Is FTAI Aviation Ltd. (FTAIM) a Buy, Sell, or Hold?
Enter your email address below for free access to our FTAI Aviation Ltd. (FTAIM) research center and poll results.
NASDAQ : FTAIM
FTAI Aviation Ltd. — Technical Indicators
$27.56 USD
$0.01 (0.04%)
- Volume
- 2.42K
- Average Volume
- 6.03K
- Market Capitalization
- $21.24B
- P/E Ratio
- 47.47
- Dividend Yield
- 0.68%
- Price Target
- Year High
- $27.81
- Year Low
- $26.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.43
- Current Ratio
- $5.28
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.47
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.96
Average
25.88
Maximum
27.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 27.47 | $27.56 | 2425 |
| 2026-08-05 | 27.45 | $27.55 | 900 |
| 2026-08-04 | 27.42 | $27.55 | 709 |
| 2026-08-03 | 27.39 | $27.55 | 831 |
| 2026-07-31 | 27.37 | $27.43 | 12662 |
| 2026-07-30 | 27.36 | $27.36 | 2613 |
| 2026-07-29 | 27.34 | $27.41 | 1200 |
| 2026-07-28 | 27.34 | $27.51 | 3358 |
| 2026-07-27 | 27.34 | $27.59 | 1983 |
| 2026-07-24 | 27.34 | $27.53 | 1509 |
| 2026-07-23 | 27.34 | $27.55 | 800 |
| 2026-07-22 | 27.33 | $27.60 | 6047 |
| 2026-07-21 | 27.31 | $27.58 | 4100 |
| 2026-07-20 | 27.28 | $27.48 | 3400 |
| 2026-07-17 | 27.24 | $27.45 | 3200 |
| 2026-07-16 | 27.21 | $27.41 | 1838 |
| 2026-07-15 | 27.18 | $27.38 | 4047 |
| 2026-07-14 | 27.14 | $27.36 | 6242 |
| 2026-07-13 | 27.11 | $27.28 | 1732 |
| 2026-07-10 | 27.08 | $27.30 | 248 |
| 2026-07-09 | 27.05 | $27.03 | 3614 |
| 2026-07-08 | 27.04 | $27.12 | 4900 |
| 2026-07-07 | 27.01 | $26.85 | 4710 |
| 2026-07-06 | 27.01 | $27.15 | 3603 |
| 2026-07-02 | 26.99 | $27.17 | 1437 |
| 2026-07-01 | 26.97 | $27.12 | 6300 |
| 2026-06-30 | 26.95 | $27.41 | 2622 |
| 2026-06-29 | 26.91 | $27.50 | 3140 |
| 2026-06-26 | 26.91 | $27.58 | 8019 |
| 2026-06-25 | 26.89 | $27.55 | 62218 |
| 2026-06-24 | 26.87 | $27.34 | 10900 |
| 2026-06-23 | 26.86 | $27.05 | 29377 |
| 2026-06-22 | 26.85 | $27.05 | 4643 |
| 2026-06-18 | 26.85 | $26.78 | 8400 |
| 2026-06-17 | 26.86 | $26.80 | 10638 |
| 2026-06-16 | 26.85 | $26.75 | 14700 |
| 2026-06-15 | 26.86 | $26.70 | 20261 |
| 2026-06-12 | 26.86 | $26.63 | 14100 |
| 2026-06-11 | 26.88 | $26.75 | 1110 |
| 2026-06-10 | 26.89 | $26.71 | — |
| 2026-06-09 | 26.90 | $26.71 | 1340 |
| 2026-06-08 | 26.91 | $26.66 | 2215 |
| 2026-06-05 | 26.93 | $26.74 | 5100 |
| 2026-06-04 | 26.94 | $26.72 | 2400 |
| 2026-06-03 | 26.95 | $26.90 | 1800 |
| 2026-06-02 | 26.98 | $26.62 | 4725 |
| 2026-06-01 | 27.01 | $26.71 | 5000 |
| 2026-05-29 | 27.04 | $27.35 | 5800 |
| 2026-05-28 | 27.02 | $27.23 | 7500 |
| 2026-05-27 | 26.98 | $27.25 | 7038 |
| 2026-05-26 | 26.94 | $27.00 | 4300 |
| 2026-05-22 | 26.94 | $27.00 | 2420 |
| 2026-05-21 | 26.93 | $27.00 | 2000 |
| 2026-05-20 | 26.91 | $26.89 | 10900 |
| 2026-05-19 | 26.90 | $26.63 | 5800 |
| 2026-05-18 | 26.91 | $26.90 | 2100 |
| 2026-05-15 | 26.91 | $26.75 | 913 |
| 2026-05-14 | 26.91 | $27.00 | 1645 |
| 2026-05-13 | 26.91 | $27.00 | 3300 |
| 2026-05-12 | 26.90 | $26.94 | 8410 |
| 2026-05-11 | 26.90 | $26.97 | 4400 |
| 2026-05-08 | 26.89 | $26.95 | 5224 |
| 2026-05-07 | 26.89 | $27.00 | 2600 |
| 2026-05-06 | 26.89 | $27.00 | 5700 |
| 2026-05-05 | 26.89 | $27.31 | 214 |
| 2026-05-04 | 26.88 | $27.31 | 3600 |
| 2026-05-01 | 26.87 | $27.28 | 2800 |
| 2026-04-30 | 26.87 | $26.90 | 3500 |
| 2026-04-29 | 26.88 | $26.51 | 3500 |
| 2026-04-28 | 26.91 | $26.53 | 12200 |
| 2026-04-27 | 26.94 | $26.85 | 1400 |
| 2026-04-24 | 26.95 | $26.87 | 4507 |
| 2026-04-23 | 26.97 | $26.53 | 15800 |
| 2026-04-22 | 27.00 | $26.67 | 5722 |
| 2026-04-21 | 27.04 | $26.90 | 3500 |
| 2026-04-20 | 27.06 | $26.83 | 2700 |
| 2026-04-17 | 27.07 | $26.90 | 4100 |
| 2026-04-16 | 27.08 | $26.88 | 5011 |
| 2026-04-15 | 27.09 | $26.89 | 4321 |
