 |
| 2025-12-01 | 26.28 | $26.05 | 24409 |
| 2025-11-28 | 26.30 | $26.46 | 20339 |
| 2025-11-26 | 26.28 | $26.42 | 20600 |
| 2025-11-25 | 26.27 | $26.35 | 26800 |
| 2025-11-24 | 26.26 | $26.28 | 28714 |
| 2025-11-21 | 26.26 | $26.24 | 23200 |
| 2025-11-20 | 26.26 | $26.20 | 28629 |
| 2025-11-19 | 26.26 | $26.33 | 29600 |
| 2025-11-18 | 26.26 | $26.24 | 23533 |
| 2025-11-17 | 26.26 | $26.21 | 30900 |
| 2025-11-14 | 26.26 | $26.21 | 28500 |
| 2025-11-13 | 26.27 | $26.17 | 29733 |
| 2025-11-12 | 26.28 | $26.28 | 17300 |
| 2025-11-11 | 26.28 | $26.41 | 23244 |
| 2025-11-10 | 26.27 | $26.36 | 19300 |
| 2025-11-07 | 26.26 | $26.27 | 40400 |
| 2025-11-06 | 26.26 | $26.23 | 20127 |
| 2025-11-05 | 26.26 | $26.21 | 22816 |
| 2025-11-04 | 26.26 | $26.16 | 42346 |
| 2025-11-03 | 26.27 | $26.18 | 36128 |
| 2025-10-31 | 26.28 | $26.20 | 55900 |
| 2025-10-30 | 26.29 | $26.17 | 32031 |
| 2025-10-29 | 26.31 | $26.30 | 25100 |
| 2025-10-28 | 26.31 | $26.28 | 13549 |
| 2025-10-27 | 26.31 | $26.30 | 15204 |
| 2025-10-24 | 26.31 | $26.26 | 24602 |
| 2025-10-23 | 26.32 | $26.27 | 29000 |
| 2025-10-22 | 26.32 | $26.27 | 25715 |
| 2025-10-21 | 26.33 | $26.32 | 18500 |
| 2025-10-20 | 26.33 | $26.30 | 19500 |
| 2025-10-17 | 26.33 | $26.24 | 21528 |
| 2025-10-16 | 26.34 | $26.24 | 36000 |
| 2025-10-15 | 26.35 | $26.33 | 16520 |
| 2025-10-14 | 26.35 | $26.27 | 19220 |
| 2025-10-13 | 26.36 | $26.28 | 13716 |
| 2025-10-10 | 26.37 | $26.20 | 22304 |
| 2025-10-09 | 26.39 | $26.28 | 29600 |
| 2025-10-08 | 26.40 | $26.32 | 61900 |
| 2025-10-07 | 26.41 | $26.31 | 15816 |
| 2025-10-06 | 26.42 | $26.34 | 15917 |
| 2025-10-03 | 26.43 | $26.37 | 19913 |
| 2025-10-02 | 26.43 | $26.41 | 15100 |
| 2025-10-01 | 26.43 | $26.43 | 38209 |
| 2025-09-30 | 26.43 | $26.24 | 150500 |
| 2025-09-29 | 26.45 | $26.32 | 24800 |
| 2025-09-26 | 26.47 | $26.38 | 17142 |
| 2025-09-25 | 26.48 | $26.28 | 24100 |
| 2025-09-24 | 26.50 | $26.38 | 19220 |
| 2025-09-23 | 26.51 | $26.40 | 31246 |
| 2025-09-22 | 26.52 | $26.36 | 27349 |
| 2025-09-19 | 26.54 | $26.38 | 22500 |
| 2025-09-18 | 26.56 | $26.43 | 23100 |
| 2025-09-17 | 26.57 | $26.50 | 37500 |
| 2025-09-16 | 26.58 | $26.43 | 23305 |
| 2025-09-15 | 26.59 | $26.45 | 41819 |
| 2025-09-12 | 26.61 | $26.38 | 74300 |
| 2025-09-11 | 26.63 | $26.29 | 135900 |
| 2025-09-10 | 26.67 | $26.30 | 118019 |
| 2025-09-09 | 26.71 | $26.50 | 42201 |
| 2025-09-08 | 26.73 | $26.54 | 16900 |
| 2025-09-05 | 26.75 | $26.48 | 49200 |
| 2025-09-04 | 26.78 | $26.51 | 17000 |
| 2025-09-03 | 26.80 | $26.51 | 32200 |
| 2025-09-02 | 26.84 | $26.49 | 44400 |
| 2025-08-29 | 26.87 | $26.45 | 112900 |
| 2025-08-28 | 26.92 | $26.74 | 17500 |
| 2025-08-27 | 26.93 | $26.77 | 59100 |
| 2025-08-26 | 26.95 | $26.80 | 28800 |
| 2025-08-25 | 26.97 | $26.95 | 16300 |
| 2025-08-22 | 26.97 | $27.14 | 23700 |
| 2025-08-21 | 26.95 | $27.08 | 41000 |
| 2025-08-20 | 26.94 | $27.37 | 18100 |
| 2025-08-19 | 26.89 | $27.33 | 37500 |
| 2025-08-18 | 26.85 | $27.21 | 31300 |
| 2025-08-15 | 26.81 | $27.00 | 14300 |
| 2025-08-14 | 26.79 | $27.11 | 10700 |
| 2025-08-13 | 26.75 | $27.11 | 18100 |
| 2025-08-12 | 26.72 | $27.00 | 25000 |
| 2025-08-11 | 26.69 | $27.00 | 20200 |
| 2025-08-08 | 26.65 | $26.91 | 20300 |
| 2025-08-07 | 26.63 | $26.89 | 43500 |
| 2025-08-06 | 26.60 | $26.86 | 28000 |
| 2025-08-05 | 26.57 | $26.97 | 26700 |
| 2025-08-04 | 26.53 | $26.96 | 16500 |
| 2025-08-01 | 26.49 | $26.75 | 14700 |
| 2025-07-31 | 26.46 | $26.63 | 101500 |
| 2025-07-30 | 26.44 | $26.52 | 29300 |
| 2025-07-29 | 26.43 | $26.49 | 16100 |
| 2025-07-28 | 26.42 | $26.53 | 54600 |
| 2025-07-25 | 26.41 | $26.50 | 25400 |
| 2025-07-24 | 26.40 | $26.44 | 20700 |
| 2025-07-23 | 26.40 | $26.37 | 27900 |
| 2025-07-22 | 26.40 | $26.45 | 16000 |
| 2025-07-21 | 26.40 | $26.33 | 21900 |
| 2025-07-18 | 26.41 | $26.46 | 13700 |
| 2025-07-17 | 26.40 | $26.46 | 8400 |
| 2025-07-16 | 26.39 | $26.44 | 14100 |
| 2025-07-15 | 26.39 | $26.46 | 19700 |
| 2025-07-14 | 26.38 | $26.46 | 15800 |
| 2025-07-11 | 26.37 | $26.42 | 25700 |
| 2025-07-10 | 26.37 | $26.56 | 29100 |
| 2025-07-09 | 26.35 | $26.52 | 38300 |
| 2025-07-08 | 26.33 | $26.53 | 122800 |
| 2025-07-07 | 26.31 | $26.53 | 38300 |
| 2025-07-03 | 26.29 | $26.39 | 21800 |
| 2025-07-02 | 26.27 | $26.37 | 38700 |
| 2025-07-01 | 26.26 | $26.30 | 45000 |
| 2025-06-30 | 26.26 | $26.03 | 132400 |
| 2025-06-27 | 26.28 | $26.17 | 25400 |
| 2025-06-26 | 26.30 | $26.45 | 12700 |
| 2025-06-25 | 26.28 | $26.32 | 34800 |
| 2025-06-24 | 26.28 | $26.62 | 33400 |
| 2025-06-23 | 26.24 | $26.45 | 35800 |
| 2025-06-20 | 26.22 | $26.48 | 172000 |
| 2025-06-18 | 26.19 | $26.24 | 52200 |
| 2025-06-17 | 26.18 | $26.28 | 25800 |
| 2025-06-16 | 26.17 | $26.34 | 36800 |
| 2025-06-13 | 26.16 | $26.22 | 33500 |
| 2025-06-12 | 26.15 | $26.20 | 49200 |
| 2025-06-11 | 26.15 | $26.07 | 25100 |
| 2025-06-10 | 26.15 | $26.08 | 12000 |
| 2025-06-09 | 26.16 | $26.11 | 22700 |
| 2025-06-06 | 26.17 | $26.05 | 20900 |
| 2025-06-05 | 26.18 | $26.05 | 41600 |
| 2025-06-04 | 26.19 | $25.99 | 26900 |
| 2025-06-03 | 26.21 | $26.03 | 58300 |
| 2025-06-02 | 26.23 | $25.86 | 40800 |
| 2025-05-30 | 26.27 | $25.76 | 402900 |
| 2025-05-29 | 26.33 | $26.39 | 48600 |
| 2025-05-28 | 26.32 | $26.35 | 32500 |
| 2025-05-27 | 26.32 | $26.54 | 31500 |
| 2025-05-23 | 26.29 | $26.18 | 18600 |
| 2025-05-22 | 26.30 | $26.16 | 40600 |
| 2025-05-21 | 26.32 | $26.04 | 36900 |
| 2025-05-20 | 26.35 | $26.32 | 88400 |
| 2025-05-19 | 26.35 | $26.47 | 28000 |
| 2025-05-16 | 26.34 | $26.45 | 30200 |
| 2025-05-15 | 26.33 | $26.54 | 43800 |
| 2025-05-14 | 26.31 | $26.29 | 17800 |
| 2025-05-13 | 26.31 | $26.39 | 11600 |
| 2025-05-12 | 26.30 | $26.29 | 20600 |
| 2025-05-09 | 26.30 | $26.31 | 17800 |
| 2025-05-08 | 26.30 | $26.25 | 21900 |
| 2025-05-07 | 26.30 | $26.36 | 34100 |
| 2025-05-06 | 26.30 | $26.38 | 83200 |
| 2025-05-05 | 26.29 | $26.50 | 24000 |
| 2025-05-02 | 26.27 | $26.51 | 45800 |
| 2025-05-01 | 26.24 | $26.40 | 91300 |
| 2025-04-30 | 26.22 | $26.55 | 399800 |
| 2025-04-29 | 26.19 | $26.27 | 155200 |
| 2025-04-28 | 26.18 | $26.26 | 44700 |
| 2025-04-25 | 26.17 | $26.21 | 44100 |
| 2025-04-24 | 26.17 | $26.31 | 96100 |
| 2025-04-23 | 26.15 | $26.36 | 32900 |
| 2025-04-22 | 26.13 | $26.32 | 88600 |
| 2025-04-21 | 26.11 | $26.18 | 19200 |
| 2025-04-17 | 26.10 | $26.29 | 22600 |
| 2025-04-16 | 26.08 | $26.22 | 25000 |
| 2025-04-15 | 26.07 | $26.21 | 180100 |
| 2025-04-14 | 26.06 | $25.78 | 26300 |
| 2025-04-11 | 26.08 | $25.75 | 26900 |
| 2025-04-10 | 26.12 | $25.83 | 39200 |
| 2025-04-09 | 26.15 | $25.91 | 71800 |
| 2025-04-08 | 26.18 | $25.78 | 75500 |
| 2025-04-07 | 26.22 | $25.61 | 193600 |
| 2025-04-04 | 26.28 | $25.76 | 63300 |
| 2025-04-03 | 26.34 | $25.81 | 67700 |
| 2025-04-02 | 26.39 | $26.11 | 30500 |
| 2025-04-01 | 26.42 | $26.04 | 56000 |
| 2025-03-31 | 26.46 | $25.93 | 252700 |
| 2025-03-28 | 26.52 | $26.00 | 99300 |
| 2025-03-27 | 26.57 | $26.18 | 54800 |
| 2025-03-26 | 26.61 | $26.36 | 27100 |
| 2025-03-25 | 26.64 | $26.49 | 104200 |
| 2025-03-24 | 26.66 | $26.50 | 57800 |
| 2025-03-21 | 26.67 | $26.64 | 28100 |
| 2025-03-20 | 26.68 | $26.66 | 87900 |
| 2025-03-19 | 26.68 | $26.55 | 24700 |
| 2025-03-18 | 26.69 | $26.51 | 40400 |
| 2025-03-17 | 26.71 | $26.58 | 43200 |
| 2025-03-14 | 26.72 | $26.59 | 16000 |
| 2025-03-13 | 26.74 | $26.64 | 18200 |
| 2025-03-12 | 26.75 | $26.58 | 16000 |
| 2025-03-11 | 26.77 | $26.45 | 27200 |
| 2025-03-10 | 26.80 | $26.60 | 13100 |
| 2025-03-07 | 26.82 | $26.65 | 14300 |
| 2025-03-06 | 26.84 | $26.67 | 34800 |
| 2025-03-05 | 26.86 | $26.79 | 15600 |
| 2025-03-04 | 26.86 | $26.73 | 25900 |
| 2025-03-03 | 26.88 | $26.62 | 29900 |
| 2025-02-28 | 26.90 | $26.57 | 72000 |
| 2025-02-27 | 26.94 | $27.22 | 39700 |
| 2025-02-26 | 26.91 | $27.20 | 42100 |
| 2025-02-25 | 26.88 | $27.15 | 34400 |
| 2025-02-24 | 26.85 | $27.06 | 41600 |
| 2025-02-21 | 26.83 | $26.78 | 26000 |
| 2025-02-20 | 26.83 | $26.88 | 17600 |
| 2025-02-19 | 26.83 | $26.92 | 13400 |
| 2025-02-18 | 26.82 | $26.91 | 12100 |
| 2025-02-14 | 26.81 | $26.86 | 13800 |
| 2025-02-13 | 26.80 | $26.78 | 16100 |
| 2025-02-12 | 26.80 | $26.71 | 26700 |
| 2025-02-11 | 26.81 | $26.82 | 10700 |
| 2025-02-10 | 26.81 | $26.84 | 28400 |
| 2025-02-07 | 26.81 | $26.81 | 38500 |
| 2025-02-06 | 26.81 | $26.87 | 19800 |
| 2025-02-05 | 26.80 | $27.04 | 12100 |
| 2025-02-04 | 26.78 | $26.82 | 21500 |
| 2025-02-03 | 26.78 | $26.81 | 30300 |
| 2025-01-31 | 26.77 | $26.91 | 42000 |
| 2025-01-30 | 26.76 | $26.95 | 24900 |
| 2025-01-29 | 26.74 | $26.76 | 19000 |
| 2025-01-28 | 26.74 | $26.86 | 17500 |
| 2025-01-27 | 26.72 | $27.18 | 29600 |
| 2025-01-24 | 26.67 | $26.93 | 13100 |
| 2025-01-23 | 26.65 | $26.78 | 23100 |
| 2025-01-22 | 26.63 | $26.77 | 29000 |
| 2025-01-21 | 26.62 | $26.60 | 15300 |
| 2025-01-17 | 26.62 | $26.58 | 14000 |
| 2025-01-16 | 26.62 | $26.57 | 16500 |
| 2025-01-15 | 26.63 | $26.77 | 44500 |
| 2025-01-14 | 26.62 | $26.28 | 34000 |
| 2025-01-13 | 26.65 | $26.04 | 48200 |
| 2025-01-10 | 26.72 | $26.12 | 45900 |
| 2025-01-08 | 26.78 | $26.50 | 61400 |
| 2025-01-07 | 26.81 | $26.65 | 42800 |
| 2025-01-06 | 26.82 | $26.69 | 26500 |
| 2025-01-03 | 26.84 | $26.84 | 26300 |
| 2025-01-02 | 26.84 | $26.70 | 19100 |
| 2024-12-31 | 26.85 | $26.49 | 211800 |
| 2024-12-30 | 26.89 | $26.63 | 73400 |
| 2024-12-27 | 26.92 | $26.61 | 25000 |
| 2024-12-26 | 26.95 | $26.68 | 15300 |
| 2024-12-24 | 26.98 | $26.74 | 17500 |
| 2024-12-23 | 27.00 | $26.84 | 14300 |
| 2024-12-20 | 27.02 | $26.89 | 19300 |
| 2024-12-19 | 27.04 | $26.83 | 35400 |
| 2024-12-18 | 27.06 | $26.86 | 27100 |
| 2024-12-17 | 27.08 | $26.98 | 30600 |
| 2024-12-16 | 27.09 | $26.89 | 22500 |
| 2024-12-13 | 27.11 | $26.91 | 26100 |
| 2024-12-12 | 27.13 | $26.86 | 14100 |
| 2024-12-11 | 27.16 | $27.12 | 22200 |
| 2024-12-10 | 27.16 | $27.16 | 20900 |
| 2024-12-09 | 27.16 | $27.17 | 22100 |
| 2024-12-06 | 27.16 | $27.25 | 21100 |
| 2024-12-05 | 27.15 | $27.27 | 22400 |
| 2024-12-04 | 27.14 | $27.22 | 34700 |
| 2024-12-03 | 27.13 | $27.09 | 33300 |
| 2024-12-02 | 27.14 | $27.11 | 12000 |
| 2024-11-29 | 27.14 | $27.19 | 56700 |
| 2024-11-27 | 27.14 | $27.16 | 14100 |
| 2024-11-26 | 27.13 | $27.04 | 21500 |
| 2024-11-25 | 27.14 | $27.26 | 35100 |
| 2024-11-22 | 27.13 | $27.28 | 29800 |
| 2024-11-21 | 27.11 | $27.16 | 26400 |
| 2024-11-20 | 27.11 | $26.85 | 72700 |
| 2024-11-19 | 27.14 | $26.90 | 48300 |
| 2024-11-18 | 27.16 | $26.95 | 23000 |
| 2024-11-15 | 27.18 | $27.01 | 14000 |
| 2024-11-14 | 27.20 | $27.06 | 14400 |
| 2024-11-13 | 27.22 | $27.09 | 35000 |
| 2024-11-12 | 27.23 | $27.11 | 27100 |
| 2024-11-11 | 27.24 | $27.31 | 14900 |
| 2024-11-08 | 27.24 | $27.44 | 17600 |
| 2024-11-07 | 27.21 | $27.36 | 13200 |
| 2024-11-06 | 27.20 | $27.22 | 19000 |
| 2024-11-05 | 27.20 | $27.35 | 27500 |
| 2024-11-04 | 27.18 | $27.26 | 23900 |
| 2024-11-01 | 27.17 | $27.10 | 38300 |
| 2024-10-31 | 27.18 | $27.00 | 83500 |
| 2024-10-30 | 27.20 | $27.09 | 13200 |
| 2024-10-29 | 27.21 | $27.19 | 20500 |
| 2024-10-28 | 27.21 | $27.16 | 23000 |
| 2024-10-25 | 27.22 | $27.01 | 27400 |
| 2024-10-24 | 27.24 | $27.07 | 33800 |
| 2024-10-23 | 27.26 | $26.89 | 76500 |
| 2024-10-22 | 27.30 | $27.28 | 23200 |
| 2024-10-21 | 27.30 | $27.15 | 32800 |
| 2024-10-18 | 27.31 | $27.14 | 55500 |
| 2024-10-17 | 27.33 | $27.27 | 30900 |
| 2024-10-16 | 27.34 | $27.57 | 14300 |
| 2024-10-15 | 27.32 | $27.32 | 48300 |
| 2024-10-14 | 27.31 | $27.43 | 13500 |
| 2024-10-11 | 27.30 | $27.25 | 25500 |
| 2024-10-10 | 27.31 | $27.22 | 25200 |
| 2024-10-09 | 27.32 | $27.30 | 23200 |
| 2024-10-08 | 27.32 | $27.39 | 22200 |
| 2024-10-07 | 27.31 | $27.24 | 32300 |
| 2024-10-04 | 27.32 | $27.51 | 19400 |
| 2024-10-03 | 27.30 | $27.58 | 25600 |
| 2024-10-02 | 27.27 | $27.46 | 29800 |
| 2024-10-01 | 27.25 | $27.42 | 29200 |
| 2024-09-30 | 27.23 | $27.23 | 104600 |
| 2024-09-27 | 27.23 | $27.53 | 69200 |
| 2024-09-26 | 27.20 | $27.60 | 19300 |
| 2024-09-25 | 27.16 | $27.60 | 23400 |
| 2024-09-24 | 27.11 | $27.62 | 20700 |
| 2024-09-23 | 27.06 | $27.50 | 19600 |
| 2024-09-20 | 27.01 | $27.50 | 34400 |
| 2024-09-19 | 26.96 | $27.52 | 46900 |
| 2024-09-18 | 26.90 | $27.39 | 34700 |
| 2024-09-17 | 26.85 | $27.38 | 35500 |
| 2024-09-16 | 26.79 | $27.23 | 40100 |
| 2024-09-13 | 26.75 | $27.05 | 97000 |
| 2024-09-12 | 26.72 | $26.90 | 40900 |
| 2024-09-11 | 26.70 | $26.76 | 46000 |
| 2024-09-10 | 26.69 | $26.76 | 21300 |
| 2024-09-09 | 26.68 | $26.69 | 13200 |
| 2024-09-06 | 26.68 | $26.52 | 28400 |
| 2024-09-05 | 26.70 | $26.57 | 34900 |
| 2024-09-04 | 26.71 | $26.48 | 32800 |
| 2024-09-03 | 26.74 | $26.36 | 40500 |
| 2024-08-30 | 26.78 | $26.39 | 98900 |
| 2024-08-29 | 26.82 | $26.96 | 25500 |
| 2024-08-28 | 26.81 | $26.92 | 24900 |
| 2024-08-27 | 26.79 | $26.86 | 29600 |
| 2024-08-26 | 26.79 | $26.90 | 52800 |
| 2024-08-23 | 26.77 | $26.80 | 68400 |
| 2024-08-22 | 26.77 | $26.72 | 21400 |
| 2024-08-21 | 26.78 | $26.73 | 56000 |
| 2024-08-20 | 26.78 | $26.72 | 37300 |
| 2024-08-19 | 26.79 | $26.75 | 82900 |
| 2024-08-16 | 26.79 | $27.00 | 18700 |
| 2024-08-15 | 26.77 | $27.00 | 12700 |
| 2024-08-14 | 26.75 | $26.99 | 7000 |
| 2024-08-13 | 26.72 | $26.92 | 22100 |
| 2024-08-12 | 26.70 | $26.83 | 8500 |
| 2024-08-09 | 26.69 | $26.80 | 16700 |
| 2024-08-08 | 26.67 | $26.84 | 30700 |
| 2024-08-07 | 26.66 | $26.73 | 18400 |
| 2024-08-06 | 26.65 | $26.67 | 14900 |
| 2024-08-05 | 26.65 | $26.56 | 29500 |
| 2024-08-02 | 26.66 | $26.76 | 32300 |
| 2024-08-01 | 26.64 | $26.90 | 23400 |
| 2024-07-31 | 26.62 | $26.81 | 50500 |
| 2024-07-30 | 26.60 | $26.72 | 16400 |
| 2024-07-29 | 26.58 | $26.61 | 11900 |
| 2024-07-26 | 26.58 | $26.64 | 11100 |
| 2024-07-25 | 26.58 | $26.46 | 11100 |
| 2024-07-24 | 26.59 | $26.43 | 21400 |
| 2024-07-23 | 26.60 | $26.57 | 26400 |
| 2024-07-22 | 26.61 | $26.65 | 18800 |
| 2024-07-19 | 26.60 | $26.61 | 5300 |
| 2024-07-18 | 26.60 | $26.57 | 16400 |
| 2024-07-17 | 26.61 | $26.62 | 16800 |
| 2024-07-16 | 26.61 | $26.79 | 21500 |
| 2024-07-15 | 26.59 | $26.83 | 14200 |
| 2024-07-12 | 26.56 | $26.86 | 18100 |
| 2024-07-11 | 26.53 | $26.68 | 34700 |
| 2024-07-10 | 26.51 | $26.57 | 25600 |
| 2024-07-09 | 26.51 | $26.48 | 20200 |
| 2024-07-08 | 26.51 | $26.50 | 20500 |
| 2024-07-05 | 26.51 | $26.54 | 19400 |
| 2024-07-03 | 26.51 | $26.54 | 17900 |
| 2024-07-02 | 26.50 | $26.42 | 25000 |
| 2024-07-01 | 26.51 | $26.33 | 24200 |
| 2024-06-28 | 26.53 | $26.40 | 39900 |
| 2024-06-27 | 26.55 | $26.48 | 23500 |
| 2024-06-26 | 26.55 | $26.50 | 21900 |
| 2024-06-25 | 26.56 | $26.52 | 47400 |
| 2024-06-24 | 26.56 | $26.53 | 9500 |
| 2024-06-21 | 26.57 | $26.46 | 14900 |
| 2024-06-20 | 26.58 | $26.46 | 38100 |
| 2024-06-18 | 26.59 | $26.50 | 33200 |
| 2024-06-17 | 26.60 | $26.45 | 16700 |
| 2024-06-14 | 26.62 | $26.49 | 18800 |
| 2024-06-13 | 26.63 | $26.55 | 49000 |
| 2024-06-12 | 26.64 | $26.44 | 44600 |
| 2024-06-11 | 26.66 | $26.45 | 24300 |
| 2024-06-10 | 26.68 | $26.55 | 25500 |
| 2024-06-07 | 26.69 | $26.71 | 12100 |
| 2024-06-06 | 26.69 | $26.80 | 163100 |
| 2024-06-05 | 26.68 | $26.57 | 11100 |
| 2024-06-04 | 26.69 | $26.69 | 41400 |
| 2024-06-03 | 26.69 | $26.80 | 47700 |
| 2024-05-31 | 26.68 | $26.50 | 57700 |
| 2024-05-30 | 26.70 | $26.70 | 25000 |
| 2024-05-29 | 26.70 | $26.47 | 27500 |
| 2024-05-28 | 26.73 | $26.59 | 29500 |
| 2024-05-24 | 26.74 | $26.73 | 23700 |
| 2024-05-23 | 26.74 | $26.65 | 45200 |
| 2024-05-22 | 26.75 | $26.84 | 16200 |
| 2024-05-21 | 26.74 | $26.85 | 32300 |
| 2024-05-20 | 26.73 | $26.94 | 10800 |
| 2024-05-17 | 26.71 | $26.87 | 11600 |
| 2024-05-16 | 26.69 | $26.94 | 30000 |
| 2024-05-15 | 26.67 | $26.94 | 15300 |
| 2024-05-14 | 26.64 | $26.85 | 27000 |
| 2024-05-13 | 26.61 | $26.83 | 20600 |
| 2024-05-10 | 26.59 | $26.73 | 24200 |
| 2024-05-09 | 26.58 | $26.60 | 21800 |
| 2024-05-08 | 26.57 | $26.53 | 28700 |
| 2024-05-07 | 26.58 | $26.74 | 44700 |
| 2024-05-06 | 26.56 | $26.90 | 44100 |
| 2024-05-03 | 26.53 | $26.92 | 15800 |
| 2024-05-02 | 26.49 | $26.69 | 16100 |
| 2024-05-01 | 26.46 | $26.42 | 25900 |
| 2024-04-30 | 26.47 | $26.42 | 27200 |
| 2024-04-29 | 26.47 | $26.51 | 14900 |
| 2024-04-26 | 26.47 | $26.40 | 12400 |
| 2024-04-25 | 26.48 | $26.39 | 12300 |
| 2024-04-24 | 26.49 | $26.63 | 13700 |
| 2024-04-23 | 26.47 | $26.69 | 24700 |
| 2024-04-22 | 26.45 | $26.50 | 26000 |
| 2024-04-19 | 26.44 | $26.31 | 16900 |
| 2024-04-18 | 26.46 | $26.26 | 33800 |
| 2024-04-17 | 26.48 | $26.38 | 35200 |
| 2024-04-16 | 26.49 | $26.46 | 41800 |
| 2024-04-15 | 26.49 | $26.31 | 71800 |
| 2024-04-12 | 26.51 | $26.43 | 27700 |
| 2024-04-11 | 26.52 | $26.38 | 47900 |
| 2024-04-10 | 26.53 | $26.29 | 53900 |
| 2024-04-09 | 26.56 | $26.35 | 64500 |
| 2024-04-08 | 26.58 | $26.43 | 40900 |
| 2024-04-05 | 26.59 | $26.34 | 25100 |
| 2024-04-04 | 26.62 | $26.29 | 23700 |
| 2024-04-03 | 26.65 | $26.37 | 47300 |
| 2024-04-02 | 26.68 | $26.34 | 25900 |
| 2024-04-01 | 26.72 | $26.48 | 54400 |
| 2024-03-28 | 26.75 | $26.45 | 131200 |
| 2024-03-27 | 26.78 | $26.70 | 26100 |
| 2024-03-26 | 26.78 | $26.69 | 21900 |
| 2024-03-25 | 26.79 | $26.68 | 22500 |
| 2024-03-22 | 26.81 | $26.89 | 21800 |
| 2024-03-21 | 26.80 | $26.83 | 46400 |
| 2024-03-20 | 26.79 | $26.74 | 42700 |
| 2024-03-19 | 26.80 | $26.73 | 78700 |
| 2024-03-18 | 26.81 | $26.75 | 32100 |
| 2024-03-15 | 26.81 | $26.63 | 13400 |
| 2024-03-14 | 26.83 | $26.55 | 53900 |
| 2024-03-13 | 26.86 | $26.67 | 34200 |
| 2024-03-12 | 26.88 | $26.64 | 31900 |
| 2024-03-11 | 26.91 | $26.67 | 23200 |
| 2024-03-08 | 26.93 | $26.71 | 30600 |
| 2024-03-07 | 26.96 | $26.68 | 26600 |
| 2024-03-06 | 26.99 | $26.60 | 93900 |
| 2024-03-05 | 27.03 | $26.67 | 50700 |
| 2024-03-04 | 27.07 | $26.59 | 43900 |
| 2024-03-01 | 27.12 | $26.72 | 47600 |
| 2024-02-29 | 27.16 | $26.75 | 179300 |
| 2024-02-28 | 27.20 | $27.15 | 58500 |
| 2024-02-27 | 27.20 | $27.18 | 52000 |
| 2024-02-26 | 27.21 | $27.33 | 35400 |
| 2024-02-23 | 27.19 | $27.28 | 42800 |
| 2024-02-22 | 27.19 | $27.20 | 41300 |
| 2024-02-21 | 27.18 | $27.24 | 23000 |
| 2024-02-20 | 27.18 | $27.28 | 23700 |
| 2024-02-16 | 27.17 | $27.04 | 74300 |
| 2024-02-15 | 27.18 | $27.32 | 40700 |
| 2024-02-14 | 27.17 | $27.22 | 15600 |
| 2024-02-13 | 27.16 | $26.96 | 55700 |
| 2024-02-12 | 27.18 | $27.29 | 32000 |
| 2024-02-09 | 27.17 | $27.04 | 21400 |
| 2024-02-08 | 27.18 | $27.06 | 56900 |
| 2024-02-07 | 27.20 | $27.02 | 53400 |
| 2024-02-06 | 27.22 | $26.80 | 31500 |
| 2024-02-05 | 27.26 | $26.99 | 28300 |
| 2024-02-02 | 27.29 | $27.18 | 26500 |
| 2024-02-01 | 27.30 | $27.31 | 14000 |
| 2024-01-31 | 27.30 | $27.09 | 79400 |
| 2024-01-30 | 27.32 | $27.35 | 57200 |
| 2024-01-29 | 27.32 | $27.55 | 32900 |
| 2024-01-26 | 27.29 | $27.57 | 28800 |
| 2024-01-25 | 27.26 | $27.63 | 41400 |
| 2024-01-24 | 27.23 | $27.25 | 38200 |
| 2024-01-23 | 27.22 | $27.25 | 73500 |
| 2024-01-22 | 27.22 | $27.22 | 103800 |
| 2024-01-19 | 27.22 | $27.24 | 54600 |
| 2024-01-18 | 27.22 | $27.22 | 32600 |
| 2024-01-17 | 27.22 | $27.32 | 64400 |
| 2024-01-16 | 27.21 | $27.31 | 25400 |
| 2024-01-12 | 27.20 | $27.32 | 232500 |
| 2024-01-11 | 27.18 | $27.27 | 219800 |
| 2024-01-10 | 27.17 | $27.25 | 304200 |
| 2024-01-09 | 27.17 | $27.31 | 221600 |
| 2024-01-08 | 27.15 | $27.35 | 52900 |
| 2024-01-05 | 27.13 | $27.35 | 228000 |
| 2024-01-04 | 27.11 | $27.40 | 402900 |
| 2024-01-03 | 27.07 | $27.32 | 265000 |
| 2024-01-02 | 27.05 | $27.44 | 64200 |
| 2023-12-29 | 27.01 | $27.47 | 825500 |
| 2023-12-28 | 26.96 | $27.36 | 33100 |
| 2023-12-27 | 26.92 | $27.13 | 40400 |
| 2023-12-26 | 26.89 | $27.02 | 33200 |
| 2023-12-22 | 26.88 | $27.20 | 107500 |
| 2023-12-21 | 26.85 | $27.49 | 46000 |
| 2023-12-20 | 26.78 | $27.23 | 48400 |
| 2023-12-19 | 26.73 | $27.28 | 107200 |
| 2023-12-18 | 26.68 | $27.13 | 27000 |
| 2023-12-15 | 26.63 | $27.00 | 53000 |
| 2023-12-14 | 26.59 | $26.99 | 33100 |
| 2023-12-13 | 26.55 | $26.84 | 21200 |
| 2023-12-12 | 26.51 | $26.66 | 48600 |
| 2023-12-11 | 26.50 | $26.66 | 35700 |
| 2023-12-08 | 26.48 | $26.50 | 45600 |
| 2023-12-07 | 26.48 | $26.51 | 17100 |
| 2023-12-06 | 26.48 | $26.53 | 25800 |
| 2023-12-05 | 26.47 | $26.48 | 36200 |
| 2023-12-04 | 26.47 | $26.48 | 61200 |
| 2023-12-01 | 26.47 | $26.55 | 98800 |
| 2023-11-30 | 26.46 | $26.22 | 237200 |
| 2023-11-29 | 26.49 | $26.80 | 116100 |
| 2023-11-28 | 26.45 | $26.75 | 80700 |
| 2023-11-27 | 26.42 | $26.69 | 56600 |
| 2023-11-24 | 26.39 | $26.38 | 28900 |
| 2023-11-22 | 26.40 | $26.41 | 51900 |
| 2023-11-21 | 26.40 | $26.46 | 195200 |
| 2023-11-20 | 26.39 | $26.53 | 103500 |
| 2023-11-17 | 26.37 | $26.80 | 26900 |
| 2023-11-16 | 26.33 | $26.80 | 45900 |
| 2023-11-15 | 26.28 | $26.75 | 56400 |
| 2023-11-14 | 26.23 | $26.70 | 64000 |
| 2023-11-13 | 26.18 | $26.50 | 95400 |
| 2023-11-10 | 26.15 | $26.51 | 70900 |
| 2023-11-09 | 26.11 | $26.45 | 61600 |
| 2023-11-08 | 26.07 | $26.43 | 40600 |
| 2023-11-07 | 26.03 | $26.37 | 30600 |
| 2023-11-06 | 26.00 | $26.28 | 32500 |
| 2023-11-03 | 25.97 | $26.39 | 46100 |
| 2023-11-02 | 25.92 | $26.28 | 56300 |
| 2023-11-01 | 25.89 | $26.21 | 79800 |
| 2023-10-31 | 25.85 | $26.16 | 189100 |
| 2023-10-30 | 25.82 | $26.09 | 50400 |
| 2023-10-27 | 25.79 | $25.74 | 50600 |
| 2023-10-26 | 25.80 | $25.57 | 49000 |
| 2023-10-25 | 25.82 | $25.59 | 45600 |
| 2023-10-24 | 25.85 | $25.77 | 44800 |
| 2023-10-23 | 25.85 | $25.75 | 41300 |
| 2023-10-20 | 25.86 | $25.60 | 28400 |
| 2023-10-19 | 25.89 | $25.54 | 86100 |
| 2023-10-18 | 25.93 | $25.66 | 54400 |
| 2023-10-17 | 25.96 | $25.82 | 66700 |
| 2023-10-16 | 25.97 | $25.94 | 45100 |
| 2023-10-13 | 25.98 | $25.86 | 109900 |
| 2023-10-12 | 25.99 | $25.92 | 53700 |
| 2023-10-11 | 25.99 | $26.04 | 59300 |
| 2023-10-10 | 25.99 | $26.00 | 115100 |
| 2023-10-09 | 25.99 | $26.06 | 49800 |
| 2023-10-06 | 25.98 | $25.89 | 130800 |
| 2023-10-05 | 25.99 | $25.91 | 48200 |
| 2023-10-04 | 26.00 | $25.77 | 120600 |
| 2023-10-03 | 26.02 | $25.75 | 253300 |
| 2023-10-02 | 26.05 | $25.99 | 36400 |
| 2023-09-29 | 26.06 | $26.19 | 3.0M |
| 2023-09-28 | 26.05 | $26.16 | 822400 |
| 2023-09-27 | 26.03 | $26.17 | 284400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.68
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.46
Average
26.48
Maximum
27.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.68 | $25.68 | 18781 |
| 2026-07-31 | 25.68 | $25.68 | 51732 |
| 2026-07-30 | 25.68 | $25.74 | 32433 |
| 2026-07-29 | 25.67 | $25.67 | 12200 |
| 2026-07-28 | 25.66 | $25.75 | 7800 |
| 2026-07-27 | 25.65 | $25.83 | 15223 |
| 2026-07-24 | 25.62 | $25.82 | 64000 |
| 2026-07-23 | 25.60 | $25.67 | 172918 |
| 2026-07-22 | 25.59 | $25.60 | 17100 |
| 2026-07-21 | 25.58 | $25.67 | 25900 |
| 2026-07-20 | 25.57 | $25.69 | 27013 |
| 2026-07-17 | 25.55 | $25.64 | 188200 |
| 2026-07-16 | 25.54 | $25.66 | 22700 |
| 2026-07-15 | 25.53 | $25.62 | 157543 |
| 2026-07-14 | 25.52 | $25.49 | 13200 |
| 2026-07-13 | 25.52 | $25.49 | 13300 |
| 2026-07-10 | 25.52 | $25.49 | 14800 |
| 2026-07-09 | 25.52 | $25.57 | 18200 |
| 2026-07-08 | 25.52 | $25.53 | 18703 |
| 2026-07-07 | 25.51 | $25.62 | 98617 |
| 2026-07-06 | 25.50 | $25.66 | 20300 |
| 2026-07-02 | 25.48 | $25.55 | 14300 |
| 2026-07-01 | 25.47 | $25.55 | 213800 |
| 2026-06-30 | 25.47 | $25.51 | 631117 |
| 2026-06-29 | 25.46 | $25.57 | 40341 |
| 2026-06-26 | 25.46 | $25.48 | 32023 |
| 2026-06-25 | 25.47 | $25.36 | 109000 |
| 2026-06-24 | 25.49 | $25.27 | 45848 |
| 2026-06-23 | 25.52 | $25.34 | 31200 |
| 2026-06-22 | 25.55 | $25.45 | 54329 |
| 2026-06-18 | 25.58 | $25.60 | 24600 |
| 2026-06-17 | 25.59 | $25.58 | 20138 |
| 2026-06-16 | 25.60 | $25.51 | 38200 |
| 2026-06-15 | 25.63 | $25.56 | 36129 |
| 2026-06-12 | 25.64 | $25.47 | 10821 |
| 2026-06-11 | 25.68 | $25.48 | 48015 |
| 2026-06-10 | 25.71 | $25.37 | 44110 |
| 2026-06-09 | 25.76 | $25.42 | 20700 |
| 2026-06-08 | 25.80 | $25.42 | 17908 |
| 2026-06-05 | 25.85 | $25.41 | 48534 |
| 2026-06-04 | 25.90 | $25.59 | 71942 |
| 2026-06-03 | 25.93 | $25.61 | 19500 |
| 2026-06-02 | 25.97 | $25.62 | 19100 |
| 2026-06-01 | 26.00 | $25.64 | 69000 |
| 2026-05-29 | 26.04 | $26.07 | 36622 |
| 2026-05-28 | 26.03 | $26.12 | 55830 |
| 2026-05-27 | 26.01 | $26.10 | 32700 |
| 2026-05-26 | 25.99 | $26.20 | 31820 |
| 2026-05-22 | 25.97 | $26.14 | 12725 |
| 2026-05-21 | 25.95 | $26.14 | 49910 |
| 2026-05-20 | 25.92 | $25.99 | 33318 |
| 2026-05-19 | 25.91 | $25.80 | 37600 |
| 2026-05-18 | 25.92 | $25.89 | 13041 |
| 2026-05-15 | 25.91 | $25.90 | 14000 |
| 2026-05-14 | 25.91 | $26.06 | 28700 |
| 2026-05-13 | 25.89 | $26.02 | 7942 |
| 2026-05-12 | 25.87 | $26.00 | 20700 |
| 2026-05-11 | 25.86 | $26.00 | 27700 |