| 2026-04-14 | 27.10 | $26.82 | 2028 |
| 2026-04-13 | 27.10 | $26.90 | 2200 |
| 2026-04-10 | 27.09 | $26.98 | 2400 |
| 2026-04-09 | 27.06 | $27.00 | 3919 |
| 2026-04-08 | 27.04 | $27.00 | 1900 |
| 2026-04-07 | 27.03 | $27.00 | 2800 |
| 2026-04-06 | 27.01 | $27.15 | 3000 |
| 2026-04-02 | 27.02 | $27.20 | 5700 |
| 2026-04-01 | 27.02 | $27.15 | 300 |
| 2026-03-31 | 27.03 | $27.14 | 704 |
| 2026-03-30 | 27.04 | $27.14 | 804 |
| 2026-03-27 | 27.05 | $27.11 | 437 |
| 2026-03-26 | 27.06 | $27.15 | 4761 |
| 2026-03-25 | 27.07 | $27.24 | 4161 |
| 2026-03-24 | 27.08 | $27.37 | 1224 |
| 2026-03-23 | 27.08 | $27.26 | 1900 |
| 2026-03-20 | 27.08 | $27.12 | 3536 |
| 2026-03-19 | 27.09 | $27.02 | 1400 |
| 2026-03-18 | 27.11 | $27.18 | 27516 |
| 2026-03-17 | 27.11 | $27.07 | 14200 |
| 2026-03-16 | 27.12 | $26.85 | 4400 |
| 2026-03-13 | 27.14 | $26.61 | 845 |
| 2026-03-12 | 27.17 | $26.40 | 2223 |
| 2026-03-11 | 27.21 | $26.65 | 2100 |
| 2026-03-10 | 27.23 | $26.71 | 1600 |
| 2026-03-09 | 27.24 | $26.75 | 6700 |
| 2026-03-06 | 27.24 | $27.21 | 9742 |
| 2026-03-05 | 27.23 | $27.19 | 17100 |
| 2026-03-04 | 27.22 | $27.38 | 1100 |
| 2026-03-03 | 27.20 | $27.40 | 1048 |
| 2026-03-02 | 27.18 | $27.32 | 7313 |
| 2026-02-27 | 27.17 | $27.38 | 1100 |
| 2026-02-26 | 27.15 | $27.36 | 57 |
| 2026-02-25 | 27.13 | $27.36 | 846 |
| 2026-02-24 | 27.12 | $27.34 | 2900 |
| 2026-02-23 | 27.10 | $27.34 | 2300 |
| 2026-02-20 | 27.10 | $27.37 | 2000 |
| 2026-02-19 | 27.09 | $27.35 | 7606 |
| 2026-02-18 | 27.07 | $27.24 | 2000 |
| 2026-02-17 | 27.06 | $27.26 | 1821 |
| 2026-02-13 | 27.06 | $27.20 | 1244 |
| 2026-02-12 | 27.07 | $27.20 | 644 |
| 2026-02-11 | 27.06 | $27.19 | 500 |
| 2026-02-10 | 27.05 | $27.10 | 5500 |
| 2026-02-09 | 27.07 | $26.89 | 1712 |
| 2026-02-06 | 27.08 | $26.79 | 4700 |
| 2026-02-05 | 27.10 | $26.92 | 929 |
| 2026-02-04 | 27.12 | $26.92 | 3800 |
| 2026-02-03 | 27.15 | $27.05 | 2500 |
| 2026-02-02 | 27.16 | $27.00 | 700 |
| 2026-01-30 | 27.17 | $27.04 | 800 |
| 2026-01-29 | 27.17 | $27.09 | 6400 |
| 2026-01-28 | 27.17 | $26.99 | 6129 |
| 2026-01-27 | 27.16 | $27.10 | 4100 |
| 2026-01-26 | 27.15 | $27.00 | 8800 |
| 2026-01-23 | 27.13 | $27.31 | 514 |
| 2026-01-22 | 27.10 | $27.10 | 1245 |
| 2026-01-21 | 27.08 | $27.05 | 4000 |
| 2026-01-20 | 27.06 | $27.03 | 9200 |
| 2026-01-16 | 27.05 | $27.29 | 6700 |
| 2026-01-15 | 27.02 | $27.28 | 313 |
| 2026-01-14 | 27.00 | $27.13 | 2500 |
| 2026-01-13 | 26.98 | $26.97 | 13300 |
| 2026-01-12 | 26.98 | $27.47 | 10200 |
| 2026-01-09 | 26.95 | $27.10 | 3518 |
| 2026-01-08 | 26.93 | $27.08 | 2041 |
| 2026-01-07 | 26.92 | $27.42 | 7504 |
| 2026-01-06 | 26.89 | $27.49 | 16746 |
| 2026-01-05 | 26.85 | $27.24 | 2804 |
| 2026-01-02 | 26.83 | $27.15 | 322 |
| 2025-12-31 | 26.80 | $27.17 | 12047 |
| 2025-12-30 | 26.78 | $27.11 | 5537 |
| 2025-12-29 | 26.76 | $26.77 | 2600 |
| 2025-12-26 | 26.77 | $26.77 | 1344 |
| 2025-12-24 | 26.78 | $26.65 | 2138 |
| 2025-12-23 | 26.79 | $26.67 | 5500 |
| 2025-12-22 | 26.79 | $26.69 | 6011 |
| 2025-12-19 | 26.81 | $26.71 | 1400 |
| 2025-12-18 | 26.82 | $26.76 | 2012 |
| 2025-12-17 | 26.84 | $26.80 | 803 |
| 2025-12-16 | 26.84 | $26.79 | 3900 |
| 2025-12-15 | 26.85 | $26.88 | 321 |
| 2025-12-12 | 26.85 | $26.91 | 3144 |
| 2025-12-11 | 26.85 | $26.80 | 2600 |
| 2025-12-10 | 26.85 | $26.83 | 1231 |
| 2025-12-09 | 26.83 | $26.81 | 19721 |
| 2025-12-08 | 26.82 | $26.72 | 1400 |
| 2025-12-05 | 26.81 | $26.75 | 3341 |
| 2025-12-04 | 26.78 | $26.77 | 3107 |
| 2025-12-03 | 26.78 | $26.62 | 2000 |
| 2025-12-02 | 26.78 | $26.76 | 1908 |
| 2025-12-01 | 26.80 | $26.67 | 14800 |
| 2025-11-28 | 26.81 | $27.09 | 726 |
| 2025-11-26 | 26.80 | $26.89 | 1741 |
| 2025-11-25 | 26.81 | $26.80 | 1400 |
| 2025-11-24 | 26.82 | $26.70 | 4600 |
| 2025-11-21 | 26.83 | $27.07 | 4645 |
| 2025-11-20 | 26.82 | $27.02 | 3228 |
| 2025-11-19 | 26.80 | $27.05 | 2000 |
| 2025-11-18 | 26.80 | $26.88 | 3900 |
| 2025-11-17 | 26.82 | $26.99 | 3600 |
| 2025-11-14 | 26.82 | $26.90 | 4919 |
| 2025-11-13 | 26.82 | $26.85 | 4504 |
| 2025-11-12 | 26.83 | $26.84 | 2600 |
| 2025-11-11 | 26.83 | $26.50 | 10400 |
| 2025-11-10 | 26.85 | $26.49 | 7400 |
| 2025-11-07 | 26.87 | $26.50 | 2800 |
| 2025-11-06 | 26.89 | $26.30 | 20900 |
| 2025-11-05 | 26.92 | $26.63 | 9500 |
| 2025-11-04 | 26.94 | $26.75 | 3035 |
| 2025-11-03 | 26.95 | $26.98 | 1500 |
| 2025-10-31 | 26.93 | $26.90 | 732 |
| 2025-10-30 | 26.91 | $27.00 | 2800 |
| 2025-10-29 | 26.90 | $27.00 | 4400 |
| 2025-10-28 | 26.89 | $27.00 | 4695 |
| 2025-10-27 | 26.88 | $27.04 | 3700 |
| 2025-10-24 | 26.85 | $26.85 | 2200 |
| 2025-10-23 | 26.83 | $26.57 | 653 |
| 2025-10-22 | 26.84 | $27.10 | 1300 |
| 2025-10-21 | 26.81 | $27.24 | 1135 |
| 2025-10-20 | 26.77 | $26.95 | 400 |
| 2025-10-17 | 26.76 | $26.95 | 1400 |
| 2025-10-16 | 26.74 | $26.93 | 1197 |
| 2025-10-15 | 26.72 | $26.91 | 3223 |
| 2025-10-14 | 26.70 | $26.83 | 600 |
| 2025-10-13 | 26.68 | $26.92 | 1700 |
| 2025-10-10 | 26.67 | $26.93 | 31 |
| 2025-10-09 | 26.65 | $26.93 | 300 |
| 2025-10-08 | 26.62 | $27.04 | 1122 |
| 2025-10-07 | 26.59 | $26.89 | 2700 |
| 2025-10-06 | 26.57 | $26.56 | 2215 |
| 2025-10-03 | 26.56 | $26.50 | 638 |
| 2025-10-02 | 26.56 | $26.87 | 2332 |
| 2025-10-01 | 26.53 | $26.86 | 1100 |
| 2025-09-30 | 26.52 | $26.78 | 3114 |
| 2025-09-29 | 26.51 | $26.46 | 433 |
| 2025-09-26 | 26.51 | $26.46 | 435 |
| 2025-09-25 | 26.52 | $26.67 | 1776 |
| 2025-09-24 | 26.52 | $26.45 | 2464 |
| 2025-09-23 | 26.52 | $26.56 | 600 |
| 2025-09-22 | 26.52 | $26.72 | 2600 |
| 2025-09-19 | 26.52 | $26.54 | 2700 |
| 2025-09-18 | 26.53 | $26.47 | 2338 |
| 2025-09-17 | 26.54 | $26.60 | 8400 |
| 2025-09-16 | 26.54 | $26.37 | 5400 |
| 2025-09-15 | 26.54 | $26.73 | 5615 |
| 2025-09-12 | 26.53 | $26.45 | 700 |
| 2025-09-11 | 26.52 | $26.50 | 5500 |
| 2025-09-10 | 26.53 | $26.42 | 648 |
| 2025-09-09 | 26.51 | $26.40 | 4400 |
| 2025-09-08 | 26.52 | $26.40 | 4700 |
| 2025-09-05 | 26.54 | $26.50 | 2100 |
| 2025-09-04 | 26.55 | $26.35 | 5825 |
| 2025-09-03 | 26.57 | $26.50 | 4200 |
| 2025-09-02 | 26.58 | $26.59 | 1009 |
| 2025-08-29 | 26.58 | $26.55 | 704 |
| 2025-08-28 | 26.59 | $26.60 | 9 |
| 2025-08-27 | 26.60 | $26.60 | 544 |
| 2025-08-26 | 26.60 | $26.50 | 404 |
| 2025-08-25 | 26.61 | $26.63 | 1600 |
| 2025-08-22 | 26.61 | $26.74 | 2702 |
| 2025-08-21 | 26.61 | $26.68 | 600 |
| 2025-08-20 | 26.61 | $26.60 | 2649 |
| 2025-08-19 | 26.62 | $26.59 | 1500 |
| 2025-08-18 | 26.62 | $26.46 | 6100 |
| 2025-08-15 | 26.63 | $26.45 | 2026 |
| 2025-08-14 | 26.65 | $26.43 | 3900 |
| 2025-08-13 | 26.66 | $26.51 | 3100 |
| 2025-08-12 | 26.66 | $26.12 | 14934 |
| 2025-08-11 | 26.69 | $26.50 | 12600 |
| 2025-08-08 | 26.69 | $26.82 | 14907 |
| 2025-08-07 | 26.68 | $26.84 | 7400 |
| 2025-08-06 | 26.67 | $26.65 | 6320 |
| 2025-08-05 | 26.67 | $26.74 | 1046 |
| 2025-08-04 | 26.66 | $26.68 | 717 |
| 2025-08-01 | 26.66 | $26.74 | 1803 |
| 2025-07-31 | 26.66 | $26.75 | 2431 |
| 2025-07-30 | 26.66 | $26.66 | 1500 |
| 2025-07-29 | 26.66 | $26.56 | 1700 |
| 2025-07-28 | 26.68 | $26.66 | 1333 |
| 2025-07-25 | 26.68 | $26.74 | 5800 |
| 2025-07-24 | 26.68 | $26.75 | 3900 |
| 2025-07-23 | 26.67 | $26.68 | 1424 |
| 2025-07-22 | 26.68 | $26.74 | 1100 |
| 2025-07-21 | 26.69 | $26.66 | 1014 |
| 2025-07-18 | 26.69 | $26.74 | — |
| 2025-07-17 | 26.70 | $26.74 | 3400 |
| 2025-07-16 | 26.69 | $26.50 | 1600 |
| 2025-07-15 | 26.69 | $26.56 | 1612 |
| 2025-07-14 | 26.70 | $26.65 | 848 |
| 2025-07-11 | 26.70 | $26.56 | 1700 |
| 2025-07-10 | 26.70 | $26.56 | 1212 |
| 2025-07-09 | 26.70 | $26.66 | 508 |
| 2025-07-08 | 26.70 | $26.64 | — |