| 2026-05-08 | 25.84 | $26.05 | 30100 |
| 2026-05-07 | 25.82 | $26.00 | 46400 |
| 2026-05-06 | 25.80 | $25.89 | 23238 |
| 2026-05-05 | 25.79 | $25.82 | 23600 |
| 2026-05-04 | 25.79 | $25.81 | 20520 |
| 2026-05-01 | 25.78 | $25.78 | 22007 |
| 2026-04-30 | 25.78 | $25.70 | 44300 |
| 2026-04-29 | 25.78 | $25.76 | 187103 |
| 2026-04-28 | 25.78 | $25.75 | 12800 |
| 2026-04-27 | 25.78 | $25.82 | 548000 |
| 2026-04-24 | 25.76 | $25.83 | 16500 |
| 2026-04-23 | 25.75 | $25.82 | 29711 |
| 2026-04-22 | 25.73 | $25.79 | 34418 |
| 2026-04-21 | 25.71 | $25.65 | 43196 |
| 2026-04-20 | 25.71 | $25.90 | 12910 |
| 2026-04-17 | 25.68 | $25.85 | 57200 |
| 2026-04-16 | 25.66 | $25.75 | 40746 |
| 2026-04-15 | 25.64 | $25.91 | 33200 |
| 2026-04-14 | 25.61 | $25.85 | 25700 |
| 2026-04-13 | 25.59 | $25.77 | 16724 |
| 2026-04-10 | 25.57 | $25.72 | 9700 |
| 2026-04-09 | 25.55 | $25.74 | 13900 |
| 2026-04-08 | 25.54 | $25.71 | 19000 |
| 2026-04-07 | 25.52 | $25.62 | 13800 |
| 2026-04-06 | 25.52 | $25.60 | 22404 |
| 2026-04-02 | 25.51 | $25.52 | 11845 |
| 2026-04-01 | 25.52 | $25.50 | 37709 |
| 2026-03-31 | 25.53 | $25.43 | 250042 |
| 2026-03-30 | 25.55 | $25.36 | 74046 |
| 2026-03-27 | 25.57 | $25.33 | 31131 |
| 2026-03-26 | 25.60 | $25.42 | 91000 |
| 2026-03-25 | 25.63 | $25.47 | 56913 |
| 2026-03-24 | 25.65 | $25.46 | 31020 |
| 2026-03-23 | 25.68 | $25.52 | 61500 |
| 2026-03-20 | 25.71 | $25.56 | 110449 |
| 2026-03-19 | 25.74 | $25.60 | 41606 |
| 2026-03-18 | 25.77 | $25.73 | 31237 |
| 2026-03-17 | 25.79 | $25.73 | 25906 |
| 2026-03-16 | 25.82 | $25.70 | 51411 |
| 2026-03-13 | 25.85 | $25.66 | 48739 |
| 2026-03-12 | 25.89 | $25.74 | 36851 |
| 2026-03-11 | 25.92 | $25.69 | 72107 |
| 2026-03-10 | 25.96 | $25.68 | 33100 |
| 2026-03-09 | 26.01 | $25.61 | 175600 |
| 2026-03-06 | 26.07 | $25.63 | 26200 |
| 2026-03-05 | 26.12 | $25.82 | 44800 |
| 2026-03-04 | 26.17 | $25.76 | 262000 |
| 2026-03-03 | 26.22 | $25.62 | 58103 |
| 2026-03-02 | 26.29 | $25.74 | 262938 |
| 2026-02-27 | 26.35 | $25.68 | 234600 |
| 2026-02-26 | 26.41 | $26.29 | 49801 |
| 2026-02-25 | 26.42 | $26.41 | 45340 |
| 2026-02-24 | 26.42 | $26.43 | 38103 |
| 2026-02-23 | 26.42 | $26.46 | 31700 |
| 2026-02-20 | 26.42 | $26.51 | 9700 |
| 2026-02-19 | 26.41 | $26.45 | 22520 |
| 2026-02-18 | 26.41 | $26.50 | 14842 |
| 2026-02-17 | 26.40 | $26.54 | 24000 |
| 2026-02-13 | 26.39 | $26.38 | 15000 |
| 2026-02-12 | 26.39 | $26.35 | 27715 |
| 2026-02-11 | 26.40 | $26.43 | 22312 |
| 2026-02-10 | 26.40 | $26.38 | 14900 |
| 2026-02-09 | 26.40 | $26.35 | 97821 |
| 2026-02-06 | 26.41 | $26.32 | 77218 |
| 2026-02-05 | 26.42 | $26.33 | 17200 |
| 2026-02-04 | 26.43 | $26.39 | 23711 |
| 2026-02-03 | 26.43 | $26.37 | 54900 |
| 2026-02-02 | 26.43 | $26.38 | 40500 |
| 2026-01-30 | 26.43 | $26.36 | 136500 |
| 2026-01-29 | 26.43 | $26.36 | 29500 |
| 2026-01-28 | 26.43 | $26.38 | 25846 |
| 2026-01-27 | 26.43 | $26.43 | 22800 |
| 2026-01-26 | 26.42 | $26.58 | 29600 |
| 2026-01-23 | 26.40 | $26.58 | 25404 |
| 2026-01-22 | 26.37 | $26.67 | 115400 |
| 2026-01-21 | 26.33 | $26.50 | 418341 |
| 2026-01-20 | 26.31 | $26.36 | 179900 |
| 2026-01-16 | 26.30 | $26.38 | 20300 |
| 2026-01-15 | 26.28 | $26.40 | 14533 |
| 2026-01-14 | 26.26 | $26.45 | 54641 |
| 2026-01-13 | 26.23 | $26.41 | 37042 |
| 2026-01-12 | 26.21 | $26.45 | 16747 |
| 2026-01-09 | 26.18 | $26.37 | 22700 |
| 2026-01-08 | 26.16 | $26.26 | 48800 |
| 2026-01-07 | 26.14 | $26.13 | 23500 |
| 2026-01-06 | 26.14 | $26.14 | 14505 |
| 2026-01-05 | 26.13 | $26.18 | 38235 |
| 2026-01-02 | 26.12 | $26.37 | 21922 |
| 2025-12-31 | 26.10 | $26.34 | 121232 |
| 2025-12-30 | 26.07 | $26.12 | 17744 |
| 2025-12-29 | 26.07 | $26.10 | 15718 |
| 2025-12-26 | 26.06 | $26.10 | 17600 |
| 2025-12-24 | 26.06 | $26.17 | 10800 |
| 2025-12-23 | 26.06 | $26.06 | 100012 |
| 2025-12-22 | 26.06 | $26.04 | 35900 |
| 2025-12-19 | 26.07 | $26.03 | 40826 |
| 2025-12-18 | 26.08 | $26.09 | 58700 |
| 2025-12-17 | 26.09 | $26.00 | 32800 |
| 2025-12-16 | 26.10 | $26.05 | 20500 |
| 2025-12-15 | 26.11 | $26.04 | 22104 |
| 2025-12-12 | 26.13 | $25.97 | 283249 |
| 2025-12-11 | 26.15 | $26.04 | 300131 |
| 2025-12-10 | 26.16 | $26.02 | 75236 |
| 2025-12-09 | 26.18 | $26.05 | 47100 |
| 2025-12-08 | 26.20 | $26.11 | 16000 |
| 2025-12-05 | 26.21 | $26.07 | 20902 |
| 2025-12-04 | 26.23 | $26.08 | 36200 |
| 2025-12-03 | 26.25 | $26.09 | 17824 |
| 2025-12-02 | 26.26 | $26.12 | 19400 |
| 2025-12-01 | 26.28 | $26.05 | 24409 |
| 2025-11-28 | 26.30 | $26.46 | 20339 |
| 2025-11-26 | 26.28 | $26.42 | 20600 |
| 2025-11-25 | 26.26 | $26.35 | 26800 |
| 2025-11-24 | 26.25 | $26.28 | 28714 |
| 2025-11-21 | 26.25 | $26.24 | 23200 |
| 2025-11-20 | 26.25 | $26.20 | 28629 |
| 2025-11-19 | 26.25 | $26.33 | 29600 |
| 2025-11-18 | 26.25 | $26.24 | 23533 |
| 2025-11-17 | 26.25 | $26.21 | 30900 |
| 2025-11-14 | 26.25 | $26.21 | 28500 |
| 2025-11-13 | 26.26 | $26.17 | 29733 |
| 2025-11-12 | 26.27 | $26.28 | 17300 |
| 2025-11-11 | 26.26 | $26.41 | 23244 |
| 2025-11-10 | 26.25 | $26.36 | 19300 |
| 2025-11-07 | 26.24 | $26.27 | 40400 |
| 2025-11-06 | 26.24 | $26.23 | 20127 |
| 2025-11-05 | 26.24 | $26.21 | 22816 |
| 2025-11-04 | 26.24 | $26.16 | 42346 |
| 2025-11-03 | 26.25 | $26.18 | 36128 |
| 2025-10-31 | 26.26 | $26.20 | 55900 |
| 2025-10-30 | 26.27 | $26.17 | 32031 |
| 2025-10-29 | 26.28 | $26.30 | 25100 |
| 2025-10-28 | 26.28 | $26.28 | 13549 |
| 2025-10-27 | 26.29 | $26.30 | 15204 |
| 2025-10-24 | 26.29 | $26.26 | 24602 |
| 2025-10-23 | 26.29 | $26.27 | 29000 |
| 2025-10-22 | 26.29 | $26.27 | 25715 |
| 2025-10-21 | 26.30 | $26.32 | 18500 |
| 2025-10-20 | 26.30 | $26.30 | 19500 |
| 2025-10-17 | 26.30 | $26.24 | 21528 |
| 2025-10-16 | 26.31 | $26.24 | 36000 |
| 2025-10-15 | 26.32 | $26.33 | 16520 |
| 2025-10-14 | 26.32 | $26.27 | 19220 |
| 2025-10-13 | 26.32 | $26.28 | 13716 |
| 2025-10-10 | 26.33 | $26.20 | 22304 |
| 2025-10-09 | 26.35 | $26.28 | 29600 |
| 2025-10-08 | 26.36 | $26.32 | 61900 |
| 2025-10-07 | 26.36 | $26.31 | 15816 |
| 2025-10-06 | 26.37 | $26.34 | 15917 |
| 2025-10-03 | 26.37 | $26.37 | 19913 |
| 2025-10-02 | 26.38 | $26.41 | 15100 |
| 2025-10-01 | 26.37 | $26.43 | 38209 |
| 2025-09-30 | 26.37 | $26.24 | 150500 |
| 2025-09-29 | 26.39 | $26.32 | 24800 |
| 2025-09-26 | 26.40 | $26.38 | 17142 |
| 2025-09-25 | 26.40 | $26.28 | 24100 |
| 2025-09-24 | 26.42 | $26.38 | 19220 |
| 2025-09-23 | 26.43 | $26.40 | 31246 |
| 2025-09-22 | 26.44 | $26.36 | 27349 |
| 2025-09-19 | 26.46 | $26.38 | 22500 |
| 2025-09-18 | 26.48 | $26.43 | 23100 |
| 2025-09-17 | 26.50 | $26.50 | 37500 |
| 2025-09-16 | 26.52 | $26.43 | 23305 |
| 2025-09-15 | 26.54 | $26.45 | 41819 |
| 2025-09-12 | 26.57 | $26.38 | 74300 |
| 2025-09-11 | 26.61 | $26.29 | 135900 |
| 2025-09-10 | 26.66 | $26.30 | 118019 |
| 2025-09-09 | 26.71 | $26.50 | 42201 |
| 2025-09-08 | 26.75 | $26.54 | 16900 |
| 2025-09-05 | 26.78 | $26.48 | 49200 |
| 2025-09-04 | 26.82 | $26.51 | 17000 |
| 2025-09-03 | 26.87 | $26.51 | 32200 |
| 2025-09-02 | 26.91 | $26.49 | 44400 |
| 2025-08-29 | 26.95 | $26.45 | 112900 |
| 2025-08-28 | 27.01 | $26.74 | 17500 |
| 2025-08-27 | 27.03 | $26.77 | 59100 |
| 2025-08-26 | 27.05 | $26.80 | 28800 |
| 2025-08-25 | 27.07 | $26.95 | 16300 |
| 2025-08-22 | 27.07 | $27.14 | 23700 |
| 2025-08-21 | 27.04 | $27.08 | 41000 |
| 2025-08-20 | 27.02 | $27.37 | 18100 |
| 2025-08-19 | 26.97 | $27.33 | 37500 |
| 2025-08-18 | 26.92 | $27.21 | 31300 |
| 2025-08-15 | 26.88 | $27.00 | 14300 |
| 2025-08-14 | 26.85 | $27.11 | 10700 |
| 2025-08-13 | 26.81 | $27.11 | 18100 |
| 2025-08-12 | 26.76 | $27.00 | 25000 |
| 2025-08-11 | 26.73 | $27.00 | 20200 |
| 2025-08-08 | 26.69 | $26.91 | 20300 |
| 2025-08-07 | 26.66 | $26.89 | 43500 |
| 2025-08-06 | 26.63 | $26.86 | 28000 |
| 2025-08-05 | 26.59 | $26.97 | 26700 |
| 2025-08-04 | 26.55 | $26.96 | 16500 |
| 2025-08-01 | 26.51 | $26.75 | 14700 |
| 2025-07-31 | 26.48 | $26.63 | 101500 |
| 2025-07-30 | 26.46 | $26.52 | 29300 |
| 2025-07-29 | 26.46 | $26.49 | 16100 |
| 2025-07-28 | 26.45 | $26.53 | 54600 |
| 2025-07-25 | 26.44 | $26.50 | 25400 |
| 2025-07-24 | 26.43 | $26.44 | 20700 |
| 2025-07-23 | 26.43 | $26.37 | 27900 |
| 2025-07-22 | 26.43 | $26.45 | 16000 |
| 2025-07-21 | 26.43 | $26.33 | 21900 |
| 2025-07-18 | 26.44 | $26.46 | 13700 |
| 2025-07-17 | 26.43 | $26.46 | 8400 |
| 2025-07-16 | 26.43 | $26.44 | 14100 |
| 2025-07-15 | 26.42 | $26.46 | 19700 |
| 2025-07-14 | 26.42 | $26.46 | 15800 |
| 2025-07-11 | 26.41 | $26.42 | 25700 |
| 2025-07-10 | 26.40 | $26.56 | 29100 |
| 2025-07-09 | 26.38 | $26.52 | 38300 |
| 2025-07-08 | 26.36 | $26.53 | 122800 |
| 2025-07-07 | 26.34 | $26.53 | 38300 |
| 2025-07-03 | 26.31 | $26.39 | 21800 |
| 2025-07-02 | 26.30 | $26.37 | 38700 |
| 2025-07-01 | 26.28 | $26.30 | 45000 |
| 2025-06-30 | 26.27 | $26.03 | 132400 |
| 2025-06-27 | 26.29 | $26.17 | 25400 |
| 2025-06-26 | 26.29 | $26.45 | 12700 |
| 2025-06-25 | 26.27 | $26.32 | 34800 |
| 2025-06-24 | 26.25 | $26.62 | 33400 |
| 2025-06-23 | 26.21 | $26.45 | 35800 |
| 2025-06-20 | 26.19 | $26.48 | 172000 |
| 2025-06-18 | 26.15 | $26.24 | 52200 |
| 2025-06-17 | 26.15 | $26.28 | 25800 |
| 2025-06-16 | 26.13 | $26.34 | 36800 |
| 2025-06-13 | 26.12 | $26.22 | 33500 |
| 2025-06-12 | 26.11 | $26.20 | 49200 |
| 2025-06-11 | 26.11 | $26.07 | 25100 |
| 2025-06-10 | 26.13 | $26.08 | 12000 |
| 2025-06-09 | 26.14 | $26.11 | 22700 |
| 2025-06-06 | 26.15 | $26.05 | 20900 |
| 2025-06-05 | 26.17 | $26.05 | 41600 |
| 2025-06-04 | 26.19 | $25.99 | 26900 |
| 2025-06-03 | 26.21 | $26.03 | 58300 |
| 2025-06-02 | 26.24 | $25.86 | 40800 |
| 2025-05-30 | 26.28 | $25.76 | 402900 |
| 2025-05-29 | 26.34 | $26.39 | 48600 |
| 2025-05-28 | 26.34 | $26.35 | 32500 |
| 2025-05-27 | 26.34 | $26.54 | 31500 |
| 2025-05-23 | 26.32 | $26.18 | 18600 |
| 2025-05-22 | 26.33 | $26.16 | 40600 |
| 2025-05-21 | 26.35 | $26.04 | 36900 |
| 2025-05-20 | 26.38 | $26.32 | 88400 |
| 2025-05-19 | 26.39 | $26.47 | 28000 |
| 2025-05-16 | 26.38 | $26.45 | 30200 |
| 2025-05-15 | 26.37 | $26.54 | 43800 |
| 2025-05-14 | 26.35 | $26.29 | 17800 |
| 2025-05-13 | 26.35 | $26.39 | 11600 |
| 2025-05-12 | 26.34 | $26.29 | 20600 |
| 2025-05-09 | 26.34 | $26.31 | 17800 |
| 2025-05-08 | 26.34 | $26.25 | 21900 |
| 2025-05-07 | 26.33 | $26.36 | 34100 |
| 2025-05-06 | 26.32 | $26.38 | 83200 |
| 2025-05-05 | 26.30 | $26.50 | 24000 |
| 2025-05-02 | 26.26 | $26.51 | 45800 |
| 2025-05-01 | 26.22 | $26.40 | 91300 |
| 2025-04-30 | 26.19 | $26.55 | 399800 |
| 2025-04-29 | 26.14 | $26.27 | 155200 |
| 2025-04-28 | 26.12 | $26.26 | 44700 |
| 2025-04-25 | 26.10 | $26.21 | 44100 |
| 2025-04-24 | 26.08 | $26.31 | 96100 |
| 2025-04-23 | 26.05 | $26.36 | 32900 |
| 2025-04-22 | 26.02 | $26.32 | 88600 |
| 2025-04-21 | 25.99 | $26.18 | 19200 |
| 2025-04-17 | 25.98 | $26.29 | 22600 |
| 2025-04-16 | 25.96 | $26.22 | 25000 |
| 2025-04-15 | 25.95 | $26.21 | 180100 |
| 2025-04-14 | 25.94 | $25.78 | 26300 |
| 2025-04-11 | 25.98 | $25.75 | 26900 |
| 2025-04-10 | 26.02 | $25.83 | 39200 |
| 2025-04-09 | 26.06 | $25.91 | 71800 |
| 2025-04-08 | 26.09 | $25.78 | 75500 |
| 2025-04-07 | 26.14 | $25.61 | 193600 |
| 2025-04-04 | 26.21 | $25.76 | 63300 |
| 2025-04-03 | 26.27 | $25.81 | 67700 |
| 2025-04-02 | 26.33 | $26.11 | 30500 |
| 2025-04-01 | 26.37 | $26.04 | 56000 |
| 2025-03-31 | 26.41 | $25.93 | 252700 |
| 2025-03-28 | 26.47 | $26.00 | 99300 |
| 2025-03-27 | 26.52 | $26.18 | 54800 |
| 2025-03-26 | 26.56 | $26.36 | 27100 |
| 2025-03-25 | 26.59 | $26.49 | 104200 |
| 2025-03-24 | 26.61 | $26.50 | 57800 |
| 2025-03-21 | 26.63 | $26.64 | 28100 |
| 2025-03-20 | 26.64 | $26.66 | 87900 |
| 2025-03-19 | 26.65 | $26.55 | 24700 |
| 2025-03-18 | 26.67 | $26.51 | 40400 |
| 2025-03-17 | 26.69 | $26.58 | 43200 |
| 2025-03-14 | 26.72 | $26.59 | 16000 |
| 2025-03-13 | 26.74 | $26.64 | 18200 |
| 2025-03-12 | 26.75 | $26.58 | 16000 |
| 2025-03-11 | 26.77 | $26.45 | 27200 |
| 2025-03-10 | 26.81 | $26.60 | 13100 |
| 2025-03-07 | 26.83 | $26.65 | 14300 |
| 2025-03-06 | 26.85 | $26.67 | 34800 |
| 2025-03-05 | 26.87 | $26.79 | 15600 |
| 2025-03-04 | 26.88 | $26.73 | 25900 |
| 2025-03-03 | 26.90 | $26.62 | 29900 |
| 2025-02-28 | 26.92 | $26.57 | 72000 |
| 2025-02-27 | 26.96 | $27.22 | 39700 |
| 2025-02-26 | 26.93 | $27.20 | 42100 |
| 2025-02-25 | 26.90 | $27.15 | 34400 |
| 2025-02-24 | 26.87 | $27.06 | 41600 |
| 2025-02-21 | 26.85 | $26.78 | 26000 |
| 2025-02-20 | 26.86 | $26.88 | 17600 |
| 2025-02-19 | 26.86 | $26.92 | 13400 |
| 2025-02-18 | 26.85 | $26.91 | 12100 |
| 2025-02-14 | 26.85 | $26.86 | 13800 |
| 2025-02-13 | 26.84 | $26.78 | 16100 |
| 2025-02-12 | 26.85 | $26.71 | 26700 |
| 2025-02-11 | 26.85 | $26.82 | 10700 |
| 2025-02-10 | 26.85 | $26.84 | 28400 |
| 2025-02-07 | 26.84 | $26.81 | 38500 |
| 2025-02-06 | 26.83 | $26.87 | 19800 |
| 2025-02-05 | 26.81 | $27.04 | 12100 |
| 2025-02-04 | 26.78 | $26.82 | 21500 |
| 2025-02-03 | 26.76 | $26.81 | 30300 |
| 2025-01-31 | 26.75 | $26.91 | 42000 |
| 2025-01-30 | 26.72 | $26.95 | 24900 |
| 2025-01-29 | 26.69 | $26.76 | 19000 |
| 2025-01-28 | 26.68 | $26.86 | 17500 |
| 2025-01-27 | 26.66 | $27.18 | 29600 |
| 2025-01-24 | 26.60 | $26.93 | 13100 |
| 2025-01-23 | 26.57 | $26.78 | 23100 |
| 2025-01-22 | 26.56 | $26.77 | 29000 |
| 2025-01-21 | 26.54 | $26.60 | 15300 |
| 2025-01-17 | 26.54 | $26.58 | 14000 |
| 2025-01-16 | 26.55 | $26.57 | 16500 |
| 2025-01-15 | 26.55 | $26.77 | 44500 |
| 2025-01-14 | 26.54 | $26.28 | 34000 |
| 2025-01-13 | 26.58 | $26.04 | 48200 |
| 2025-01-10 | 26.65 | $26.12 | 45900 |
| 2025-01-08 | 26.71 | $26.50 | 61400 |
| 2025-01-07 | 26.74 | $26.65 | 42800 |
| 2025-01-06 | 26.76 | $26.69 | 26500 |
| 2025-01-03 | 26.78 | $26.84 | 26300 |
| 2025-01-02 | 26.79 | $26.70 | 19100 |
| 2024-12-31 | 26.81 | $26.49 | 211800 |
| 2024-12-30 | 26.85 | $26.63 | 73400 |
| 2024-12-27 | 26.89 | $26.61 | 25000 |
| 2024-12-26 | 26.93 | $26.68 | 15300 |
| 2024-12-24 | 26.96 | $26.74 | 17500 |
| 2024-12-23 | 26.99 | $26.84 | 14300 |
| 2024-12-20 | 27.01 | $26.89 | 19300 |
| 2024-12-19 | 27.03 | $26.83 | 35400 |
| 2024-12-18 | 27.06 | $26.86 | 27100 |
| 2024-12-17 | 27.08 | $26.98 | 30600 |
| 2024-12-16 | 27.09 | $26.89 | 22500 |
| 2024-12-13 | 27.11 | $26.91 | 26100 |
| 2024-12-12 | 27.13 | $26.86 | 14100 |
| 2024-12-11 | 27.15 | $27.12 | 22200 |
| 2024-12-10 | 27.15 | $27.16 | 20900 |
| 2024-12-09 | 27.15 | $27.17 | 22100 |
| 2024-12-06 | 27.14 | $27.25 | 21100 |
| 2024-12-05 | 27.13 | $27.27 | 22400 |
| 2024-12-04 | 27.12 | $27.22 | 34700 |
| 2024-12-03 | 27.12 | $27.09 | 33300 |
| 2024-12-02 | 27.12 | $27.11 | 12000 |
| 2024-11-29 | 27.13 | $27.19 | 56700 |
| 2024-11-27 | 27.12 | $27.16 | 14100 |
| 2024-11-26 | 27.12 | $27.04 | 21500 |
| 2024-11-25 | 27.13 | $27.26 | 35100 |
| 2024-11-22 | 27.12 | $27.28 | 29800 |
| 2024-11-21 | 27.11 | $27.16 | 26400 |
| 2024-11-20 | 27.10 | $26.85 | 72700 |
| 2024-11-19 | 27.13 | $26.90 | 48300 |
| 2024-11-18 | 27.15 | $26.95 | 23000 |
| 2024-11-15 | 27.17 | $27.01 | 14000 |
| 2024-11-14 | 27.19 | $27.06 | 14400 |
| 2024-11-13 | 27.20 | $27.09 | 35000 |
| 2024-11-12 | 27.21 | $27.11 | 27100 |
| 2024-11-11 | 27.22 | $27.31 | 14900 |
| 2024-11-08 | 27.21 | $27.44 | 17600 |
| 2024-11-07 | 27.19 | $27.36 | 13200 |
| 2024-11-06 | 27.17 | $27.22 | 19000 |
| 2024-11-05 | 27.17 | $27.35 | 27500 |
| 2024-11-04 | 27.15 | $27.26 | 23900 |
| 2024-11-01 | 27.15 | $27.10 | 38300 |
| 2024-10-31 | 27.16 | $27.00 | 83500 |
| 2024-10-30 | 27.19 | $27.09 | 13200 |
| 2024-10-29 | 27.20 | $27.19 | 20500 |
| 2024-10-28 | 27.21 | $27.16 | 23000 |
| 2024-10-25 | 27.22 | $27.01 | 27400 |
| 2024-10-24 | 27.25 | $27.07 | 33800 |
| 2024-10-23 | 27.28 | $26.89 | 76500 |
| 2024-10-22 | 27.32 | $27.28 | 23200 |
| 2024-10-21 | 27.33 | $27.15 | 32800 |
| 2024-10-18 | 27.36 | $27.14 | 55500 |
| 2024-10-17 | 27.39 | $27.27 | 30900 |
| 2024-10-16 | 27.40 | $27.57 | 14300 |
| 2024-10-15 | 27.39 | $27.32 | 48300 |
| 2024-10-14 | 27.40 | $27.43 | 13500 |
| 2024-10-11 | 27.40 | $27.25 | 25500 |
| 2024-10-10 | 27.42 | $27.22 | 25200 |
| 2024-10-09 | 27.43 | $27.30 | 23200 |
| 2024-10-08 | 27.44 | $27.39 | 22200 |
| 2024-10-07 | 27.43 | $27.24 | 32300 |
| 2024-10-04 | 27.44 | $27.51 | 19400 |
| 2024-10-03 | 27.42 | $27.58 | 25600 |
| 2024-10-02 | 27.38 | $27.46 | 29800 |
| 2024-10-01 | 27.35 | $27.42 | 29200 |
| 2024-09-30 | 27.32 | $27.23 | 104600 |
| 2024-09-27 | 27.31 | $27.53 | 69200 |
| 2024-09-26 | 27.26 | $27.60 | 19300 |
| 2024-09-25 | 27.21 | $27.60 | 23400 |
| 2024-09-24 | 27.15 | $27.62 | 20700 |
| 2024-09-23 | 27.08 | $27.50 | 19600 |
| 2024-09-20 | 27.02 | $27.50 | 34400 |
| 2024-09-19 | 26.96 | $27.52 | 46900 |
| 2024-09-18 | 26.89 | $27.39 | 34700 |
| 2024-09-17 | 26.84 | $27.38 | 35500 |
| 2024-09-16 | 26.78 | $27.23 | 40100 |
| 2024-09-13 | 26.73 | $27.05 | 97000 |
| 2024-09-12 | 26.70 | $26.90 | 40900 |
| 2024-09-11 | 26.69 | $26.76 | 46000 |
| 2024-09-10 | 26.69 | $26.76 | 21300 |
| 2024-09-09 | 26.68 | $26.69 | 13200 |
| 2024-09-06 | 26.69 | $26.52 | 28400 |
| 2024-09-05 | 26.72 | $26.57 | 34900 |
| 2024-09-04 | 26.74 | $26.48 | 32800 |
| 2024-09-03 | 26.77 | $26.36 | 40500 |
| 2024-08-30 | 26.81 | $26.39 | 98900 |
| 2024-08-29 | 26.85 | $26.96 | 25500 |
| 2024-08-28 | 26.84 | $26.92 | 24900 |
| 2024-08-27 | 26.83 | $26.86 | 29600 |
| 2024-08-26 | 26.82 | $26.90 | 52800 |
| 2024-08-23 | 26.81 | $26.80 | 68400 |
| 2024-08-22 | 26.81 | $26.72 | 21400 |
| 2024-08-21 | 26.82 | $26.73 | 56000 |
| 2024-08-20 | 26.82 | $26.72 | 37300 |
| 2024-08-19 | 26.82 | $26.75 | 82900 |
| 2024-08-16 | 26.82 | $27.00 | 18700 |
| 2024-08-15 | 26.79 | $27.00 | 12700 |
| 2024-08-14 | 26.77 | $26.99 | 7000 |
| 2024-08-13 | 26.74 | $26.92 | 22100 |
| 2024-08-12 | 26.71 | $26.83 | 8500 |
| 2024-08-09 | 26.70 | $26.80 | 16700 |
| 2024-08-08 | 26.69 | $26.84 | 30700 |
| 2024-08-07 | 26.67 | $26.73 | 18400 |
| 2024-08-06 | 26.67 | $26.67 | 14900 |
| 2024-08-05 | 26.66 | $26.56 | 29500 |
| 2024-08-02 | 26.67 | $26.76 | 32300 |
| 2024-08-01 | 26.66 | $26.90 | 23400 |
| 2024-07-31 | 26.64 | $26.81 | 50500 |
| 2024-07-30 | 26.62 | $26.72 | 16400 |
| 2024-07-29 | 26.60 | $26.61 | 11900 |
| 2024-07-26 | 26.60 | $26.64 | 11100 |
| 2024-07-25 | 26.59 | $26.46 | 11100 |
| 2024-07-24 | 26.60 | $26.43 | 21400 |
| 2024-07-23 | 26.62 | $26.57 | 26400 |
| 2024-07-22 | 26.62 | $26.65 | 18800 |
| 2024-07-19 | 26.61 | $26.61 | 5300 |
| 2024-07-18 | 26.60 | $26.57 | 16400 |
| 2024-07-17 | 26.60 | $26.62 | 16800 |
| 2024-07-16 | 26.59 | $26.79 | 21500 |
| 2024-07-15 | 26.57 | $26.83 | 14200 |
| 2024-07-12 | 26.54 | $26.86 | 18100 |
| 2024-07-11 | 26.50 | $26.68 | 34700 |
| 2024-07-10 | 26.48 | $26.57 | 25600 |
| 2024-07-09 | 26.48 | $26.48 | 20200 |
| 2024-07-08 | 26.48 | $26.50 | 20500 |
| 2024-07-05 | 26.48 | $26.54 | 19400 |
| 2024-07-03 | 26.47 | $26.54 | 17900 |
| 2024-07-02 | 26.47 | $26.42 | 25000 |
| 2024-07-01 | 26.48 | $26.33 | 24200 |
| 2024-06-28 | 26.50 | $26.40 | 39900 |
| 2024-06-27 | 26.52 | $26.48 | 23500 |
| 2024-06-26 | 26.53 | $26.50 | 21900 |
| 2024-06-25 | 26.53 | $26.52 | 47400 |
| 2024-06-24 | 26.54 | $26.53 | 9500 |
| 2024-06-21 | 26.54 | $26.46 | 14900 |
| 2024-06-20 | 26.55 | $26.46 | 38100 |
| 2024-06-18 | 26.57 | $26.50 | 33200 |
| 2024-06-17 | 26.58 | $26.45 | 16700 |
| 2024-06-14 | 26.60 | $26.49 | 18800 |
| 2024-06-13 | 26.62 | $26.55 | 49000 |
| 2024-06-12 | 26.63 | $26.44 | 44600 |
| 2024-06-11 | 26.66 | $26.45 | 24300 |
| 2024-06-10 | 26.69 | $26.55 | 25500 |
| 2024-06-07 | 26.71 | $26.71 | 12100 |
| 2024-06-06 | 26.71 | $26.80 | 163100 |
| 2024-06-05 | 26.71 | $26.57 | 11100 |
| 2024-06-04 | 26.72 | $26.69 | 41400 |
| 2024-06-03 | 26.73 | $26.80 | 47700 |
| 2024-05-31 | 26.72 | $26.50 | 57700 |
| 2024-05-30 | 26.75 | $26.70 | 25000 |
| 2024-05-29 | 26.75 | $26.47 | 27500 |
| 2024-05-28 | 26.78 | $26.59 | 29500 |
| 2024-05-24 | 26.79 | $26.73 | 23700 |
| 2024-05-23 | 26.79 | $26.65 | 45200 |
| 2024-05-22 | 26.80 | $26.84 | 16200 |
| 2024-05-21 | 26.79 | $26.85 | 32300 |
| 2024-05-20 | 26.77 | $26.94 | 10800 |
| 2024-05-17 | 26.75 | $26.87 | 11600 |
| 2024-05-16 | 26.73 | $26.94 | 30000 |
| 2024-05-15 | 26.70 | $26.94 | 15300 |
| 2024-05-14 | 26.66 | $26.85 | 27000 |
| 2024-05-13 | 26.63 | $26.83 | 20600 |
| 2024-05-10 | 26.61 | $26.73 | 24200 |
| 2024-05-09 | 26.59 | $26.60 | 21800 |
| 2024-05-08 | 26.58 | $26.53 | 28700 |
| 2024-05-07 | 26.58 | $26.74 | 44700 |
| 2024-05-06 | 26.55 | $26.90 | 44100 |
| 2024-05-03 | 26.51 | $26.92 | 15800 |
| 2024-05-02 | 26.46 | $26.69 | 16100 |
| 2024-05-01 | 26.44 | $26.42 | 25900 |
| 2024-04-30 | 26.44 | $26.42 | 27200 |
| 2024-04-29 | 26.43 | $26.51 | 14900 |
| 2024-04-26 | 26.42 | $26.40 | 12400 |
| 2024-04-25 | 26.42 | $26.39 | 12300 |
| 2024-04-24 | 26.43 | $26.63 | 13700 |
| 2024-04-23 | 26.41 | $26.69 | 24700 |
| 2024-04-22 | 26.38 | $26.50 | 26000 |
| 2024-04-19 | 26.38 | $26.31 | 16900 |
| 2024-04-18 | 26.39 | $26.26 | 33800 |
| 2024-04-17 | 26.41 | $26.38 | 35200 |
| 2024-04-16 | 26.42 | $26.46 | 41800 |
| 2024-04-15 | 26.43 | $26.31 | 71800 |
| 2024-04-12 | 26.45 | $26.43 | 27700 |
| 2024-04-11 | 26.46 | $26.38 | 47900 |
| 2024-04-10 | 26.48 | $26.29 | 53900 |
| 2024-04-09 | 26.51 | $26.35 | 64500 |
| 2024-04-08 | 26.53 | $26.43 | 40900 |
| 2024-04-05 | 26.55 | $26.34 | 25100 |
| 2024-04-04 | 26.58 | $26.29 | 23700 |
| 2024-04-03 | 26.61 | $26.37 | 47300 |
| 2024-04-02 | 26.64 | $26.34 | 25900 |
| 2024-04-01 | 26.67 | $26.48 | 54400 |
| 2024-03-28 | 26.69 | $26.45 | 131200 |
| 2024-03-27 | 26.71 | $26.70 | 26100 |
| 2024-03-26 | 26.71 | $26.69 | 21900 |
| 2024-03-25 | 26.72 | $26.68 | 22500 |
| 2024-03-22 | 26.72 | $26.89 | 21800 |
| 2024-03-21 | 26.72 | $26.83 | 46400 |
| 2024-03-20 | 26.71 | $26.74 | 42700 |
| 2024-03-19 | 26.72 | $26.73 | 78700 |
| 2024-03-18 | 26.74 | $26.75 | 32100 |
| 2024-03-15 | 26.75 | $26.63 | 13400 |
| 2024-03-14 | 26.78 | $26.55 | 53900 |
| 2024-03-13 | 26.81 | $26.67 | 34200 |
| 2024-03-12 | 26.84 | $26.64 | 31900 |
| 2024-03-11 | 26.87 | $26.67 | 23200 |
| 2024-03-08 | 26.91 | $26.71 | 30600 |
| 2024-03-07 | 26.94 | $26.68 | 26600 |
| 2024-03-06 | 26.97 | $26.60 | 93900 |
| 2024-03-05 | 27.02 | $26.67 | 50700 |
| 2024-03-04 | 27.05 | $26.59 | 43900 |
| 2024-03-01 | 27.10 | $26.72 | 47600 |
| 2024-02-29 | 27.14 | $26.75 | 179300 |
| 2024-02-28 | 27.18 | $27.15 | 58500 |
| 2024-02-27 | 27.18 | $27.18 | 52000 |
| 2024-02-26 | 27.18 | $27.33 | 35400 |
| 2024-02-23 | 27.17 | $27.28 | 42800 |
| 2024-02-22 | 27.16 | $27.20 | 41300 |
| 2024-02-21 | 27.16 | $27.24 | 23000 |
| 2024-02-20 | 27.16 | $27.28 | 23700 |
| 2024-02-16 | 27.15 | $27.04 | 74300 |
| 2024-02-15 | 27.17 | $27.32 | 40700 |
| 2024-02-14 | 27.16 | $27.22 | 15600 |
| 2024-02-13 | 27.16 | $26.96 | 55700 |
| 2024-02-12 | 27.18 | $27.29 | 32000 |
| 2024-02-09 | 27.18 | $27.04 | 21400 |
| 2024-02-08 | 27.20 | $27.06 | 56900 |
| 2024-02-07 | 27.22 | $27.02 | 53400 |
| 2024-02-06 | 27.24 | $26.80 | 31500 |
| 2024-02-05 | 27.29 | $26.99 | 28300 |
| 2024-02-02 | 27.32 | $27.18 | 26500 |
| 2024-02-01 | 27.33 | $27.31 | 14000 |
| 2024-01-31 | 27.34 | $27.09 | 79400 |
| 2024-01-30 | 27.36 | $27.35 | 57200 |
| 2024-01-29 | 27.36 | $27.55 | 32900 |
| 2024-01-26 | 27.34 | $27.57 | 28800 |
| 2024-01-25 | 27.32 | $27.63 | 41400 |
| 2024-01-24 | 27.28 | $27.25 | 38200 |
| 2024-01-23 | 27.29 | $27.25 | 73500 |
| 2024-01-22 | 27.29 | $27.22 | 103800 |
| 2024-01-19 | 27.30 | $27.24 | 54600 |
| 2024-01-18 | 27.31 | $27.22 | 32600 |
| 2024-01-17 | 27.31 | $27.32 | 64400 |
| 2024-01-16 | 27.31 | $27.31 | 25400 |
| 2024-01-12 | 27.31 | $27.32 | 232500 |
| 2024-01-11 | 27.30 | $27.27 | 219800 |
| 2024-01-10 | 27.29 | $27.25 | 304200 |
| 2024-01-09 | 27.29 | $27.31 | 221600 |
| 2024-01-08 | 27.27 | $27.35 | 52900 |
| 2024-01-05 | 27.25 | $27.35 | 228000 |
| 2024-01-04 | 27.22 | $27.40 | 402900 |
| 2024-01-03 | 27.18 | $27.32 | 265000 |
| 2024-01-02 | 27.15 | $27.44 | 64200 |
| 2023-12-29 | 27.10 | $27.47 | 825500 |
| 2023-12-28 | 27.04 | $27.36 | 33100 |
| 2023-12-27 | 26.99 | $27.13 | 40400 |
| 2023-12-26 | 26.96 | $27.02 | 33200 |
| 2023-12-22 | 26.94 | $27.20 | 107500 |
| 2023-12-21 | 26.90 | $27.49 | 46000 |
| 2023-12-20 | 26.82 | $27.23 | 48400 |
| 2023-12-19 | 26.77 | $27.28 | 107200 |
| 2023-12-18 | 26.71 | $27.13 | 27000 |
| 2023-12-15 | 26.66 | $27.00 | 53000 |
| 2023-12-14 | 26.62 | $26.99 | 33100 |
| 2023-12-13 | 26.58 | $26.84 | 21200 |
| 2023-12-12 | 26.56 | $26.66 | 48600 |
| 2023-12-11 | 26.55 | $26.66 | 35700 |
| 2023-12-08 | 26.54 | $26.50 | 45600 |
| 2023-12-07 | 26.55 | $26.51 | 17100 |
| 2023-12-06 | 26.55 | $26.53 | 25800 |
| 2023-12-05 | 26.55 | $26.48 | 36200 |
| 2023-12-04 | 26.56 | $26.48 | 61200 |