| 2025-07-07 | 26.68 | $26.64 | 1742 |
| 2025-07-03 | 26.67 | $26.75 | 216 |
| 2025-07-02 | 26.67 | $26.75 | 800 |
| 2025-07-01 | 26.66 | $26.75 | 2600 |
| 2025-06-30 | 26.67 | $26.83 | 1300 |
| 2025-06-27 | 26.66 | $26.70 | 300 |
| 2025-06-26 | 26.65 | $26.68 | 500 |
| 2025-06-25 | 26.66 | $26.65 | 1000 |
| 2025-06-24 | 26.65 | $26.92 | 5000 |
| 2025-06-23 | 26.61 | $26.93 | 3929 |
| 2025-06-20 | 26.54 | $26.56 | 2800 |
| 2025-06-18 | 26.52 | $26.99 | 300 |
| 2025-06-17 | 26.47 | $26.55 | 111 |
| 2025-06-16 | 26.43 | $26.55 | 1445 |
| 2025-06-13 | 26.40 | $26.63 | — |
| 2025-06-12 | 26.36 | $26.63 | 1024 |
| 2025-06-11 | 26.33 | $26.58 | 325 |
| 2025-06-10 | 26.33 | $26.67 | 3236 |
| 2025-06-09 | 26.33 | $26.50 | 3837 |
| 2025-06-06 | 26.34 | $26.35 | 1144 |
| 2025-06-05 | 26.34 | $26.37 | 5700 |
| 2025-06-04 | 26.35 | $26.73 | 1200 |
| 2025-06-03 | 26.31 | $26.70 | 4009 |
| 2025-06-02 | 26.30 | $26.90 | 1444 |
| 2025-05-30 | 26.26 | $26.65 | 20800 |
| 2025-05-29 | 26.20 | $26.55 | 19421 |
| 2025-05-28 | 26.15 | $26.70 | 37227 |
| 2025-05-27 | 26.09 | $26.45 | 16500 |
| 2025-05-23 | 26.05 | $26.12 | 8320 |
| 2025-05-22 | 26.03 | $25.59 | 19000 |
| 2025-05-21 | 26.03 | $26.22 | 4837 |
| 2025-05-20 | 26.00 | $26.00 | 15000 |
| 2025-05-19 | 25.98 | $25.75 | 2108 |
| 2025-05-16 | 25.97 | $25.81 | 3031 |
| 2025-05-15 | 25.96 | $25.92 | 6111 |
| 2025-05-14 | 25.94 | $26.06 | 7949 |
| 2025-05-13 | 25.92 | $26.59 | 4634 |
| 2025-05-12 | 25.87 | $26.60 | 5500 |
| 2025-05-09 | 25.80 | $26.66 | 6524 |
| 2025-05-08 | 25.74 | $26.42 | 2719 |
| 2025-05-07 | 25.67 | $26.50 | 2900 |
| 2025-05-06 | 25.63 | $26.01 | 1601 |
| 2025-05-05 | 25.58 | $26.47 | 10300 |
| 2025-05-02 | 25.52 | $26.14 | 13100 |
| 2025-05-01 | 25.50 | $25.49 | 7000 |
| 2025-04-30 | 25.52 | $25.53 | 400 |
| 2025-04-29 | 25.54 | $25.55 | 3700 |
| 2025-04-28 | 25.56 | $25.55 | 2500 |
| 2025-04-25 | 25.58 | $25.65 | 400 |
| 2025-04-24 | 25.59 | $25.66 | 1215 |
| 2025-04-23 | 25.60 | $25.59 | 7900 |
| 2025-04-22 | 25.62 | $25.67 | 1212 |
| 2025-04-21 | 25.63 | $25.55 | 1418 |
| 2025-04-17 | 25.65 | $25.55 | 1500 |
| 2025-04-16 | 25.67 | $25.50 | 4400 |
| 2025-04-15 | 25.70 | $25.69 | 3914 |
| 2025-04-14 | 25.72 | $25.53 | 7300 |
| 2025-04-11 | 25.74 | $25.38 | 2449 |
| 2025-04-10 | 25.77 | $25.34 | 3100 |
| 2025-04-09 | 25.82 | $25.12 | 13800 |
| 2025-04-08 | 25.87 | $25.55 | 3400 |
| 2025-04-07 | 25.90 | $25.00 | 13249 |
| 2025-04-04 | 25.95 | $25.40 | 13500 |
| 2025-04-03 | 26.03 | $25.70 | 6021 |
| 2025-04-02 | 26.08 | $25.85 | 844 |
| 2025-04-01 | 26.13 | $25.92 | 4812 |
| 2025-03-31 | 26.15 | $25.90 | 700 |
| 2025-03-28 | 26.20 | $25.95 | 1730 |
| 2025-03-27 | 26.24 | $25.98 | 214 |
| 2025-03-26 | 26.26 | $25.80 | 2000 |
| 2025-03-25 | 26.28 | $26.04 | 1819 |
| 2025-03-24 | 26.30 | $25.91 | 3335 |
| 2025-03-21 | 26.32 | $25.88 | 1827 |
| 2025-03-20 | 26.34 | $26.00 | 2300 |
| 2025-03-19 | 26.36 | $26.09 | 1540 |
| 2025-03-18 | 26.38 | $26.07 | 2400 |
| 2025-03-17 | 26.39 | $25.88 | 3000 |
| 2025-03-14 | 26.41 | $26.05 | 2949 |
| 2025-03-13 | 26.42 | $26.24 | 1115 |
| 2025-03-12 | 26.42 | $26.18 | 6215 |
| 2025-03-11 | 26.42 | $26.10 | 4600 |
| 2025-03-10 | 26.41 | $26.15 | 2631 |
| 2025-03-07 | 26.39 | $26.85 | 1800 |
| 2025-03-06 | 26.34 | $26.72 | 1133 |
| 2025-03-05 | 26.29 | $26.83 | 1300 |
| 2025-03-04 | 26.23 | $26.47 | 3700 |
| 2025-03-03 | 26.19 | $26.88 | 2717 |
| 2025-02-28 | 26.13 | $26.66 | 16418 |
| 2025-02-27 | 26.08 | $26.34 | 5413 |
| 2025-02-26 | 26.04 | $26.33 | 1600 |
| 2025-02-25 | 26.01 | $26.32 | 629 |
| 2025-02-24 | 25.98 | $26.40 | 9418 |
| 2025-02-21 | 25.94 | $26.27 | 1000 |
| 2025-02-20 | 25.92 | $26.32 | 18000 |
| 2025-02-19 | 25.87 | $26.47 | 5700 |
| 2025-02-18 | 25.82 | $26.34 | 6400 |
| 2025-02-14 | 25.80 | $26.30 | 1600 |
| 2025-02-13 | 25.80 | $26.14 | 800 |
| 2025-02-12 | 25.79 | $26.25 | 3824 |
| 2025-02-11 | 25.80 | $26.23 | 4100 |
| 2025-02-10 | 25.84 | $26.00 | 3042 |
| 2025-02-07 | 25.87 | $25.76 | 7400 |
| 2025-02-06 | 25.94 | $25.68 | 5100 |
| 2025-02-05 | 25.98 | $25.88 | 8000 |
| 2025-02-04 | 26.03 | $25.61 | 4500 |
| 2025-02-03 | 26.10 | $25.61 | 9440 |
| 2025-01-31 | 26.16 | $25.60 | 3900 |
| 2025-01-30 | 26.22 | $25.67 | 18138 |
| 2025-01-29 | 26.27 | $25.69 | 22600 |
| 2025-01-28 | 26.33 | $25.65 | 17900 |
| 2025-01-27 | 26.38 | $25.70 | 13200 |
| 2025-01-24 | 26.42 | $25.65 | 3700 |
| 2025-01-23 | 26.47 | $25.75 | 15727 |
| 2025-01-22 | 26.52 | $25.37 | 38600 |
| 2025-01-21 | 26.57 | $25.61 | 134925 |
| 2025-01-17 | 26.60 | $25.92 | 4300 |
| 2025-01-16 | 26.65 | $26.15 | 11504 |
| 2025-01-15 | 26.69 | $25.93 | 96800 |
| 2025-01-14 | 26.73 | $26.60 | 2612 |
| 2025-01-13 | 26.72 | $26.99 | 3000 |
| 2025-01-10 | 26.68 | $26.60 | 7508 |
| 2025-01-08 | 26.66 | $27.05 | 2203 |
| 2025-01-07 | 26.66 | $26.53 | 800 |
| 2025-01-06 | 26.69 | $27.00 | 1141 |
| 2025-01-03 | 26.70 | $26.99 | 3800 |
| 2025-01-02 | 26.70 | $26.80 | 400 |
| 2024-12-31 | 26.71 | $26.80 | 2301 |
| 2024-12-30 | 26.75 | $26.66 | 818 |
| 2024-12-27 | 26.81 | $26.79 | 473357 |
| 2024-12-26 | 26.86 | $26.79 | 600 |
| 2024-12-24 | 26.91 | $26.50 | 11600 |
| 2024-12-23 | 26.94 | $26.64 | 200 |
| 2024-12-20 | 26.99 | $26.65 | 600 |
| 2024-12-19 | 27.00 | $26.33 | 400 |
| 2024-12-18 | 27.06 | $26.28 | 2100 |
| 2024-12-17 | 27.10 | $26.91 | 2724 |
| 2024-12-16 | 27.13 | $26.90 | 2145 |
| 2024-12-13 | 27.15 | $26.85 | 531 |
| 2024-12-12 | 27.17 | $26.25 | 237128 |
| 2024-12-11 | 27.21 | $26.25 | 1600 |
| 2024-12-10 | 27.26 | $26.31 | 25047 |
| 2024-12-09 | 27.30 | $26.96 | 104 |
| 2024-12-06 | 27.31 | $27.19 | 1721 |
| 2024-12-05 | 27.30 | $27.08 | 4700 |
| 2024-12-04 | 27.30 | $27.00 | 3346 |
| 2024-12-03 | 27.28 | $27.00 | 444 |
| 2024-12-02 | 27.27 | $27.60 | 2529 |
| 2024-11-29 | 27.22 | $27.88 | 119014 |
| 2024-11-27 | 27.17 | $27.88 | 2720 |
| 2024-11-26 | 27.13 | $27.73 | 439 |
| 2024-11-25 | 27.10 | $27.18 | 3117 |
| 2024-11-22 | 27.09 | $27.50 | 1604 |
| 2024-11-21 | 27.06 | $26.98 | 5809 |
| 2024-11-20 | 27.06 | $27.37 | 7700 |
| 2024-11-19 | 27.02 | $27.26 | 1233 |
| 2024-11-18 | 26.98 | $27.43 | 4328 |
| 2024-11-15 | 26.96 | $27.25 | 904 |
| 2024-11-14 | 26.93 | $27.25 | 2037 |
| 2024-11-13 | 26.89 | $27.16 | 711 |
| 2024-11-12 | 26.85 | $27.19 | 1800 |
| 2024-11-11 | 26.80 | $27.18 | 59957 |
| 2024-11-08 | 26.76 | $27.18 | 2700 |
| 2024-11-07 | 26.72 | $26.81 | 2626 |
| 2024-11-06 | 26.69 | $27.19 | 9600 |
| 2024-11-05 | 26.64 | $26.60 | 2800 |
| 2024-11-04 | 26.63 | $26.76 | 5100 |
| 2024-11-01 | 26.61 | $26.55 | 7317 |
| 2024-10-31 | 26.60 | $26.93 | 5500 |
| 2024-10-30 | 26.57 | $27.05 | 14800 |
| 2024-10-29 | 26.53 | $27.10 | 1114 |
| 2024-10-28 | 26.48 | $27.03 | 11447 |
| 2024-10-25 | 26.44 | $26.84 | 4032 |
| 2024-10-24 | 26.40 | $26.97 | 2429 |
| 2024-10-23 | 26.36 | $26.70 | 4024 |
| 2024-10-22 | 26.34 | $26.50 | 700 |
| 2024-10-21 | 26.33 | $26.95 | 3100 |
| 2024-10-18 | 26.29 | $26.60 | 1834 |
| 2024-10-17 | 26.27 | $26.43 | 11800 |
| 2024-10-16 | 26.26 | $26.37 | 15630 |
| 2024-10-15 | 26.25 | $26.27 | 6200 |
| 2024-10-14 | 26.24 | $26.39 | 5000 |
| 2024-10-11 | 26.23 | $26.28 | 2600 |
| 2024-10-10 | 26.23 | $26.21 | 15400 |
| 2024-10-09 | 26.22 | $26.30 | 24000 |
| 2024-10-08 | 26.22 | $26.27 | 13900 |
| 2024-10-07 | 26.20 | $26.53 | 3700 |
| 2024-10-04 | 26.18 | $26.34 | 3431 |
| 2024-10-03 | 26.17 | $26.22 | 10738 |
| 2024-10-02 | 26.18 | $26.32 | 24300 |
| 2024-10-01 | 26.17 | $26.15 | 14000 |
| 2024-09-30 | 26.18 | $26.14 | 10728 |
| 2024-09-27 | 26.19 | $26.15 | 10700 |