| 2023-12-01 | 26.57 | $26.55 | 98800 |
| 2023-11-30 | 26.56 | $26.22 | 237200 |
| 2023-11-29 | 26.59 | $26.80 | 116100 |
| 2023-11-28 | 26.56 | $26.75 | 80700 |
| 2023-11-27 | 26.54 | $26.69 | 56600 |
| 2023-11-24 | 26.51 | $26.38 | 28900 |
| 2023-11-22 | 26.51 | $26.41 | 51900 |
| 2023-11-21 | 26.50 | $26.46 | 195200 |
| 2023-11-20 | 26.49 | $26.53 | 103500 |
| 2023-11-17 | 26.46 | $26.80 | 26900 |
| 2023-11-16 | 26.40 | $26.80 | 45900 |
| 2023-11-15 | 26.34 | $26.75 | 56400 |
| 2023-11-14 | 26.27 | $26.70 | 64000 |
| 2023-11-13 | 26.21 | $26.50 | 95400 |
| 2023-11-10 | 26.16 | $26.51 | 70900 |
| 2023-11-09 | 26.11 | $26.45 | 61600 |
| 2023-11-08 | 26.07 | $26.43 | 40600 |
| 2023-11-07 | 26.02 | $26.37 | 30600 |
| 2023-11-06 | 25.97 | $26.28 | 32500 |
| 2023-11-03 | 25.94 | $26.39 | 46100 |
| 2023-11-02 | 25.89 | $26.28 | 56300 |
| 2023-11-01 | 25.85 | $26.21 | 79800 |
| 2023-10-31 | 25.81 | $26.16 | 189100 |
| 2023-10-30 | 25.78 | $26.09 | 50400 |
| 2023-10-27 | 25.75 | $25.74 | 50600 |
| 2023-10-26 | 25.76 | $25.57 | 49000 |
| 2023-10-25 | 25.79 | $25.59 | 45600 |
| 2023-10-24 | 25.82 | $25.77 | 44800 |
| 2023-10-23 | 25.83 | $25.75 | 41300 |
| 2023-10-20 | 25.85 | $25.60 | 28400 |
| 2023-10-19 | 25.89 | $25.54 | 86100 |
| 2023-10-18 | 25.93 | $25.66 | 54400 |
| 2023-10-17 | 25.96 | $25.82 | 66700 |
| 2023-10-16 | 25.99 | $25.94 | 45100 |
| 2023-10-13 | 26.00 | $25.86 | 109900 |
| 2023-10-12 | 26.02 | $25.92 | 53700 |
| 2023-10-11 | 26.03 | $26.04 | 59300 |
| 2023-10-10 | 26.03 | $26.00 | 115100 |
| 2023-10-09 | 26.03 | $26.06 | 49800 |
| 2023-10-06 | 26.03 | $25.89 | 130800 |
| 2023-10-05 | 26.04 | $25.91 | 48200 |
| 2023-10-04 | 26.06 | $25.77 | 120600 |
| 2023-10-03 | 26.08 | $25.75 | 253300 |
| 2023-10-02 | 26.10 | $25.99 | 36400 |
| 2023-09-29 | 26.11 | $26.19 | 3.0M |
| 2023-09-28 | 26.09 | $26.16 | 822400 |
| 2023-09-27 | 26.07 | $26.17 | 284400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.71
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.37
Average
26.48
Maximum
27.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.71 | $25.68 | 18781 |
| 2026-07-31 | 25.71 | $25.68 | 51732 |
| 2026-07-30 | 25.71 | $25.74 | 32433 |
| 2026-07-29 | 25.70 | $25.67 | 12200 |
| 2026-07-28 | 25.70 | $25.75 | 7800 |
| 2026-07-27 | 25.68 | $25.83 | 15223 |
| 2026-07-24 | 25.65 | $25.82 | 64000 |
| 2026-07-23 | 25.61 | $25.67 | 172918 |
| 2026-07-22 | 25.59 | $25.60 | 17100 |
| 2026-07-21 | 25.59 | $25.67 | 25900 |
| 2026-07-20 | 25.57 | $25.69 | 27013 |
| 2026-07-17 | 25.55 | $25.64 | 188200 |
| 2026-07-16 | 25.53 | $25.66 | 22700 |
| 2026-07-15 | 25.51 | $25.62 | 157543 |
| 2026-07-14 | 25.49 | $25.49 | 13200 |
| 2026-07-13 | 25.49 | $25.49 | 13300 |
| 2026-07-10 | 25.50 | $25.49 | 14800 |
| 2026-07-09 | 25.50 | $25.57 | 18200 |
| 2026-07-08 | 25.49 | $25.53 | 18703 |
| 2026-07-07 | 25.49 | $25.62 | 98617 |
| 2026-07-06 | 25.47 | $25.66 | 20300 |
| 2026-07-02 | 25.44 | $25.55 | 14300 |
| 2026-07-01 | 25.43 | $25.55 | 213800 |
| 2026-06-30 | 25.41 | $25.51 | 631117 |
| 2026-06-29 | 25.41 | $25.57 | 40341 |
| 2026-06-26 | 25.39 | $25.48 | 32023 |
| 2026-06-25 | 25.38 | $25.36 | 109000 |
| 2026-06-24 | 25.41 | $25.27 | 45848 |
| 2026-06-23 | 25.45 | $25.34 | 31200 |
| 2026-06-22 | 25.49 | $25.45 | 54329 |
| 2026-06-18 | 25.51 | $25.60 | 24600 |
| 2026-06-17 | 25.50 | $25.58 | 20138 |
| 2026-06-16 | 25.50 | $25.51 | 38200 |
| 2026-06-15 | 25.52 | $25.56 | 36129 |
| 2026-06-12 | 25.52 | $25.47 | 10821 |
| 2026-06-11 | 25.55 | $25.48 | 48015 |
| 2026-06-10 | 25.58 | $25.37 | 44110 |
| 2026-06-09 | 25.64 | $25.42 | 20700 |
| 2026-06-08 | 25.70 | $25.42 | 17908 |
| 2026-06-05 | 25.76 | $25.41 | 48534 |
| 2026-06-04 | 25.84 | $25.59 | 71942 |
| 2026-06-03 | 25.90 | $25.61 | 19500 |
| 2026-06-02 | 25.96 | $25.62 | 19100 |
| 2026-06-01 | 26.03 | $25.64 | 69000 |
| 2026-05-29 | 26.10 | $26.07 | 36622 |
| 2026-05-28 | 26.10 | $26.12 | 55830 |
| 2026-05-27 | 26.08 | $26.10 | 32700 |
| 2026-05-26 | 26.07 | $26.20 | 31820 |
| 2026-05-22 | 26.03 | $26.14 | 12725 |
| 2026-05-21 | 26.00 | $26.14 | 49910 |
| 2026-05-20 | 25.96 | $25.99 | 33318 |
| 2026-05-19 | 25.95 | $25.80 | 37600 |
| 2026-05-18 | 25.97 | $25.89 | 13041 |
| 2026-05-15 | 25.98 | $25.90 | 14000 |
| 2026-05-14 | 25.98 | $26.06 | 28700 |
| 2026-05-13 | 25.96 | $26.02 | 7942 |
| 2026-05-12 | 25.93 | $26.00 | 20700 |
| 2026-05-11 | 25.91 | $26.00 | 27700 |
| 2026-05-08 | 25.89 | $26.05 | 30100 |
| 2026-05-07 | 25.84 | $26.00 | 46400 |
| 2026-05-06 | 25.81 | $25.89 | 23238 |
| 2026-05-05 | 25.79 | $25.82 | 23600 |
| 2026-05-04 | 25.78 | $25.81 | 20520 |
| 2026-05-01 | 25.77 | $25.78 | 22007 |
| 2026-04-30 | 25.76 | $25.70 | 44300 |
| 2026-04-29 | 25.77 | $25.76 | 187103 |
| 2026-04-28 | 25.77 | $25.75 | 12800 |
| 2026-04-27 | 25.78 | $25.82 | 548000 |
| 2026-04-24 | 25.77 | $25.83 | 16500 |
| 2026-04-23 | 25.75 | $25.82 | 29711 |
| 2026-04-22 | 25.73 | $25.79 | 34418 |
| 2026-04-21 | 25.72 | $25.65 | 43196 |
| 2026-04-20 | 25.74 | $25.90 | 12910 |
| 2026-04-17 | 25.70 | $25.85 | 57200 |
| 2026-04-16 | 25.67 | $25.75 | 40746 |
| 2026-04-15 | 25.66 | $25.91 | 33200 |
| 2026-04-14 | 25.61 | $25.85 | 25700 |
| 2026-04-13 | 25.56 | $25.77 | 16724 |
| 2026-04-10 | 25.53 | $25.72 | 9700 |
| 2026-04-09 | 25.50 | $25.74 | 13900 |
| 2026-04-08 | 25.46 | $25.71 | 19000 |
| 2026-04-07 | 25.42 | $25.62 | 13800 |
| 2026-04-06 | 25.40 | $25.60 | 22404 |
| 2026-04-02 | 25.38 | $25.52 | 11845 |
| 2026-04-01 | 25.37 | $25.50 | 37709 |
| 2026-03-31 | 25.37 | $25.43 | 250042 |
| 2026-03-30 | 25.38 | $25.36 | 74046 |
| 2026-03-27 | 25.41 | $25.33 | 31131 |
| 2026-03-26 | 25.46 | $25.42 | 91000 |
| 2026-03-25 | 25.49 | $25.47 | 56913 |
| 2026-03-24 | 25.52 | $25.46 | 31020 |
| 2026-03-23 | 25.56 | $25.52 | 61500 |
| 2026-03-20 | 25.59 | $25.56 | 110449 |
| 2026-03-19 | 25.62 | $25.60 | 41606 |
| 2026-03-18 | 25.65 | $25.73 | 31237 |
| 2026-03-17 | 25.66 | $25.73 | 25906 |
| 2026-03-16 | 25.67 | $25.70 | 51411 |
| 2026-03-13 | 25.69 | $25.66 | 48739 |
| 2026-03-12 | 25.72 | $25.74 | 36851 |
| 2026-03-11 | 25.74 | $25.69 | 72107 |
| 2026-03-10 | 25.77 | $25.68 | 33100 |
| 2026-03-09 | 25.82 | $25.61 | 175600 |
| 2026-03-06 | 25.89 | $25.63 | 26200 |
| 2026-03-05 | 25.96 | $25.82 | 44800 |
| 2026-03-04 | 26.01 | $25.76 | 262000 |
| 2026-03-03 | 26.08 | $25.62 | 58103 |
| 2026-03-02 | 26.19 | $25.74 | 262938 |
| 2026-02-27 | 26.30 | $25.68 | 234600 |
| 2026-02-26 | 26.43 | $26.29 | 49801 |
| 2026-02-25 | 26.46 | $26.41 | 45340 |
| 2026-02-24 | 26.47 | $26.43 | 38103 |
| 2026-02-23 | 26.47 | $26.46 | 31700 |
| 2026-02-20 | 26.47 | $26.51 | 9700 |
| 2026-02-19 | 26.45 | $26.45 | 22520 |
| 2026-02-18 | 26.45 | $26.50 | 14842 |
| 2026-02-17 | 26.43 | $26.54 | 24000 |
| 2026-02-13 | 26.40 | $26.38 | 15000 |
| 2026-02-12 | 26.41 | $26.35 | 27715 |
| 2026-02-11 | 26.41 | $26.43 | 22312 |
| 2026-02-10 | 26.41 | $26.38 | 14900 |
| 2026-02-09 | 26.41 | $26.35 | 97821 |
| 2026-02-06 | 26.42 | $26.32 | 77218 |
| 2026-02-05 | 26.43 | $26.33 | 17200 |
| 2026-02-04 | 26.45 | $26.39 | 23711 |
| 2026-02-03 | 26.45 | $26.37 | 54900 |
| 2026-02-02 | 26.46 | $26.38 | 40500 |
| 2026-01-30 | 26.47 | $26.36 | 136500 |
| 2026-01-29 | 26.48 | $26.36 | 29500 |
| 2026-01-28 | 26.50 | $26.38 | 25846 |
| 2026-01-27 | 26.51 | $26.43 | 22800 |
| 2026-01-26 | 26.52 | $26.58 | 29600 |
| 2026-01-23 | 26.49 | $26.58 | 25404 |
| 2026-01-22 | 26.45 | $26.67 | 115400 |
| 2026-01-21 | 26.40 | $26.50 | 418341 |
| 2026-01-20 | 26.36 | $26.36 | 179900 |
| 2026-01-16 | 26.36 | $26.38 | 20300 |
| 2026-01-15 | 26.34 | $26.40 | 14533 |
| 2026-01-14 | 26.32 | $26.45 | 54641 |
| 2026-01-13 | 26.29 | $26.41 | 37042 |
| 2026-01-12 | 26.25 | $26.45 | 16747 |
| 2026-01-09 | 26.21 | $26.37 | 22700 |
| 2026-01-08 | 26.17 | $26.26 | 48800 |
| 2026-01-07 | 26.15 | $26.13 | 23500 |
| 2026-01-06 | 26.16 | $26.14 | 14505 |
| 2026-01-05 | 26.16 | $26.18 | 38235 |
| 2026-01-02 | 26.15 | $26.37 | 21922 |
| 2025-12-31 | 26.11 | $26.34 | 121232 |
| 2025-12-30 | 26.06 | $26.12 | 17744 |
| 2025-12-29 | 26.05 | $26.10 | 15718 |
| 2025-12-26 | 26.05 | $26.10 | 17600 |
| 2025-12-24 | 26.04 | $26.17 | 10800 |
| 2025-12-23 | 26.02 | $26.06 | 100012 |
| 2025-12-22 | 26.02 | $26.04 | 35900 |
| 2025-12-19 | 26.02 | $26.03 | 40826 |
| 2025-12-18 | 26.03 | $26.09 | 58700 |
| 2025-12-17 | 26.02 | $26.00 | 32800 |
| 2025-12-16 | 26.04 | $26.05 | 20500 |
| 2025-12-15 | 26.05 | $26.04 | 22104 |
| 2025-12-12 | 26.06 | $25.97 | 283249 |
| 2025-12-11 | 26.08 | $26.04 | 300131 |
| 2025-12-10 | 26.10 | $26.02 | 75236 |
| 2025-12-09 | 26.12 | $26.05 | 47100 |
| 2025-12-08 | 26.15 | $26.11 | 16000 |
| 2025-12-05 | 26.16 | $26.07 | 20902 |
| 2025-12-04 | 26.19 | $26.08 | 36200 |
| 2025-12-03 | 26.21 | $26.09 | 17824 |
| 2025-12-02 | 26.24 | $26.12 | 19400 |
| 2025-12-01 | 26.27 | $26.05 | 24409 |
| 2025-11-28 | 26.32 | $26.46 | 20339 |
| 2025-11-26 | 26.28 | $26.42 | 20600 |
| 2025-11-25 | 26.26 | $26.35 | 26800 |
| 2025-11-24 | 26.24 | $26.28 | 28714 |
| 2025-11-21 | 26.23 | $26.24 | 23200 |
| 2025-11-20 | 26.23 | $26.20 | 28629 |
| 2025-11-19 | 26.24 | $26.33 | 29600 |
| 2025-11-18 | 26.22 | $26.24 | 23533 |
| 2025-11-17 | 26.22 | $26.21 | 30900 |
| 2025-11-14 | 26.23 | $26.21 | 28500 |
| 2025-11-13 | 26.24 | $26.17 | 29733 |
| 2025-11-12 | 26.26 | $26.28 | 17300 |
| 2025-11-11 | 26.25 | $26.41 | 23244 |
| 2025-11-10 | 26.22 | $26.36 | 19300 |
| 2025-11-07 | 26.20 | $26.27 | 40400 |
| 2025-11-06 | 26.19 | $26.23 | 20127 |
| 2025-11-05 | 26.19 | $26.21 | 22816 |
| 2025-11-04 | 26.19 | $26.16 | 42346 |
| 2025-11-03 | 26.21 | $26.18 | 36128 |
| 2025-10-31 | 26.22 | $26.20 | 55900 |
| 2025-10-30 | 26.23 | $26.17 | 32031 |
| 2025-10-29 | 26.25 | $26.30 | 25100 |
| 2025-10-28 | 26.24 | $26.28 | 13549 |
| 2025-10-27 | 26.24 | $26.30 | 15204 |
| 2025-10-24 | 26.24 | $26.26 | 24602 |
| 2025-10-23 | 26.24 | $26.27 | 29000 |
| 2025-10-22 | 26.24 | $26.27 | 25715 |
| 2025-10-21 | 26.24 | $26.32 | 18500 |
| 2025-10-20 | 26.24 | $26.30 | 19500 |
| 2025-10-17 | 26.23 | $26.24 | 21528 |
| 2025-10-16 | 26.24 | $26.24 | 36000 |
| 2025-10-15 | 26.25 | $26.33 | 16520 |
| 2025-10-14 | 26.25 | $26.27 | 19220 |
| 2025-10-13 | 26.25 | $26.28 | 13716 |
| 2025-10-10 | 26.26 | $26.20 | 22304 |
| 2025-10-09 | 26.28 | $26.28 | 29600 |
| 2025-10-08 | 26.29 | $26.32 | 61900 |
| 2025-10-07 | 26.30 | $26.31 | 15816 |
| 2025-10-06 | 26.31 | $26.34 | 15917 |
| 2025-10-03 | 26.31 | $26.37 | 19913 |
| 2025-10-02 | 26.31 | $26.41 | 15100 |
| 2025-10-01 | 26.31 | $26.43 | 38209 |
| 2025-09-30 | 26.29 | $26.24 | 150500 |
| 2025-09-29 | 26.32 | $26.32 | 24800 |
| 2025-09-26 | 26.33 | $26.38 | 17142 |
| 2025-09-25 | 26.34 | $26.28 | 24100 |
| 2025-09-24 | 26.37 | $26.38 | 19220 |
| 2025-09-23 | 26.38 | $26.40 | 31246 |
| 2025-09-22 | 26.39 | $26.36 | 27349 |
| 2025-09-19 | 26.41 | $26.38 | 22500 |
| 2025-09-18 | 26.43 | $26.43 | 23100 |
| 2025-09-17 | 26.44 | $26.50 | 37500 |
| 2025-09-16 | 26.44 | $26.43 | 23305 |
| 2025-09-15 | 26.46 | $26.45 | 41819 |
| 2025-09-12 | 26.47 | $26.38 | 74300 |
| 2025-09-11 | 26.51 | $26.29 | 135900 |
| 2025-09-10 | 26.56 | $26.30 | 118019 |
| 2025-09-09 | 26.63 | $26.50 | 42201 |
| 2025-09-08 | 26.67 | $26.54 | 16900 |
| 2025-09-05 | 26.70 | $26.48 | 49200 |
| 2025-09-04 | 26.75 | $26.51 | 17000 |
| 2025-09-03 | 26.80 | $26.51 | 32200 |
| 2025-09-02 | 26.87 | $26.49 | 44400 |
| 2025-08-29 | 26.94 | $26.45 | 112900 |
| 2025-08-28 | 27.04 | $26.74 | 17500 |
| 2025-08-27 | 27.09 | $26.77 | 59100 |
| 2025-08-26 | 27.14 | $26.80 | 28800 |
| 2025-08-25 | 27.19 | $26.95 | 16300 |
| 2025-08-22 | 27.22 | $27.14 | 23700 |
| 2025-08-21 | 27.21 | $27.08 | 41000 |
| 2025-08-20 | 27.21 | $27.37 | 18100 |
| 2025-08-19 | 27.15 | $27.33 | 37500 |
| 2025-08-18 | 27.08 | $27.21 | 31300 |
| 2025-08-15 | 27.03 | $27.00 | 14300 |
| 2025-08-14 | 27.01 | $27.11 | 10700 |
| 2025-08-13 | 26.97 | $27.11 | 18100 |
| 2025-08-12 | 26.92 | $27.00 | 25000 |
| 2025-08-11 | 26.88 | $27.00 | 20200 |
| 2025-08-08 | 26.83 | $26.91 | 20300 |
| 2025-08-07 | 26.80 | $26.89 | 43500 |
| 2025-08-06 | 26.76 | $26.86 | 28000 |
| 2025-08-05 | 26.72 | $26.97 | 26700 |
| 2025-08-04 | 26.65 | $26.96 | 16500 |
| 2025-08-01 | 26.58 | $26.75 | 14700 |
| 2025-07-31 | 26.53 | $26.63 | 101500 |
| 2025-07-30 | 26.50 | $26.52 | 29300 |
| 2025-07-29 | 26.49 | $26.49 | 16100 |
| 2025-07-28 | 26.48 | $26.53 | 54600 |
| 2025-07-25 | 26.47 | $26.50 | 25400 |
| 2025-07-24 | 26.45 | $26.44 | 20700 |
| 2025-07-23 | 26.45 | $26.37 | 27900 |
| 2025-07-22 | 26.46 | $26.45 | 16000 |
| 2025-07-21 | 26.46 | $26.33 | 21900 |
| 2025-07-18 | 26.48 | $26.46 | 13700 |
| 2025-07-17 | 26.48 | $26.46 | 8400 |
| 2025-07-16 | 26.47 | $26.44 | 14100 |
| 2025-07-15 | 26.47 | $26.46 | 19700 |
| 2025-07-14 | 26.47 | $26.46 | 15800 |
| 2025-07-11 | 26.46 | $26.42 | 25700 |
| 2025-07-10 | 26.46 | $26.56 | 29100 |
| 2025-07-09 | 26.43 | $26.52 | 38300 |
| 2025-07-08 | 26.40 | $26.53 | 122800 |
| 2025-07-07 | 26.36 | $26.53 | 38300 |
| 2025-07-03 | 26.32 | $26.39 | 21800 |
| 2025-07-02 | 26.30 | $26.37 | 38700 |
| 2025-07-01 | 26.29 | $26.30 | 45000 |
| 2025-06-30 | 26.28 | $26.03 | 132400 |
| 2025-06-27 | 26.33 | $26.17 | 25400 |
| 2025-06-26 | 26.36 | $26.45 | 12700 |
| 2025-06-25 | 26.34 | $26.32 | 34800 |
| 2025-06-24 | 26.33 | $26.62 | 33400 |
| 2025-06-23 | 26.27 | $26.45 | 35800 |
| 2025-06-20 | 26.23 | $26.48 | 172000 |
| 2025-06-18 | 26.17 | $26.24 | 52200 |
| 2025-06-17 | 26.16 | $26.28 | 25800 |
| 2025-06-16 | 26.14 | $26.34 | 36800 |
| 2025-06-13 | 26.10 | $26.22 | 33500 |
| 2025-06-12 | 26.08 | $26.20 | 49200 |
| 2025-06-11 | 26.06 | $26.07 | 25100 |
| 2025-06-10 | 26.07 | $26.08 | 12000 |
| 2025-06-09 | 26.07 | $26.11 | 22700 |
| 2025-06-06 | 26.07 | $26.05 | 20900 |
| 2025-06-05 | 26.09 | $26.05 | 41600 |
| 2025-06-04 | 26.11 | $25.99 | 26900 |
| 2025-06-03 | 26.14 | $26.03 | 58300 |
| 2025-06-02 | 26.17 | $25.86 | 40800 |
| 2025-05-30 | 26.24 | $25.76 | 402900 |
| 2025-05-29 | 26.35 | $26.39 | 48600 |
| 2025-05-28 | 26.34 | $26.35 | 32500 |
| 2025-05-27 | 26.33 | $26.54 | 31500 |
| 2025-05-23 | 26.29 | $26.18 | 18600 |
| 2025-05-22 | 26.31 | $26.16 | 40600 |
| 2025-05-21 | 26.34 | $26.04 | 36900 |
| 2025-05-20 | 26.40 | $26.32 | 88400 |
| 2025-05-19 | 26.42 | $26.47 | 28000 |
| 2025-05-16 | 26.40 | $26.45 | 30200 |
| 2025-05-15 | 26.38 | $26.54 | 43800 |
| 2025-05-14 | 26.34 | $26.29 | 17800 |
| 2025-05-13 | 26.35 | $26.39 | 11600 |
| 2025-05-12 | 26.33 | $26.29 | 20600 |
| 2025-05-09 | 26.34 | $26.31 | 17800 |
| 2025-05-08 | 26.34 | $26.25 | 21900 |
| 2025-05-07 | 26.36 | $26.36 | 34100 |
| 2025-05-06 | 26.35 | $26.38 | 83200 |
| 2025-05-05 | 26.34 | $26.50 | 24000 |
| 2025-05-02 | 26.30 | $26.51 | 45800 |
| 2025-05-01 | 26.25 | $26.40 | 91300 |
| 2025-04-30 | 26.22 | $26.55 | 399800 |
| 2025-04-29 | 26.15 | $26.27 | 155200 |
| 2025-04-28 | 26.13 | $26.26 | 44700 |
| 2025-04-25 | 26.11 | $26.21 | 44100 |
| 2025-04-24 | 26.09 | $26.31 | 96100 |
| 2025-04-23 | 26.05 | $26.36 | 32900 |
| 2025-04-22 | 26.00 | $26.32 | 88600 |
| 2025-04-21 | 25.95 | $26.18 | 19200 |
| 2025-04-17 | 25.91 | $26.29 | 22600 |
| 2025-04-16 | 25.86 | $26.22 | 25000 |
| 2025-04-15 | 25.80 | $26.21 | 180100 |
| 2025-04-14 | 25.74 | $25.78 | 26300 |
| 2025-04-11 | 25.77 | $25.75 | 26900 |
| 2025-04-10 | 25.81 | $25.83 | 39200 |
| 2025-04-09 | 25.84 | $25.91 | 71800 |
| 2025-04-08 | 25.85 | $25.78 | 75500 |
| 2025-04-07 | 25.90 | $25.61 | 193600 |
| 2025-04-04 | 26.00 | $25.76 | 63300 |
| 2025-04-03 | 26.08 | $25.81 | 67700 |
| 2025-04-02 | 26.16 | $26.11 | 30500 |
| 2025-04-01 | 26.20 | $26.04 | 56000 |
| 2025-03-31 | 26.25 | $25.93 | 252700 |
| 2025-03-28 | 26.34 | $26.00 | 99300 |
| 2025-03-27 | 26.43 | $26.18 | 54800 |
| 2025-03-26 | 26.50 | $26.36 | 27100 |
| 2025-03-25 | 26.54 | $26.49 | 104200 |
| 2025-03-24 | 26.56 | $26.50 | 57800 |
| 2025-03-21 | 26.59 | $26.64 | 28100 |
| 2025-03-20 | 26.58 | $26.66 | 87900 |
| 2025-03-19 | 26.58 | $26.55 | 24700 |
| 2025-03-18 | 26.60 | $26.51 | 40400 |
| 2025-03-17 | 26.62 | $26.58 | 43200 |
| 2025-03-14 | 26.64 | $26.59 | 16000 |
| 2025-03-13 | 26.66 | $26.64 | 18200 |
| 2025-03-12 | 26.67 | $26.58 | 16000 |
| 2025-03-11 | 26.70 | $26.45 | 27200 |
| 2025-03-10 | 26.76 | $26.60 | 13100 |
| 2025-03-07 | 26.80 | $26.65 | 14300 |
| 2025-03-06 | 26.83 | $26.67 | 34800 |
| 2025-03-05 | 26.87 | $26.79 | 15600 |
| 2025-03-04 | 26.88 | $26.73 | 25900 |
| 2025-03-03 | 26.91 | $26.62 | 29900 |
| 2025-02-28 | 26.97 | $26.57 | 72000 |
| 2025-02-27 | 27.05 | $27.22 | 39700 |
| 2025-02-26 | 27.00 | $27.20 | 42100 |
| 2025-02-25 | 26.95 | $27.15 | 34400 |
| 2025-02-24 | 26.90 | $27.06 | 41600 |
| 2025-02-21 | 26.86 | $26.78 | 26000 |
| 2025-02-20 | 26.87 | $26.88 | 17600 |
| 2025-02-19 | 26.86 | $26.92 | 13400 |
| 2025-02-18 | 26.85 | $26.91 | 12100 |
| 2025-02-14 | 26.83 | $26.86 | 13800 |
| 2025-02-13 | 26.82 | $26.78 | 16100 |
| 2025-02-12 | 26.83 | $26.71 | 26700 |
| 2025-02-11 | 26.85 | $26.82 | 10700 |
| 2025-02-10 | 26.85 | $26.84 | 28400 |
| 2025-02-07 | 26.85 | $26.81 | 38500 |
| 2025-02-06 | 26.86 | $26.87 | 19800 |
| 2025-02-05 | 26.85 | $27.04 | 12100 |
| 2025-02-04 | 26.80 | $26.82 | 21500 |
| 2025-02-03 | 26.80 | $26.81 | 30300 |
| 2025-01-31 | 26.79 | $26.91 | 42000 |
| 2025-01-30 | 26.77 | $26.95 | 24900 |
| 2025-01-29 | 26.73 | $26.76 | 19000 |
| 2025-01-28 | 26.72 | $26.86 | 17500 |
| 2025-01-27 | 26.69 | $27.18 | 29600 |
| 2025-01-24 | 26.59 | $26.93 | 13100 |
| 2025-01-23 | 26.53 | $26.78 | 23100 |
| 2025-01-22 | 26.49 | $26.77 | 29000 |
| 2025-01-21 | 26.45 | $26.60 | 15300 |
| 2025-01-17 | 26.44 | $26.58 | 14000 |
| 2025-01-16 | 26.42 | $26.57 | 16500 |
| 2025-01-15 | 26.41 | $26.77 | 44500 |
| 2025-01-14 | 26.36 | $26.28 | 34000 |
| 2025-01-13 | 26.41 | $26.04 | 48200 |
| 2025-01-10 | 26.51 | $26.12 | 45900 |
| 2025-01-08 | 26.61 | $26.50 | 61400 |
| 2025-01-07 | 26.65 | $26.65 | 42800 |
| 2025-01-06 | 26.67 | $26.69 | 26500 |
| 2025-01-03 | 26.68 | $26.84 | 26300 |
| 2025-01-02 | 26.67 | $26.70 | 19100 |
| 2024-12-31 | 26.68 | $26.49 | 211800 |
| 2024-12-30 | 26.74 | $26.63 | 73400 |
| 2024-12-27 | 26.77 | $26.61 | 25000 |
| 2024-12-26 | 26.82 | $26.68 | 15300 |
| 2024-12-24 | 26.87 | $26.74 | 17500 |
| 2024-12-23 | 26.91 | $26.84 | 14300 |
| 2024-12-20 | 26.93 | $26.89 | 19300 |
| 2024-12-19 | 26.95 | $26.83 | 35400 |
| 2024-12-18 | 26.98 | $26.86 | 27100 |
| 2024-12-17 | 27.02 | $26.98 | 30600 |
| 2024-12-16 | 27.03 | $26.89 | 22500 |
| 2024-12-13 | 27.07 | $26.91 | 26100 |
| 2024-12-12 | 27.10 | $26.86 | 14100 |
| 2024-12-11 | 27.16 | $27.12 | 22200 |
| 2024-12-10 | 27.17 | $27.16 | 20900 |
| 2024-12-09 | 27.17 | $27.17 | 22100 |
| 2024-12-06 | 27.17 | $27.25 | 21100 |
| 2024-12-05 | 27.15 | $27.27 | 22400 |
| 2024-12-04 | 27.12 | $27.22 | 34700 |
| 2024-12-03 | 27.11 | $27.09 | 33300 |
| 2024-12-02 | 27.11 | $27.11 | 12000 |
| 2024-11-29 | 27.11 | $27.19 | 56700 |
| 2024-11-27 | 27.10 | $27.16 | 14100 |
| 2024-11-26 | 27.09 | $27.04 | 21500 |
| 2024-11-25 | 27.11 | $27.26 | 35100 |
| 2024-11-22 | 27.08 | $27.28 | 29800 |
| 2024-11-21 | 27.04 | $27.16 | 26400 |
| 2024-11-20 | 27.02 | $26.85 | 72700 |
| 2024-11-19 | 27.07 | $26.90 | 48300 |
| 2024-11-18 | 27.11 | $26.95 | 23000 |
| 2024-11-15 | 27.15 | $27.01 | 14000 |
| 2024-11-14 | 27.19 | $27.06 | 14400 |
| 2024-11-13 | 27.21 | $27.09 | 35000 |
| 2024-11-12 | 27.24 | $27.11 | 27100 |
| 2024-11-11 | 27.27 | $27.31 | 14900 |
| 2024-11-08 | 27.26 | $27.44 | 17600 |
| 2024-11-07 | 27.21 | $27.36 | 13200 |
| 2024-11-06 | 27.18 | $27.22 | 19000 |
| 2024-11-05 | 27.18 | $27.35 | 27500 |
| 2024-11-04 | 27.14 | $27.26 | 23900 |
| 2024-11-01 | 27.12 | $27.10 | 38300 |
| 2024-10-31 | 27.13 | $27.00 | 83500 |
| 2024-10-30 | 27.17 | $27.09 | 13200 |
| 2024-10-29 | 27.19 | $27.19 | 20500 |
| 2024-10-28 | 27.19 | $27.16 | 23000 |
| 2024-10-25 | 27.20 | $27.01 | 27400 |
| 2024-10-24 | 27.24 | $27.07 | 33800 |
| 2024-10-23 | 27.27 | $26.89 | 76500 |
| 2024-10-22 | 27.35 | $27.28 | 23200 |
| 2024-10-21 | 27.36 | $27.15 | 32800 |
| 2024-10-18 | 27.40 | $27.14 | 55500 |
| 2024-10-17 | 27.45 | $27.27 | 30900 |
| 2024-10-16 | 27.47 | $27.57 | 14300 |
| 2024-10-15 | 27.44 | $27.32 | 48300 |
| 2024-10-14 | 27.45 | $27.43 | 13500 |
| 2024-10-11 | 27.44 | $27.25 | 25500 |
| 2024-10-10 | 27.46 | $27.22 | 25200 |
| 2024-10-09 | 27.50 | $27.30 | 23200 |
| 2024-10-08 | 27.52 | $27.39 | 22200 |
| 2024-10-07 | 27.53 | $27.24 | 32300 |
| 2024-10-04 | 27.56 | $27.51 | 19400 |
| 2024-10-03 | 27.55 | $27.58 | 25600 |
| 2024-10-02 | 27.52 | $27.46 | 29800 |
| 2024-10-01 | 27.50 | $27.42 | 29200 |
| 2024-09-30 | 27.49 | $27.23 | 104600 |
| 2024-09-27 | 27.52 | $27.53 | 69200 |
| 2024-09-26 | 27.49 | $27.60 | 19300 |
| 2024-09-25 | 27.44 | $27.60 | 23400 |
| 2024-09-24 | 27.37 | $27.62 | 20700 |
| 2024-09-23 | 27.29 | $27.50 | 19600 |
| 2024-09-20 | 27.22 | $27.50 | 34400 |
| 2024-09-19 | 27.14 | $27.52 | 46900 |
| 2024-09-18 | 27.05 | $27.39 | 34700 |
| 2024-09-17 | 26.96 | $27.38 | 35500 |
| 2024-09-16 | 26.86 | $27.23 | 40100 |
| 2024-09-13 | 26.77 | $27.05 | 97000 |
| 2024-09-12 | 26.71 | $26.90 | 40900 |
| 2024-09-11 | 26.67 | $26.76 | 46000 |
| 2024-09-10 | 26.66 | $26.76 | 21300 |
| 2024-09-09 | 26.64 | $26.69 | 13200 |
| 2024-09-06 | 26.63 | $26.52 | 28400 |
| 2024-09-05 | 26.66 | $26.57 | 34900 |
| 2024-09-04 | 26.69 | $26.48 | 32800 |
| 2024-09-03 | 26.73 | $26.36 | 40500 |
| 2024-08-30 | 26.81 | $26.39 | 98900 |
| 2024-08-29 | 26.90 | $26.96 | 25500 |
| 2024-08-28 | 26.87 | $26.92 | 24900 |
| 2024-08-27 | 26.86 | $26.86 | 29600 |
| 2024-08-26 | 26.85 | $26.90 | 52800 |
| 2024-08-23 | 26.83 | $26.80 | 68400 |
| 2024-08-22 | 26.83 | $26.72 | 21400 |
| 2024-08-21 | 26.85 | $26.73 | 56000 |
| 2024-08-20 | 26.87 | $26.72 | 37300 |
| 2024-08-19 | 26.89 | $26.75 | 82900 |
| 2024-08-16 | 26.91 | $27.00 | 18700 |
| 2024-08-15 | 26.88 | $27.00 | 12700 |
| 2024-08-14 | 26.84 | $26.99 | 7000 |
| 2024-08-13 | 26.80 | $26.92 | 22100 |
| 2024-08-12 | 26.77 | $26.83 | 8500 |
| 2024-08-09 | 26.75 | $26.80 | 16700 |
| 2024-08-08 | 26.73 | $26.84 | 30700 |
| 2024-08-07 | 26.70 | $26.73 | 18400 |
| 2024-08-06 | 26.69 | $26.67 | 14900 |
| 2024-08-05 | 26.69 | $26.56 | 29500 |
| 2024-08-02 | 26.71 | $26.76 | 32300 |
| 2024-08-01 | 26.70 | $26.90 | 23400 |
| 2024-07-31 | 26.65 | $26.81 | 50500 |
| 2024-07-30 | 26.61 | $26.72 | 16400 |
| 2024-07-29 | 26.59 | $26.61 | 11900 |
| 2024-07-26 | 26.58 | $26.64 | 11100 |
| 2024-07-25 | 26.57 | $26.46 | 11100 |
| 2024-07-24 | 26.60 | $26.43 | 21400 |
| 2024-07-23 | 26.63 | $26.57 | 26400 |
| 2024-07-22 | 26.64 | $26.65 | 18800 |
| 2024-07-19 | 26.64 | $26.61 | 5300 |
| 2024-07-18 | 26.64 | $26.57 | 16400 |
| 2024-07-17 | 26.65 | $26.62 | 16800 |
| 2024-07-16 | 26.65 | $26.79 | 21500 |
| 2024-07-15 | 26.62 | $26.83 | 14200 |
| 2024-07-12 | 26.57 | $26.86 | 18100 |
| 2024-07-11 | 26.50 | $26.68 | 34700 |
| 2024-07-10 | 26.47 | $26.57 | 25600 |
| 2024-07-09 | 26.45 | $26.48 | 20200 |
| 2024-07-08 | 26.45 | $26.50 | 20500 |
| 2024-07-05 | 26.45 | $26.54 | 19400 |
| 2024-07-03 | 26.44 | $26.54 | 17900 |
| 2024-07-02 | 26.42 | $26.42 | 25000 |
| 2024-07-01 | 26.43 | $26.33 | 24200 |
| 2024-06-28 | 26.46 | $26.40 | 39900 |
| 2024-06-27 | 26.48 | $26.48 | 23500 |
| 2024-06-26 | 26.49 | $26.50 | 21900 |
| 2024-06-25 | 26.50 | $26.52 | 47400 |
| 2024-06-24 | 26.50 | $26.53 | 9500 |
| 2024-06-21 | 26.50 | $26.46 | 14900 |
| 2024-06-20 | 26.51 | $26.46 | 38100 |
| 2024-06-18 | 26.53 | $26.50 | 33200 |
| 2024-06-17 | 26.54 | $26.45 | 16700 |
| 2024-06-14 | 26.57 | $26.49 | 18800 |
| 2024-06-13 | 26.59 | $26.55 | 49000 |
| 2024-06-12 | 26.60 | $26.44 | 44600 |
| 2024-06-11 | 26.64 | $26.45 | 24300 |
| 2024-06-10 | 26.68 | $26.55 | 25500 |
| 2024-06-07 | 26.71 | $26.71 | 12100 |
| 2024-06-06 | 26.71 | $26.80 | 163100 |
| 2024-06-05 | 26.69 | $26.57 | 11100 |
| 2024-06-04 | 26.71 | $26.69 | 41400 |
| 2024-06-03 | 26.72 | $26.80 | 47700 |
| 2024-05-31 | 26.70 | $26.50 | 57700 |
| 2024-05-30 | 26.74 | $26.70 | 25000 |
| 2024-05-29 | 26.74 | $26.47 | 27500 |
| 2024-05-28 | 26.79 | $26.59 | 29500 |
| 2024-05-24 | 26.83 | $26.73 | 23700 |
| 2024-05-23 | 26.84 | $26.65 | 45200 |
| 2024-05-22 | 26.87 | $26.84 | 16200 |
| 2024-05-21 | 26.86 | $26.85 | 32300 |
| 2024-05-20 | 26.85 | $26.94 | 10800 |
| 2024-05-17 | 26.82 | $26.87 | 11600 |
| 2024-05-16 | 26.80 | $26.94 | 30000 |
| 2024-05-15 | 26.76 | $26.94 | 15300 |
| 2024-05-14 | 26.71 | $26.85 | 27000 |
| 2024-05-13 | 26.68 | $26.83 | 20600 |
| 2024-05-10 | 26.64 | $26.73 | 24200 |