| 2024-09-26 | 26.19 | $26.14 | 4300 |
| 2024-09-25 | 26.20 | $26.21 | 5800 |
| 2024-09-24 | 26.19 | $26.23 | 10800 |
| 2024-09-23 | 26.20 | $26.15 | 6400 |
| 2024-09-20 | 26.20 | $26.25 | 24100 |
| 2024-09-19 | 26.20 | $26.20 | 2300 |
| 2024-09-18 | 26.21 | $26.25 | 1947 |
| 2024-09-17 | 26.20 | $26.16 | 3945 |
| 2024-09-16 | 26.20 | $26.15 | 5704 |
| 2024-09-13 | 26.20 | $26.17 | 1241 |
| 2024-09-12 | 26.20 | $26.10 | 3245 |
| 2024-09-11 | 26.20 | $26.18 | 1900 |
| 2024-09-10 | 26.20 | $26.01 | 8038 |
| 2024-09-09 | 26.21 | $26.08 | 4200 |
| 2024-09-06 | 26.22 | $26.15 | 14044 |
| 2024-09-05 | 26.22 | $26.37 | 1200 |
| 2024-09-04 | 26.22 | $26.20 | 2100 |
| 2024-09-03 | 26.22 | $26.33 | 3934 |
| 2024-08-30 | 26.22 | $26.23 | 11300 |
| 2024-08-29 | 26.21 | $26.29 | 5000 |
| 2024-08-28 | 26.20 | $26.25 | 7312 |
| 2024-08-27 | 26.20 | $26.13 | 6508 |
| 2024-08-26 | 26.20 | $26.33 | 3000 |
| 2024-08-23 | 26.19 | $26.21 | 2614 |
| 2024-08-22 | 26.18 | $26.30 | 3900 |
| 2024-08-21 | 26.17 | $26.21 | 3238 |
| 2024-08-20 | 26.17 | $26.17 | 4139 |
| 2024-08-19 | 26.17 | $26.17 | 6507 |
| 2024-08-16 | 26.16 | $26.12 | 600 |
| 2024-08-15 | 26.17 | $26.16 | 3100 |
| 2024-08-14 | 26.17 | $26.10 | 5016 |
| 2024-08-13 | 26.17 | $26.28 | 4400 |
| 2024-08-12 | 26.16 | $26.10 | 1644 |
| 2024-08-09 | 26.17 | $26.26 | 6314 |
| 2024-08-08 | 26.15 | $26.26 | 900 |
| 2024-08-07 | 26.13 | $26.28 | 3900 |
| 2024-08-06 | 26.12 | $26.25 | 2600 |
| 2024-08-05 | 26.10 | $26.35 | 4845 |
| 2024-08-02 | 26.07 | $26.06 | 2300 |
| 2024-08-01 | 26.07 | $26.10 | 1100 |
| 2024-07-31 | 26.06 | $26.09 | 7300 |
| 2024-07-30 | 26.05 | $26.18 | 30428 |
| 2024-07-29 | 26.05 | $26.18 | 3226 |
| 2024-07-26 | 26.05 | $26.06 | 5003 |
| 2024-07-25 | 26.04 | $26.02 | 2138 |
| 2024-07-24 | 26.05 | $26.20 | 2000 |
| 2024-07-23 | 26.03 | $26.12 | 15600 |
| 2024-07-22 | 25.99 | $26.11 | 9500 |
| 2024-07-19 | 25.98 | $26.15 | 36013 |
| 2024-07-18 | 25.97 | $26.16 | 8300 |
| 2024-07-17 | 25.95 | $26.10 | 12127 |
| 2024-07-16 | 25.93 | $26.23 | 13217 |
| 2024-07-15 | 25.90 | $26.19 | 6000 |
| 2024-07-12 | 25.87 | $25.94 | 2200 |
| 2024-07-11 | 25.84 | $25.92 | 900 |
| 2024-07-10 | 25.81 | $25.92 | — |
| 2024-07-09 | 25.80 | $25.92 | 4408 |
| 2024-07-08 | 25.78 | $25.67 | 3009 |
| 2024-07-05 | 25.78 | $26.06 | 2100 |
| 2024-07-03 | 25.76 | $25.97 | 2447 |
| 2024-07-02 | 25.74 | $25.94 | 3600 |
| 2024-07-01 | 25.71 | $26.14 | 541 |
| 2024-06-28 | 25.69 | $26.15 | 7700 |
| 2024-06-27 | 25.67 | $25.97 | 8027 |
| 2024-06-26 | 25.66 | $26.09 | 15800 |
| 2024-06-25 | 25.64 | $25.75 | 16100 |
| 2024-06-24 | 25.64 | $25.49 | 12300 |
| 2024-06-21 | 25.64 | $25.88 | 2921 |
| 2024-06-20 | 25.63 | $25.81 | 5708 |
| 2024-06-18 | 25.61 | $25.79 | 2100 |
| 2024-06-17 | 25.59 | $25.75 | 5800 |
| 2024-06-14 | 25.55 | $25.56 | 1400 |
| 2024-06-13 | 25.52 | $25.63 | 15100 |
| 2024-06-12 | 25.49 | $25.46 | 5300 |
| 2024-06-11 | 25.47 | $25.33 | 9300 |
| 2024-06-10 | 25.46 | $25.56 | 6345 |
| 2024-06-07 | 25.44 | $25.67 | 9448 |
| 2024-06-06 | 25.42 | $25.56 | 3200 |
| 2024-06-05 | 25.40 | $25.66 | 8309 |
| 2024-06-04 | 25.38 | $25.53 | 10100 |
| 2024-06-03 | 25.37 | $25.43 | 26348 |
| 2024-05-31 | 25.36 | $25.70 | 6900 |
| 2024-05-30 | 25.33 | $25.80 | 4200 |
| 2024-05-29 | 25.31 | $25.74 | 15709 |
| 2024-05-28 | 25.28 | $25.69 | 7800 |
| 2024-05-24 | 25.27 | $25.66 | 2009 |
| 2024-05-23 | 25.26 | $25.62 | 32900 |
| 2024-05-22 | 25.27 | $25.56 | 25100 |
| 2024-05-21 | 25.29 | $25.47 | 22400 |
| 2024-05-20 | 25.30 | $25.45 | 71728 |
| 2024-05-17 | 25.31 | $24.99 | 56500 |
| 2024-05-16 | 25.35 | $24.97 | 31928 |
| 2024-05-15 | 25.38 | $25.00 | 38200 |
| 2024-05-14 | 25.41 | $25.00 | 62700 |
| 2024-05-13 | 25.41 | $25.09 | 44600 |
| 2024-05-10 | 25.42 | $25.20 | 23400 |