| 2024-05-09 | 26.61 | $26.60 | 21800 |
| 2024-05-08 | 26.61 | $26.53 | 28700 |
| 2024-05-07 | 26.63 | $26.74 | 44700 |
| 2024-05-06 | 26.60 | $26.90 | 44100 |
| 2024-05-03 | 26.53 | $26.92 | 15800 |
| 2024-05-02 | 26.45 | $26.69 | 16100 |
| 2024-05-01 | 26.40 | $26.42 | 25900 |
| 2024-04-30 | 26.40 | $26.42 | 27200 |
| 2024-04-29 | 26.40 | $26.51 | 14900 |
| 2024-04-26 | 26.39 | $26.40 | 12400 |
| 2024-04-25 | 26.40 | $26.39 | 12300 |
| 2024-04-24 | 26.40 | $26.63 | 13700 |
| 2024-04-23 | 26.37 | $26.69 | 24700 |
| 2024-04-22 | 26.31 | $26.50 | 26000 |
| 2024-04-19 | 26.28 | $26.31 | 16900 |
| 2024-04-18 | 26.29 | $26.26 | 33800 |
| 2024-04-17 | 26.32 | $26.38 | 35200 |
| 2024-04-16 | 26.32 | $26.46 | 41800 |
| 2024-04-15 | 26.31 | $26.31 | 71800 |
| 2024-04-12 | 26.33 | $26.43 | 27700 |
| 2024-04-11 | 26.33 | $26.38 | 47900 |
| 2024-04-10 | 26.34 | $26.29 | 53900 |
| 2024-04-09 | 26.37 | $26.35 | 64500 |
| 2024-04-08 | 26.39 | $26.43 | 40900 |
| 2024-04-05 | 26.40 | $26.34 | 25100 |
| 2024-04-04 | 26.43 | $26.29 | 23700 |
| 2024-04-03 | 26.48 | $26.37 | 47300 |
| 2024-04-02 | 26.52 | $26.34 | 25900 |
| 2024-04-01 | 26.58 | $26.48 | 54400 |
| 2024-03-28 | 26.62 | $26.45 | 131200 |
| 2024-03-27 | 26.66 | $26.70 | 26100 |
| 2024-03-26 | 26.67 | $26.69 | 21900 |
| 2024-03-25 | 26.68 | $26.68 | 22500 |
| 2024-03-22 | 26.69 | $26.89 | 21800 |
| 2024-03-21 | 26.66 | $26.83 | 46400 |
| 2024-03-20 | 26.64 | $26.74 | 42700 |
| 2024-03-19 | 26.63 | $26.73 | 78700 |
| 2024-03-18 | 26.63 | $26.75 | 32100 |
| 2024-03-15 | 26.62 | $26.63 | 13400 |
| 2024-03-14 | 26.64 | $26.55 | 53900 |
| 2024-03-13 | 26.68 | $26.67 | 34200 |
| 2024-03-12 | 26.70 | $26.64 | 31900 |
| 2024-03-11 | 26.73 | $26.67 | 23200 |
| 2024-03-08 | 26.76 | $26.71 | 30600 |
| 2024-03-07 | 26.79 | $26.68 | 26600 |
| 2024-03-06 | 26.83 | $26.60 | 93900 |
| 2024-03-05 | 26.90 | $26.67 | 50700 |
| 2024-03-04 | 26.96 | $26.59 | 43900 |
| 2024-03-01 | 27.05 | $26.72 | 47600 |
| 2024-02-29 | 27.13 | $26.75 | 179300 |
| 2024-02-28 | 27.21 | $27.15 | 58500 |
| 2024-02-27 | 27.22 | $27.18 | 52000 |
| 2024-02-26 | 27.23 | $27.33 | 35400 |
| 2024-02-23 | 27.20 | $27.28 | 42800 |
| 2024-02-22 | 27.18 | $27.20 | 41300 |
| 2024-02-21 | 27.18 | $27.24 | 23000 |
| 2024-02-20 | 27.17 | $27.28 | 23700 |
| 2024-02-16 | 27.15 | $27.04 | 74300 |
| 2024-02-15 | 27.17 | $27.32 | 40700 |
| 2024-02-14 | 27.14 | $27.22 | 15600 |
| 2024-02-13 | 27.13 | $26.96 | 55700 |
| 2024-02-12 | 27.17 | $27.29 | 32000 |
| 2024-02-09 | 27.14 | $27.04 | 21400 |
| 2024-02-08 | 27.17 | $27.06 | 56900 |
| 2024-02-07 | 27.19 | $27.02 | 53400 |
| 2024-02-06 | 27.23 | $26.80 | 31500 |
| 2024-02-05 | 27.32 | $26.99 | 28300 |
| 2024-02-02 | 27.38 | $27.18 | 26500 |
| 2024-02-01 | 27.41 | $27.31 | 14000 |
| 2024-01-31 | 27.42 | $27.09 | 79400 |
| 2024-01-30 | 27.48 | $27.35 | 57200 |
| 2024-01-29 | 27.49 | $27.55 | 32900 |
| 2024-01-26 | 27.46 | $27.57 | 28800 |
| 2024-01-25 | 27.42 | $27.63 | 41400 |
| 2024-01-24 | 27.36 | $27.25 | 38200 |
| 2024-01-23 | 27.36 | $27.25 | 73500 |
| 2024-01-22 | 27.37 | $27.22 | 103800 |
| 2024-01-19 | 27.39 | $27.24 | 54600 |
| 2024-01-18 | 27.40 | $27.22 | 32600 |
| 2024-01-17 | 27.42 | $27.32 | 64400 |
| 2024-01-16 | 27.42 | $27.31 | 25400 |
| 2024-01-12 | 27.42 | $27.32 | 232500 |
| 2024-01-11 | 27.42 | $27.27 | 219800 |
| 2024-01-10 | 27.43 | $27.25 | 304200 |
| 2024-01-09 | 27.44 | $27.31 | 221600 |
| 2024-01-08 | 27.44 | $27.35 | 52900 |
| 2024-01-05 | 27.43 | $27.35 | 228000 |
| 2024-01-04 | 27.41 | $27.40 | 402900 |
| 2024-01-03 | 27.38 | $27.32 | 265000 |
| 2024-01-02 | 27.36 | $27.44 | 64200 |
| 2023-12-29 | 27.31 | $27.47 | 825500 |
| 2023-12-28 | 27.25 | $27.36 | 33100 |
| 2023-12-27 | 27.19 | $27.13 | 40400 |
| 2023-12-26 | 27.18 | $27.02 | 33200 |
| 2023-12-22 | 27.18 | $27.20 | 107500 |
| 2023-12-21 | 27.14 | $27.49 | 46000 |
| 2023-12-20 | 27.04 | $27.23 | 48400 |
| 2023-12-19 | 26.97 | $27.28 | 107200 |
| 2023-12-18 | 26.88 | $27.13 | 27000 |
| 2023-12-15 | 26.81 | $27.00 | 53000 |
| 2023-12-14 | 26.75 | $26.99 | 33100 |
| 2023-12-13 | 26.68 | $26.84 | 21200 |
| 2023-12-12 | 26.64 | $26.66 | 48600 |
| 2023-12-11 | 26.62 | $26.66 | 35700 |
| 2023-12-08 | 26.60 | $26.50 | 45600 |
| 2023-12-07 | 26.60 | $26.51 | 17100 |
| 2023-12-06 | 26.61 | $26.53 | 25800 |
| 2023-12-05 | 26.61 | $26.48 | 36200 |
| 2023-12-04 | 26.63 | $26.48 | 61200 |
| 2023-12-01 | 26.64 | $26.55 | 98800 |
| 2023-11-30 | 26.64 | $26.22 | 237200 |
| 2023-11-29 | 26.71 | $26.80 | 116100 |
| 2023-11-28 | 26.67 | $26.75 | 80700 |
| 2023-11-27 | 26.63 | $26.69 | 56600 |
| 2023-11-24 | 26.60 | $26.38 | 28900 |
| 2023-11-22 | 26.62 | $26.41 | 51900 |
| 2023-11-21 | 26.64 | $26.46 | 195200 |
| 2023-11-20 | 26.65 | $26.53 | 103500 |
| 2023-11-17 | 26.65 | $26.80 | 26900 |
| 2023-11-16 | 26.59 | $26.80 | 45900 |
| 2023-11-15 | 26.52 | $26.75 | 56400 |
| 2023-11-14 | 26.45 | $26.70 | 64000 |
| 2023-11-13 | 26.37 | $26.50 | 95400 |
| 2023-11-10 | 26.32 | $26.51 | 70900 |
| 2023-11-09 | 26.27 | $26.45 | 61600 |
| 2023-11-08 | 26.21 | $26.43 | 40600 |
| 2023-11-07 | 26.15 | $26.37 | 30600 |
| 2023-11-06 | 26.09 | $26.28 | 32500 |
| 2023-11-03 | 26.04 | $26.39 | 46100 |
| 2023-11-02 | 25.96 | $26.28 | 56300 |
| 2023-11-01 | 25.89 | $26.21 | 79800 |
| 2023-10-31 | 25.82 | $26.16 | 189100 |
| 2023-10-30 | 25.75 | $26.09 | 50400 |
| 2023-10-27 | 25.69 | $25.74 | 50600 |
| 2023-10-26 | 25.69 | $25.57 | 49000 |
| 2023-10-25 | 25.72 | $25.59 | 45600 |
| 2023-10-24 | 25.76 | $25.77 | 44800 |
| 2023-10-23 | 25.77 | $25.75 | 41300 |
| 2023-10-20 | 25.78 | $25.60 | 28400 |
| 2023-10-19 | 25.83 | $25.54 | 86100 |
| 2023-10-18 | 25.90 | $25.66 | 54400 |
| 2023-10-17 | 25.95 | $25.82 | 66700 |
| 2023-10-16 | 25.98 | $25.94 | 45100 |
| 2023-10-13 | 25.98 | $25.86 | 109900 |
| 2023-10-12 | 26.01 | $25.92 | 53700 |
| 2023-10-11 | 26.03 | $26.04 | 59300 |
| 2023-10-10 | 26.02 | $26.00 | 115100 |
| 2023-10-09 | 26.02 | $26.06 | 49800 |
| 2023-10-06 | 26.01 | $25.89 | 130800 |
| 2023-10-05 | 26.03 | $25.91 | 48200 |
| 2023-10-04 | 26.05 | $25.77 | 120600 |
| 2023-10-03 | 26.11 | $25.75 | 253300 |
| 2023-10-02 | 26.17 | $25.99 | 36400 |
| 2023-09-29 | 26.20 | $26.19 | 3.0M |
| 2023-09-28 | 26.19 | $26.16 | 822400 |
| 2023-09-27 | 26.18 | $26.17 | 284400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.75
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.32
Average
26.47
Maximum
27.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.75 | $25.68 | 18781 |
| 2026-07-31 | 25.76 | $25.68 | 51732 |
| 2026-07-30 | 25.77 | $25.74 | 32433 |
| 2026-07-29 | 25.76 | $25.67 | 12200 |
| 2026-07-28 | 25.77 | $25.75 | 7800 |
| 2026-07-27 | 25.76 | $25.83 | 15223 |
| 2026-07-24 | 25.71 | $25.82 | 64000 |
| 2026-07-23 | 25.66 | $25.67 | 172918 |
| 2026-07-22 | 25.64 | $25.60 | 17100 |
| 2026-07-21 | 25.65 | $25.67 | 25900 |
| 2026-07-20 | 25.63 | $25.69 | 27013 |
| 2026-07-17 | 25.60 | $25.64 | 188200 |
| 2026-07-16 | 25.57 | $25.66 | 22700 |
| 2026-07-15 | 25.54 | $25.62 | 157543 |
| 2026-07-14 | 25.51 | $25.49 | 13200 |
| 2026-07-13 | 25.52 | $25.49 | 13300 |
| 2026-07-10 | 25.53 | $25.49 | 14800 |
| 2026-07-09 | 25.54 | $25.57 | 18200 |
| 2026-07-08 | 25.53 | $25.53 | 18703 |
| 2026-07-07 | 25.52 | $25.62 | 98617 |
| 2026-07-06 | 25.49 | $25.66 | 20300 |
| 2026-07-02 | 25.45 | $25.55 | 14300 |
| 2026-07-01 | 25.42 | $25.55 | 213800 |
| 2026-06-30 | 25.39 | $25.51 | 631117 |
| 2026-06-29 | 25.38 | $25.57 | 40341 |
| 2026-06-26 | 25.33 | $25.48 | 32023 |
| 2026-06-25 | 25.32 | $25.36 | 109000 |
| 2026-06-24 | 25.33 | $25.27 | 45848 |
| 2026-06-23 | 25.38 | $25.34 | 31200 |
| 2026-06-22 | 25.43 | $25.45 | 54329 |
| 2026-06-18 | 25.45 | $25.60 | 24600 |
| 2026-06-17 | 25.42 | $25.58 | 20138 |
| 2026-06-16 | 25.41 | $25.51 | 38200 |
| 2026-06-15 | 25.41 | $25.56 | 36129 |
| 2026-06-12 | 25.40 | $25.47 | 10821 |
| 2026-06-11 | 25.42 | $25.48 | 48015 |
| 2026-06-10 | 25.44 | $25.37 | 44110 |
| 2026-06-09 | 25.51 | $25.42 | 20700 |
| 2026-06-08 | 25.58 | $25.42 | 17908 |
| 2026-06-05 | 25.66 | $25.41 | 48534 |
| 2026-06-04 | 25.77 | $25.59 | 71942 |
| 2026-06-03 | 25.84 | $25.61 | 19500 |
| 2026-06-02 | 25.93 | $25.62 | 19100 |
| 2026-06-01 | 26.03 | $25.64 | 69000 |
| 2026-05-29 | 26.14 | $26.07 | 36622 |
| 2026-05-28 | 26.15 | $26.12 | 55830 |
| 2026-05-27 | 26.13 | $26.10 | 32700 |
| 2026-05-26 | 26.12 | $26.20 | 31820 |
| 2026-05-22 | 26.08 | $26.14 | 12725 |
| 2026-05-21 | 26.04 | $26.14 | 49910 |
| 2026-05-20 | 25.99 | $25.99 | 33318 |
| 2026-05-19 | 25.97 | $25.80 | 37600 |
| 2026-05-18 | 26.01 | $25.89 | 13041 |
| 2026-05-15 | 26.03 | $25.90 | 14000 |
| 2026-05-14 | 26.06 | $26.06 | 28700 |
| 2026-05-13 | 26.03 | $26.02 | 7942 |
| 2026-05-12 | 26.01 | $26.00 | 20700 |
| 2026-05-11 | 25.99 | $26.00 | 27700 |
| 2026-05-08 | 25.96 | $26.05 | 30100 |
| 2026-05-07 | 25.91 | $26.00 | 46400 |
| 2026-05-06 | 25.86 | $25.89 | 23238 |
| 2026-05-05 | 25.84 | $25.82 | 23600 |
| 2026-05-04 | 25.83 | $25.81 | 20520 |
| 2026-05-01 | 25.82 | $25.78 | 22007 |
| 2026-04-30 | 25.82 | $25.70 | 44300 |
| 2026-04-29 | 25.84 | $25.76 | 187103 |
| 2026-04-28 | 25.85 | $25.75 | 12800 |
| 2026-04-27 | 25.87 | $25.82 | 548000 |
| 2026-04-24 | 25.86 | $25.83 | 16500 |
| 2026-04-23 | 25.85 | $25.82 | 29711 |
| 2026-04-22 | 25.83 | $25.79 | 34418 |
| 2026-04-21 | 25.83 | $25.65 | 43196 |
| 2026-04-20 | 25.86 | $25.90 | 12910 |
| 2026-04-17 | 25.82 | $25.85 | 57200 |
| 2026-04-16 | 25.79 | $25.75 | 40746 |
| 2026-04-15 | 25.78 | $25.91 | 33200 |
| 2026-04-14 | 25.71 | $25.85 | 25700 |
| 2026-04-13 | 25.65 | $25.77 | 16724 |
| 2026-04-10 | 25.60 | $25.72 | 9700 |
| 2026-04-09 | 25.56 | $25.74 | 13900 |
| 2026-04-08 | 25.51 | $25.71 | 19000 |
| 2026-04-07 | 25.45 | $25.62 | 13800 |
| 2026-04-06 | 25.41 | $25.60 | 22404 |
| 2026-04-02 | 25.36 | $25.52 | 11845 |
| 2026-04-01 | 25.34 | $25.50 | 37709 |
| 2026-03-31 | 25.32 | $25.43 | 250042 |
| 2026-03-30 | 25.32 | $25.36 | 74046 |
| 2026-03-27 | 25.35 | $25.33 | 31131 |
| 2026-03-26 | 25.40 | $25.42 | 91000 |
| 2026-03-25 | 25.43 | $25.47 | 56913 |
| 2026-03-24 | 25.46 | $25.46 | 31020 |
| 2026-03-23 | 25.49 | $25.52 | 61500 |
| 2026-03-20 | 25.52 | $25.56 | 110449 |
| 2026-03-19 | 25.55 | $25.60 | 41606 |
| 2026-03-18 | 25.58 | $25.73 | 31237 |
| 2026-03-17 | 25.57 | $25.73 | 25906 |
| 2026-03-16 | 25.56 | $25.70 | 51411 |
| 2026-03-13 | 25.56 | $25.66 | 48739 |
| 2026-03-12 | 25.58 | $25.74 | 36851 |
| 2026-03-11 | 25.59 | $25.69 | 72107 |
| 2026-03-10 | 25.61 | $25.68 | 33100 |
| 2026-03-09 | 25.65 | $25.61 | 175600 |
| 2026-03-06 | 25.72 | $25.63 | 26200 |
| 2026-03-05 | 25.81 | $25.82 | 44800 |
| 2026-03-04 | 25.85 | $25.76 | 262000 |
| 2026-03-03 | 25.93 | $25.62 | 58103 |
| 2026-03-02 | 26.08 | $25.74 | 262938 |
| 2026-02-27 | 26.22 | $25.68 | 234600 |
| 2026-02-26 | 26.41 | $26.29 | 49801 |
| 2026-02-25 | 26.45 | $26.41 | 45340 |
| 2026-02-24 | 26.46 | $26.43 | 38103 |
| 2026-02-23 | 26.47 | $26.46 | 31700 |
| 2026-02-20 | 26.47 | $26.51 | 9700 |
| 2026-02-19 | 26.45 | $26.45 | 22520 |
| 2026-02-18 | 26.44 | $26.50 | 14842 |
| 2026-02-17 | 26.42 | $26.54 | 24000 |
| 2026-02-13 | 26.38 | $26.38 | 15000 |
| 2026-02-12 | 26.38 | $26.35 | 27715 |
| 2026-02-11 | 26.39 | $26.43 | 22312 |
| 2026-02-10 | 26.38 | $26.38 | 14900 |
| 2026-02-09 | 26.38 | $26.35 | 97821 |
| 2026-02-06 | 26.39 | $26.32 | 77218 |
| 2026-02-05 | 26.42 | $26.33 | 17200 |
| 2026-02-04 | 26.44 | $26.39 | 23711 |
| 2026-02-03 | 26.45 | $26.37 | 54900 |
| 2026-02-02 | 26.47 | $26.38 | 40500 |
| 2026-01-30 | 26.49 | $26.36 | 136500 |
| 2026-01-29 | 26.52 | $26.36 | 29500 |
| 2026-01-28 | 26.55 | $26.38 | 25846 |
| 2026-01-27 | 26.58 | $26.43 | 22800 |
| 2026-01-26 | 26.60 | $26.58 | 29600 |
| 2026-01-23 | 26.57 | $26.58 | 25404 |
| 2026-01-22 | 26.54 | $26.67 | 115400 |
| 2026-01-21 | 26.46 | $26.50 | 418341 |
| 2026-01-20 | 26.43 | $26.36 | 179900 |
| 2026-01-16 | 26.43 | $26.38 | 20300 |
| 2026-01-15 | 26.42 | $26.40 | 14533 |
| 2026-01-14 | 26.40 | $26.45 | 54641 |
| 2026-01-13 | 26.36 | $26.41 | 37042 |
| 2026-01-12 | 26.32 | $26.45 | 16747 |
| 2026-01-09 | 26.26 | $26.37 | 22700 |
| 2026-01-08 | 26.21 | $26.26 | 48800 |
| 2026-01-07 | 26.19 | $26.13 | 23500 |
| 2026-01-06 | 26.20 | $26.14 | 14505 |
| 2026-01-05 | 26.21 | $26.18 | 38235 |
| 2026-01-02 | 26.21 | $26.37 | 21922 |
| 2025-12-31 | 26.14 | $26.34 | 121232 |
| 2025-12-30 | 26.08 | $26.12 | 17744 |
| 2025-12-29 | 26.06 | $26.10 | 15718 |
| 2025-12-26 | 26.05 | $26.10 | 17600 |
| 2025-12-24 | 26.04 | $26.17 | 10800 |
| 2025-12-23 | 26.01 | $26.06 | 100012 |
| 2025-12-22 | 26.00 | $26.04 | 35900 |
| 2025-12-19 | 26.00 | $26.03 | 40826 |
| 2025-12-18 | 26.01 | $26.09 | 58700 |
| 2025-12-17 | 25.99 | $26.00 | 32800 |
| 2025-12-16 | 26.01 | $26.05 | 20500 |
| 2025-12-15 | 26.01 | $26.04 | 22104 |
| 2025-12-12 | 26.02 | $25.97 | 283249 |
| 2025-12-11 | 26.05 | $26.04 | 300131 |
| 2025-12-10 | 26.07 | $26.02 | 75236 |
| 2025-12-09 | 26.10 | $26.05 | 47100 |
| 2025-12-08 | 26.13 | $26.11 | 16000 |
| 2025-12-05 | 26.14 | $26.07 | 20902 |
| 2025-12-04 | 26.17 | $26.08 | 36200 |
| 2025-12-03 | 26.21 | $26.09 | 17824 |
| 2025-12-02 | 26.25 | $26.12 | 19400 |
| 2025-12-01 | 26.29 | $26.05 | 24409 |
| 2025-11-28 | 26.37 | $26.46 | 20339 |
| 2025-11-26 | 26.32 | $26.42 | 20600 |
| 2025-11-25 | 26.28 | $26.35 | 26800 |
| 2025-11-24 | 26.26 | $26.28 | 28714 |
| 2025-11-21 | 26.25 | $26.24 | 23200 |
| 2025-11-20 | 26.25 | $26.20 | 28629 |
| 2025-11-19 | 26.27 | $26.33 | 29600 |
| 2025-11-18 | 26.24 | $26.24 | 23533 |
| 2025-11-17 | 26.24 | $26.21 | 30900 |
| 2025-11-14 | 26.25 | $26.21 | 28500 |
| 2025-11-13 | 26.27 | $26.17 | 29733 |
| 2025-11-12 | 26.29 | $26.28 | 17300 |
| 2025-11-11 | 26.29 | $26.41 | 23244 |
| 2025-11-10 | 26.25 | $26.36 | 19300 |
| 2025-11-07 | 26.22 | $26.27 | 40400 |
| 2025-11-06 | 26.20 | $26.23 | 20127 |
| 2025-11-05 | 26.20 | $26.21 | 22816 |
| 2025-11-04 | 26.20 | $26.16 | 42346 |
| 2025-11-03 | 26.22 | $26.18 | 36128 |
| 2025-10-31 | 26.23 | $26.20 | 55900 |
| 2025-10-30 | 26.25 | $26.17 | 32031 |
| 2025-10-29 | 26.27 | $26.30 | 25100 |
| 2025-10-28 | 26.27 | $26.28 | 13549 |
| 2025-10-27 | 26.26 | $26.30 | 15204 |
| 2025-10-24 | 26.26 | $26.26 | 24602 |
| 2025-10-23 | 26.26 | $26.27 | 29000 |
| 2025-10-22 | 26.26 | $26.27 | 25715 |
| 2025-10-21 | 26.26 | $26.32 | 18500 |
| 2025-10-20 | 26.25 | $26.30 | 19500 |
| 2025-10-17 | 26.24 | $26.24 | 21528 |
| 2025-10-16 | 26.25 | $26.24 | 36000 |
| 2025-10-15 | 26.26 | $26.33 | 16520 |
| 2025-10-14 | 26.24 | $26.27 | 19220 |
| 2025-10-13 | 26.25 | $26.28 | 13716 |
| 2025-10-10 | 26.25 | $26.20 | 22304 |
| 2025-10-09 | 26.28 | $26.28 | 29600 |
| 2025-10-08 | 26.29 | $26.32 | 61900 |
| 2025-10-07 | 26.29 | $26.31 | 15816 |
| 2025-10-06 | 26.30 | $26.34 | 15917 |
| 2025-10-03 | 26.30 | $26.37 | 19913 |
| 2025-10-02 | 26.29 | $26.41 | 15100 |
| 2025-10-01 | 26.27 | $26.43 | 38209 |
| 2025-09-30 | 26.24 | $26.24 | 150500 |
| 2025-09-29 | 26.27 | $26.32 | 24800 |
| 2025-09-26 | 26.28 | $26.38 | 17142 |
| 2025-09-25 | 26.27 | $26.28 | 24100 |
| 2025-09-24 | 26.30 | $26.38 | 19220 |
| 2025-09-23 | 26.30 | $26.40 | 31246 |
| 2025-09-22 | 26.30 | $26.36 | 27349 |
| 2025-09-19 | 26.31 | $26.38 | 22500 |
| 2025-09-18 | 26.32 | $26.43 | 23100 |
| 2025-09-17 | 26.32 | $26.50 | 37500 |
| 2025-09-16 | 26.31 | $26.43 | 23305 |
| 2025-09-15 | 26.31 | $26.45 | 41819 |
| 2025-09-12 | 26.31 | $26.38 | 74300 |
| 2025-09-11 | 26.34 | $26.29 | 135900 |
| 2025-09-10 | 26.40 | $26.30 | 118019 |
| 2025-09-09 | 26.48 | $26.50 | 42201 |
| 2025-09-08 | 26.51 | $26.54 | 16900 |
| 2025-09-05 | 26.54 | $26.48 | 49200 |
| 2025-09-04 | 26.60 | $26.51 | 17000 |
| 2025-09-03 | 26.66 | $26.51 | 32200 |
| 2025-09-02 | 26.74 | $26.49 | 44400 |
| 2025-08-29 | 26.84 | $26.45 | 112900 |
| 2025-08-28 | 26.98 | $26.74 | 17500 |
| 2025-08-27 | 27.06 | $26.77 | 59100 |
| 2025-08-26 | 27.14 | $26.80 | 28800 |
| 2025-08-25 | 27.22 | $26.95 | 16300 |
| 2025-08-22 | 27.28 | $27.14 | 23700 |
| 2025-08-21 | 27.29 | $27.08 | 41000 |
| 2025-08-20 | 27.31 | $27.37 | 18100 |
| 2025-08-19 | 27.24 | $27.33 | 37500 |
| 2025-08-18 | 27.16 | $27.21 | 31300 |
| 2025-08-15 | 27.11 | $27.00 | 14300 |
| 2025-08-14 | 27.10 | $27.11 | 10700 |
| 2025-08-13 | 27.06 | $27.11 | 18100 |
| 2025-08-12 | 27.00 | $27.00 | 25000 |
| 2025-08-11 | 26.96 | $27.00 | 20200 |
| 2025-08-08 | 26.91 | $26.91 | 20300 |
| 2025-08-07 | 26.88 | $26.89 | 43500 |
| 2025-08-06 | 26.84 | $26.86 | 28000 |
| 2025-08-05 | 26.80 | $26.97 | 26700 |
| 2025-08-04 | 26.71 | $26.96 | 16500 |
| 2025-08-01 | 26.61 | $26.75 | 14700 |
| 2025-07-31 | 26.54 | $26.63 | 101500 |
| 2025-07-30 | 26.51 | $26.52 | 29300 |
| 2025-07-29 | 26.49 | $26.49 | 16100 |
| 2025-07-28 | 26.49 | $26.53 | 54600 |
| 2025-07-25 | 26.47 | $26.50 | 25400 |
| 2025-07-24 | 26.45 | $26.44 | 20700 |
| 2025-07-23 | 26.45 | $26.37 | 27900 |
| 2025-07-22 | 26.47 | $26.45 | 16000 |
| 2025-07-21 | 26.47 | $26.33 | 21900 |
| 2025-07-18 | 26.50 | $26.46 | 13700 |
| 2025-07-17 | 26.51 | $26.46 | 8400 |
| 2025-07-16 | 26.51 | $26.44 | 14100 |
| 2025-07-15 | 26.51 | $26.46 | 19700 |
| 2025-07-14 | 26.51 | $26.46 | 15800 |
| 2025-07-11 | 26.51 | $26.42 | 25700 |
| 2025-07-10 | 26.52 | $26.56 | 29100 |
| 2025-07-09 | 26.48 | $26.52 | 38300 |
| 2025-07-08 | 26.45 | $26.53 | 122800 |
| 2025-07-07 | 26.41 | $26.53 | 38300 |
| 2025-07-03 | 26.35 | $26.39 | 21800 |
| 2025-07-02 | 26.33 | $26.37 | 38700 |
| 2025-07-01 | 26.31 | $26.30 | 45000 |
| 2025-06-30 | 26.30 | $26.03 | 132400 |
| 2025-06-27 | 26.38 | $26.17 | 25400 |
| 2025-06-26 | 26.43 | $26.45 | 12700 |
| 2025-06-25 | 26.41 | $26.32 | 34800 |
| 2025-06-24 | 26.41 | $26.62 | 33400 |
| 2025-06-23 | 26.33 | $26.45 | 35800 |
| 2025-06-20 | 26.27 | $26.48 | 172000 |
| 2025-06-18 | 26.20 | $26.24 | 52200 |
| 2025-06-17 | 26.18 | $26.28 | 25800 |
| 2025-06-16 | 26.15 | $26.34 | 36800 |
| 2025-06-13 | 26.09 | $26.22 | 33500 |
| 2025-06-12 | 26.05 | $26.20 | 49200 |
| 2025-06-11 | 26.02 | $26.07 | 25100 |
| 2025-06-10 | 26.02 | $26.08 | 12000 |
| 2025-06-09 | 26.02 | $26.11 | 22700 |
| 2025-06-06 | 26.01 | $26.05 | 20900 |
| 2025-06-05 | 26.02 | $26.05 | 41600 |
| 2025-06-04 | 26.04 | $25.99 | 26900 |
| 2025-06-03 | 26.08 | $26.03 | 58300 |
| 2025-06-02 | 26.11 | $25.86 | 40800 |
| 2025-05-30 | 26.21 | $25.76 | 402900 |
| 2025-05-29 | 26.36 | $26.39 | 48600 |
| 2025-05-28 | 26.35 | $26.35 | 32500 |
| 2025-05-27 | 26.35 | $26.54 | 31500 |
| 2025-05-23 | 26.28 | $26.18 | 18600 |
| 2025-05-22 | 26.31 | $26.16 | 40600 |
| 2025-05-21 | 26.36 | $26.04 | 36900 |
| 2025-05-20 | 26.46 | $26.32 | 88400 |
| 2025-05-19 | 26.48 | $26.47 | 28000 |
| 2025-05-16 | 26.47 | $26.45 | 30200 |
| 2025-05-15 | 26.45 | $26.54 | 43800 |
| 2025-05-14 | 26.40 | $26.29 | 17800 |
| 2025-05-13 | 26.42 | $26.39 | 11600 |
| 2025-05-12 | 26.41 | $26.29 | 20600 |
| 2025-05-09 | 26.43 | $26.31 | 17800 |
| 2025-05-08 | 26.44 | $26.25 | 21900 |
| 2025-05-07 | 26.48 | $26.36 | 34100 |
| 2025-05-06 | 26.48 | $26.38 | 83200 |
| 2025-05-05 | 26.48 | $26.50 | 24000 |
| 2025-05-02 | 26.44 | $26.51 | 45800 |
| 2025-05-01 | 26.39 | $26.40 | 91300 |
| 2025-04-30 | 26.35 | $26.55 | 399800 |
| 2025-04-29 | 26.26 | $26.27 | 155200 |
| 2025-04-28 | 26.24 | $26.26 | 44700 |
| 2025-04-25 | 26.22 | $26.21 | 44100 |
| 2025-04-24 | 26.20 | $26.31 | 96100 |
| 2025-04-23 | 26.15 | $26.36 | 32900 |
| 2025-04-22 | 26.08 | $26.32 | 88600 |
| 2025-04-21 | 26.00 | $26.18 | 19200 |
| 2025-04-17 | 25.95 | $26.29 | 22600 |
| 2025-04-16 | 25.85 | $26.22 | 25000 |
| 2025-04-15 | 25.76 | $26.21 | 180100 |
| 2025-04-14 | 25.65 | $25.78 | 26300 |
| 2025-04-11 | 25.67 | $25.75 | 26900 |
| 2025-04-10 | 25.70 | $25.83 | 39200 |
| 2025-04-09 | 25.71 | $25.91 | 71800 |
| 2025-04-08 | 25.71 | $25.78 | 75500 |
| 2025-04-07 | 25.75 | $25.61 | 193600 |
| 2025-04-04 | 25.86 | $25.76 | 63300 |
| 2025-04-03 | 25.95 | $25.81 | 67700 |
| 2025-04-02 | 26.05 | $26.11 | 30500 |
| 2025-04-01 | 26.07 | $26.04 | 56000 |
| 2025-03-31 | 26.13 | $25.93 | 252700 |
| 2025-03-28 | 26.24 | $26.00 | 99300 |
| 2025-03-27 | 26.36 | $26.18 | 54800 |
| 2025-03-26 | 26.45 | $26.36 | 27100 |
| 2025-03-25 | 26.50 | $26.49 | 104200 |
| 2025-03-24 | 26.52 | $26.50 | 57800 |
| 2025-03-21 | 26.55 | $26.64 | 28100 |
| 2025-03-20 | 26.53 | $26.66 | 87900 |
| 2025-03-19 | 26.52 | $26.55 | 24700 |
| 2025-03-18 | 26.53 | $26.51 | 40400 |
| 2025-03-17 | 26.56 | $26.58 | 43200 |
| 2025-03-14 | 26.57 | $26.59 | 16000 |
| 2025-03-13 | 26.59 | $26.64 | 18200 |
| 2025-03-12 | 26.60 | $26.58 | 16000 |
| 2025-03-11 | 26.63 | $26.45 | 27200 |
| 2025-03-10 | 26.71 | $26.60 | 13100 |
| 2025-03-07 | 26.76 | $26.65 | 14300 |
| 2025-03-06 | 26.80 | $26.67 | 34800 |
| 2025-03-05 | 26.85 | $26.79 | 15600 |
| 2025-03-04 | 26.87 | $26.73 | 25900 |
| 2025-03-03 | 26.91 | $26.62 | 29900 |
| 2025-02-28 | 27.00 | $26.57 | 72000 |
| 2025-02-27 | 27.13 | $27.22 | 39700 |
| 2025-02-26 | 27.07 | $27.20 | 42100 |
| 2025-02-25 | 27.00 | $27.15 | 34400 |
| 2025-02-24 | 26.94 | $27.06 | 41600 |
| 2025-02-21 | 26.88 | $26.78 | 26000 |
| 2025-02-20 | 26.91 | $26.88 | 17600 |
| 2025-02-19 | 26.90 | $26.92 | 13400 |
| 2025-02-18 | 26.89 | $26.91 | 12100 |
| 2025-02-14 | 26.87 | $26.86 | 13800 |
| 2025-02-13 | 26.86 | $26.78 | 16100 |
| 2025-02-12 | 26.87 | $26.71 | 26700 |
| 2025-02-11 | 26.91 | $26.82 | 10700 |
| 2025-02-10 | 26.93 | $26.84 | 28400 |
| 2025-02-07 | 26.93 | $26.81 | 38500 |
| 2025-02-06 | 26.95 | $26.87 | 19800 |
| 2025-02-05 | 26.95 | $27.04 | 12100 |
| 2025-02-04 | 26.90 | $26.82 | 21500 |
| 2025-02-03 | 26.90 | $26.81 | 30300 |
| 2025-01-31 | 26.91 | $26.91 | 42000 |
| 2025-01-30 | 26.88 | $26.95 | 24900 |
| 2025-01-29 | 26.83 | $26.76 | 19000 |
| 2025-01-28 | 26.83 | $26.86 | 17500 |
| 2025-01-27 | 26.80 | $27.18 | 29600 |
| 2025-01-24 | 26.66 | $26.93 | 13100 |
| 2025-01-23 | 26.57 | $26.78 | 23100 |
| 2025-01-22 | 26.51 | $26.77 | 29000 |
| 2025-01-21 | 26.44 | $26.60 | 15300 |
| 2025-01-17 | 26.41 | $26.58 | 14000 |
| 2025-01-16 | 26.38 | $26.57 | 16500 |
| 2025-01-15 | 26.35 | $26.77 | 44500 |
| 2025-01-14 | 26.25 | $26.28 | 34000 |
| 2025-01-13 | 26.30 | $26.04 | 48200 |
| 2025-01-10 | 26.43 | $26.12 | 45900 |
| 2025-01-08 | 26.56 | $26.50 | 61400 |
| 2025-01-07 | 26.61 | $26.65 | 42800 |
| 2025-01-06 | 26.62 | $26.69 | 26500 |
| 2025-01-03 | 26.63 | $26.84 | 26300 |
| 2025-01-02 | 26.59 | $26.70 | 19100 |
| 2024-12-31 | 26.59 | $26.49 | 211800 |
| 2024-12-30 | 26.66 | $26.63 | 73400 |
| 2024-12-27 | 26.70 | $26.61 | 25000 |
| 2024-12-26 | 26.76 | $26.68 | 15300 |
| 2024-12-24 | 26.81 | $26.74 | 17500 |
| 2024-12-23 | 26.85 | $26.84 | 14300 |
| 2024-12-20 | 26.88 | $26.89 | 19300 |
| 2024-12-19 | 26.90 | $26.83 | 35400 |
| 2024-12-18 | 26.94 | $26.86 | 27100 |
| 2024-12-17 | 26.98 | $26.98 | 30600 |
| 2024-12-16 | 26.99 | $26.89 | 22500 |
| 2024-12-13 | 27.04 | $26.91 | 26100 |
| 2024-12-12 | 27.09 | $26.86 | 14100 |
| 2024-12-11 | 27.17 | $27.12 | 22200 |
| 2024-12-10 | 27.18 | $27.16 | 20900 |
| 2024-12-09 | 27.19 | $27.17 | 22100 |
| 2024-12-06 | 27.19 | $27.25 | 21100 |
| 2024-12-05 | 27.16 | $27.27 | 22400 |
| 2024-12-04 | 27.13 | $27.22 | 34700 |
| 2024-12-03 | 27.10 | $27.09 | 33300 |
| 2024-12-02 | 27.11 | $27.11 | 12000 |
| 2024-11-29 | 27.11 | $27.19 | 56700 |
| 2024-11-27 | 27.09 | $27.16 | 14100 |
| 2024-11-26 | 27.07 | $27.04 | 21500 |
| 2024-11-25 | 27.09 | $27.26 | 35100 |
| 2024-11-22 | 27.05 | $27.28 | 29800 |
| 2024-11-21 | 26.98 | $27.16 | 26400 |
| 2024-11-20 | 26.95 | $26.85 | 72700 |
| 2024-11-19 | 27.00 | $26.90 | 48300 |
| 2024-11-18 | 27.06 | $26.95 | 23000 |
| 2024-11-15 | 27.11 | $27.01 | 14000 |
| 2024-11-14 | 27.15 | $27.06 | 14400 |
| 2024-11-13 | 27.19 | $27.09 | 35000 |
| 2024-11-12 | 27.23 | $27.11 | 27100 |
| 2024-11-11 | 27.27 | $27.31 | 14900 |
| 2024-11-08 | 27.25 | $27.44 | 17600 |
| 2024-11-07 | 27.19 | $27.36 | 13200 |
| 2024-11-06 | 27.14 | $27.22 | 19000 |
| 2024-11-05 | 27.13 | $27.35 | 27500 |
| 2024-11-04 | 27.07 | $27.26 | 23900 |
| 2024-11-01 | 27.03 | $27.10 | 38300 |
| 2024-10-31 | 27.03 | $27.00 | 83500 |
| 2024-10-30 | 27.07 | $27.09 | 13200 |
| 2024-10-29 | 27.08 | $27.19 | 20500 |
| 2024-10-28 | 27.07 | $27.16 | 23000 |
| 2024-10-25 | 27.07 | $27.01 | 27400 |
| 2024-10-24 | 27.12 | $27.07 | 33800 |
| 2024-10-23 | 27.16 | $26.89 | 76500 |
| 2024-10-22 | 27.27 | $27.28 | 23200 |
| 2024-10-21 | 27.28 | $27.15 | 32800 |
| 2024-10-18 | 27.33 | $27.14 | 55500 |
| 2024-10-17 | 27.40 | $27.27 | 30900 |
| 2024-10-16 | 27.43 | $27.57 | 14300 |
| 2024-10-15 | 27.38 | $27.32 | 48300 |
| 2024-10-14 | 27.40 | $27.43 | 13500 |
| 2024-10-11 | 27.39 | $27.25 | 25500 |
| 2024-10-10 | 27.43 | $27.22 | 25200 |
| 2024-10-09 | 27.49 | $27.30 | 23200 |
| 2024-10-08 | 27.53 | $27.39 | 22200 |
| 2024-10-07 | 27.55 | $27.24 | 32300 |
| 2024-10-04 | 27.62 | $27.51 | 19400 |
| 2024-10-03 | 27.62 | $27.58 | 25600 |
| 2024-10-02 | 27.59 | $27.46 | 29800 |
| 2024-10-01 | 27.59 | $27.42 | 29200 |
| 2024-09-30 | 27.60 | $27.23 | 104600 |
| 2024-09-27 | 27.66 | $27.53 | 69200 |
| 2024-09-26 | 27.65 | $27.60 | 19300 |
| 2024-09-25 | 27.60 | $27.60 | 23400 |
| 2024-09-24 | 27.53 | $27.62 | 20700 |
| 2024-09-23 | 27.44 | $27.50 | 19600 |
| 2024-09-20 | 27.37 | $27.50 | 34400 |
| 2024-09-19 | 27.28 | $27.52 | 46900 |
| 2024-09-18 | 27.15 | $27.39 | 34700 |
| 2024-09-17 | 27.04 | $27.38 | 35500 |
| 2024-09-16 | 26.90 | $27.23 | 40100 |
| 2024-09-13 | 26.78 | $27.05 | 97000 |
| 2024-09-12 | 26.69 | $26.90 | 40900 |
| 2024-09-11 | 26.63 | $26.76 | 46000 |
| 2024-09-10 | 26.60 | $26.76 | 21300 |
| 2024-09-09 | 26.57 | $26.69 | 13200 |
| 2024-09-06 | 26.55 | $26.52 | 28400 |
| 2024-09-05 | 26.58 | $26.57 | 34900 |
| 2024-09-04 | 26.61 | $26.48 | 32800 |
| 2024-09-03 | 26.67 | $26.36 | 40500 |
| 2024-08-30 | 26.78 | $26.39 | 98900 |
| 2024-08-29 | 26.91 | $26.96 | 25500 |
| 2024-08-28 | 26.88 | $26.92 | 24900 |
| 2024-08-27 | 26.86 | $26.86 | 29600 |
| 2024-08-26 | 26.85 | $26.90 | 52800 |
| 2024-08-23 | 26.83 | $26.80 | 68400 |
| 2024-08-22 | 26.83 | $26.72 | 21400 |
| 2024-08-21 | 26.86 | $26.73 | 56000 |
| 2024-08-20 | 26.90 | $26.72 | 37300 |
| 2024-08-19 | 26.94 | $26.75 | 82900 |
| 2024-08-16 | 26.97 | $27.00 | 18700 |
| 2024-08-15 | 26.94 | $27.00 | 12700 |
| 2024-08-14 | 26.90 | $26.99 | 7000 |
| 2024-08-13 | 26.85 | $26.92 | 22100 |
| 2024-08-12 | 26.81 | $26.83 | 8500 |
| 2024-08-09 | 26.78 | $26.80 | 16700 |
| 2024-08-08 | 26.76 | $26.84 | 30700 |
| 2024-08-07 | 26.73 | $26.73 | 18400 |
| 2024-08-06 | 26.72 | $26.67 | 14900 |
| 2024-08-05 | 26.72 | $26.56 | 29500 |
| 2024-08-02 | 26.76 | $26.76 | 32300 |
| 2024-08-01 | 26.74 | $26.90 | 23400 |
| 2024-07-31 | 26.68 | $26.81 | 50500 |
| 2024-07-30 | 26.63 | $26.72 | 16400 |
| 2024-07-29 | 26.60 | $26.61 | 11900 |
| 2024-07-26 | 26.59 | $26.64 | 11100 |
| 2024-07-25 | 26.57 | $26.46 | 11100 |
| 2024-07-24 | 26.61 | $26.43 | 21400 |
| 2024-07-23 | 26.66 | $26.57 | 26400 |
| 2024-07-22 | 26.68 | $26.65 | 18800 |
| 2024-07-19 | 26.68 | $26.61 | 5300 |
| 2024-07-18 | 26.69 | $26.57 | 16400 |
| 2024-07-17 | 26.71 | $26.62 | 16800 |
| 2024-07-16 | 26.72 | $26.79 | 21500 |
| 2024-07-15 | 26.68 | $26.83 | 14200 |
| 2024-07-12 | 26.61 | $26.86 | 18100 |
| 2024-07-11 | 26.53 | $26.68 | 34700 |
| 2024-07-10 | 26.48 | $26.57 | 25600 |
| 2024-07-09 | 26.45 | $26.48 | 20200 |
| 2024-07-08 | 26.45 | $26.50 | 20500 |
| 2024-07-05 | 26.44 | $26.54 | 19400 |
| 2024-07-03 | 26.41 | $26.54 | 17900 |
| 2024-07-02 | 26.39 | $26.42 | 25000 |
| 2024-07-01 | 26.39 | $26.33 | 24200 |
| 2024-06-28 | 26.43 | $26.40 | 39900 |
| 2024-06-27 | 26.45 | $26.48 | 23500 |
| 2024-06-26 | 26.46 | $26.50 | 21900 |
| 2024-06-25 | 26.46 | $26.52 | 47400 |
| 2024-06-24 | 26.45 | $26.53 | 9500 |
| 2024-06-21 | 26.44 | $26.46 | 14900 |
| 2024-06-20 | 26.46 | $26.46 | 38100 |
| 2024-06-18 | 26.47 | $26.50 | 33200 |
| 2024-06-17 | 26.48 | $26.45 | 16700 |
| 2024-06-14 | 26.51 | $26.49 | 18800 |
| 2024-06-13 | 26.54 | $26.55 | 49000 |
| 2024-06-12 | 26.55 | $26.44 | 44600 |
| 2024-06-11 | 26.60 | $26.45 | 24300 |
| 2024-06-10 | 26.66 | $26.55 | 25500 |
| 2024-06-07 | 26.69 | $26.71 | 12100 |
| 2024-06-06 | 26.69 | $26.80 | 163100 |
| 2024-06-05 | 26.66 | $26.57 | 11100 |
| 2024-06-04 | 26.69 | $26.69 | 41400 |
| 2024-06-03 | 26.70 | $26.80 | 47700 |
| 2024-05-31 | 26.67 | $26.50 | 57700 |
| 2024-05-30 | 26.72 | $26.70 | 25000 |
| 2024-05-29 | 26.73 | $26.47 | 27500 |
| 2024-05-28 | 26.81 | $26.59 | 29500 |
| 2024-05-24 | 26.87 | $26.73 | 23700 |
| 2024-05-23 | 26.89 | $26.65 | 45200 |
| 2024-05-22 | 26.95 | $26.84 | 16200 |
| 2024-05-21 | 26.96 | $26.85 | 32300 |
| 2024-05-20 | 26.96 | $26.94 | 10800 |
| 2024-05-17 | 26.93 | $26.87 | 11600 |
| 2024-05-16 | 26.91 | $26.94 | 30000 |
| 2024-05-15 | 26.87 | $26.94 | 15300 |
| 2024-05-14 | 26.81 | $26.85 | 27000 |
| 2024-05-13 | 26.77 | $26.83 | 20600 |
| 2024-05-10 | 26.73 | $26.73 | 24200 |
| 2024-05-09 | 26.70 | $26.60 | 21800 |
| 2024-05-08 | 26.71 | $26.53 | 28700 |
| 2024-05-07 | 26.75 | $26.74 | 44700 |
| 2024-05-06 | 26.72 | $26.90 | 44100 |
| 2024-05-03 | 26.63 | $26.92 | 15800 |
| 2024-05-02 | 26.52 | $26.69 | 16100 |
| 2024-05-01 | 26.45 | $26.42 | 25900 |
| 2024-04-30 | 26.46 | $26.42 | 27200 |
| 2024-04-29 | 26.46 | $26.51 | 14900 |
| 2024-04-26 | 26.44 | $26.40 | 12400 |
| 2024-04-25 | 26.45 | $26.39 | 12300 |
| 2024-04-24 | 26.47 | $26.63 | 13700 |
| 2024-04-23 | 26.42 | $26.69 | 24700 |
| 2024-04-22 | 26.33 | $26.50 | 26000 |
| 2024-04-19 | 26.29 | $26.31 | 16900 |
| 2024-04-18 | 26.29 | $26.26 | 33800 |
| 2024-04-17 | 26.32 | $26.38 | 35200 |
| 2024-04-16 | 26.32 | $26.46 | 41800 |
| 2024-04-15 | 26.29 | $26.31 | 71800 |
| 2024-04-12 | 26.31 | $26.43 | 27700 |
| 2024-04-11 | 26.30 | $26.38 | 47900 |
| 2024-04-10 | 26.29 | $26.29 | 53900 |
| 2024-04-09 | 26.33 | $26.35 | 64500 |
| 2024-04-08 | 26.35 | $26.43 | 40900 |
| 2024-04-05 | 26.35 | $26.34 | 25100 |
| 2024-04-04 | 26.38 | $26.29 | 23700 |
| 2024-04-03 | 26.44 | $26.37 | 47300 |
| 2024-04-02 | 26.49 | $26.34 | 25900 |
| 2024-04-01 | 26.56 | $26.48 | 54400 |
| 2024-03-28 | 26.61 | $26.45 | 131200 |
| 2024-03-27 | 26.67 | $26.70 | 26100 |
| 2024-03-26 | 26.67 | $26.69 | 21900 |
| 2024-03-25 | 26.68 | $26.68 | 22500 |
| 2024-03-22 | 26.69 | $26.89 | 21800 |
| 2024-03-21 | 26.64 | $26.83 | 46400 |
| 2024-03-20 | 26.60 | $26.74 | 42700 |
| 2024-03-19 | 26.58 | $26.73 | 78700 |
| 2024-03-18 | 26.56 | $26.75 | 32100 |
| 2024-03-15 | 26.53 | $26.63 | 13400 |
| 2024-03-14 | 26.54 | $26.55 | 53900 |
| 2024-03-13 | 26.58 | $26.67 | 34200 |
| 2024-03-12 | 26.59 | $26.64 | 31900 |
| 2024-03-11 | 26.61 | $26.67 | 23200 |
| 2024-03-08 | 26.64 | $26.71 | 30600 |
| 2024-03-07 | 26.66 | $26.68 | 26600 |
| 2024-03-06 | 26.70 | $26.60 | 93900 |
| 2024-03-05 | 26.78 | $26.67 | 50700 |
| 2024-03-04 | 26.85 | $26.59 | 43900 |
| 2024-03-01 | 26.97 | $26.72 | 47600 |
| 2024-02-29 | 27.07 | $26.75 | 179300 |
| 2024-02-28 | 27.19 | $27.15 | 58500 |
| 2024-02-27 | 27.20 | $27.18 | 52000 |
| 2024-02-26 | 27.21 | $27.33 | 35400 |
| 2024-02-23 | 27.17 | $27.28 | 42800 |
| 2024-02-22 | 27.14 | $27.20 | 41300 |
| 2024-02-21 | 27.14 | $27.24 | 23000 |
| 2024-02-20 | 27.11 | $27.28 | 23700 |
| 2024-02-16 | 27.07 | $27.04 | 74300 |
| 2024-02-15 | 27.10 | $27.32 | 40700 |
| 2024-02-14 | 27.05 | $27.22 | 15600 |
| 2024-02-13 | 27.01 | $26.96 | 55700 |
| 2024-02-12 | 27.06 | $27.29 | 32000 |
| 2024-02-09 | 27.01 | $27.04 | 21400 |
| 2024-02-08 | 27.03 | $27.06 | 56900 |
| 2024-02-07 | 27.05 | $27.02 | 53400 |
| 2024-02-06 | 27.09 | $26.80 | 31500 |
| 2024-02-05 | 27.21 | $26.99 | 28300 |
| 2024-02-02 | 27.30 | $27.18 | 26500 |
| 2024-02-01 | 27.34 | $27.31 | 14000 |
| 2024-01-31 | 27.36 | $27.09 | 79400 |
| 2024-01-30 | 27.44 | $27.35 | 57200 |
| 2024-01-29 | 27.46 | $27.55 | 32900 |
| 2024-01-26 | 27.42 | $27.57 | 28800 |
| 2024-01-25 | 27.37 | $27.63 | 41400 |
| 2024-01-24 | 27.28 | $27.25 | 38200 |
| 2024-01-23 | 27.29 | $27.25 | 73500 |
| 2024-01-22 | 27.30 | $27.22 | 103800 |
| 2024-01-19 | 27.33 | $27.24 | 54600 |
| 2024-01-18 | 27.35 | $27.22 | 32600 |
| 2024-01-17 | 27.38 | $27.32 | 64400 |
| 2024-01-16 | 27.39 | $27.31 | 25400 |
| 2024-01-12 | 27.40 | $27.32 | 232500 |
| 2024-01-11 | 27.41 | $27.27 | 219800 |
| 2024-01-10 | 27.43 | $27.25 | 304200 |
| 2024-01-09 | 27.46 | $27.31 | 221600 |
| 2024-01-08 | 27.47 | $27.35 | 52900 |
| 2024-01-05 | 27.47 | $27.35 | 228000 |
| 2024-01-04 | 27.47 | $27.40 | 402900 |
| 2024-01-03 | 27.44 | $27.32 | 265000 |
| 2024-01-02 | 27.44 | $27.44 | 64200 |
| 2023-12-29 | 27.39 | $27.47 | 825500 |
| 2023-12-28 | 27.31 | $27.36 | 33100 |
| 2023-12-27 | 27.26 | $27.13 | 40400 |
| 2023-12-26 | 27.25 | $27.02 | 33200 |
| 2023-12-22 | 27.28 | $27.20 | 107500 |
| 2023-12-21 | 27.25 | $27.49 | 46000 |
| 2023-12-20 | 27.13 | $27.23 | 48400 |
| 2023-12-19 | 27.05 | $27.28 | 107200 |
| 2023-12-18 | 26.93 | $27.13 | 27000 |
| 2023-12-15 | 26.84 | $27.00 | 53000 |
| 2023-12-14 | 26.76 | $26.99 | 33100 |
| 2023-12-13 | 26.67 | $26.84 | 21200 |
| 2023-12-12 | 26.60 | $26.66 | 48600 |
| 2023-12-11 | 26.58 | $26.66 | 35700 |
| 2023-12-08 | 26.55 | $26.50 | 45600 |
| 2023-12-07 | 26.57 | $26.51 | 17100 |
| 2023-12-06 | 26.58 | $26.53 | 25800 |
| 2023-12-05 | 26.59 | $26.48 | 36200 |
| 2023-12-04 | 26.61 | $26.48 | 61200 |
| 2023-12-01 | 26.64 | $26.55 | 98800 |
| 2023-11-30 | 26.65 | $26.22 | 237200 |
| 2023-11-29 | 26.76 | $26.80 | 116100 |
| 2023-11-28 | 26.72 | $26.75 | 80700 |
| 2023-11-27 | 26.67 | $26.69 | 56600 |
| 2023-11-24 | 26.64 | $26.38 | 28900 |
| 2023-11-22 | 26.69 | $26.41 | 51900 |
| 2023-11-21 | 26.74 | $26.46 | 195200 |
| 2023-11-20 | 26.78 | $26.53 | 103500 |
| 2023-11-17 | 26.81 | $26.80 | 26900 |
| 2023-11-16 | 26.75 | $26.80 | 45900 |
| 2023-11-15 | 26.67 | $26.75 | 56400 |
| 2023-11-14 | 26.59 | $26.70 | 64000 |
| 2023-11-13 | 26.50 | $26.50 | 95400 |
| 2023-11-10 | 26.45 | $26.51 | 70900 |
| 2023-11-09 | 26.39 | $26.45 | 61600 |
| 2023-11-08 | 26.33 | $26.43 | 40600 |
| 2023-11-07 | 26.26 | $26.37 | 30600 |
| 2023-11-06 | 26.19 | $26.28 | 32500 |
| 2023-11-03 | 26.13 | $26.39 | 46100 |
| 2023-11-02 | 26.02 | $26.28 | 56300 |
| 2023-11-01 | 25.92 | $26.21 | 79800 |
| 2023-10-31 | 25.82 | $26.16 | 189100 |
| 2023-10-30 | 25.71 | $26.09 | 50400 |
| 2023-10-27 | 25.61 | $25.74 | 50600 |
| 2023-10-26 | 25.60 | $25.57 | 49000 |
| 2023-10-25 | 25.64 | $25.59 | 45600 |
| 2023-10-24 | 25.68 | $25.77 | 44800 |
| 2023-10-23 | 25.68 | $25.75 | 41300 |
| 2023-10-20 | 25.68 | $25.60 | 28400 |
| 2023-10-19 | 25.74 | $25.54 | 86100 |
| 2023-10-18 | 25.83 | $25.66 | 54400 |
| 2023-10-17 | 25.90 | $25.82 | 66700 |
| 2023-10-16 | 25.93 | $25.94 | 45100 |
| 2023-10-13 | 25.94 | $25.86 | 109900 |
| 2023-10-12 | 25.97 | $25.92 | 53700 |
| 2023-10-11 | 26.00 | $26.04 | 59300 |
| 2023-10-10 | 25.99 | $26.00 | 115100 |
| 2023-10-09 | 25.99 | $26.06 | 49800 |
| 2023-10-06 | 25.97 | $25.89 | 130800 |
| 2023-10-05 | 26.00 | $25.91 | 48200 |
| 2023-10-04 | 26.03 | $25.77 | 120600 |
| 2023-10-03 | 26.11 | $25.75 | 253300 |
| 2023-10-02 | 26.21 | $25.99 | 36400 |
| 2023-09-29 | 26.26 | $26.19 | 3.0M |
| 2023-09-28 | 26.26 | $26.16 | 822400 |
| 2023-09-27 | 26.26 | $26.17 | 284400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.24
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.54
Average
49.74
Maximum
70.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 51.24 | $25.68 | 18781 |
| 2026-07-31 | 51.24 | $25.68 | 51732 |
| 2026-07-30 | 53.72 | $25.74 | 32433 |
| 2026-07-29 | 51.10 | $25.67 | 12200 |
| 2026-07-28 | 54.45 | $25.75 | 7800 |
| 2026-07-27 | 58.07 | $25.83 | 15223 |
| 2026-07-24 | 57.73 | $25.82 | 64000 |
| 2026-07-23 | 52.33 | $25.67 | 172918 |
| 2026-07-22 | 49.47 | $25.60 | 17100 |
| 2026-07-21 | 52.46 | $25.67 | 25900 |
| 2026-07-20 | 53.34 | $25.69 | 27013 |
| 2026-07-17 | 51.41 | $25.64 | 188200 |
| 2026-07-16 | 52.23 | $25.66 | 22700 |
| 2026-07-15 | 50.74 | $25.62 | 157543 |
| 2026-07-14 | 45.49 | $25.49 | 13200 |
| 2026-07-13 | 45.49 | $25.49 | 13300 |
| 2026-07-10 | 45.49 | $25.49 | 14800 |
| 2026-07-09 | 48.20 | $25.57 | 18200 |
| 2026-07-08 | 46.69 | $25.53 | 18703 |
| 2026-07-07 | 49.79 | $25.62 | 98617 |
| 2026-07-06 | 51.23 | $25.66 | 20300 |
| 2026-07-02 | 47.25 | $25.55 | 14300 |
| 2026-07-01 | 47.25 | $25.55 | 213800 |
| 2026-06-30 | 45.80 | $25.51 | 631117 |
| 2026-06-29 | 47.67 | $25.57 | 40341 |
| 2026-06-26 | 44.44 | $25.48 | 32023 |
| 2026-06-25 | 39.73 | $25.36 | 109000 |
| 2026-06-24 | 35.85 | $25.27 | 45848 |
| 2026-06-23 | 37.64 | $25.34 | 31200 |
| 2026-06-22 | 40.67 | $25.45 | 54329 |
| 2026-06-18 | 45.40 | $25.60 | 24600 |
| 2026-06-17 | 44.59 | $25.58 | 20138 |
| 2026-06-16 | 41.69 | $25.51 | 38200 |
| 2026-06-15 | 43.22 | $25.56 | 36129 |
| 2026-06-12 | 39.41 | $25.47 | 10821 |
| 2026-06-11 | 39.69 | $25.48 | 48015 |
| 2026-06-10 | 34.82 | $25.37 | 44110 |
| 2026-06-09 | 36.08 | $25.42 | 20700 |
| 2026-06-08 | 36.08 | $25.42 | 17908 |
| 2026-06-05 | 35.66 | $25.41 | 48534 |
| 2026-06-04 | 40.16 | $25.59 | 71942 |
| 2026-06-03 | 40.71 | $25.61 | 19500 |
| 2026-06-02 | 40.97 | $25.62 | 19100 |
| 2026-06-01 | 41.48 | $25.64 | 69000 |
| 2026-05-29 | 55.59 | $26.07 | 36622 |
| 2026-05-28 | 57.76 | $26.12 | 55830 |
| 2026-05-27 | 57.13 | $26.10 | 32700 |
| 2026-05-26 | 61.53 | $26.20 | 31820 |
| 2026-05-22 | 59.76 | $26.14 | 12725 |
| 2026-05-21 | 59.76 | $26.14 | 49910 |
| 2026-05-20 | 55.11 | $25.99 | 33318 |
| 2026-05-19 | 47.85 | $25.80 | 37600 |
| 2026-05-18 | 51.60 | $25.89 | 13041 |
| 2026-05-15 | 52.03 | $25.90 | 14000 |
| 2026-05-14 | 59.60 | $26.06 | 28700 |
| 2026-05-13 | 58.16 | $26.02 | 7942 |
| 2026-05-12 | 57.43 | $26.00 | 20700 |
| 2026-05-11 | 57.43 | $26.00 | 27700 |
| 2026-05-08 | 59.76 | $26.05 | 30100 |
| 2026-05-07 | 58.15 | $26.00 | 46400 |
| 2026-05-06 | 54.32 | $25.89 | 23238 |
| 2026-05-05 | 51.65 | $25.82 | 23600 |
| 2026-05-04 | 51.26 | $25.81 | 20520 |
| 2026-05-01 | 50.12 | $25.78 | 22007 |
| 2026-04-30 | 46.99 | $25.70 | 44300 |
| 2026-04-29 | 49.19 | $25.76 | 187103 |
| 2026-04-28 | 48.81 | $25.75 | 12800 |
| 2026-04-27 | 51.37 | $25.82 | 548000 |
| 2026-04-24 | 51.73 | $25.83 | 16500 |
| 2026-04-23 | 51.40 | $25.82 | 29711 |
| 2026-04-22 | 50.44 | $25.79 | 34418 |
| 2026-04-21 | 45.64 | $25.65 | 43196 |
| 2026-04-20 | 54.60 | $25.90 | 12910 |
| 2026-04-17 | 52.84 | $25.85 | 57200 |
| 2026-04-16 | 49.09 | $25.75 | 40746 |
| 2026-04-15 | 55.84 | $25.91 | 33200 |
| 2026-04-14 | 53.57 | $25.85 | 25700 |
| 2026-04-13 | 50.33 | $25.77 | 16724 |
| 2026-04-10 | 48.18 | $25.72 | 9700 |
| 2026-04-09 | 48.99 | $25.74 | 13900 |
| 2026-04-08 | 47.74 | $25.71 | 19000 |
| 2026-04-07 | 43.84 | $25.62 | 13800 |
| 2026-04-06 | 42.94 | $25.60 | 22404 |
| 2026-04-02 | 39.25 | $25.52 | 11845 |
| 2026-04-01 | 38.30 | $25.50 | 37709 |
| 2026-03-31 | 34.92 | $25.43 | 250042 |
| 2026-03-30 | 31.34 | $25.36 | 74046 |
| 2026-03-27 | 29.77 | $25.33 | 31131 |
| 2026-03-26 | 31.85 | $25.42 | 91000 |
| 2026-03-25 | 33.07 | $25.47 | 56913 |
| 2026-03-24 | 32.58 | $25.46 | 31020 |
| 2026-03-23 | 33.99 | $25.52 | 61500 |
| 2026-03-20 | 34.96 | $25.56 | 110449 |
| 2026-03-19 | 35.92 | $25.60 | 41606 |
| 2026-03-18 | 39.28 | $25.73 | 31237 |
| 2026-03-17 | 39.28 | $25.73 | 25906 |
| 2026-03-16 | 38.07 | $25.70 | 51411 |
| 2026-03-13 | 36.48 | $25.66 | 48739 |
| 2026-03-12 | 38.35 | $25.74 | 36851 |
| 2026-03-11 | 36.41 | $25.69 | 72107 |
| 2026-03-10 | 36.03 | $25.68 | 33100 |
| 2026-03-09 | 33.36 | $25.61 | 175600 |
| 2026-03-06 | 33.74 | $25.63 | 26200 |
| 2026-03-05 | 37.63 | $25.82 | 44800 |
| 2026-03-04 | 35.40 | $25.76 | 262000 |
| 2026-03-03 | 29.82 | $25.62 | 58103 |
| 2026-03-02 | 32.07 | $25.74 | 262938 |
| 2026-02-27 | 29.54 | $25.68 | 234600 |
| 2026-02-26 | 46.15 | $26.29 | 49801 |
| 2026-02-25 | 51.57 | $26.41 | 45340 |
| 2026-02-24 | 52.54 | $26.43 | 38103 |
| 2026-02-23 | 54.00 | $26.46 | 31700 |
| 2026-02-20 | 56.48 | $26.51 | 9700 |
| 2026-02-19 | 54.07 | $26.45 | 22520 |
| 2026-02-18 | 56.55 | $26.50 | 14842 |
| 2026-02-17 | 58.59 | $26.54 | 24000 |
| 2026-02-13 | 52.02 | $26.38 | 15000 |
| 2026-02-12 | 50.62 | $26.35 | 27715 |
| 2026-02-11 | 54.65 | $26.43 | 22312 |
| 2026-02-10 | 52.40 | $26.38 | 14900 |
| 2026-02-09 | 51.02 | $26.35 | 97821 |
| 2026-02-06 | 49.63 | $26.32 | 77218 |
| 2026-02-05 | 50.08 | $26.33 | 17200 |
| 2026-02-04 | 52.81 | $26.39 | 23711 |
| 2026-02-03 | 51.98 | $26.37 | 54900 |
| 2026-02-02 | 52.42 | $26.38 | 40500 |
| 2026-01-30 | 51.64 | $26.36 | 136500 |
| 2026-01-29 | 51.64 | $26.36 | 29500 |
| 2026-01-28 | 52.41 | $26.38 | 25846 |
| 2026-01-27 | 54.33 | $26.43 | 22800 |
| 2026-01-26 | 60.67 | $26.58 | 29600 |
| 2026-01-23 | 60.67 | $26.58 | 25404 |
| 2026-01-22 | 64.76 | $26.67 | 115400 |
| 2026-01-21 | 59.91 | $26.50 | 418341 |
| 2026-01-20 | 55.07 | $26.36 | 179900 |
| 2026-01-16 | 55.99 | $26.38 | 20300 |
| 2026-01-15 | 56.89 | $26.40 | 14533 |
| 2026-01-14 | 59.14 | $26.45 | 54641 |
| 2026-01-13 | 57.87 | $26.41 | 37042 |
| 2026-01-12 | 59.63 | $26.45 | 16747 |
| 2026-01-09 | 57.16 | $26.37 | 22700 |
| 2026-01-08 | 53.43 | $26.26 | 48800 |
| 2026-01-07 | 48.38 | $26.13 | 23500 |
| 2026-01-06 | 48.76 | $26.14 | 14505 |
| 2026-01-05 | 50.29 | $26.18 | 38235 |
| 2026-01-02 | 58.56 | $26.37 | 21922 |
| 2025-12-31 | 57.51 | $26.34 | 121232 |
| 2025-12-30 | 48.42 | $26.12 | 17744 |
| 2025-12-29 | 47.45 | $26.10 | 15718 |
| 2025-12-26 | 47.45 | $26.10 | 17600 |
| 2025-12-24 | 50.45 | $26.17 | 10800 |
| 2025-12-23 | 45.29 | $26.06 | 100012 |
| 2025-12-22 | 44.29 | $26.04 | 35900 |
| 2025-12-19 | 43.80 | $26.03 | 40826 |
| 2025-12-18 | 46.10 | $26.09 | 58700 |
| 2025-12-17 | 41.73 | $26.00 | 32800 |
| 2025-12-16 | 43.60 | $26.05 | 20500 |
| 2025-12-15 | 43.11 | $26.04 | 22104 |
| 2025-12-12 | 39.67 | $25.97 | 283249 |
| 2025-12-11 | 42.09 | $26.04 | 300131 |
| 2025-12-10 | 41.12 | $26.02 | 75236 |
| 2025-12-09 | 42.13 | $26.05 | 47100 |
| 2025-12-08 | 44.19 | $26.11 | 16000 |
| 2025-12-05 | 42.40 | $26.07 | 20902 |
| 2025-12-04 | 42.73 | $26.08 | 36200 |
| 2025-12-03 | 43.04 | $26.09 | 17824 |
| 2025-12-02 | 43.96 | $26.12 | 19400 |
| 2025-12-01 | 41.18 | $26.05 | 24409 |
| 2025-11-28 | 56.89 | $26.46 | 20339 |
| 2025-11-26 | 55.31 | $26.42 | 20600 |
| 2025-11-25 | 52.41 | $26.35 | 26800 |
| 2025-11-24 | 49.28 | $26.28 | 28714 |
| 2025-11-21 | 47.41 | $26.24 | 23200 |
| 2025-11-20 | 45.49 | $26.20 | 28629 |
| 2025-11-19 | 51.25 | $26.33 | 29600 |
| 2025-11-18 | 46.82 | $26.24 | 23533 |
| 2025-11-17 | 45.25 | $26.21 | 30900 |
| 2025-11-14 | 45.25 | $26.21 | 28500 |
| 2025-11-13 | 43.22 | $26.17 | 29733 |
| 2025-11-12 | 47.84 | $26.28 | 17300 |
| 2025-11-11 | 54.37 | $26.41 | 23244 |
| 2025-11-10 | 51.98 | $26.36 | 19300 |
| 2025-11-07 | 47.25 | $26.27 | 40400 |
| 2025-11-06 | 44.95 | $26.23 | 20127 |
| 2025-11-05 | 43.79 | $26.21 | 22816 |
| 2025-11-04 | 40.84 | $26.16 | 42346 |
| 2025-11-03 | 41.67 | $26.18 | 36128 |
| 2025-10-31 | 42.49 | $26.20 | 55900 |
| 2025-10-30 | 40.83 | $26.17 | 32031 |
| 2025-10-29 | 46.36 | $26.30 | 25100 |
| 2025-10-28 | 45.28 | $26.28 | 13549 |
| 2025-10-27 | 46.16 | $26.30 | 15204 |
| 2025-10-24 | 44.08 | $26.26 | 24602 |
| 2025-10-23 | 44.49 | $26.27 | 29000 |
| 2025-10-22 | 44.49 | $26.27 | 25715 |
| 2025-10-21 | 46.43 | $26.32 | 18500 |
| 2025-10-20 | 45.53 | $26.30 | 19500 |
| 2025-10-17 | 42.78 | $26.24 | 21528 |
| 2025-10-16 | 42.78 | $26.24 | 36000 |
| 2025-10-15 | 45.92 | $26.33 | 16520 |
| 2025-10-14 | 43.28 | $26.27 | 19220 |
| 2025-10-13 | 43.62 | $26.28 | 13716 |
| 2025-10-10 | 40.08 | $26.20 | 22304 |
| 2025-10-09 | 42.62 | $26.28 | 29600 |
| 2025-10-08 | 43.95 | $26.32 | 61900 |
| 2025-10-07 | 43.53 | $26.31 | 15816 |
| 2025-10-06 | 44.47 | $26.34 | 15917 |
| 2025-10-03 | 45.40 | $26.37 | 19913 |
| 2025-10-02 | 46.64 | $26.41 | 15100 |
| 2025-10-01 | 47.26 | $26.43 | 38209 |
| 2025-09-30 | 40.16 | $26.24 | 150500 |
| 2025-09-29 | 42.44 | $26.32 | 24800 |
| 2025-09-26 | 44.24 | $26.38 | 17142 |
| 2025-09-25 | 40.24 | $26.28 | 24100 |
| 2025-09-24 | 43.18 | $26.38 | 19220 |
| 2025-09-23 | 43.79 | $26.40 | 31246 |
| 2025-09-22 | 42.24 | $26.36 | 27349 |
| 2025-09-19 | 42.80 | $26.38 | 22500 |
| 2025-09-18 | 44.19 | $26.43 | 23100 |
| 2025-09-17 | 46.18 | $26.50 | 37500 |
| 2025-09-16 | 43.77 | $26.43 | 23305 |
| 2025-09-15 | 44.31 | $26.45 | 41819 |
| 2025-09-12 | 41.94 | $26.38 | 74300 |
| 2025-09-11 | 38.75 | $26.29 | 135900 |
| 2025-09-10 | 38.98 | $26.30 | 118019 |
| 2025-09-09 | 43.83 | $26.50 | 42201 |
| 2025-09-08 | 44.90 | $26.54 | 16900 |
| 2025-09-05 | 42.92 | $26.48 | 49200 |
| 2025-09-04 | 43.67 | $26.51 | 17000 |
| 2025-09-03 | 43.67 | $26.51 | 32200 |
| 2025-09-02 | 43.07 | $26.49 | 44400 |
| 2025-08-29 | 41.91 | $26.45 | 112900 |
| 2025-08-28 | 48.76 | $26.74 | 17500 |
| 2025-08-27 | 49.55 | $26.77 | 59100 |
| 2025-08-26 | 50.33 | $26.80 | 28800 |
| 2025-08-25 | 54.40 | $26.95 | 16300 |
| 2025-08-22 | 60.26 | $27.14 | 23700 |
| 2025-08-21 | 58.93 | $27.08 | 41000 |
| 2025-08-20 | 69.60 | $27.37 | 18100 |
| 2025-08-19 | 68.87 | $27.33 | 37500 |
| 2025-08-18 | 66.55 | $27.21 | 31300 |
| 2025-08-15 | 61.83 | $27.00 | 14300 |
| 2025-08-14 | 66.50 | $27.11 | 10700 |
| 2025-08-13 | 66.50 | $27.11 | 18100 |
| 2025-08-12 | 64.05 | $27.00 | 25000 |
| 2025-08-11 | 64.05 | $27.00 | 20200 |
| 2025-08-08 | 61.99 | $26.91 | 20300 |
| 2025-08-07 | 61.53 | $26.89 | 43500 |
| 2025-08-06 | 60.85 | $26.86 | 28000 |
| 2025-08-05 | 64.85 | $26.97 | 26700 |
| 2025-08-04 | 64.64 | $26.96 | 16500 |
| 2025-08-01 | 60.10 | $26.75 | 14700 |
| 2025-07-31 | 57.11 | $26.63 | 101500 |
| 2025-07-30 | 54.11 | $26.52 | 29300 |
| 2025-07-29 | 53.26 | $26.49 | 16100 |
| 2025-07-28 | 54.53 | $26.53 | 54600 |
| 2025-07-25 | 53.75 | $26.50 | 25400 |
| 2025-07-24 | 52.17 | $26.44 | 20700 |
| 2025-07-23 | 50.29 | $26.37 | 27900 |
| 2025-07-22 | 52.53 | $26.45 | 16000 |
| 2025-07-21 | 49.32 | $26.33 | 21900 |
| 2025-07-18 | 53.01 | $26.46 | 13700 |
| 2025-07-17 | 53.01 | $26.46 | 8400 |
| 2025-07-16 | 52.52 | $26.44 | 14100 |
| 2025-07-15 | 53.05 | $26.46 | 19700 |
| 2025-07-14 | 53.05 | $26.46 | 15800 |
| 2025-07-11 | 52.18 | $26.42 | 25700 |
| 2025-07-10 | 55.61 | $26.56 | 29100 |
| 2025-07-09 | 54.80 | $26.52 | 38300 |
| 2025-07-08 | 55.04 | $26.53 | 122800 |
| 2025-07-07 | 55.04 | $26.53 | 38300 |
| 2025-07-03 | 52.43 | $26.39 | 21800 |
| 2025-07-02 | 52.06 | $26.37 | 38700 |
| 2025-07-01 | 50.76 | $26.30 | 45000 |
| 2025-06-30 | 45.35 | $26.03 | 132400 |
| 2025-06-27 | 47.94 | $26.17 | 25400 |
| 2025-06-26 | 53.80 | $26.45 | 12700 |
| 2025-06-25 | 51.17 | $26.32 | 34800 |
| 2025-06-24 | 58.46 | $26.62 | 33400 |
| 2025-06-23 | 55.01 | $26.45 | 35800 |
| 2025-06-20 | 55.79 | $26.48 | 172000 |
| 2025-06-18 | 50.47 | $26.24 | 52200 |
| 2025-06-17 | 51.45 | $26.28 | 25800 |
| 2025-06-16 | 52.91 | $26.34 | 36800 |
| 2025-06-13 | 50.22 | $26.22 | 33500 |
| 2025-06-12 | 49.76 | $26.20 | 49200 |
| 2025-06-11 | 46.76 | $26.07 | 25100 |
| 2025-06-10 | 46.96 | $26.08 | 12000 |
| 2025-06-09 | 47.56 | $26.11 | 22700 |
| 2025-06-06 | 46.27 | $26.05 | 20900 |
| 2025-06-05 | 46.27 | $26.05 | 41600 |
| 2025-06-04 | 45.04 | $25.99 | 26900 |
| 2025-06-03 | 45.70 | $26.03 | 58300 |
| 2025-06-02 | 42.29 | $25.86 | 40800 |
| 2025-05-30 | 40.20 | $25.76 | 402900 |
| 2025-05-29 | 51.37 | $26.39 | 48600 |
| 2025-05-28 | 50.54 | $26.35 | 32500 |
| 2025-05-27 | 54.76 | $26.54 | 31500 |
| 2025-05-23 | 46.77 | $26.18 | 18600 |
| 2025-05-22 | 46.27 | $26.16 | 40600 |
| 2025-05-21 | 43.22 | $26.04 | 36900 |
| 2025-05-20 | 49.43 | $26.32 | 88400 |
| 2025-05-19 | 53.33 | $26.47 | 28000 |
| 2025-05-16 | 52.86 | $26.45 | 30200 |
| 2025-05-15 | 55.24 | $26.54 | 43800 |
| 2025-05-14 | 49.20 | $26.29 | 17800 |
| 2025-05-13 | 51.86 | $26.39 | 11600 |
| 2025-05-12 | 49.25 | $26.29 | 20600 |
| 2025-05-09 | 49.76 | $26.31 | 17800 |
| 2025-05-08 | 48.23 | $26.25 | 21900 |
| 2025-05-07 | 50.94 | $26.36 | 34100 |
| 2025-05-06 | 51.44 | $26.38 | 83200 |
| 2025-05-05 | 54.48 | $26.50 | 24000 |
| 2025-05-02 | 54.74 | $26.51 | 45800 |
| 2025-05-01 | 52.40 | $26.40 | 91300 |
| 2025-04-30 | 56.16 | $26.55 | 399800 |
| 2025-04-29 | 49.76 | $26.27 | 155200 |
| 2025-04-28 | 49.51 | $26.26 | 44700 |
| 2025-04-25 | 48.29 | $26.21 | 44100 |
| 2025-04-24 | 50.62 | $26.31 | 96100 |
| 2025-04-23 | 51.80 | $26.36 | 32900 |
| 2025-04-22 | 50.93 | $26.32 | 88600 |
| 2025-04-21 | 47.78 | $26.18 | 19200 |
| 2025-04-17 | 50.18 | $26.29 | 22600 |
| 2025-04-16 | 48.62 | $26.22 | 25000 |
| 2025-04-15 | 48.40 | $26.21 | 180100 |
| 2025-04-14 | 37.48 | $25.78 | 26300 |
| 2025-04-11 | 36.59 | $25.75 | 26900 |
| 2025-04-10 | 37.95 | $25.83 | 39200 |
| 2025-04-09 | 39.35 | $25.91 | 71800 |
| 2025-04-08 | 35.69 | $25.78 | 75500 |
| 2025-04-07 | 30.49 | $25.61 | 193600 |
| 2025-04-04 | 32.71 | $25.76 | 63300 |
| 2025-04-03 | 33.48 | $25.81 | 67700 |
| 2025-04-02 | 38.68 | $26.11 | 30500 |
| 2025-04-01 | 36.50 | $26.04 | 56000 |
| 2025-03-31 | 32.92 | $25.93 | 252700 |
| 2025-03-28 | 34.08 | $26.00 | 99300 |
| 2025-03-27 | 37.29 | $26.18 | 54800 |
| 2025-03-26 | 40.95 | $26.36 | 27100 |