| 2024-05-09 | 25.43 | $25.23 | 39813 |
| 2024-05-08 | 25.44 | $25.24 | 7700 |
| 2024-05-07 | 25.45 | $25.23 | 53830 |
| 2024-05-06 | 25.46 | $25.25 | 23000 |
| 2024-05-03 | 25.48 | $25.23 | 52000 |
| 2024-05-02 | 25.48 | $25.24 | 57045 |
| 2024-05-01 | 25.49 | $25.30 | 10124 |
| 2024-04-30 | 25.49 | $25.23 | 8243 |
| 2024-04-29 | 25.50 | $25.45 | 19039 |
| 2024-04-26 | 25.50 | $25.51 | 43200 |
| 2024-04-25 | 25.50 | $25.75 | 10613 |
| 2024-04-24 | 25.48 | $25.87 | 49032 |
| 2024-04-23 | 25.45 | $25.74 | 13514 |
| 2024-04-22 | 25.42 | $25.76 | 6200 |
| 2024-04-19 | 25.40 | $25.68 | 3700 |
| 2024-04-18 | 25.38 | $25.64 | 15800 |
| 2024-04-17 | 25.36 | $25.60 | 26443 |
| 2024-04-16 | 25.34 | $24.94 | 28601 |
| 2024-04-15 | 25.36 | $25.29 | 700 |
| 2024-04-12 | 25.35 | $25.34 | 2100 |
| 2024-04-11 | 25.36 | $25.49 | 5412 |
| 2024-04-10 | 25.34 | $25.49 | 3836 |
| 2024-04-09 | 25.33 | $25.48 | 3600 |
| 2024-04-08 | 25.32 | $25.47 | 2900 |
| 2024-04-05 | 25.32 | $25.40 | 18634 |
| 2024-04-04 | 25.31 | $25.40 | 4127 |
| 2024-04-03 | 25.31 | $25.33 | 23135 |
| 2024-04-02 | 25.31 | $25.34 | 14400 |
| 2024-04-01 | 25.32 | $25.49 | 3900 |
| 2024-03-28 | 25.33 | $25.40 | 9800 |
| 2024-03-27 | 25.34 | $25.37 | 9631 |
| 2024-03-26 | 25.35 | $25.30 | 13216 |
| 2024-03-25 | 25.37 | $25.25 | 10100 |
| 2024-03-22 | 25.39 | $25.25 | 23916 |
| 2024-03-21 | 25.40 | $25.25 | 16200 |
| 2024-03-20 | 25.41 | $25.27 | 2600 |
| 2024-03-19 | 25.43 | $25.25 | 4400 |
| 2024-03-18 | 25.45 | $25.24 | 3328 |
| 2024-03-15 | 25.47 | $25.22 | 6000 |
| 2024-03-14 | 25.49 | $25.45 | 1537 |
| 2024-03-13 | 25.50 | $25.22 | 3801 |
| 2024-03-12 | 25.52 | $25.24 | 4100 |
| 2024-03-11 | 25.54 | $25.34 | 7700 |
| 2024-03-08 | 25.55 | $25.34 | 2800 |
| 2024-03-07 | 25.55 | $25.25 | 7800 |
| 2024-03-06 | 25.56 | $25.37 | 2200 |
| 2024-03-05 | 25.57 | $25.43 | 1005 |
| 2024-03-04 | 25.57 | $25.43 | 12700 |
| 2024-03-01 | 25.57 | $25.76 | 17400 |
| 2024-02-29 | 25.56 | $25.62 | 4207 |
| 2024-02-28 | 25.55 | $25.60 | 3217 |
| 2024-02-27 | 25.55 | $25.58 | 5736 |
| 2024-02-26 | 25.55 | $25.62 | 5100 |
| 2024-02-23 | 25.54 | $25.59 | 11500 |
| 2024-02-22 | 25.53 | $25.47 | 7100 |
| 2024-02-21 | 25.53 | $25.62 | 300 |
| 2024-02-20 | 25.51 | $25.60 | 1813 |
| 2024-02-16 | 25.50 | $25.68 | 27024 |
| 2024-02-15 | 25.48 | $25.64 | 2526 |
| 2024-02-14 | 25.46 | $25.65 | 14400 |
| 2024-02-13 | 25.44 | $25.64 | 2047 |
| 2024-02-12 | 25.43 | $25.64 | 4200 |
| 2024-02-09 | 25.41 | $25.40 | 3000 |
| 2024-02-08 | 25.40 | $25.45 | 1200 |
| 2024-02-07 | 25.39 | $25.49 | 1300 |
| 2024-02-06 | 25.38 | $25.50 | 5700 |
| 2024-02-05 | 25.37 | $25.46 | 10000 |
| 2024-02-02 | 25.36 | $25.45 | 5837 |
| 2024-02-01 | 25.36 | $25.43 | 4500 |
| 2024-01-31 | 25.35 | $25.48 | 8400 |
| 2024-01-30 | 25.34 | $25.60 | 8300 |
| 2024-01-29 | 25.33 | $25.53 | 500 |
| 2024-01-26 | 25.31 | $25.53 | 2446 |
| 2024-01-25 | 25.30 | $25.39 | 8037 |
| 2024-01-24 | 25.29 | $25.34 | 2036 |
| 2024-01-23 | 25.29 | $25.22 | 23812 |
| 2024-01-22 | 25.28 | $25.40 | 12400 |
| 2024-01-19 | 25.28 | $25.33 | 900 |
| 2024-01-18 | 25.27 | $25.31 | 7600 |
| 2024-01-17 | 25.27 | $25.27 | 2625 |
| 2024-01-16 | 25.26 | $25.31 | 1400 |
| 2024-01-12 | 25.25 | $25.40 | 6300 |
| 2024-01-11 | 25.24 | $25.19 | 13000 |
| 2024-01-10 | 25.23 | $25.25 | 300 |
| 2024-01-09 | 25.22 | $25.25 | 5400 |
| 2024-01-08 | 25.22 | $25.21 | 7600 |
| 2024-01-05 | 25.21 | $25.31 | 6800 |
| 2024-01-04 | 25.18 | $25.37 | 4100 |
| 2024-01-03 | 25.17 | $25.32 | 1100 |
| 2024-01-02 | 25.16 | $25.30 | 4500 |
| 2023-12-29 | 25.14 | $25.30 | 1900 |
| 2023-12-28 | 25.13 | $25.28 | 6900 |
| 2023-12-27 | 25.11 | $25.24 | 500 |
| 2023-12-26 | 25.11 | $25.25 | 5200 |
| 2023-12-22 | 25.10 | $25.19 | 3700 |
| 2023-12-21 | 25.10 | $25.20 | 2500 |