| 2025-03-25 | 43.91 | $26.49 | 104200 |
| 2025-03-24 | 44.15 | $26.50 | 57800 |
| 2025-03-21 | 47.50 | $26.64 | 28100 |
| 2025-03-20 | 48.00 | $26.66 | 87900 |
| 2025-03-19 | 45.00 | $26.55 | 24700 |
| 2025-03-18 | 43.89 | $26.51 | 40400 |
| 2025-03-17 | 45.42 | $26.58 | 43200 |
| 2025-03-14 | 45.64 | $26.59 | 16000 |
| 2025-03-13 | 46.69 | $26.64 | 18200 |
| 2025-03-12 | 45.25 | $26.58 | 16000 |
| 2025-03-11 | 42.01 | $26.45 | 27200 |
| 2025-03-10 | 44.92 | $26.60 | 13100 |
| 2025-03-07 | 45.93 | $26.65 | 14300 |
| 2025-03-06 | 46.32 | $26.67 | 34800 |
| 2025-03-05 | 48.71 | $26.79 | 15600 |
| 2025-03-04 | 47.42 | $26.73 | 25900 |
| 2025-03-03 | 45.02 | $26.62 | 29900 |
| 2025-02-28 | 43.92 | $26.57 | 72000 |
| 2025-02-27 | 58.43 | $27.22 | 39700 |
| 2025-02-26 | 58.03 | $27.20 | 42100 |
| 2025-02-25 | 57.03 | $27.15 | 34400 |
| 2025-02-24 | 55.21 | $27.06 | 41600 |
| 2025-02-21 | 48.82 | $26.78 | 26000 |
| 2025-02-20 | 51.30 | $26.88 | 17600 |
| 2025-02-19 | 52.32 | $26.92 | 13400 |
| 2025-02-18 | 52.09 | $26.91 | 12100 |
| 2025-02-14 | 51.00 | $26.86 | 13800 |
| 2025-02-13 | 49.23 | $26.78 | 16100 |
| 2025-02-12 | 47.66 | $26.71 | 26700 |
| 2025-02-11 | 49.97 | $26.82 | 10700 |
| 2025-02-10 | 50.39 | $26.84 | 28400 |
| 2025-02-07 | 49.79 | $26.81 | 38500 |
| 2025-02-06 | 50.96 | $26.87 | 19800 |
| 2025-02-05 | 54.42 | $27.04 | 12100 |
| 2025-02-04 | 50.27 | $26.82 | 21500 |
| 2025-02-03 | 50.07 | $26.81 | 30300 |
| 2025-01-31 | 52.02 | $26.91 | 42000 |
| 2025-01-30 | 52.80 | $26.95 | 24900 |
| 2025-01-29 | 49.37 | $26.76 | 19000 |
| 2025-01-28 | 51.24 | $26.86 | 17500 |
| 2025-01-27 | 57.87 | $27.18 | 29600 |
| 2025-01-24 | 53.39 | $26.93 | 13100 |
| 2025-01-23 | 50.38 | $26.78 | 23100 |
| 2025-01-22 | 50.18 | $26.77 | 29000 |
| 2025-01-21 | 46.65 | $26.60 | 15300 |
| 2025-01-17 | 46.22 | $26.58 | 14000 |
| 2025-01-16 | 46.01 | $26.57 | 16500 |
| 2025-01-15 | 49.61 | $26.77 | 44500 |
| 2025-01-14 | 38.42 | $26.28 | 34000 |
| 2025-01-13 | 31.32 | $26.04 | 48200 |
| 2025-01-10 | 32.51 | $26.12 | 45900 |
| 2025-01-08 | 39.21 | $26.50 | 61400 |
| 2025-01-07 | 42.49 | $26.65 | 42800 |
| 2025-01-06 | 43.41 | $26.69 | 26500 |
| 2025-01-03 | 47.04 | $26.84 | 26300 |
| 2025-01-02 | 42.80 | $26.70 | 19100 |
| 2024-12-31 | 35.42 | $26.49 | 211800 |
| 2024-12-30 | 38.57 | $26.63 | 73400 |
| 2024-12-27 | 37.82 | $26.61 | 25000 |
| 2024-12-26 | 39.42 | $26.68 | 15300 |
| 2024-12-24 | 40.83 | $26.74 | 17500 |
| 2024-12-23 | 43.28 | $26.84 | 14300 |
| 2024-12-20 | 44.55 | $26.89 | 19300 |
| 2024-12-19 | 42.63 | $26.83 | 35400 |
| 2024-12-18 | 43.34 | $26.86 | 27100 |
| 2024-12-17 | 46.28 | $26.98 | 30600 |
| 2024-12-16 | 43.55 | $26.89 | 22500 |
| 2024-12-13 | 44.03 | $26.91 | 26100 |
| 2024-12-12 | 42.55 | $26.86 | 14100 |
| 2024-12-11 | 48.92 | $27.12 | 22200 |
| 2024-12-10 | 50.02 | $27.16 | 20900 |
| 2024-12-09 | 50.29 | $27.17 | 22100 |
| 2024-12-06 | 52.42 | $27.25 | 21100 |
| 2024-12-05 | 52.95 | $27.27 | 22400 |
| 2024-12-04 | 51.78 | $27.22 | 34700 |
| 2024-12-03 | 48.65 | $27.09 | 33300 |
| 2024-12-02 | 49.12 | $27.11 | 12000 |
| 2024-11-29 | 50.97 | $27.19 | 56700 |
| 2024-11-27 | 50.30 | $27.16 | 14100 |
| 2024-11-26 | 47.58 | $27.04 | 21500 |
| 2024-11-25 | 52.60 | $27.26 | 35100 |
| 2024-11-22 | 53.08 | $27.28 | 29800 |
| 2024-11-21 | 50.49 | $27.16 | 26400 |
| 2024-11-20 | 42.72 | $26.85 | 72700 |
| 2024-11-19 | 43.77 | $26.90 | 48300 |
| 2024-11-18 | 44.82 | $26.95 | 23000 |
| 2024-11-15 | 46.08 | $27.01 | 14000 |
| 2024-11-14 | 47.13 | $27.06 | 14400 |
| 2024-11-13 | 47.75 | $27.09 | 35000 |
| 2024-11-12 | 48.15 | $27.11 | 27100 |
| 2024-11-11 | 52.32 | $27.31 | 14900 |
| 2024-11-08 | 55.28 | $27.44 | 17600 |
| 2024-11-07 | 53.75 | $27.36 | 13200 |
| 2024-11-06 | 50.96 | $27.22 | 19000 |
| 2024-11-05 | 53.82 | $27.35 | 27500 |
| 2024-11-04 | 52.05 | $27.26 | 23900 |
| 2024-11-01 | 48.73 | $27.10 | 38300 |
| 2024-10-31 | 46.54 | $27.00 | 83500 |
| 2024-10-30 | 48.31 | $27.09 | 13200 |
| 2024-10-29 | 50.33 | $27.19 | 20500 |
| 2024-10-28 | 49.73 | $27.16 | 23000 |
| 2024-10-25 | 46.67 | $27.01 | 27400 |
| 2024-10-24 | 47.77 | $27.07 | 33800 |
| 2024-10-23 | 44.00 | $26.89 | 76500 |
| 2024-10-22 | 51.69 | $27.28 | 23200 |
| 2024-10-21 | 48.86 | $27.15 | 32800 |
| 2024-10-18 | 48.64 | $27.14 | 55500 |
| 2024-10-17 | 51.37 | $27.27 | 30900 |
| 2024-10-16 | 58.56 | $27.57 | 14300 |
| 2024-10-15 | 53.39 | $27.32 | 48300 |
| 2024-10-14 | 56.33 | $27.43 | 13500 |
| 2024-10-11 | 52.25 | $27.25 | 25500 |
| 2024-10-10 | 51.53 | $27.22 | 25200 |
| 2024-10-09 | 53.57 | $27.30 | 23200 |
| 2024-10-08 | 55.93 | $27.39 | 22200 |
| 2024-10-07 | 52.62 | $27.24 | 32300 |
| 2024-10-04 | 60.39 | $27.51 | 19400 |
| 2024-10-03 | 62.67 | $27.58 | 25600 |
| 2024-10-02 | 60.22 | $27.46 | 29800 |
| 2024-10-01 | 59.38 | $27.42 | 29200 |
| 2024-09-30 | 55.09 | $27.23 | 104600 |
| 2024-09-27 | 65.46 | $27.53 | 69200 |
| 2024-09-26 | 68.31 | $27.60 | 19300 |
| 2024-09-25 | 68.31 | $27.60 | 23400 |
| 2024-09-24 | 69.09 | $27.62 | 20700 |
| 2024-09-23 | 66.95 | $27.50 | 19600 |
| 2024-09-20 | 66.95 | $27.50 | 34400 |
| 2024-09-19 | 67.65 | $27.52 | 46900 |
| 2024-09-18 | 65.40 | $27.39 | 34700 |
| 2024-09-17 | 65.23 | $27.38 | 35500 |
| 2024-09-16 | 62.50 | $27.23 | 40100 |
| 2024-09-13 | 58.82 | $27.05 | 97000 |
| 2024-09-12 | 55.35 | $26.90 | 40900 |
| 2024-09-11 | 51.74 | $26.76 | 46000 |
| 2024-09-10 | 51.74 | $26.76 | 21300 |
| 2024-09-09 | 49.92 | $26.69 | 13200 |
| 2024-09-06 | 45.13 | $26.52 | 28400 |
| 2024-09-05 | 46.37 | $26.57 | 34900 |
| 2024-09-04 | 43.73 | $26.48 | 32800 |
| 2024-09-03 | 39.99 | $26.36 | 40500 |
| 2024-08-30 | 40.63 | $26.39 | 98900 |
| 2024-08-29 | 57.20 | $26.96 | 25500 |
| 2024-08-28 | 56.00 | $26.92 | 24900 |
| 2024-08-27 | 54.18 | $26.86 | 29600 |
| 2024-08-26 | 55.64 | $26.90 | 52800 |
| 2024-08-23 | 52.60 | $26.80 | 68400 |
| 2024-08-22 | 50.00 | $26.72 | 21400 |
| 2024-08-21 | 50.33 | $26.73 | 56000 |
| 2024-08-20 | 50.02 | $26.72 | 37300 |
| 2024-08-19 | 50.93 | $26.75 | 82900 |
| 2024-08-16 | 59.50 | $27.00 | 18700 |
| 2024-08-15 | 59.50 | $27.00 | 12700 |
| 2024-08-14 | 59.25 | $26.99 | 7000 |
| 2024-08-13 | 57.53 | $26.92 | 22100 |
| 2024-08-12 | 55.21 | $26.83 | 8500 |
| 2024-08-09 | 54.42 | $26.80 | 16700 |
| 2024-08-08 | 55.66 | $26.84 | 30700 |
| 2024-08-07 | 52.86 | $26.73 | 18400 |
| 2024-08-06 | 51.26 | $26.67 | 14900 |
| 2024-08-05 | 48.20 | $26.56 | 29500 |
| 2024-08-02 | 54.06 | $26.76 | 32300 |
| 2024-08-01 | 58.81 | $26.90 | 23400 |
| 2024-07-31 | 56.47 | $26.81 | 50500 |
| 2024-07-30 | 53.99 | $26.72 | 16400 |
| 2024-07-29 | 50.73 | $26.61 | 11900 |
| 2024-07-26 | 51.68 | $26.64 | 11100 |
| 2024-07-25 | 45.91 | $26.46 | 11100 |
| 2024-07-24 | 44.87 | $26.43 | 21400 |
| 2024-07-23 | 49.06 | $26.57 | 26400 |
| 2024-07-22 | 51.68 | $26.65 | 18800 |
| 2024-07-19 | 50.42 | $26.61 | 5300 |
| 2024-07-18 | 49.17 | $26.57 | 16400 |
| 2024-07-17 | 50.69 | $26.62 | 16800 |
| 2024-07-16 | 56.34 | $26.79 | 21500 |
| 2024-07-15 | 57.78 | $26.83 | 14200 |
| 2024-07-12 | 58.85 | $26.86 | 18100 |
| 2024-07-11 | 53.99 | $26.68 | 34700 |
| 2024-07-10 | 50.60 | $26.57 | 25600 |
| 2024-07-09 | 47.61 | $26.48 | 20200 |
| 2024-07-08 | 48.22 | $26.50 | 20500 |
| 2024-07-05 | 49.44 | $26.54 | 19400 |
| 2024-07-03 | 49.44 | $26.54 | 17900 |
| 2024-07-02 | 45.73 | $26.42 | 25000 |
| 2024-07-01 | 42.73 | $26.33 | 24200 |
| 2024-06-28 | 44.55 | $26.40 | 39900 |
| 2024-06-27 | 46.71 | $26.48 | 23500 |
| 2024-06-26 | 47.25 | $26.50 | 21900 |
| 2024-06-25 | 47.78 | $26.52 | 47400 |
| 2024-06-24 | 48.03 | $26.53 | 9500 |
| 2024-06-21 | 46.12 | $26.46 | 14900 |
| 2024-06-20 | 46.12 | $26.46 | 38100 |
| 2024-06-18 | 47.01 | $26.50 | 33200 |
| 2024-06-17 | 45.76 | $26.45 | 16700 |
| 2024-06-14 | 46.60 | $26.49 | 18800 |
| 2024-06-13 | 47.84 | $26.55 | 49000 |
| 2024-06-12 | 45.30 | $26.44 | 44600 |
| 2024-06-11 | 45.49 | $26.45 | 24300 |
| 2024-06-10 | 47.39 | $26.55 | 25500 |
| 2024-06-07 | 50.60 | $26.71 | 12100 |
| 2024-06-06 | 52.51 | $26.80 | 163100 |
| 2024-06-05 | 47.74 | $26.57 | 11100 |
| 2024-06-04 | 50.24 | $26.69 | 41400 |
| 2024-06-03 | 52.64 | $26.80 | 47700 |
| 2024-05-31 | 45.95 | $26.50 | 57700 |
| 2024-05-30 | 50.46 | $26.70 | 25000 |
| 2024-05-29 | 44.50 | $26.47 | 27500 |
| 2024-05-28 | 47.33 | $26.59 | 29500 |
| 2024-05-24 | 50.90 | $26.73 | 23700 |
| 2024-05-23 | 48.80 | $26.65 | 45200 |
| 2024-05-22 | 54.02 | $26.84 | 16200 |
| 2024-05-21 | 54.31 | $26.85 | 32300 |
| 2024-05-20 | 56.92 | $26.94 | 10800 |
| 2024-05-17 | 55.33 | $26.87 | 11600 |
| 2024-05-16 | 57.34 | $26.94 | 30000 |
| 2024-05-15 | 57.34 | $26.94 | 15300 |
| 2024-05-14 | 55.46 | $26.85 | 27000 |
| 2024-05-13 | 55.05 | $26.83 | 20600 |
| 2024-05-10 | 52.95 | $26.73 | 24200 |
| 2024-05-09 | 50.08 | $26.60 | 21800 |
| 2024-05-08 | 48.47 | $26.53 | 28700 |
| 2024-05-07 | 53.37 | $26.74 | 44700 |
| 2024-05-06 | 57.59 | $26.90 | 44100 |
| 2024-05-03 | 58.14 | $26.92 | 15800 |
| 2024-05-02 | 53.30 | $26.69 | 16100 |
| 2024-05-01 | 46.41 | $26.42 | 25900 |
| 2024-04-30 | 46.41 | $26.42 | 27200 |
| 2024-04-29 | 48.57 | $26.51 | 14900 |
| 2024-04-26 | 45.63 | $26.40 | 12400 |
| 2024-04-25 | 45.36 | $26.39 | 12300 |
| 2024-04-24 | 51.14 | $26.63 | 13700 |
| 2024-04-23 | 52.73 | $26.69 | 24700 |
| 2024-04-22 | 47.84 | $26.50 | 26000 |
| 2024-04-19 | 42.15 | $26.31 | 16900 |
| 2024-04-18 | 40.52 | $26.26 | 33800 |
| 2024-04-17 | 43.29 | $26.38 | 35200 |
| 2024-04-16 | 45.25 | $26.46 | 41800 |
| 2024-04-15 | 40.45 | $26.31 | 71800 |
| 2024-04-12 | 43.34 | $26.43 | 27700 |
| 2024-04-11 | 41.69 | $26.38 | 47900 |
| 2024-04-10 | 38.65 | $26.29 | 53900 |
| 2024-04-09 | 39.97 | $26.35 | 64500 |
| 2024-04-08 | 41.78 | $26.43 | 40900 |
| 2024-04-05 | 38.82 | $26.34 | 25100 |
| 2024-04-04 | 37.13 | $26.29 | 23700 |
| 2024-04-03 | 38.75 | $26.37 | 47300 |
| 2024-04-02 | 37.78 | $26.34 | 25900 |
| 2024-04-01 | 40.64 | $26.48 | 54400 |
| 2024-03-28 | 39.71 | $26.45 | 131200 |
| 2024-03-27 | 45.32 | $26.70 | 26100 |
| 2024-03-26 | 45.02 | $26.69 | 21900 |
| 2024-03-25 | 44.74 | $26.68 | 22500 |
| 2024-03-22 | 49.86 | $26.89 | 21800 |
| 2024-03-21 | 48.26 | $26.83 | 46400 |
| 2024-03-20 | 45.78 | $26.74 | 42700 |
| 2024-03-19 | 45.50 | $26.73 | 78700 |
| 2024-03-18 | 45.94 | $26.75 | 32100 |
| 2024-03-15 | 42.76 | $26.63 | 13400 |
| 2024-03-14 | 40.55 | $26.55 | 53900 |
| 2024-03-13 | 42.92 | $26.67 | 34200 |
| 2024-03-12 | 42.11 | $26.64 | 31900 |
| 2024-03-11 | 42.68 | $26.67 | 23200 |
| 2024-03-08 | 43.43 | $26.71 | 30600 |
| 2024-03-07 | 42.72 | $26.68 | 26600 |
| 2024-03-06 | 40.83 | $26.60 | 93900 |
| 2024-03-05 | 41.98 | $26.67 | 50700 |
| 2024-03-04 | 40.15 | $26.59 | 43900 |
| 2024-03-01 | 42.20 | $26.72 | 47600 |
| 2024-02-29 | 42.68 | $26.75 | 179300 |
| 2024-02-28 | 49.84 | $27.15 | 58500 |
| 2024-02-27 | 50.45 | $27.18 | 52000 |
| 2024-02-26 | 53.52 | $27.33 | 35400 |
| 2024-02-23 | 52.61 | $27.28 | 42800 |
| 2024-02-22 | 51.15 | $27.20 | 41300 |
| 2024-02-21 | 51.91 | $27.24 | 23000 |
| 2024-02-20 | 52.65 | $27.28 | 23700 |
| 2024-02-16 | 48.44 | $27.04 | 74300 |
| 2024-02-15 | 53.74 | $27.32 | 40700 |
| 2024-02-14 | 51.95 | $27.22 | 15600 |
| 2024-02-13 | 46.90 | $26.96 | 55700 |
| 2024-02-12 | 53.71 | $27.29 | 32000 |
| 2024-02-09 | 48.31 | $27.04 | 21400 |
| 2024-02-08 | 48.74 | $27.06 | 56900 |
| 2024-02-07 | 47.85 | $27.02 | 53400 |
| 2024-02-06 | 42.66 | $26.80 | 31500 |
| 2024-02-05 | 46.46 | $26.99 | 28300 |
| 2024-02-02 | 50.74 | $27.18 | 26500 |
| 2024-02-01 | 53.97 | $27.31 | 14000 |
| 2024-01-31 | 48.72 | $27.09 | 79400 |
| 2024-01-30 | 55.88 | $27.35 | 57200 |
| 2024-01-29 | 62.61 | $27.55 | 32900 |
| 2024-01-26 | 63.34 | $27.57 | 28800 |
| 2024-01-25 | 65.50 | $27.63 | 41400 |
| 2024-01-24 | 56.59 | $27.25 | 38200 |
| 2024-01-23 | 56.59 | $27.25 | 73500 |
| 2024-01-22 | 55.77 | $27.22 | 103800 |
| 2024-01-19 | 56.44 | $27.24 | 54600 |
| 2024-01-18 | 55.94 | $27.22 | 32600 |
| 2024-01-17 | 59.19 | $27.32 | 64400 |
| 2024-01-16 | 58.96 | $27.31 | 25400 |
| 2024-01-12 | 59.27 | $27.32 | 232500 |
| 2024-01-11 | 58.22 | $27.27 | 219800 |
| 2024-01-10 | 57.81 | $27.25 | 304200 |
| 2024-01-09 | 59.49 | $27.31 | 221600 |
| 2024-01-08 | 60.60 | $27.35 | 52900 |
| 2024-01-05 | 60.60 | $27.35 | 228000 |
| 2024-01-04 | 61.91 | $27.40 | 402900 |
| 2024-01-03 | 60.62 | $27.32 | 265000 |
| 2024-01-02 | 63.69 | $27.44 | 64200 |
| 2023-12-29 | 64.47 | $27.47 | 825500 |
| 2023-12-28 | 62.89 | $27.36 | 33100 |
| 2023-12-27 | 59.30 | $27.13 | 40400 |
| 2023-12-26 | 57.43 | $27.02 | 33200 |
| 2023-12-22 | 61.85 | $27.20 | 107500 |
| 2023-12-21 | 70.12 | $27.49 | 46000 |
| 2023-12-20 | 66.28 | $27.23 | 48400 |
| 2023-12-19 | 67.87 | $27.28 | 107200 |
| 2023-12-18 | 65.51 | $27.13 | 27000 |
| 2023-12-15 | 63.29 | $27.00 | 53000 |
| 2023-12-14 | 63.12 | $26.99 | 33100 |
| 2023-12-13 | 60.45 | $26.84 | 21200 |
| 2023-12-12 | 56.91 | $26.66 | 48600 |
| 2023-12-11 | 56.91 | $26.66 | 35700 |
| 2023-12-08 | 53.56 | $26.50 | 45600 |
| 2023-12-07 | 53.81 | $26.51 | 17100 |
| 2023-12-06 | 54.29 | $26.53 | 25800 |
| 2023-12-05 | 53.30 | $26.48 | 36200 |
| 2023-12-04 | 53.30 | $26.48 | 61200 |
| 2023-12-01 | 54.79 | $26.55 | 98800 |
| 2023-11-30 | 48.33 | $26.22 | 237200 |
| 2023-11-29 | 63.49 | $26.80 | 116100 |
| 2023-11-28 | 62.53 | $26.75 | 80700 |
| 2023-11-27 | 61.37 | $26.69 | 56600 |
| 2023-11-24 | 54.43 | $26.38 | 28900 |
| 2023-11-22 | 55.35 | $26.41 | 51900 |
| 2023-11-21 | 56.86 | $26.46 | 195200 |
| 2023-11-20 | 59.00 | $26.53 | 103500 |
| 2023-11-17 | 68.44 | $26.80 | 26900 |
| 2023-11-16 | 68.44 | $26.80 | 45900 |
| 2023-11-15 | 67.57 | $26.75 | 56400 |
| 2023-11-14 | 66.70 | $26.70 | 64000 |
| 2023-11-13 | 62.93 | $26.50 | 95400 |
| 2023-11-10 | 63.27 | $26.51 | 70900 |
| 2023-11-09 | 62.10 | $26.45 | 61600 |
| 2023-11-08 | 61.71 | $26.43 | 40600 |
| 2023-11-07 | 60.57 | $26.37 | 30600 |
| 2023-11-06 | 58.81 | $26.28 | 32500 |
| 2023-11-03 | 62.02 | $26.39 | 46100 |
| 2023-11-02 | 59.94 | $26.28 | 56300 |
| 2023-11-01 | 58.57 | $26.21 | 79800 |
| 2023-10-31 | 57.59 | $26.16 | 189100 |
| 2023-10-30 | 56.21 | $26.09 | 50400 |
| 2023-10-27 | 48.19 | $25.74 | 50600 |
| 2023-10-26 | 43.41 | $25.57 | 49000 |
| 2023-10-25 | 43.86 | $25.59 | 45600 |
| 2023-10-24 | 48.15 | $25.77 | 44800 |
| 2023-10-23 | 47.61 | $25.75 | 41300 |
| 2023-10-20 | 43.40 | $25.60 | 28400 |
| 2023-10-19 | 41.62 | $25.54 | 86100 |
| 2023-10-18 | 44.27 | $25.66 | 54400 |
| 2023-10-17 | 48.15 | $25.82 | 66700 |
| 2023-10-16 | 51.36 | $25.94 | 45100 |
| 2023-10-13 | 49.21 | $25.86 | 109900 |
| 2023-10-12 | 50.81 | $25.92 | 53700 |
| 2023-10-11 | 54.14 | $26.04 | 59300 |
| 2023-10-10 | 53.17 | $26.00 | 115100 |
| 2023-10-09 | 54.82 | $26.06 | 49800 |
| 2023-10-06 | 50.69 | $25.89 | 130800 |
| 2023-10-05 | 51.21 | $25.91 | 48200 |
| 2023-10-04 | 47.61 | $25.77 | 120600 |
| 2023-10-03 | 47.08 | $25.75 | 253300 |
| 2023-10-02 | 53.22 | $25.99 | 36400 |
| 2023-09-29 | 59.35 | $26.19 | 3.0M |
| 2023-09-28 | 58.67 | $26.16 | 822400 |
| 2023-09-27 | 58.99 | $26.17 | 284400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.84
2026-08-03
Close Price
$25.68
Vol: 18781
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-98.99
Average
-49.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-03 | -48.84 | $25.68 | 18781 |
| 2026-07-31 | -48.84 | $25.68 | 51732 |
| 2026-07-30 | -34.88 | $25.74 | 32433 |
| 2026-07-29 | -51.16 | $25.67 | 12200 |
| 2026-07-28 | -32.56 | $25.75 | 7800 |
| 2026-07-27 | -13.95 | $25.83 | 15223 |
| 2026-07-24 | -12.28 | $25.82 | 64000 |
| 2026-07-23 | -13.33 | $25.67 | 172918 |
| 2026-07-22 | -25.00 | $25.60 | 17100 |
| 2026-07-21 | -13.33 | $25.67 | 25900 |
| 2026-07-20 | -10.00 | $25.69 | 27013 |
| 2026-07-17 | -18.33 | $25.64 | 188200 |
| 2026-07-16 | -15.00 | $25.66 | 22700 |
| 2026-07-15 | -21.67 | $25.62 | 157543 |
| 2026-07-14 | -43.33 | $25.49 | 13200 |
| 2026-07-13 | -43.33 | $25.49 | 13300 |
| 2026-07-10 | -43.33 | $25.49 | 14800 |
| 2026-07-09 | -30.00 | $25.57 | 18200 |
| 2026-07-08 | -36.67 | $25.53 | 18703 |
| 2026-07-07 | -21.67 | $25.62 | 98617 |
| 2026-07-06 | -10.53 | $25.66 | 20300 |
| 2026-07-02 | -25.93 | $25.55 | 14300 |
| 2026-07-01 | -25.93 | $25.55 | 213800 |
| 2026-06-30 | -37.93 | $25.51 | 631117 |
| 2026-06-29 | -28.81 | $25.57 | 40341 |
| 2026-06-26 | -71.05 | $25.48 | 32023 |
| 2026-06-25 | -81.58 | $25.36 | 109000 |
| 2026-06-24 | -94.74 | $25.27 | 45848 |
| 2026-06-23 | -98.06 | $25.34 | 31200 |
| 2026-06-22 | -87.38 | $25.45 | 54329 |
| 2026-06-18 | -72.82 | $25.60 | 24600 |
| 2026-06-17 | -74.76 | $25.58 | 20138 |
| 2026-06-16 | -81.55 | $25.51 | 38200 |
| 2026-06-15 | -76.70 | $25.56 | 36129 |
| 2026-06-12 | -85.44 | $25.47 | 10821 |
| 2026-06-11 | -85.29 | $25.48 | 48015 |
| 2026-06-10 | -98.99 | $25.37 | 44110 |
| 2026-06-09 | -95.88 | $25.42 | 20700 |
| 2026-06-08 | -95.88 | $25.42 | 17908 |
| 2026-06-05 | -98.95 | $25.41 | 48534 |
| 2026-06-04 | -96.39 | $25.59 | 71942 |
| 2026-06-03 | -95.12 | $25.61 | 19500 |
| 2026-06-02 | -93.90 | $25.62 | 19100 |
| 2026-06-01 | -91.46 | $25.64 | 69000 |
| 2026-05-29 | -46.38 | $26.07 | 36622 |
| 2026-05-28 | -35.53 | $26.12 | 55830 |
| 2026-05-27 | -38.16 | $26.10 | 32700 |
| 2026-05-26 | -25.00 | $26.20 | 31820 |
| 2026-05-22 | -32.89 | $26.14 | 12725 |
| 2026-05-21 | -32.89 | $26.14 | 49910 |
| 2026-05-20 | -52.63 | $25.99 | 33318 |
| 2026-05-19 | -77.63 | $25.80 | 37600 |
| 2026-05-18 | -64.10 | $25.89 | 13041 |
| 2026-05-15 | -62.82 | $25.90 | 14000 |
| 2026-05-14 | -42.31 | $26.06 | 28700 |
| 2026-05-13 | -47.44 | $26.02 | 7942 |
| 2026-05-12 | -50.00 | $26.00 | 20700 |
| 2026-05-11 | -50.00 | $26.00 | 27700 |
| 2026-05-08 | -43.59 | $26.05 | 30100 |
| 2026-05-07 | -50.00 | $26.00 | 46400 |
| 2026-05-06 | -26.32 | $25.89 | 23238 |
| 2026-05-05 | -44.74 | $25.82 | 23600 |
| 2026-05-04 | -46.15 | $25.81 | 20520 |
| 2026-05-01 | -44.68 | $25.78 | 22007 |
| 2026-04-30 | -59.18 | $25.70 | 44300 |
| 2026-04-29 | -40.35 | $25.76 | 187103 |
| 2026-04-28 | -37.50 | $25.75 | 12800 |
| 2026-04-27 | -24.64 | $25.82 | 548000 |
| 2026-04-24 | -22.86 | $25.83 | 16500 |
| 2026-04-23 | -22.97 | $25.82 | 29711 |
| 2026-04-22 | -27.03 | $25.79 | 34418 |
| 2026-04-21 | -45.95 | $25.65 | 43196 |
| 2026-04-20 | -12.16 | $25.90 | 12910 |
| 2026-04-17 | -18.92 | $25.85 | 57200 |
| 2026-04-16 | -32.43 | $25.75 | 40746 |
| 2026-04-15 | -10.81 | $25.91 | 33200 |
| 2026-04-14 | -13.04 | $25.85 | 25700 |
| 2026-04-13 | -22.39 | $25.77 | 16724 |
| 2026-04-10 | -29.85 | $25.72 | 9700 |
| 2026-04-09 | -26.87 | $25.74 | 13900 |
| 2026-04-08 | -31.34 | $25.71 | 19000 |
| 2026-04-07 | -30.19 | $25.62 | 13800 |
| 2026-04-06 | -33.96 | $25.60 | 22404 |
| 2026-04-02 | -51.79 | $25.52 | 11845 |
| 2026-04-01 | -56.90 | $25.50 | 37709 |
| 2026-03-31 | -68.97 | $25.43 | 250042 |
| 2026-03-30 | -81.03 | $25.36 | 74046 |
| 2026-03-27 | -86.21 | $25.33 | 31131 |
| 2026-03-26 | -74.24 | $25.42 | 91000 |
| 2026-03-25 | -82.81 | $25.47 | 56913 |
| 2026-03-24 | -83.97 | $25.46 | 31020 |
| 2026-03-23 | -84.00 | $25.52 | 61500 |
| 2026-03-20 | -81.10 | $25.56 | 110449 |
| 2026-03-19 | -77.95 | $25.60 | 41606 |
| 2026-03-18 | -68.22 | $25.73 | 31237 |
| 2026-03-17 | -68.46 | $25.73 | 25906 |
| 2026-03-16 | -70.77 | $25.70 | 51411 |
| 2026-03-13 | -73.85 | $25.66 | 48739 |
| 2026-03-12 | -67.69 | $25.74 | 36851 |
| 2026-03-11 | -71.54 | $25.69 | 72107 |
| 2026-03-10 | -72.31 | $25.68 | 33100 |
| 2026-03-09 | -77.69 | $25.61 | 175600 |
| 2026-03-06 | -76.15 | $25.63 | 26200 |
| 2026-03-05 | -61.54 | $25.82 | 44800 |
| 2026-03-04 | -66.15 | $25.76 | 262000 |
| 2026-03-03 | -76.92 | $25.62 | 58103 |
| 2026-03-02 | -67.69 | $25.74 | 262938 |
| 2026-02-27 | -72.31 | $25.68 | 234600 |
| 2026-02-26 | -97.06 | $26.29 | 49801 |
| 2026-02-25 | -61.76 | $26.41 | 45340 |
| 2026-02-24 | -58.33 | $26.43 | 38103 |
| 2026-02-23 | -56.10 | $26.46 | 31700 |
| 2026-02-20 | -45.24 | $26.51 | 9700 |
| 2026-02-19 | -61.36 | $26.45 | 22520 |
| 2026-02-18 | -50.00 | $26.50 | 14842 |
| 2026-02-17 | -40.91 | $26.54 | 24000 |
| 2026-02-13 | -73.91 | $26.38 | 15000 |
| 2026-02-12 | -80.43 | $26.35 | 27715 |
| 2026-02-11 | -63.04 | $26.43 | 22312 |
| 2026-02-10 | -73.91 | $26.38 | 14900 |
| 2026-02-09 | -80.43 | $26.35 | 97821 |
| 2026-02-06 | -76.92 | $26.32 | 77218 |
| 2026-02-05 | -62.90 | $26.33 | 17200 |
| 2026-02-04 | -53.23 | $26.39 | 23711 |
| 2026-02-03 | -56.45 | $26.37 | 54900 |
| 2026-02-02 | -54.84 | $26.38 | 40500 |
| 2026-01-30 | -58.06 | $26.36 | 136500 |
| 2026-01-29 | -58.06 | $26.36 | 29500 |
| 2026-01-28 | -50.75 | $26.38 | 25846 |
| 2026-01-27 | -43.28 | $26.43 | 22800 |
| 2026-01-26 | -20.90 | $26.58 | 29600 |
| 2026-01-23 | -20.90 | $26.58 | 25404 |
| 2026-01-22 | -7.04 | $26.67 | 115400 |
| 2026-01-21 | -19.67 | $26.50 | 418341 |
| 2026-01-20 | -34.55 | $26.36 | 179900 |
| 2026-01-16 | -30.91 | $26.38 | 20300 |
| 2026-01-15 | -25.42 | $26.40 | 14533 |
| 2026-01-14 | -16.95 | $26.45 | 54641 |
| 2026-01-13 | -11.76 | $26.41 | 37042 |
| 2026-01-12 | -3.85 | $26.45 | 16747 |
| 2026-01-09 | -12.50 | $26.37 | 22700 |
| 2026-01-08 | -34.04 | $26.26 | 48800 |
| 2026-01-07 | -61.70 | $26.13 | 23500 |
| 2026-01-06 | -59.57 | $26.14 | 14505 |
| 2026-01-05 | -51.06 | $26.18 | 38235 |
| 2026-01-02 | -4.55 | $26.37 | 21922 |
| 2025-12-31 | 0.00 | $26.34 | 121232 |
| 2025-12-30 | -50.00 | $26.12 | 17744 |
| 2025-12-29 | -51.35 | $26.10 | 15718 |
| 2025-12-26 | -66.67 | $26.10 | 17600 |
| 2025-12-24 | -53.70 | $26.17 | 10800 |
| 2025-12-23 | -74.07 | $26.06 | 100012 |
| 2025-12-22 | -77.78 | $26.04 | 35900 |
| 2025-12-19 | -79.63 | $26.03 | 40826 |
| 2025-12-18 | -68.52 | $26.09 | 58700 |
| 2025-12-17 | -85.19 | $26.00 | 32800 |
| 2025-12-16 | -75.93 | $26.05 | 20500 |
| 2025-12-15 | -77.78 | $26.04 | 22104 |
| 2025-12-12 | -90.74 | $25.97 | 283249 |
| 2025-12-11 | -77.78 | $26.04 | 300131 |
| 2025-12-10 | -81.48 | $26.02 | 75236 |
| 2025-12-09 | -75.93 | $26.05 | 47100 |
| 2025-12-08 | -64.81 | $26.11 | 16000 |
| 2025-12-05 | -72.22 | $26.07 | 20902 |
| 2025-12-04 | -70.37 | $26.08 | 36200 |
| 2025-12-03 | -68.52 | $26.09 | 17824 |
| 2025-12-02 | -62.96 | $26.12 | 19400 |
| 2025-12-01 | -75.93 | $26.05 | 24409 |
| 2025-11-28 | 0.00 | $26.46 | 20339 |
| 2025-11-26 | -9.30 | $26.42 | 20600 |
| 2025-11-25 | -25.58 | $26.35 | 26800 |
| 2025-11-24 | -41.86 | $26.28 | 28714 |
| 2025-11-21 | -51.16 | $26.24 | 23200 |
| 2025-11-20 | -60.47 | $26.20 | 28629 |
| 2025-11-19 | -30.23 | $26.33 | 29600 |
| 2025-11-18 | -51.16 | $26.24 | 23533 |
| 2025-11-17 | -58.14 | $26.21 | 30900 |
| 2025-11-14 | -58.14 | $26.21 | 28500 |
| 2025-11-13 | -67.44 | $26.17 | 29733 |
| 2025-11-12 | -41.86 | $26.28 | 17300 |
| 2025-11-11 | -11.63 | $26.41 | 23244 |
| 2025-11-10 | -5.71 | $26.36 | 19300 |
| 2025-11-07 | -31.43 | $26.27 | 40400 |
| 2025-11-06 | -42.86 | $26.23 | 20127 |
| 2025-11-05 | -48.57 | $26.21 | 22816 |
| 2025-11-04 | -67.50 | $26.16 | 42346 |
| 2025-11-03 | -62.50 | $26.18 | 36128 |
| 2025-10-31 | -57.50 | $26.20 | 55900 |
| 2025-10-30 | -83.87 | $26.17 | 32031 |
| 2025-10-29 | -50.00 | $26.30 | 25100 |
| 2025-10-28 | -59.38 | $26.28 | 13549 |
| 2025-10-27 | -53.13 | $26.30 | 15204 |
| 2025-10-24 | -65.63 | $26.26 | 24602 |
| 2025-10-23 | -62.50 | $26.27 | 29000 |
| 2025-10-22 | -62.50 | $26.27 | 25715 |
| 2025-10-21 | -46.88 | $26.32 | 18500 |
| 2025-10-20 | -53.13 | $26.30 | 19500 |
| 2025-10-17 | -71.88 | $26.24 | 21528 |
| 2025-10-16 | -71.88 | $26.24 | 36000 |
| 2025-10-15 | -45.45 | $26.33 | 16520 |
| 2025-10-14 | -68.42 | $26.27 | 19220 |
| 2025-10-13 | -65.79 | $26.28 | 13716 |
| 2025-10-10 | -86.84 | $26.20 | 22304 |
| 2025-10-09 | -65.79 | $26.28 | 29600 |
| 2025-10-08 | -55.26 | $26.32 | 61900 |
| 2025-10-07 | -61.90 | $26.31 | 15816 |
| 2025-10-06 | -54.76 | $26.34 | 15917 |
| 2025-10-03 | -51.11 | $26.37 | 19913 |
| 2025-10-02 | -49.02 | $26.41 | 15100 |
| 2025-10-01 | -45.10 | $26.43 | 38209 |
| 2025-09-30 | -82.35 | $26.24 | 150500 |
| 2025-09-29 | -86.00 | $26.32 | 24800 |
| 2025-09-26 | -74.00 | $26.38 | 17142 |
| 2025-09-25 | -96.47 | $26.28 | 24100 |
| 2025-09-24 | -84.71 | $26.38 | 19220 |
| 2025-09-23 | -82.35 | $26.40 | 31246 |
| 2025-09-22 | -87.06 | $26.36 | 27349 |
| 2025-09-19 | -87.25 | $26.38 | 22500 |
| 2025-09-18 | -84.07 | $26.43 | 23100 |
| 2025-09-17 | -78.81 | $26.50 | 37500 |
| 2025-09-16 | -84.75 | $26.43 | 23305 |
| 2025-09-15 | -83.05 | $26.45 | 41819 |
| 2025-09-12 | -88.98 | $26.38 | 74300 |
| 2025-09-11 | -96.61 | $26.29 | 135900 |
| 2025-09-10 | -95.76 | $26.30 | 118019 |
| 2025-09-09 | -80.17 | $26.50 | 42201 |
| 2025-09-08 | -76.72 | $26.54 | 16900 |
| 2025-09-05 | -81.90 | $26.48 | 49200 |
| 2025-09-04 | -79.31 | $26.51 | 17000 |
| 2025-09-03 | -79.31 | $26.51 | 32200 |
| 2025-09-02 | -81.03 | $26.49 | 44400 |
| 2025-08-29 | -84.48 | $26.45 | 112900 |
| 2025-08-28 | -85.19 | $26.74 | 17500 |
| 2025-08-27 | -56.41 | $26.77 | 59100 |
| 2025-08-26 | -53.85 | $26.80 | 28800 |
| 2025-08-25 | -41.03 | $26.95 | 16300 |
| 2025-08-22 | -24.79 | $27.14 | 23700 |
| 2025-08-21 | -29.91 | $27.08 | 41000 |
| 2025-08-20 | -5.13 | $27.37 | 18100 |
| 2025-08-19 | -6.14 | $27.33 | 37500 |
| 2025-08-18 | -1.04 | $27.21 | 31300 |
| 2025-08-15 | -19.57 | $27.00 | 14300 |
| 2025-08-14 | -4.49 | $27.11 | 10700 |
| 2025-08-13 | -4.49 | $27.11 | 18100 |
| 2025-08-12 | -7.50 | $27.00 | 25000 |
| 2025-08-11 | 0.00 | $27.00 | 20200 |
| 2025-08-08 | -12.16 | $26.91 | 20300 |
| 2025-08-07 | -14.86 | $26.89 | 43500 |
| 2025-08-06 | -18.92 | $26.86 | 28000 |
| 2025-08-05 | -4.05 | $26.97 | 26700 |
| 2025-08-04 | 0.00 | $26.96 | 16500 |
| 2025-08-01 | 0.00 | $26.75 | 14700 |
| 2025-07-31 | -10.87 | $26.63 | 101500 |
| 2025-07-30 | -34.78 | $26.52 | 29300 |
| 2025-07-29 | -31.15 | $26.49 | 16100 |
| 2025-07-28 | -20.27 | $26.53 | 54600 |
| 2025-07-25 | -24.32 | $26.50 | 25400 |
| 2025-07-24 | -32.43 | $26.44 | 20700 |
| 2025-07-23 | -46.25 | $26.37 | 27900 |
| 2025-07-22 | -36.25 | $26.45 | 16000 |
| 2025-07-21 | -51.25 | $26.33 | 21900 |
| 2025-07-18 | -35.00 | $26.46 | 13700 |
| 2025-07-17 | -35.00 | $26.46 | 8400 |
| 2025-07-16 | -37.50 | $26.44 | 14100 |
| 2025-07-15 | -35.00 | $26.46 | 19700 |
| 2025-07-14 | -35.00 | $26.46 | 15800 |
| 2025-07-11 | -40.00 | $26.42 | 25700 |
| 2025-07-10 | -22.50 | $26.56 | 29100 |
| 2025-07-09 | -27.50 | $26.52 | 38300 |
| 2025-07-08 | -26.25 | $26.53 | 122800 |
| 2025-07-07 | -26.25 | $26.53 | 38300 |
| 2025-07-03 | -43.75 | $26.39 | 21800 |
| 2025-07-02 | -46.25 | $26.37 | 38700 |
| 2025-07-01 | -47.83 | $26.30 | 45000 |
| 2025-06-30 | -73.20 | $26.03 | 132400 |
| 2025-06-27 | -55.34 | $26.17 | 25400 |
| 2025-06-26 | -28.16 | $26.45 | 12700 |
| 2025-06-25 | -40.78 | $26.32 | 34800 |
| 2025-06-24 | -9.90 | $26.62 | 33400 |
| 2025-06-23 | -20.43 | $26.45 | 35800 |
| 2025-06-20 | -17.20 | $26.48 | 172000 |
| 2025-06-18 | -43.01 | $26.24 | 52200 |
| 2025-06-17 | -38.71 | $26.28 | 25800 |
| 2025-06-16 | -32.26 | $26.34 | 36800 |
| 2025-06-13 | -45.16 | $26.22 | 33500 |
| 2025-06-12 | -47.31 | $26.20 | 49200 |
| 2025-06-11 | -61.29 | $26.07 | 25100 |
| 2025-06-10 | -60.22 | $26.08 | 12000 |
| 2025-06-09 | -56.99 | $26.11 | 22700 |
| 2025-06-06 | -63.83 | $26.05 | 20900 |
| 2025-06-05 | -63.83 | $26.05 | 41600 |
| 2025-06-04 | -70.21 | $25.99 | 26900 |
| 2025-06-03 | -65.96 | $26.03 | 58300 |
| 2025-06-02 | -84.04 | $25.86 | 40800 |
| 2025-05-30 | -94.68 | $25.76 | 402900 |
| 2025-05-29 | -37.14 | $26.39 | 48600 |
| 2025-05-28 | -42.86 | $26.35 | 32500 |
| 2025-05-27 | -15.71 | $26.54 | 31500 |
| 2025-05-23 | -67.14 | $26.18 | 18600 |
| 2025-05-22 | -70.00 | $26.16 | 40600 |
| 2025-05-21 | -89.71 | $26.04 | 36900 |
| 2025-05-20 | -64.71 | $26.32 | 88400 |
| 2025-05-19 | -35.29 | $26.47 | 28000 |
| 2025-05-16 | -34.48 | $26.45 | 30200 |
| 2025-05-15 | -18.97 | $26.54 | 43800 |
| 2025-05-14 | -61.02 | $26.29 | 17800 |
| 2025-05-13 | -31.71 | $26.39 | 11600 |
| 2025-05-12 | -35.29 | $26.29 | 20600 |
| 2025-05-09 | -29.57 | $26.31 | 17800 |
| 2025-05-08 | -33.63 | $26.25 | 21900 |
| 2025-05-07 | -23.89 | $26.36 | 34100 |
| 2025-05-06 | -22.12 | $26.38 | 83200 |
| 2025-05-05 | -7.47 | $26.50 | 24000 |
| 2025-05-02 | -6.90 | $26.51 | 45800 |
| 2025-05-01 | -13.22 | $26.40 | 91300 |
| 2025-04-30 | -4.60 | $26.55 | 399800 |
| 2025-04-29 | -20.69 | $26.27 | 155200 |
| 2025-04-28 | -21.26 | $26.26 | 44700 |
| 2025-04-25 | -24.14 | $26.21 | 44100 |
| 2025-04-24 | -18.39 | $26.31 | 96100 |
| 2025-04-23 | -15.52 | $26.36 | 32900 |
| 2025-04-22 | -14.88 | $26.32 | 88600 |
| 2025-04-21 | -30.27 | $26.18 | 19200 |
| 2025-04-17 | -24.32 | $26.29 | 22600 |
| 2025-04-16 | -28.11 | $26.22 | 25000 |
| 2025-04-15 | -28.65 | $26.21 | 180100 |
| 2025-04-14 | -51.89 | $25.78 | 26300 |
| 2025-04-11 | -53.51 | $25.75 | 26900 |
| 2025-04-10 | -49.19 | $25.83 | 39200 |
| 2025-04-09 | -44.86 | $25.91 | 71800 |
| 2025-04-08 | -51.89 | $25.78 | 75500 |
| 2025-04-07 | -61.08 | $25.61 | 193600 |
| 2025-04-04 | -78.40 | $25.76 | 63300 |
| 2025-04-03 | -76.12 | $25.81 | 67700 |
| 2025-04-02 | -72.73 | $26.11 | 30500 |
| 2025-04-01 | -79.80 | $26.04 | 56000 |
| 2025-03-31 | -90.91 | $25.93 | 252700 |
| 2025-03-28 | -89.25 | $26.00 | 99300 |
| 2025-03-27 | -87.84 | $26.18 | 54800 |
| 2025-03-26 | -89.69 | $26.36 | 27100 |
| 2025-03-25 | -80.41 | $26.49 | 104200 |
| 2025-03-24 | -79.38 | $26.50 | 57800 |
| 2025-03-21 | -64.95 | $26.64 | 28100 |
| 2025-03-20 | -62.89 | $26.66 | 87900 |
| 2025-03-19 | -74.23 | $26.55 | 24700 |
| 2025-03-18 | -78.35 | $26.51 | 40400 |
| 2025-03-17 | -71.13 | $26.58 | 43200 |
| 2025-03-14 | -70.10 | $26.59 | 16000 |
| 2025-03-13 | -64.95 | $26.64 | 18200 |
| 2025-03-12 | -71.13 | $26.58 | 16000 |
| 2025-03-11 | -89.13 | $26.45 | 27200 |
| 2025-03-10 | -83.75 | $26.60 | 13100 |
| 2025-03-07 | -77.50 | $26.65 | 14300 |
| 2025-03-06 | -80.39 | $26.67 | 34800 |
| 2025-03-05 | -68.63 | $26.79 | 15600 |
| 2025-03-04 | -74.51 | $26.73 | 25900 |
| 2025-03-03 | -85.29 | $26.62 | 29900 |
| 2025-02-28 | -90.20 | $26.57 | 72000 |
| 2025-02-27 | -31.40 | $27.22 | 39700 |
| 2025-02-26 | -33.72 | $27.20 | 42100 |
| 2025-02-25 | -39.53 | $27.15 | 34400 |
| 2025-02-24 | -50.00 | $27.06 | 41600 |
| 2025-02-21 | -82.56 | $26.78 | 26000 |
| 2025-02-20 | -67.03 | $26.88 | 17600 |
| 2025-02-19 | -60.64 | $26.92 | 13400 |
| 2025-02-18 | -58.00 | $26.91 | 12100 |
| 2025-02-14 | -63.00 | $26.86 | 13800 |
| 2025-02-13 | -71.00 | $26.78 | 16100 |
| 2025-02-12 | -75.73 | $26.71 | 26700 |
| 2025-02-11 | -45.27 | $26.82 | 10700 |
| 2025-02-10 | -38.92 | $26.84 | 28400 |
| 2025-02-07 | -40.72 | $26.81 | 38500 |
| 2025-02-06 | -37.13 | $26.87 | 19800 |
| 2025-02-05 | -10.29 | $27.04 | 12100 |
| 2025-02-04 | -26.47 | $26.82 | 21500 |
| 2025-02-03 | -27.21 | $26.81 | 30300 |
| 2025-01-31 | -19.85 | $26.91 | 42000 |
| 2025-01-30 | -16.91 | $26.95 | 24900 |
| 2025-01-29 | -30.88 | $26.76 | 19000 |
| 2025-01-28 | -23.53 | $26.86 | 17500 |
| 2025-01-27 | 0.00 | $27.18 | 29600 |
| 2025-01-24 | 0.00 | $26.93 | 13100 |
| 2025-01-23 | -13.51 | $26.78 | 23100 |
| 2025-01-22 | -15.93 | $26.77 | 29000 |
| 2025-01-21 | -32.76 | $26.60 | 15300 |
| 2025-01-17 | -43.28 | $26.58 | 14000 |
| 2025-01-16 | -44.03 | $26.57 | 16500 |
| 2025-01-15 | -29.10 | $26.77 | 44500 |
| 2025-01-14 | -65.67 | $26.28 | 34000 |
| 2025-01-13 | -83.82 | $26.04 | 48200 |
| 2025-01-10 | -97.50 | $26.12 | 45900 |
| 2025-01-08 | -85.87 | $26.50 | 61400 |
| 2025-01-07 | -70.83 | $26.65 | 42800 |
| 2025-01-06 | -68.63 | $26.69 | 26500 |
| 2025-01-03 | -53.92 | $26.84 | 26300 |
| 2025-01-02 | -67.65 | $26.70 | 19100 |
| 2024-12-31 | -88.24 | $26.49 | 211800 |
| 2024-12-30 | -85.39 | $26.63 | 73400 |
| 2024-12-27 | -87.64 | $26.61 | 25000 |
| 2024-12-26 | -80.68 | $26.68 | 15300 |
| 2024-12-24 | -73.86 | $26.74 | 17500 |
| 2024-12-23 | -72.41 | $26.84 | 14300 |
| 2024-12-20 | -66.67 | $26.89 | 19300 |
| 2024-12-19 | -73.56 | $26.83 | 35400 |
| 2024-12-18 | -81.33 | $26.86 | 27100 |
| 2024-12-17 | -65.33 | $26.98 | 30600 |
| 2024-12-16 | -80.56 | $26.89 | 22500 |
| 2024-12-13 | -77.78 | $26.91 | 26100 |
| 2024-12-12 | -84.72 | $26.86 | 14100 |
| 2024-12-11 | -48.61 | $27.12 | 22200 |
| 2024-12-10 | -43.06 | $27.16 | 20900 |
| 2024-12-09 | -41.67 | $27.17 | 22100 |
| 2024-12-06 | -30.56 | $27.25 | 21100 |
| 2024-12-05 | -27.78 | $27.27 | 22400 |
| 2024-12-04 | -34.72 | $27.22 | 34700 |
| 2024-12-03 | -52.78 | $27.09 | 33300 |
| 2024-12-02 | -50.00 | $27.11 | 12000 |
| 2024-11-29 | -38.89 | $27.19 | 56700 |
| 2024-11-27 | -43.06 | $27.16 | 14100 |
| 2024-11-26 | -59.72 | $27.04 | 21500 |
| 2024-11-25 | -29.17 | $27.26 | 35100 |
| 2024-11-22 | -24.29 | $27.28 | 29800 |
| 2024-11-21 | -41.43 | $27.16 | 26400 |
| 2024-11-20 | -85.71 | $26.85 | 72700 |
| 2024-11-19 | -79.71 | $26.90 | 48300 |
| 2024-11-18 | -72.46 | $26.95 | 23000 |
| 2024-11-15 | -63.77 | $27.01 | 14000 |
| 2024-11-14 | -56.52 | $27.06 | 14400 |
| 2024-11-13 | -57.69 | $27.09 | 35000 |
| 2024-11-12 | -57.83 | $27.11 | 27100 |
| 2024-11-11 | -35.29 | $27.31 | 14900 |
| 2024-11-08 | -20.00 | $27.44 | 17600 |
| 2024-11-07 | -29.41 | $27.36 | 13200 |
| 2024-11-06 | -45.88 | $27.22 | 19000 |
| 2024-11-05 | -30.59 | $27.35 | 27500 |
| 2024-11-04 | -41.18 | $27.26 | 23900 |
| 2024-11-01 | -60.00 | $27.10 | 38300 |
| 2024-10-31 | -71.76 | $27.00 | 83500 |
| 2024-10-30 | -61.63 | $27.09 | 13200 |
| 2024-10-29 | -50.00 | $27.19 | 20500 |
| 2024-10-28 | -53.49 | $27.16 | 23000 |
| 2024-10-25 | -70.93 | $27.01 | 27400 |
| 2024-10-24 | -68.37 | $27.07 | 33800 |
| 2024-10-23 | -86.73 | $26.89 | 76500 |
| 2024-10-22 | -49.46 | $27.28 | 23200 |
| 2024-10-21 | -63.44 | $27.15 | 32800 |
| 2024-10-18 | -84.51 | $27.14 | 55500 |
| 2024-10-17 | -79.66 | $27.27 | 30900 |
| 2024-10-16 | -28.81 | $27.57 | 14300 |
| 2024-10-15 | -71.19 | $27.32 | 48300 |
| 2024-10-14 | -52.54 | $27.43 | 13500 |
| 2024-10-11 | -71.01 | $27.25 | 25500 |
| 2024-10-10 | -59.09 | $27.22 | 25200 |
| 2024-10-09 | -45.36 | $27.30 | 23200 |
| 2024-10-08 | -31.53 | $27.39 | 22200 |
| 2024-10-07 | -39.37 | $27.24 | 32300 |
| 2024-10-04 | -18.11 | $27.51 | 19400 |
| 2024-10-03 | -12.03 | $27.58 | 25600 |
| 2024-10-02 | -21.05 | $27.46 | 29800 |
| 2024-10-01 | -22.86 | $27.42 | 29200 |
| 2024-09-30 | -35.92 | $27.23 | 104600 |
| 2024-09-27 | -14.38 | $27.53 | 69200 |
| 2024-09-26 | -7.69 | $27.60 | 19300 |
| 2024-09-25 | -6.38 | $27.60 | 23400 |
| 2024-09-24 | -4.96 | $27.62 | 20700 |
| 2024-09-23 | -13.48 | $27.50 | 19600 |
| 2024-09-20 | -13.48 | $27.50 | 34400 |
| 2024-09-19 | -12.06 | $27.52 | 46900 |
| 2024-09-18 | -11.90 | $27.39 | 34700 |
| 2024-09-17 | -7.56 | $27.38 | 35500 |
| 2024-09-16 | 0.00 | $27.23 | 40100 |
| 2024-09-13 | -14.44 | $27.05 | 97000 |
| 2024-09-12 | -13.89 | $26.90 | 40900 |
| 2024-09-11 | -33.33 | $26.76 | 46000 |
| 2024-09-10 | -33.33 | $26.76 | 21300 |
| 2024-09-09 | -43.06 | $26.69 | 13200 |
| 2024-09-06 | -66.67 | $26.52 | 28400 |
| 2024-09-05 | -59.72 | $26.57 | 34900 |
| 2024-09-04 | -72.22 | $26.48 | 32800 |
| 2024-09-03 | -88.89 | $26.36 | 40500 |
| 2024-08-30 | -84.72 | $26.39 | 98900 |
| 2024-08-29 | -5.88 | $26.96 | 25500 |
| 2024-08-28 | -11.76 | $26.92 | 24900 |
| 2024-08-27 | -20.59 | $26.86 | 29600 |
| 2024-08-26 | -14.71 | $26.90 | 52800 |
| 2024-08-23 | -29.41 | $26.80 | 68400 |
| 2024-08-22 | -41.18 | $26.72 | 21400 |
| 2024-08-21 | -39.71 | $26.73 | 56000 |
| 2024-08-20 | -41.18 | $26.72 | 37300 |
| 2024-08-19 | -36.76 | $26.75 | 82900 |
| 2024-08-16 | 0.00 | $27.00 | 18700 |
| 2024-08-15 | 0.00 | $27.00 | 12700 |
| 2024-08-14 | -1.47 | $26.99 | 7000 |
| 2024-08-13 | -7.69 | $26.92 | 22100 |
| 2024-08-12 | -12.07 | $26.83 | 8500 |
| 2024-08-09 | -17.24 | $26.80 | 16700 |
| 2024-08-08 | -10.34 | $26.84 | 30700 |
| 2024-08-07 | -29.31 | $26.73 | 18400 |
| 2024-08-06 | -39.66 | $26.67 | 14900 |
| 2024-08-05 | -58.62 | $26.56 | 29500 |
| 2024-08-02 | -27.45 | $26.76 | 32300 |
| 2024-08-01 | 0.00 | $26.90 | 23400 |
| 2024-07-31 | -14.29 | $26.81 | 50500 |
| 2024-07-30 | -30.19 | $26.72 | 16400 |
| 2024-07-29 | -48.21 | $26.61 | 11900 |
| 2024-07-26 | -42.11 | $26.64 | 11100 |
| 2024-07-25 | -73.68 | $26.46 | 11100 |
| 2024-07-24 | -78.95 | $26.43 | 21400 |
| 2024-07-23 | -54.39 | $26.57 | 26400 |
| 2024-07-22 | -40.35 | $26.65 | 18800 |
| 2024-07-19 | -47.37 | $26.61 | 5300 |
| 2024-07-18 | -54.39 | $26.57 | 16400 |
| 2024-07-17 | -45.61 | $26.62 | 16800 |
| 2024-07-16 | -15.79 | $26.79 | 21500 |
| 2024-07-15 | -8.77 | $26.83 | 14200 |
| 2024-07-12 | -3.51 | $26.86 | 18100 |
| 2024-07-11 | -24.49 | $26.68 | 34700 |
| 2024-07-10 | -29.73 | $26.57 | 25600 |
| 2024-07-09 | -59.52 | $26.48 | 20200 |
| 2024-07-08 | -58.70 | $26.50 | 20500 |
| 2024-07-05 | -54.00 | $26.54 | 19400 |
| 2024-07-03 | -54.00 | $26.54 | 17900 |
| 2024-07-02 | -78.85 | $26.42 | 25000 |
| 2024-07-01 | -96.61 | $26.33 | 24200 |
| 2024-06-28 | -83.33 | $26.40 | 39900 |
| 2024-06-27 | -70.00 | $26.48 | 23500 |
| 2024-06-26 | -66.67 | $26.50 | 21900 |
| 2024-06-25 | -63.33 | $26.52 | 47400 |
| 2024-06-24 | -61.67 | $26.53 | 9500 |
| 2024-06-21 | -73.33 | $26.46 | 14900 |
| 2024-06-20 | -73.33 | $26.46 | 38100 |
| 2024-06-18 | -71.01 | $26.50 | 33200 |
| 2024-06-17 | -78.26 | $26.45 | 16700 |
| 2024-06-14 | -72.46 | $26.49 | 18800 |
| 2024-06-13 | -63.77 | $26.55 | 49000 |
| 2024-06-12 | -80.00 | $26.44 | 44600 |
| 2024-06-11 | -78.57 | $26.45 | 24300 |
| 2024-06-10 | -64.29 | $26.55 | 25500 |
| 2024-06-07 | -41.43 | $26.71 | 12100 |
| 2024-06-06 | -28.57 | $26.80 | 163100 |
| 2024-06-05 | -61.43 | $26.57 | 11100 |
| 2024-06-04 | -46.58 | $26.69 | 41400 |
| 2024-06-03 | -31.51 | $26.80 | 47700 |
| 2024-05-31 | -72.60 | $26.50 | 57700 |
| 2024-05-30 | -50.00 | $26.70 | 25000 |
| 2024-05-29 | -72.73 | $26.47 | 27500 |
| 2024-05-28 | -57.14 | $26.59 | 29500 |
| 2024-05-24 | -38.96 | $26.73 | 23700 |
| 2024-05-23 | -49.35 | $26.65 | 45200 |
| 2024-05-22 | -24.68 | $26.84 | 16200 |
| 2024-05-21 | -23.38 | $26.85 | 32300 |
| 2024-05-20 | -11.69 | $26.94 | 10800 |
| 2024-05-17 | -20.78 | $26.87 | 11600 |
| 2024-05-16 | -11.25 | $26.94 | 30000 |
| 2024-05-15 | -10.23 | $26.94 | 15300 |
| 2024-05-14 | -20.45 | $26.85 | 27000 |
| 2024-05-13 | -22.73 | $26.83 | 20600 |
| 2024-05-10 | -34.09 | $26.73 | 24200 |
| 2024-05-09 | -48.86 | $26.60 | 21800 |
| 2024-05-08 | -56.82 | $26.53 | 28700 |
| 2024-05-07 | -32.95 | $26.74 | 44700 |
| 2024-05-06 | -9.64 | $26.90 | 44100 |
| 2024-05-03 | -1.28 | $26.92 | 15800 |
| 2024-05-02 | -8.47 | $26.69 | 16100 |
| 2024-05-01 | -54.24 | $26.42 | 25900 |
| 2024-04-30 | -53.33 | $26.42 | 27200 |
| 2024-04-29 | -38.33 | $26.51 | 14900 |
| 2024-04-26 | -56.67 | $26.40 | 12400 |
| 2024-04-25 | -60.94 | $26.39 | 12300 |
| 2024-04-24 | -24.62 | $26.63 | 13700 |
| 2024-04-23 | -15.38 | $26.69 | 24700 |
| 2024-04-22 | -52.00 | $26.50 | 26000 |
| 2024-04-19 | -80.68 | $26.31 | 16900 |
| 2024-04-18 | -86.36 | $26.26 | 33800 |
| 2024-04-17 | -72.73 | $26.38 | 35200 |
| 2024-04-16 | -63.64 | $26.46 | 41800 |
| 2024-04-15 | -80.68 | $26.31 | 71800 |
| 2024-04-12 | -67.05 | $26.43 | 27700 |
| 2024-04-11 | -72.73 | $26.38 | 47900 |
| 2024-04-10 | -82.95 | $26.29 | 53900 |
| 2024-04-09 | -76.14 | $26.35 | 64500 |
| 2024-04-08 | -67.05 | $26.43 | 40900 |
| 2024-04-05 | -77.27 | $26.34 | 25100 |
| 2024-04-04 | -82.95 | $26.29 | 23700 |
| 2024-04-03 | -73.86 | $26.37 | 47300 |
| 2024-04-02 | -80.95 | $26.34 | 25900 |
| 2024-04-01 | -72.00 | $26.48 | 54400 |
| 2024-03-28 | -76.00 | $26.45 | 131200 |
| 2024-03-27 | -57.14 | $26.70 | 26100 |
| 2024-03-26 | -72.94 | $26.69 | 21900 |
| 2024-03-25 | -74.71 | $26.68 | 22500 |
| 2024-03-22 | -55.67 | $26.89 | 21800 |
| 2024-03-21 | -61.86 | $26.83 | 46400 |
| 2024-03-20 | -71.13 | $26.74 | 42700 |
| 2024-03-19 | -72.16 | $26.73 | 78700 |
| 2024-03-18 | -70.10 | $26.75 | 32100 |
| 2024-03-15 | -82.47 | $26.63 | 13400 |
| 2024-03-14 | -90.72 | $26.55 | 53900 |
| 2024-03-13 | -78.35 | $26.67 | 34200 |
| 2024-03-12 | -81.44 | $26.64 | 31900 |
| 2024-03-11 | -78.35 | $26.67 | 23200 |
| 2024-03-08 | -74.23 | $26.71 | 30600 |
| 2024-03-07 | -77.32 | $26.68 | 26600 |
| 2024-03-06 | -85.57 | $26.60 | 93900 |
| 2024-03-05 | -83.52 | $26.67 | 50700 |
| 2024-03-04 | -92.31 | $26.59 | 43900 |
| 2024-03-01 | -78.02 | $26.72 | 47600 |
| 2024-02-29 | -74.73 | $26.75 | 179300 |
| 2024-02-28 | -41.77 | $27.15 | 58500 |
| 2024-02-27 | -46.74 | $27.18 | 52000 |
| 2024-02-26 | -37.25 | $27.33 | 35400 |
| 2024-02-23 | -45.37 | $27.28 | 42800 |
| 2024-02-22 | -52.78 | $27.20 | 41300 |
| 2024-02-21 | -49.07 | $27.24 | 23000 |
| 2024-02-20 | -45.37 | $27.28 | 23700 |
| 2024-02-16 | -67.59 | $27.04 | 74300 |
| 2024-02-15 | -41.67 | $27.32 | 40700 |
| 2024-02-14 | -50.93 | $27.22 | 15600 |
| 2024-02-13 | -75.00 | $26.96 | 55700 |
| 2024-02-12 | -44.44 | $27.29 | 32000 |
| 2024-02-09 | -67.59 | $27.04 | 21400 |
| 2024-02-08 | -65.74 | $27.06 | 56900 |
| 2024-02-07 | -69.44 | $27.02 | 53400 |
| 2024-02-06 | -89.81 | $26.80 | 31500 |
| 2024-02-05 | -95.12 | $26.99 | 28300 |
| 2024-02-02 | -85.51 | $27.18 | 26500 |
| 2024-02-01 | -66.67 | $27.31 | 14000 |
| 2024-01-31 | -98.55 | $27.09 | 79400 |
| 2024-01-30 | -66.67 | $27.35 | 57200 |
| 2024-01-29 | -31.43 | $27.55 | 32900 |
| 2024-01-26 | -28.57 | $27.57 | 28800 |
| 2024-01-25 | -1.61 | $27.63 | 41400 |
| 2024-01-24 | -61.90 | $27.25 | 38200 |
| 2024-01-23 | -61.90 | $27.25 | 73500 |
| 2024-01-22 | -66.67 | $27.22 | 103800 |
| 2024-01-19 | -63.49 | $27.24 | 54600 |
| 2024-01-18 | -66.67 | $27.22 | 32600 |
| 2024-01-17 | -50.00 | $27.32 | 64400 |
| 2024-01-16 | -41.25 | $27.31 | 25400 |
| 2024-01-12 | -33.33 | $27.32 | 232500 |
| 2024-01-11 | -38.54 | $27.27 | 219800 |
| 2024-01-10 | -36.79 | $27.25 | 304200 |
| 2024-01-09 | -28.70 | $27.31 | 221600 |
| 2024-01-08 | -23.20 | $27.35 | 52900 |
| 2024-01-05 | -23.20 | $27.35 | 228000 |
| 2024-01-04 | -19.20 | $27.40 | 402900 |
| 2024-01-03 | -21.85 | $27.32 | 265000 |
| 2024-01-02 | -10.94 | $27.44 | 64200 |
| 2023-12-29 | -8.53 | $27.47 | 825500 |
| 2023-12-28 | -15.17 | $27.36 | 33100 |
| 2023-12-27 | -31.03 | $27.13 | 40400 |
| 2023-12-26 | -38.62 | $27.02 | 33200 |
| 2023-12-22 | -26.21 | $27.20 | 107500 |
| 2023-12-21 | -2.86 | $27.49 | 46000 |
| 2023-12-20 | -14.06 | $27.23 | 48400 |
| 2023-12-19 | -8.73 | $27.28 | 107200 |
| 2023-12-18 | -20.63 | $27.13 | 27000 |
| 2023-12-15 | -30.95 | $27.00 | 53000 |
| 2023-12-14 | -31.75 | $26.99 | 33100 |
| 2023-12-13 | -14.46 | $26.84 | 21200 |
| 2023-12-12 | -44.79 | $26.66 | 48600 |
| 2023-12-11 | -44.79 | $26.66 | 35700 |
| 2023-12-08 | -61.46 | $26.50 | 45600 |
| 2023-12-07 | -60.42 | $26.51 | 17100 |
| 2023-12-06 | -58.33 | $26.53 | 25800 |
| 2023-12-05 | -63.54 | $26.48 | 36200 |
| 2023-12-04 | -63.54 | $26.48 | 61200 |
| 2023-12-01 | -56.25 | $26.55 | 98800 |
| 2023-11-30 | -90.63 | $26.22 | 237200 |
| 2023-11-29 | -27.10 | $26.80 | 116100 |
| 2023-11-28 | -29.06 | $26.75 | 80700 |
| 2023-11-27 | -27.97 | $26.69 | 56600 |
| 2023-11-24 | -45.81 | $26.38 | 28900 |
| 2023-11-22 | -43.59 | $26.41 | 51900 |
| 2023-11-21 | -40.13 | $26.46 | 195200 |
| 2023-11-20 | -35.67 | $26.53 | 103500 |
| 2023-11-17 | -18.47 | $26.80 | 26900 |
| 2023-11-16 | -17.16 | $26.80 | 45900 |
| 2023-11-15 | -20.12 | $26.75 | 56400 |
| 2023-11-14 | -23.08 | $26.70 | 64000 |
| 2023-11-13 | -12.00 | $26.50 | 95400 |
| 2023-11-10 | -11.20 | $26.51 | 70900 |
| 2023-11-09 | -13.93 | $26.45 | 61600 |
| 2023-11-08 | -15.57 | $26.43 | 40600 |
| 2023-11-07 | -20.49 | $26.37 | 30600 |
| 2023-11-06 | -27.87 | $26.28 | 32500 |
| 2023-11-03 | -18.85 | $26.39 | 46100 |
| 2023-11-02 | -6.38 | $26.28 | 56300 |
| 2023-11-01 | -7.95 | $26.21 | 79800 |
| 2023-10-31 | -10.59 | $26.16 | 189100 |
| 2023-10-30 | -18.82 | $26.09 | 50400 |
| 2023-10-27 | -60.00 | $25.74 | 50600 |
| 2023-10-26 | -81.11 | $25.57 | 49000 |
| 2023-10-25 | -78.89 | $25.59 | 45600 |
| 2023-10-24 | -62.63 | $25.77 | 44800 |
| 2023-10-23 | -64.65 | $25.75 | 41300 |
| 2023-10-20 | -79.80 | $25.60 | 28400 |
| 2023-10-19 | -95.51 | $25.54 | 86100 |
| 2023-10-18 | -85.88 | $25.66 | 54400 |
| 2023-10-17 | -67.06 | $25.82 | 66700 |
| 2023-10-16 | -52.94 | $25.94 | 45100 |
| 2023-10-13 | -62.35 | $25.86 | 109900 |
| 2023-10-12 | -55.29 | $25.92 | 53700 |
| 2023-10-11 | -41.18 | $26.04 | 59300 |
| 2023-10-10 | -45.88 | $26.00 | 115100 |
| 2023-10-09 | -38.82 | $26.06 | 49800 |
| 2023-10-06 | -58.82 | $25.89 | 130800 |
| 2023-10-05 | -56.47 | $25.91 | 48200 |
| 2023-10-04 | -72.94 | $25.77 | 120600 |
| 2023-10-03 | -71.91 | $25.75 | 253300 |
| 2023-10-02 | -44.94 | $25.99 | 36400 |
| 2023-09-29 | -22.47 | $26.19 | 3.0M |
| 2023-09-28 | -25.84 | $26.16 | 822400 |
| 2023-09-27 | -24.72 | $26.17 | 284400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.54
2026-08-03
Close Price
$25.68
Vol: 18781Average Directional Index - Detailed Analysis
Minimum
5.06
Average
22.58
Maximum
72.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 9.54 | $25.68 | 18781 |
| 2026-07-31 | 9.86 | $25.68 | 51732 |
| 2026-07-30 | 10.20 | $25.74 | 32433 |
| 2026-07-29 | 10.71 | $25.67 | 12200 |
| 2026-07-28 | 10.98 | $25.75 | 7800 |
| 2026-07-27 | 10.79 | $25.83 | 15223 |
| 2026-07-24 | 10.60 | $25.82 | 64000 |
| 2026-07-23 | 10.39 | $25.67 | 172918 |
| 2026-07-22 | 10.88 | $25.60 | 17100 |
| 2026-07-21 | 11.12 | $25.67 | 25900 |
| 2026-07-20 | 10.95 | $25.69 | 27013 |
| 2026-07-17 | 10.82 | $25.64 | 188200 |
| 2026-07-16 | 10.87 | $25.66 | 22700 |
| 2026-07-15 | 11.11 | $25.62 | 157543 |
| 2026-07-14 | 11.36 | $25.49 | 13200 |
| 2026-07-13 | 11.63 | $25.49 | 13300 |
| 2026-07-10 | 11.92 | $25.49 | 14800 |
| 2026-07-09 | 12.32 | $25.57 | 18200 |
| 2026-07-08 | 12.83 | $25.53 | 18703 |
| 2026-07-07 | 13.27 | $25.62 | 98617 |
| 2026-07-06 | 13.78 | $25.66 | 20300 |
| 2026-07-02 | 14.18 | $25.55 | 14300 |
| 2026-07-01 | 14.76 | $25.55 | 213800 |
| 2026-06-30 | 15.15 | $25.51 | 631117 |
| 2026-06-29 | 15.48 | $25.57 | 40341 |
| 2026-06-26 | 15.75 | $25.48 | 32023 |
| 2026-06-25 | 15.49 | $25.36 | 109000 |
| 2026-06-24 | 14.92 | $25.27 | 45848 |
| 2026-06-23 | 14.50 | $25.34 | 31200 |
| 2026-06-22 | 14.41 | $25.45 | 54329 |
| 2026-06-18 | 14.42 | $25.60 | 24600 |
| 2026-06-17 | 14.97 | $25.58 | 20138 |
| 2026-06-16 | 15.59 | $25.51 | 38200 |
| 2026-06-15 | 16.24 | $25.56 | 36129 |
| 2026-06-12 | 16.93 | $25.47 | 10821 |
| 2026-06-11 | 16.87 | $25.48 | 48015 |
| 2026-06-10 | 16.81 | $25.37 | 44110 |
| 2026-06-09 | 16.83 | $25.42 | 20700 |
| 2026-06-08 | 16.98 | $25.42 | 17908 |
| 2026-06-05 | 17.13 | $25.41 | 48534 |
| 2026-06-04 | 17.35 | $25.59 | 71942 |
| 2026-06-03 | 18.06 | $25.61 | 19500 |
| 2026-06-02 | 18.94 | $25.62 | 19100 |
| 2026-06-01 | 19.92 | $25.64 | 69000 |
| 2026-05-29 | 20.96 | $26.07 | 36622 |
| 2026-05-28 | 20.17 | $26.12 | 55830 |
| 2026-05-27 | 19.58 | $26.10 | 32700 |
| 2026-05-26 | 18.96 | $26.20 | 31820 |
| 2026-05-22 | 18.57 | $26.14 | 12725 |
| 2026-05-21 | 18.34 | $26.14 | 49910 |
| 2026-05-20 | 18.18 | $25.99 | 33318 |
| 2026-05-19 | 18.51 | $25.80 | 37600 |
| 2026-05-18 | 19.18 | $25.89 | 13041 |
| 2026-05-15 | 19.54 | $25.90 | 14000 |
| 2026-05-14 | 19.74 | $26.06 | 28700 |
| 2026-05-13 | 19.26 | $26.02 | 7942 |
| 2026-05-12 | 18.75 | $26.00 | 20700 |
| 2026-05-11 | 18.42 | $26.00 | 27700 |
| 2026-05-08 | 17.83 | $26.05 | 30100 |
| 2026-05-07 | 17.34 | $26.00 | 46400 |
| 2026-05-06 | 16.78 | $25.89 | 23238 |
| 2026-05-05 | 17.31 | $25.82 | 23600 |
| 2026-05-04 | 17.88 | $25.81 | 20520 |
| 2026-05-01 | 18.47 | $25.78 | 22007 |
| 2026-04-30 | 18.74 | $25.70 | 44300 |
| 2026-04-29 | 19.01 | $25.76 | 187103 |
| 2026-04-28 | 19.31 | $25.75 | 12800 |
| 2026-04-27 | 19.73 | $25.82 | 548000 |
| 2026-04-24 | 20.17 | $25.83 | 16500 |
| 2026-04-23 | 21.12 | $25.82 | 29711 |
| 2026-04-22 | 22.08 | $25.79 | 34418 |
| 2026-04-21 | 22.92 | $25.65 | 43196 |
| 2026-04-20 | 23.82 | $25.90 | 12910 |
| 2026-04-17 | 24.65 | $25.85 | 57200 |
| 2026-04-16 | 25.72 | $25.75 | 40746 |
| 2026-04-15 | 26.85 | $25.91 | 33200 |
| 2026-04-14 | 27.71 | $25.85 | 25700 |
| 2026-04-13 | 28.79 | $25.77 | 16724 |
| 2026-04-10 | 30.29 | $25.72 | 9700 |
| 2026-04-09 | 31.82 | $25.74 | 13900 |
| 2026-04-08 | 33.44 | $25.71 | 19000 |
| 2026-04-07 | 35.14 | $25.62 | 13800 |
| 2026-04-06 | 36.20 | $25.60 | 22404 |
| 2026-04-02 | 37.23 | $25.52 | 11845 |
| 2026-04-01 | 37.98 | $25.50 | 37709 |
| 2026-03-31 | 38.76 | $25.43 | 250042 |
| 2026-03-30 | 39.03 | $25.36 | 74046 |
| 2026-03-27 | 38.87 | $25.33 | 31131 |
| 2026-03-26 | 38.66 | $25.42 | 91000 |
| 2026-03-25 | 38.44 | $25.47 | 56913 |
| 2026-03-24 | 38.58 | $25.46 | 31020 |
| 2026-03-23 | 37.77 | $25.52 | 61500 |
| 2026-03-20 | 37.31 | $25.56 | 110449 |
| 2026-03-19 | 36.77 | $25.60 | 41606 |
| 2026-03-18 | 36.30 | $25.73 | 31237 |
| 2026-03-17 | 36.28 | $25.73 | 25906 |
| 2026-03-16 | 35.97 | $25.70 | 51411 |
| 2026-03-13 | 35.66 | $25.66 | 48739 |
| 2026-03-12 | 35.34 | $25.74 | 36851 |
| 2026-03-11 | 34.89 | $25.69 | 72107 |
| 2026-03-10 | 34.46 | $25.68 | 33100 |
| 2026-03-09 | 34.01 | $25.61 | 175600 |
| 2026-03-06 | 33.25 | $25.63 | 26200 |
| 2026-03-05 | 32.60 | $25.82 | 44800 |
| 2026-03-04 | 32.02 | $25.76 | 262000 |
| 2026-03-03 | 31.19 | $25.62 | 58103 |
| 2026-03-02 | 29.92 | $25.74 | 262938 |
| 2026-02-27 | 28.76 | $25.68 | 234600 |
| 2026-02-26 | 27.54 | $26.29 | 49801 |
| 2026-02-25 | 28.64 | $26.41 | 45340 |
| 2026-02-24 | 29.19 | $26.43 | 38103 |
| 2026-02-23 | 29.17 | $26.46 | 31700 |
| 2026-02-20 | 29.14 | $26.51 | 9700 |
| 2026-02-19 | 29.11 | $26.45 | 22520 |
| 2026-02-18 | 29.08 | $26.50 | 14842 |
| 2026-02-17 | 28.28 | $26.54 | 24000 |
| 2026-02-13 | 27.50 | $26.38 | 15000 |
| 2026-02-12 | 27.22 | $26.35 | 27715 |
| 2026-02-11 | 26.93 | $26.43 | 22312 |
| 2026-02-10 | 26.62 | $26.38 | 14900 |
| 2026-02-09 | 26.51 | $26.35 | 97821 |
| 2026-02-06 | 26.40 | $26.32 | 77218 |
| 2026-02-05 | 25.97 | $26.33 | 17200 |
| 2026-02-04 | 25.42 | $26.39 | 23711 |
| 2026-02-03 | 24.93 | $26.37 | 54900 |
| 2026-02-02 | 24.41 | $26.38 | 40500 |
| 2026-01-30 | 24.12 | $26.36 | 136500 |
| 2026-01-29 | 23.74 | $26.36 | 29500 |
| 2026-01-28 | 23.34 | $26.38 | 25846 |
| 2026-01-27 | 22.96 | $26.43 | 22800 |
| 2026-01-26 | 22.03 | $26.58 | 29600 |
| 2026-01-23 | 20.98 | $26.58 | 25404 |
| 2026-01-22 | 19.74 | $26.67 | 115400 |
| 2026-01-21 | 18.44 | $26.50 | 418341 |
| 2026-01-20 | 17.32 | $26.36 | 179900 |
| 2026-01-16 | 16.94 | $26.38 | 20300 |
| 2026-01-15 | 16.53 | $26.40 | 14533 |
| 2026-01-14 | 15.58 | $26.45 | 54641 |
| 2026-01-13 | 14.43 | $26.41 | 37042 |
| 2026-01-12 | 13.53 | $26.45 | 16747 |
| 2026-01-09 | 12.51 | $26.37 | 22700 |
| 2026-01-08 | 11.57 | $26.26 | 48800 |
| 2026-01-07 | 11.16 | $26.13 | 23500 |
| 2026-01-06 | 11.05 | $26.14 | 14505 |
| 2026-01-05 | 10.94 | $26.18 | 38235 |
| 2026-01-02 | 10.32 | $26.37 | 21922 |
| 2025-12-31 | 9.79 | $26.34 | 121232 |
| 2025-12-30 | 9.45 | $26.12 | 17744 |
| 2025-12-29 | 9.91 | $26.10 | 15718 |
| 2025-12-26 | 10.34 | $26.10 | 17600 |
| 2025-12-24 | 10.55 | $26.17 | 10800 |
| 2025-12-23 | 11.05 | $26.06 | 100012 |
| 2025-12-22 | 11.14 | $26.04 | 35900 |
| 2025-12-19 | 11.24 | $26.03 | 40826 |
| 2025-12-18 | 11.21 | $26.09 | 58700 |
| 2025-12-17 | 11.19 | $26.00 | 32800 |
| 2025-12-16 | 11.05 | $26.05 | 20500 |
| 2025-12-15 | 10.99 | $26.04 | 22104 |
| 2025-12-12 | 11.01 | $25.97 | 283249 |
| 2025-12-11 | 10.92 | $26.04 | 300131 |
| 2025-12-10 | 11.08 | $26.02 | 75236 |
| 2025-12-09 | 11.25 | $26.05 | 47100 |
| 2025-12-08 | 11.72 | $26.11 | 16000 |
| 2025-12-05 | 11.94 | $26.07 | 20902 |
| 2025-12-04 | 12.17 | $26.08 | 36200 |
| 2025-12-03 | 12.41 | $26.09 | 17824 |
| 2025-12-02 | 12.01 | $26.12 | 19400 |
| 2025-12-01 | 11.50 | $26.05 | 24409 |
| 2025-11-28 | 10.75 | $26.46 | 20339 |
| 2025-11-26 | 11.03 | $26.42 | 20600 |
| 2025-11-25 | 11.42 | $26.35 | 26800 |
| 2025-11-24 | 12.01 | $26.28 | 28714 |
| 2025-11-21 | 12.62 | $26.24 | 23200 |
| 2025-11-20 | 12.63 | $26.20 | 28629 |
| 2025-11-19 | 12.63 | $26.33 | 29600 |
| 2025-11-18 | 13.05 | $26.24 | 23533 |
| 2025-11-17 | 12.91 | $26.21 | 30900 |
| 2025-11-14 | 12.65 | $26.21 | 28500 |
| 2025-11-13 | 12.49 | $26.17 | 29733 |
| 2025-11-12 | 12.33 | $26.28 | 17300 |
| 2025-11-11 | 12.80 | $26.41 | 23244 |
| 2025-11-10 | 13.28 | $26.36 | 19300 |
| 2025-11-07 | 13.62 | $26.27 | 40400 |
| 2025-11-06 | 13.38 | $26.23 | 20127 |
| 2025-11-05 | 12.92 | $26.21 | 22816 |
| 2025-11-04 | 12.22 | $26.16 | 42346 |
| 2025-11-03 | 11.26 | $26.18 | 36128 |
| 2025-10-31 | 10.37 | $26.20 | 55900 |
| 2025-10-30 | 9.43 | $26.17 | 32031 |
| 2025-10-29 | 8.81 | $26.30 | 25100 |
| 2025-10-28 | 8.78 | $26.28 | 13549 |
| 2025-10-27 | 8.80 | $26.30 | 15204 |
| 2025-10-24 | 8.76 | $26.26 | 24602 |
| 2025-10-23 | 8.72 | $26.27 | 29000 |
| 2025-10-22 | 8.77 | $26.27 | 25715 |
| 2025-10-21 | 8.87 | $26.32 | 18500 |
| 2025-10-20 | 9.16 | $26.30 | 19500 |
| 2025-10-17 | 9.26 | $26.24 | 21528 |
| 2025-10-16 | 9.01 | $26.24 | 36000 |
| 2025-10-15 | 8.73 | $26.33 | 16520 |
| 2025-10-14 | 8.91 | $26.27 | 19220 |
| 2025-10-13 | 8.72 | $26.28 | 13716 |
| 2025-10-10 | 8.43 | $26.20 | 22304 |
| 2025-10-09 | 8.11 | $26.28 | 29600 |
| 2025-10-08 | 8.06 | $26.32 | 61900 |
| 2025-10-07 | 8.16 | $26.31 | 15816 |
| 2025-10-06 | 7.98 | $26.34 | 15917 |
| 2025-10-03 | 7.91 | $26.37 | 19913 |
| 2025-10-02 | 8.03 | $26.41 | 15100 |
| 2025-10-01 | 8.16 | $26.43 | 38209 |
| 2025-09-30 | 8.29 | $26.24 | 150500 |
| 2025-09-29 | 7.92 | $26.32 | 24800 |
| 2025-09-26 | 7.96 | $26.38 | 17142 |
| 2025-09-25 | 7.77 | $26.28 | 24100 |
| 2025-09-24 | 7.58 | $26.38 | 19220 |
| 2025-09-23 | 7.55 | $26.40 | 31246 |
| 2025-09-22 | 7.43 | $26.36 | 27349 |
| 2025-09-19 | 7.55 | $26.38 | 22500 |
| 2025-09-18 | 7.67 | $26.43 | 23100 |
| 2025-09-17 | 7.89 | $26.50 | 37500 |
| 2025-09-16 | 8.19 | $26.43 | 23305 |
| 2025-09-15 | 8.31 | $26.45 | 41819 |
| 2025-09-12 | 8.43 | $26.38 | 74300 |
| 2025-09-11 | 8.23 | $26.29 | 135900 |
| 2025-09-10 | 7.99 | $26.30 | 118019 |
| 2025-09-09 | 7.73 | $26.50 | 42201 |
| 2025-09-08 | 7.92 | $26.54 | 16900 |
| 2025-09-05 | 8.15 | $26.48 | 49200 |
| 2025-09-04 | 8.39 | $26.51 | 17000 |
| 2025-09-03 | 8.34 | $26.51 | 32200 |
| 2025-09-02 | 8.36 | $26.49 | 44400 |
| 2025-08-29 | 8.38 | $26.45 | 112900 |
| 2025-08-28 | 7.84 | $26.74 | 17500 |
| 2025-08-27 | 8.05 | $26.77 | 59100 |
| 2025-08-26 | 7.86 | $26.80 | 28800 |
| 2025-08-25 | 7.79 | $26.95 | 16300 |
| 2025-08-22 | 7.45 | $27.14 | 23700 |
| 2025-08-21 | 7.57 | $27.08 | 41000 |
| 2025-08-20 | 7.69 | $27.37 | 18100 |
| 2025-08-19 | 7.12 | $27.33 | 37500 |
| 2025-08-18 | 6.61 | $27.21 | 31300 |
| 2025-08-15 | 6.69 | $27.00 | 14300 |
| 2025-08-14 | 6.93 | $27.11 | 10700 |
| 2025-08-13 | 6.97 | $27.11 | 18100 |
| 2025-08-12 | 7.02 | $27.00 | 25000 |
| 2025-08-11 | 7.39 | $27.00 | 20200 |
| 2025-08-08 | 7.55 | $26.91 | 20300 |
| 2025-08-07 | 7.49 | $26.89 | 43500 |
| 2025-08-06 | 7.42 | $26.86 | 28000 |
| 2025-08-05 | 7.76 | $26.97 | 26700 |
| 2025-08-04 | 7.98 | $26.96 | 16500 |
| 2025-08-01 | 8.34 | $26.75 | 14700 |
| 2025-07-31 | 8.03 | $26.63 | 101500 |
| 2025-07-30 | 7.39 | $26.52 | 29300 |
| 2025-07-29 | 7.49 | $26.49 | 16100 |
| 2025-07-28 | 7.54 | $26.53 | 54600 |
| 2025-07-25 | 7.60 | $26.50 | 25400 |
| 2025-07-24 | 7.96 | $26.44 | 20700 |
| 2025-07-23 | 8.30 | $26.37 | 27900 |
| 2025-07-22 | 8.67 | $26.45 | 16000 |
| 2025-07-21 | 9.05 | $26.33 | 21900 |
| 2025-07-18 | 9.45 | $26.46 | 13700 |
| 2025-07-17 | 9.61 | $26.46 | 8400 |
| 2025-07-16 | 9.81 | $26.44 | 14100 |
| 2025-07-15 | 10.12 | $26.46 | 19700 |
| 2025-07-14 | 10.44 | $26.46 | 15800 |
| 2025-07-11 | 10.89 | $26.42 | 25700 |
| 2025-07-10 | 11.28 | $26.56 | 29100 |
| 2025-07-09 | 11.20 | $26.52 | 38300 |
| 2025-07-08 | 11.11 | $26.53 | 122800 |
| 2025-07-07 | 11.19 | $26.53 | 38300 |
| 2025-07-03 | 11.27 | $26.39 | 21800 |
| 2025-07-02 | 11.13 | $26.37 | 38700 |
| 2025-07-01 | 11.43 | $26.30 | 45000 |
| 2025-06-30 | 11.99 | $26.03 | 132400 |
| 2025-06-27 | 12.47 | $26.17 | 25400 |
| 2025-06-26 | 12.64 | $26.45 | 12700 |
| 2025-06-25 | 12.42 | $26.32 | 34800 |
| 2025-06-24 | 12.17 | $26.62 | 33400 |
| 2025-06-23 | 11.28 | $26.45 | 35800 |
| 2025-06-20 | 10.59 | $26.48 | 172000 |
| 2025-06-18 | 9.93 | $26.24 | 52200 |
| 2025-06-17 | 9.87 | $26.28 | 25800 |
| 2025-06-16 | 9.57 | $26.34 | 36800 |
| 2025-06-13 | 9.25 | $26.22 | 33500 |
| 2025-06-12 | 9.38 | $26.20 | 49200 |
| 2025-06-11 | 9.52 | $26.07 | 25100 |
| 2025-06-10 | 9.85 | $26.08 | 12000 |
| 2025-06-09 | 10.28 | $26.11 | 22700 |
| 2025-06-06 | 10.73 | $26.05 | 20900 |
| 2025-06-05 | 11.13 | $26.05 | 41600 |
| 2025-06-04 | 11.55 | $25.99 | 26900 |
| 2025-06-03 | 12.04 | $26.03 | 58300 |
| 2025-06-02 | 12.48 | $25.86 | 40800 |
| 2025-05-30 | 12.46 | $25.76 | 402900 |
| 2025-05-29 | 12.44 | $26.39 | 48600 |
| 2025-05-28 | 12.52 | $26.35 | 32500 |
| 2025-05-27 | 12.34 | $26.54 | 31500 |
| 2025-05-23 | 12.14 | $26.18 | 18600 |
| 2025-05-22 | 12.43 | $26.16 | 40600 |
| 2025-05-21 | 12.74 | $26.04 | 36900 |
| 2025-05-20 | 13.11 | $26.32 | 88400 |
| 2025-05-19 | 13.20 | $26.47 | 28000 |
| 2025-05-16 | 13.47 | $26.45 | 30200 |
| 2025-05-15 | 13.33 | $26.54 | 43800 |
| 2025-05-14 | 13.40 | $26.29 | 17800 |
| 2025-05-13 | 13.47 | $26.39 | 11600 |
| 2025-05-12 | 13.73 | $26.29 | 20600 |
| 2025-05-09 | 13.95 | $26.31 | 17800 |
| 2025-05-08 | 14.17 | $26.25 | 21900 |
| 2025-05-07 | 14.54 | $26.36 | 34100 |
| 2025-05-06 | 15.30 | $26.38 | 83200 |
| 2025-05-05 | 16.10 | $26.50 | 24000 |
| 2025-05-02 | 16.88 | $26.51 | 45800 |
| 2025-05-01 | 17.53 | $26.40 | 91300 |
| 2025-04-30 | 18.22 | $26.55 | 399800 |
| 2025-04-29 | 18.98 | $26.27 | 155200 |
| 2025-04-28 | 19.59 | $26.26 | 44700 |
| 2025-04-25 | 20.32 | $26.21 | 44100 |
| 2025-04-24 | 21.08 | $26.31 | 96100 |
| 2025-04-23 | 22.19 | $26.36 | 32900 |
| 2025-04-22 | 23.27 | $26.32 | 88600 |
| 2025-04-21 | 24.07 | $26.18 | 19200 |
| 2025-04-17 | 24.52 | $26.29 | 22600 |
| 2025-04-16 | 25.20 | $26.22 | 25000 |
| 2025-04-15 | 25.92 | $26.21 | 180100 |
| 2025-04-14 | 26.58 | $25.78 | 26300 |
| 2025-04-11 | 26.18 | $25.75 | 26900 |
| 2025-04-10 | 25.70 | $25.83 | 39200 |
| 2025-04-09 | 25.19 | $25.91 | 71800 |
| 2025-04-08 | 24.69 | $25.78 | 75500 |
| 2025-04-07 | 22.89 | $25.61 | 193600 |
| 2025-04-04 | 20.98 | $25.76 | 63300 |
| 2025-04-03 | 19.67 | $25.81 | 67700 |
| 2025-04-02 | 18.30 | $26.11 | 30500 |
| 2025-04-01 | 17.56 | $26.04 | 56000 |
| 2025-03-31 | 16.84 | $25.93 | 252700 |
| 2025-03-28 | 15.79 | $26.00 | 99300 |
| 2025-03-27 | 14.78 | $26.18 | 54800 |
| 2025-03-26 | 14.09 | $26.36 | 27100 |
| 2025-03-25 | 13.74 | $26.49 | 104200 |
| 2025-03-24 | 13.75 | $26.50 | 57800 |
| 2025-03-21 | 13.87 | $26.64 | 28100 |
| 2025-03-20 | 14.16 | $26.66 | 87900 |
| 2025-03-19 | 14.46 | $26.55 | 24700 |
| 2025-03-18 | 14.25 | $26.51 | 40400 |
| 2025-03-17 | 14.04 | $26.58 | 43200 |
| 2025-03-14 | 14.23 | $26.59 | 16000 |
| 2025-03-13 | 14.42 | $26.64 | 18200 |
| 2025-03-12 | 14.45 | $26.58 | 16000 |
| 2025-03-11 | 14.32 | $26.45 | 27200 |
| 2025-03-10 | 14.29 | $26.60 | 13100 |
| 2025-03-07 | 14.58 | $26.65 | 14300 |
| 2025-03-06 | 15.08 | $26.67 | 34800 |
| 2025-03-05 | 15.70 | $26.79 | 15600 |
| 2025-03-04 | 16.40 | $26.73 | 25900 |
| 2025-03-03 | 17.17 | $26.62 | 29900 |
| 2025-02-28 | 17.80 | $26.57 | 72000 |
| 2025-02-27 | 18.46 | $27.22 | 39700 |
| 2025-02-26 | 18.01 | $27.20 | 42100 |
| 2025-02-25 | 17.54 | $27.15 | 34400 |
| 2025-02-24 | 17.10 | $27.06 | 41600 |
| 2025-02-21 | 16.91 | $26.78 | 26000 |
| 2025-02-20 | 17.09 | $26.88 | 17600 |
| 2025-02-19 | 17.14 | $26.92 | 13400 |
| 2025-02-18 | 17.31 | $26.91 | 12100 |
| 2025-02-14 | 17.52 | $26.86 | 13800 |
| 2025-02-13 | 17.67 | $26.78 | 16100 |
| 2025-02-12 | 18.03 | $26.71 | 26700 |
| 2025-02-11 | 18.61 | $26.82 | 10700 |
| 2025-02-10 | 18.84 | $26.84 | 28400 |
| 2025-02-07 | 19.05 | $26.81 | 38500 |
| 2025-02-06 | 19.28 | $26.87 | 19800 |
| 2025-02-05 | 19.26 | $27.04 | 12100 |
| 2025-02-04 | 20.06 | $26.82 | 21500 |
| 2025-02-03 | 20.92 | $26.81 | 30300 |
| 2025-01-31 | 21.98 | $26.91 | 42000 |
| 2025-01-30 | 23.08 | $26.95 | 24900 |
| 2025-01-29 | 24.18 | $26.76 | 19000 |
| 2025-01-28 | 25.14 | $26.86 | 17500 |
| 2025-01-27 | 26.46 | $27.18 | 29600 |
| 2025-01-24 | 27.72 | $26.93 | 13100 |
| 2025-01-23 | 28.69 | $26.78 | 23100 |
| 2025-01-22 | 29.29 | $26.77 | 29000 |
| 2025-01-21 | 29.93 | $26.60 | 15300 |
| 2025-01-17 | 30.48 | $26.58 | 14000 |
| 2025-01-16 | 31.13 | $26.57 | 16500 |
| 2025-01-15 | 31.80 | $26.77 | 44500 |
| 2025-01-14 | 32.39 | $26.28 | 34000 |
| 2025-01-13 | 31.70 | $26.04 | 48200 |
| 2025-01-10 | 30.34 | $26.12 | 45900 |
| 2025-01-08 | 29.21 | $26.50 | 61400 |
| 2025-01-07 | 28.50 | $26.65 | 42800 |
| 2025-01-06 | 27.82 | $26.69 | 26500 |
| 2025-01-03 | 27.39 | $26.84 | 26300 |
| 2025-01-02 | 27.02 | $26.70 | 19100 |
| 2024-12-31 | 26.24 | $26.49 | 211800 |
| 2024-12-30 | 25.30 | $26.63 | 73400 |
| 2024-12-27 | 24.59 | $26.61 | 25000 |
| 2024-12-26 | 23.81 | $26.68 | 15300 |
| 2024-12-24 | 23.06 | $26.74 | 17500 |
| 2024-12-23 | 22.28 | $26.84 | 14300 |
| 2024-12-20 | 21.92 | $26.89 | 19300 |
| 2024-12-19 | 21.59 | $26.83 | 35400 |
| 2024-12-18 | 21.25 | $26.86 | 27100 |
| 2024-12-17 | 21.29 | $26.98 | 30600 |
| 2024-12-16 | 20.71 | $26.89 | 22500 |
| 2024-12-13 | 20.35 | $26.91 | 26100 |
| 2024-12-12 | 19.94 | $26.86 | 14100 |
| 2024-12-11 | 19.51 | $27.12 | 22200 |
| 2024-12-10 | 19.62 | $27.16 | 20900 |
| 2024-12-09 | 19.57 | $27.17 | 22100 |
| 2024-12-06 | 19.66 | $27.25 | 21100 |
| 2024-12-05 | 20.02 | $27.27 | 22400 |
| 2024-12-04 | 20.28 | $27.22 | 34700 |
| 2024-12-03 | 20.33 | $27.09 | 33300 |
| 2024-12-02 | 20.00 | $27.11 | 12000 |
| 2024-11-29 | 19.62 | $27.19 | 56700 |
| 2024-11-27 | 19.21 | $27.16 | 14100 |
| 2024-11-26 | 19.33 | $27.04 | 21500 |
| 2024-11-25 | 19.45 | $27.26 | 35100 |
| 2024-11-22 | 20.30 | $27.28 | 29800 |
| 2024-11-21 | 20.65 | $27.16 | 26400 |
| 2024-11-20 | 20.58 | $26.85 | 72700 |
| 2024-11-19 | 19.61 | $26.90 | 48300 |
| 2024-11-18 | 18.68 | $26.95 | 23000 |
| 2024-11-15 | 17.84 | $27.01 | 14000 |
| 2024-11-14 | 17.12 | $27.06 | 14400 |
| 2024-11-13 | 16.59 | $27.09 | 35000 |
| 2024-11-12 | 16.04 | $27.11 | 27100 |
| 2024-11-11 | 15.45 | $27.31 | 14900 |
| 2024-11-08 | 15.35 | $27.44 | 17600 |
| 2024-11-07 | 15.65 | $27.36 | 13200 |
| 2024-11-06 | 15.73 | $27.22 | 19000 |
| 2024-11-05 | 15.71 | $27.35 | 27500 |
| 2024-11-04 | 15.69 | $27.26 | 23900 |
| 2024-11-01 | 15.91 | $27.10 | 38300 |
| 2024-10-31 | 15.65 | $27.00 | 83500 |
| 2024-10-30 | 15.37 | $27.09 | 13200 |
| 2024-10-29 | 15.40 | $27.19 | 20500 |
| 2024-10-28 | 15.20 | $27.16 | 23000 |
| 2024-10-25 | 15.15 | $27.01 | 27400 |
| 2024-10-24 | 15.10 | $27.07 | 33800 |
| 2024-10-23 | 14.73 | $26.89 | 76500 |
| 2024-10-22 | 14.35 | $27.28 | 23200 |
| 2024-10-21 | 14.56 | $27.15 | 32800 |
| 2024-10-18 | 14.26 | $27.14 | 55500 |
| 2024-10-17 | 14.47 | $27.27 | 30900 |
| 2024-10-16 | 15.16 | $27.57 | 14300 |
| 2024-10-15 | 15.25 | $27.32 | 48300 |
| 2024-10-14 | 15.34 | $27.43 | 13500 |
| 2024-10-11 | 15.88 | $27.25 | 25500 |
| 2024-10-10 | 16.72 | $27.22 | 25200 |
| 2024-10-09 | 17.60 | $27.30 | 23200 |
| 2024-10-08 | 18.01 | $27.39 | 22200 |
| 2024-10-07 | 18.63 | $27.24 | 32300 |
| 2024-10-04 | 19.28 | $27.51 | 19400 |
| 2024-10-03 | 19.36 | $27.58 | 25600 |
| 2024-10-02 | 19.21 | $27.46 | 29800 |
| 2024-10-01 | 19.39 | $27.42 | 29200 |
| 2024-09-30 | 19.59 | $27.23 | 104600 |
| 2024-09-27 | 19.79 | $27.53 | 69200 |
| 2024-09-26 | 19.07 | $27.60 | 19300 |
| 2024-09-25 | 18.05 | $27.60 | 23400 |
| 2024-09-24 | 17.10 | $27.62 | 20700 |
| 2024-09-23 | 16.09 | $27.50 | 19600 |
| 2024-09-20 | 15.13 | $27.50 | 34400 |
| 2024-09-19 | 14.22 | $27.52 | 46900 |
| 2024-09-18 | 13.22 | $27.39 | 34700 |
| 2024-09-17 | 12.46 | $27.38 | 35500 |
| 2024-09-16 | 11.81 | $27.23 | 40100 |
| 2024-09-13 | 11.68 | $27.05 | 97000 |
| 2024-09-12 | 11.68 | $26.90 | 40900 |
| 2024-09-11 | 12.17 | $26.76 | 46000 |
| 2024-09-10 | 12.26 | $26.76 | 21300 |
| 2024-09-09 | 12.18 | $26.69 | 13200 |
| 2024-09-06 | 11.82 | $26.52 | 28400 |
| 2024-09-05 | 11.21 | $26.57 | 34900 |
| 2024-09-04 | 10.71 | $26.48 | 32800 |
| 2024-09-03 | 9.84 | $26.36 | 40500 |
| 2024-08-30 | 8.72 | $26.39 | 98900 |
| 2024-08-29 | 7.53 | $26.96 | 25500 |
| 2024-08-28 | 7.71 | $26.92 | 24900 |
| 2024-08-27 | 8.02 | $26.86 | 29600 |
| 2024-08-26 | 8.34 | $26.90 | 52800 |
| 2024-08-23 | 8.51 | $26.80 | 68400 |
| 2024-08-22 | 8.94 | $26.72 | 21400 |
| 2024-08-21 | 9.00 | $26.73 | 56000 |
| 2024-08-20 | 9.17 | $26.72 | 37300 |
| 2024-08-19 | 9.32 | $26.75 | 82900 |
| 2024-08-16 | 9.47 | $27.00 | 18700 |
| 2024-08-15 | 9.26 | $27.00 | 12700 |
| 2024-08-14 | 9.05 | $26.99 | 7000 |
| 2024-08-13 | 8.82 | $26.92 | 22100 |
| 2024-08-12 | 8.68 | $26.83 | 8500 |
| 2024-08-09 | 8.97 | $26.80 | 16700 |
| 2024-08-08 | 9.42 | $26.84 | 30700 |
| 2024-08-07 | 9.89 | $26.73 | 18400 |
| 2024-08-06 | 10.24 | $26.67 | 14900 |
| 2024-08-05 | 10.22 | $26.56 | 29500 |
| 2024-08-02 | 10.12 | $26.76 | 32300 |
| 2024-08-01 | 9.75 | $26.90 | 23400 |
| 2024-07-31 | 9.37 | $26.81 | 50500 |
| 2024-07-30 | 9.19 | $26.72 | 16400 |
| 2024-07-29 | 9.43 | $26.61 | 11900 |
| 2024-07-26 | 9.69 | $26.64 | 11100 |
| 2024-07-25 | 10.19 | $26.46 | 11100 |
| 2024-07-24 | 10.60 | $26.43 | 21400 |
| 2024-07-23 | 10.77 | $26.57 | 26400 |
| 2024-07-22 | 11.29 | $26.65 | 18800 |
| 2024-07-19 | 11.65 | $26.61 | 5300 |
| 2024-07-18 | 12.24 | $26.57 | 16400 |
| 2024-07-17 | 12.86 | $26.62 | 16800 |
| 2024-07-16 | 12.97 | $26.79 | 21500 |
| 2024-07-15 | 12.57 | $26.83 | 14200 |
| 2024-07-12 | 12.27 | $26.86 | 18100 |
| 2024-07-11 | 11.91 | $26.68 | 34700 |
| 2024-07-10 | 11.80 | $26.57 | 25600 |
| 2024-07-09 | 12.24 | $26.48 | 20200 |
| 2024-07-08 | 12.63 | $26.50 | 20500 |
| 2024-07-05 | 13.17 | $26.54 | 19400 |
| 2024-07-03 | 13.78 | $26.54 | 17900 |
| 2024-07-02 | 14.42 | $26.42 | 25000 |
| 2024-07-01 | 14.16 | $26.33 | 24200 |
| 2024-06-28 | 13.87 | $26.40 | 39900 |
| 2024-06-27 | 13.58 | $26.48 | 23500 |
| 2024-06-26 | 13.74 | $26.50 | 21900 |
| 2024-06-25 | 13.95 | $26.52 | 47400 |
| 2024-06-24 | 14.20 | $26.53 | 9500 |
| 2024-06-21 | 14.30 | $26.46 | 14900 |
| 2024-06-20 | 14.41 | $26.46 | 38100 |
| 2024-06-18 | 14.32 | $26.50 | 33200 |
| 2024-06-17 | 14.29 | $26.45 | 16700 |
| 2024-06-14 | 14.06 | $26.49 | 18800 |
| 2024-06-13 | 14.01 | $26.55 | 49000 |
| 2024-06-12 | 13.74 | $26.44 | 44600 |
| 2024-06-11 | 13.63 | $26.45 | 24300 |
| 2024-06-10 | 13.51 | $26.55 | 25500 |
| 2024-06-07 | 13.52 | $26.71 | 12100 |
| 2024-06-06 | 13.52 | $26.80 | 163100 |
| 2024-06-05 | 13.85 | $26.57 | 11100 |
| 2024-06-04 | 13.92 | $26.69 | 41400 |
| 2024-06-03 | 14.22 | $26.80 | 47700 |
| 2024-05-31 | 14.53 | $26.50 | 57700 |
| 2024-05-30 | 13.95 | $26.70 | 25000 |
| 2024-05-29 | 13.85 | $26.47 | 27500 |
| 2024-05-28 | 13.36 | $26.59 | 29500 |
| 2024-05-24 | 13.24 | $26.73 | 23700 |
| 2024-05-23 | 13.27 | $26.65 | 45200 |
| 2024-05-22 | 13.31 | $26.84 | 16200 |
| 2024-05-21 | 13.91 | $26.85 | 32300 |
| 2024-05-20 | 14.55 | $26.94 | 10800 |
| 2024-05-17 | 15.06 | $26.87 | 11600 |
| 2024-05-16 | 15.64 | $26.94 | 30000 |
| 2024-05-15 | 15.92 | $26.94 | 15300 |
| 2024-05-14 | 15.97 | $26.85 | 27000 |
| 2024-05-13 | 16.30 | $26.83 | 20600 |
| 2024-05-10 | 16.72 | $26.73 | 24200 |
| 2024-05-09 | 17.56 | $26.60 | 21800 |
| 2024-05-08 | 18.25 | $26.53 | 28700 |
| 2024-05-07 | 18.98 | $26.74 | 44700 |
| 2024-05-06 | 19.45 | $26.90 | 44100 |
| 2024-05-03 | 19.69 | $26.92 | 15800 |
| 2024-05-02 | 20.09 | $26.69 | 16100 |
| 2024-05-01 | 21.07 | $26.42 | 25900 |
| 2024-04-30 | 21.69 | $26.42 | 27200 |
| 2024-04-29 | 22.33 | $26.51 | 14900 |
| 2024-04-26 | 23.22 | $26.40 | 12400 |
| 2024-04-25 | 24.19 | $26.39 | 12300 |
| 2024-04-24 | 24.91 | $26.63 | 13700 |
| 2024-04-23 | 26.07 | $26.69 | 24700 |
| 2024-04-22 | 27.29 | $26.50 | 26000 |
| 2024-04-19 | 27.75 | $26.31 | 16900 |
| 2024-04-18 | 27.65 | $26.26 | 33800 |
| 2024-04-17 | 27.55 | $26.38 | 35200 |
| 2024-04-16 | 27.92 | $26.46 | 41800 |
| 2024-04-15 | 28.18 | $26.31 | 71800 |
| 2024-04-12 | 28.37 | $26.43 | 27700 |
| 2024-04-11 | 28.67 | $26.38 | 47900 |
| 2024-04-10 | 28.80 | $26.29 | 53900 |
| 2024-04-09 | 28.65 | $26.35 | 64500 |
| 2024-04-08 | 28.78 | $26.43 | 40900 |
| 2024-04-05 | 28.68 | $26.34 | 25100 |
| 2024-04-04 | 28.34 | $26.29 | 23700 |
| 2024-04-03 | 27.97 | $26.37 | 47300 |
| 2024-04-02 | 27.27 | $26.34 | 25900 |
| 2024-04-01 | 26.60 | $26.48 | 54400 |
| 2024-03-28 | 26.15 | $26.45 | 131200 |
| 2024-03-27 | 25.68 | $26.70 | 26100 |
| 2024-03-26 | 25.97 | $26.69 | 21900 |
| 2024-03-25 | 26.27 | $26.68 | 22500 |
| 2024-03-22 | 26.58 | $26.89 | 21800 |
| 2024-03-21 | 27.37 | $26.83 | 46400 |
| 2024-03-20 | 27.79 | $26.74 | 42700 |
| 2024-03-19 | 27.65 | $26.73 | 78700 |
| 2024-03-18 | 27.66 | $26.75 | 32100 |
| 2024-03-15 | 27.63 | $26.63 | 13400 |
| 2024-03-14 | 27.20 | $26.55 | 53900 |
| 2024-03-13 | 26.81 | $26.67 | 34200 |
| 2024-03-12 | 26.65 | $26.64 | 31900 |
| 2024-03-11 | 26.49 | $26.67 | 23200 |
| 2024-03-08 | 26.54 | $26.71 | 30600 |
| 2024-03-07 | 26.66 | $26.68 | 26600 |
| 2024-03-06 | 26.65 | $26.60 | 93900 |
| 2024-03-05 | 26.64 | $26.67 | 50700 |
| 2024-03-04 | 26.92 | $26.59 | 43900 |
| 2024-03-01 | 27.22 | $26.72 | 47600 |
| 2024-02-29 | 27.68 | $26.75 | 179300 |
| 2024-02-28 | 28.18 | $27.15 | 58500 |
| 2024-02-27 | 29.37 | $27.18 | 52000 |
| 2024-02-26 | 30.35 | $27.33 | 35400 |
| 2024-02-23 | 31.06 | $27.28 | 42800 |
| 2024-02-22 | 32.08 | $27.20 | 41300 |
| 2024-02-21 | 33.15 | $27.24 | 23000 |
| 2024-02-20 | 34.42 | $27.28 | 23700 |
| 2024-02-16 | 35.76 | $27.04 | 74300 |
| 2024-02-15 | 37.16 | $27.32 | 40700 |
| 2024-02-14 | 38.24 | $27.22 | 15600 |
| 2024-02-13 | 39.62 | $26.96 | 55700 |
| 2024-02-12 | 41.38 | $27.29 | 32000 |
| 2024-02-09 | 42.71 | $27.04 | 21400 |
| 2024-02-08 | 44.49 | $27.06 | 56900 |
| 2024-02-07 | 46.37 | $27.02 | 53400 |
| 2024-02-06 | 48.35 | $26.80 | 31500 |
| 2024-02-05 | 50.68 | $26.99 | 28300 |
| 2024-02-02 | 52.42 | $27.18 | 26500 |
| 2024-02-01 | 53.66 | $27.31 | 14000 |
| 2024-01-31 | 54.87 | $27.09 | 79400 |
| 2024-01-30 | 56.14 | $27.35 | 57200 |
| 2024-01-29 | 56.59 | $27.55 | 32900 |
| 2024-01-26 | 56.58 | $27.57 | 28800 |
| 2024-01-25 | 56.57 | $27.63 | 41400 |
| 2024-01-24 | 56.71 | $27.25 | 38200 |
| 2024-01-23 | 57.32 | $27.25 | 73500 |
| 2024-01-22 | 57.99 | $27.22 | 103800 |
| 2024-01-19 | 58.66 | $27.24 | 54600 |
| 2024-01-18 | 59.36 | $27.22 | 32600 |
| 2024-01-17 | 59.85 | $27.32 | 64400 |
| 2024-01-16 | 60.38 | $27.31 | 25400 |
| 2024-01-12 | 60.77 | $27.32 | 232500 |
| 2024-01-11 | 61.13 | $27.27 | 219800 |
| 2024-01-10 | 61.67 | $27.25 | 304200 |
| 2024-01-09 | 62.24 | $27.31 | 221600 |
| 2024-01-08 | 62.54 | $27.35 | 52900 |
| 2024-01-05 | 62.77 | $27.35 | 228000 |
| 2024-01-04 | 62.94 | $27.40 | 402900 |
| 2024-01-03 | 63.01 | $27.32 | 265000 |
| 2024-01-02 | 63.20 | $27.44 | 64200 |
| 2023-12-29 | 63.38 | $27.47 | 825500 |
| 2023-12-28 | 63.57 | $27.36 | 33100 |
| 2023-12-27 | 63.85 | $27.13 | 40400 |
| 2023-12-26 | 64.27 | $27.02 | 33200 |
| 2023-12-22 | 64.72 | $27.20 | 107500 |
| 2023-12-21 | 65.00 | $27.49 | 46000 |
| 2023-12-20 | 64.91 | $27.23 | 48400 |
| 2023-12-19 | 64.87 | $27.28 | 107200 |
| 2023-12-18 | 64.89 | $27.13 | 27000 |
| 2023-12-15 | 64.93 | $27.00 | 53000 |
| 2023-12-14 | 65.11 | $26.99 | 33100 |
| 2023-12-13 | 65.31 | $26.84 | 21200 |
| 2023-12-12 | 65.85 | $26.66 | 48600 |
| 2023-12-11 | 66.41 | $26.66 | 35700 |
| 2023-12-08 | 67.10 | $26.50 | 45600 |
| 2023-12-07 | 67.92 | $26.51 | 17100 |
| 2023-12-06 | 68.59 | $26.53 | 25800 |
| 2023-12-05 | 69.31 | $26.48 | 36200 |
| 2023-12-04 | 70.12 | $26.48 | 61200 |
| 2023-12-01 | 70.97 | $26.55 | 98800 |
| 2023-11-30 | 71.86 | $26.22 | 237200 |
| 2023-11-29 | 72.85 | $26.80 | 116100 |
| 2023-11-28 | 72.82 | $26.75 | 80700 |
| 2023-11-27 | 72.80 | $26.69 | 56600 |
| 2023-11-24 | 72.81 | $26.38 | 28900 |
| 2023-11-22 | 72.90 | $26.41 | 51900 |
| 2023-11-21 | 72.96 | $26.46 | 195200 |
| 2023-11-20 | 72.99 | $26.53 | 103500 |
| 2023-11-17 | 72.88 | $26.80 | 26900 |
| 2023-11-16 | 72.29 | $26.80 | 45900 |
| 2023-11-15 | 71.67 | $26.75 | 56400 |
| 2023-11-14 | 71.01 | $26.70 | 64000 |
| 2023-11-13 | 70.32 | $26.50 | 95400 |
| 2023-11-10 | 69.66 | $26.51 | 70900 |
| 2023-11-09 | 68.97 | $26.45 | 61600 |
| 2023-11-08 | 68.25 | $26.43 | 40600 |
| 2023-11-07 | 67.50 | $26.37 | 30600 |
| 2023-11-06 | 66.72 | $26.28 | 32500 |
| 2023-11-03 | 65.86 | $26.39 | 46100 |
| 2023-11-02 | 64.92 | $26.28 | 56300 |
| 2023-11-01 | 63.96 | $26.21 | 79800 |
| 2023-10-31 | 62.96 | $26.16 | 189100 |
| 2023-10-30 | 61.92 | $26.09 | 50400 |
| 2023-10-27 | 60.83 | $25.74 | 50600 |
| 2023-10-26 | 59.71 | $25.57 | 49000 |
| 2023-10-25 | 58.55 | $25.59 | 45600 |
| 2023-10-24 | 57.32 | $25.77 | 44800 |
| 2023-10-23 | 55.91 | $25.75 | 41300 |
| 2023-10-20 | 54.43 | $25.60 | 28400 |
| 2023-10-19 | 52.89 | $25.54 | 86100 |
| 2023-10-18 | 51.18 | $25.66 | 54400 |
| 2023-10-17 | 49.27 | $25.82 | 66700 |
| 2023-10-16 | 47.17 | $25.94 | 45100 |
| 2023-10-13 | 44.93 | $25.86 | 109900 |
| 2023-10-12 | 42.54 | $25.92 | 53700 |
| 2023-10-11 | 40.02 | $26.04 | 59300 |
| 2023-10-10 | 37.37 | $26.00 | 115100 |
| 2023-10-09 | 34.57 | $26.06 | 49800 |
| 2023-10-06 | 31.61 | $25.89 | 130800 |
| 2023-10-05 | 28.51 | $25.91 | 48200 |
| 2023-10-04 | 25.19 | $25.77 | 120600 |
| 2023-10-03 | 21.70 | $25.75 | 253300 |
| 2023-10-02 | 18.02 | $25.99 | 36400 |
| 2023-09-29 | 13.98 | $26.19 | 3.0M |
| 2023-09-28 | 9.63 | $26.16 | 822400 |
| 2023-09-27 | 5.06 | $26.17 | 284400 |
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