| 2023-12-20 | 25.10 | $25.27 | 3500 |
| 2023-12-19 | 25.08 | $25.25 | 22447 |
| 2023-12-18 | 25.08 | $25.16 | 1326 |
| 2023-12-15 | 25.08 | $25.22 | 600 |
| 2023-12-14 | 25.08 | $25.10 | 10133 |
| 2023-12-13 | 25.07 | $25.14 | 5800 |
| 2023-12-12 | 25.07 | $25.05 | 900 |
| 2023-12-11 | 25.07 | $25.06 | 1625 |
| 2023-12-08 | 25.07 | $25.10 | 1100 |
| 2023-12-07 | 25.06 | $25.00 | 5400 |
| 2023-12-06 | 25.04 | $24.80 | 2716 |
| 2023-12-05 | 25.03 | $25.15 | 2927 |
| 2023-12-04 | 25.00 | $25.04 | 4129 |
| 2023-12-01 | 24.98 | $25.01 | 5400 |
| 2023-11-30 | 24.95 | $25.01 | 8700 |
| 2023-11-29 | 24.92 | $24.93 | 10600 |
| 2023-11-28 | 24.89 | $25.22 | 2800 |
| 2023-11-27 | 24.83 | $25.02 | 2713 |
| 2023-11-24 | 24.77 | $25.21 | 3203 |
| 2023-11-22 | 24.70 | $25.20 | 2136 |
| 2023-11-21 | 24.62 | $25.01 | 10300 |
| 2023-11-20 | 24.57 | $25.12 | 4341 |
| 2023-11-17 | 24.52 | $25.18 | 4600 |
| 2023-11-16 | 24.47 | $25.20 | 6240 |
| 2023-11-15 | 24.44 | $25.01 | 1400 |
| 2023-11-14 | 24.40 | $25.17 | 9400 |
| 2023-11-13 | 24.35 | $25.00 | 10142 |
| 2023-11-10 | 24.30 | $24.98 | 4216 |
| 2023-11-09 | 24.28 | $25.00 | 4900 |
| 2023-11-08 | 24.26 | $24.54 | 6549 |
| 2023-11-07 | 24.25 | $24.51 | 700 |
| 2023-11-06 | 24.21 | $24.57 | 1200 |
| 2023-11-03 | 24.15 | $24.65 | 2800 |
| 2023-11-02 | 24.13 | $24.50 | 4827 |
| 2023-11-01 | 24.13 | $24.44 | 26800 |
| 2023-10-31 | 24.11 | $24.25 | 4000 |
| 2023-10-30 | 24.11 | $24.03 | 1900 |
| 2023-10-27 | 24.12 | $23.87 | 4900 |
| 2023-10-26 | 24.16 | $23.78 | 5700 |
| 2023-10-25 | 24.22 | $23.58 | 8636 |
| 2023-10-24 | 24.27 | $24.10 | 7900 |
| 2023-10-23 | 24.28 | $24.08 | 3915 |
| 2023-10-20 | 24.30 | $24.08 | 3900 |
| 2023-10-19 | 24.33 | $24.57 | 1600 |
| 2023-10-18 | 24.31 | $24.32 | 2502 |
| 2023-10-17 | 24.33 | $24.10 | 9324 |
| 2023-10-16 | 24.36 | $24.00 | 5627 |
| 2023-10-13 | 24.36 | $24.58 | 519 |
| 2023-10-12 | 24.34 | $24.58 | 2600 |
| 2023-10-11 | 24.31 | $24.35 | 4230 |
| 2023-10-10 | 24.30 | $23.74 | 447 |
| 2023-10-09 | 24.31 | $23.45 | 3700 |
| 2023-10-06 | 24.35 | $24.14 | 1700 |
| 2023-10-05 | 24.36 | $24.46 | 309 |
| 2023-10-04 | 24.35 | $24.19 | 1402 |
| 2023-10-03 | 24.36 | $24.17 | 7006 |
| 2023-10-02 | 24.38 | $24.26 | 15019 |
| 2023-09-29 | 24.39 | $24.59 | 3339 |
| 2023-09-28 | 24.38 | $25.00 | 5837 |
| 2023-09-27 | 24.37 | $24.57 | 2100 |
| 2023-09-26 | 24.38 | $24.32 | 7945 |
| 2023-09-25 | 24.40 | $24.55 | 1447 |
| 2023-09-22 | 24.41 | $24.60 | 548 |
| 2023-09-21 | 24.42 | $24.31 | 2700 |
| 2023-09-20 | 24.44 | $24.70 | 5600 |
| 2023-09-19 | 24.43 | $24.58 | 2200 |
| 2023-09-18 | 24.43 | $24.15 | 713 |
| 2023-09-15 | 24.46 | $24.05 | 746 |
| 2023-09-14 | 24.49 | $24.08 | 1944 |
| 2023-09-13 | 24.50 | $24.01 | 4316 |
| 2023-09-12 | 24.53 | $24.01 | 15400 |
| 2023-09-11 | 24.56 | $24.21 | 2403 |
| 2023-09-08 | 24.59 | $24.37 | 201 |
| 2023-09-07 | 24.59 | $24.37 | 1221 |
| 2023-09-06 | 24.59 | $24.39 | 500 |
| 2023-09-05 | 24.60 | $24.46 | 2517 |
| 2023-09-01 | 24.61 | $24.47 | 200 |
| 2023-08-31 | 24.61 | $24.47 | 5500 |
| 2023-08-30 | 24.61 | $24.67 | 7322 |
| 2023-08-29 | 24.60 | $24.84 | 13100 |
| 2023-08-28 | 24.58 | $24.65 | 5400 |
| 2023-08-25 | 24.57 | $24.79 | 5600 |
| 2023-08-24 | 24.55 | $24.74 | 2600 |
| 2023-08-23 | 24.52 | $24.74 | 3100 |
| 2023-08-22 | 24.49 | $24.52 | 1122 |
| 2023-08-21 | 24.47 | $24.68 | 5513 |
| 2023-08-18 | 24.43 | $24.68 | 607 |
| 2023-08-17 | 24.40 | $24.68 | 5703 |
| 2023-08-16 | 24.37 | $24.26 | 5139 |
| 2023-08-15 | 24.37 | $24.62 | 150 |
| 2023-08-14 | 24.35 | $24.62 | 505 |
| 2023-08-11 | 24.32 | $24.69 | 5619 |
| 2023-08-10 | 24.29 | $24.42 | 1700 |
| 2023-08-09 | 24.26 | $24.49 | 2637 |
| 2023-08-08 | 24.25 | $24.50 | 2102 |
| 2023-08-07 | 24.23 | $24.60 | 3000 |
| 2023-08-04 | 24.20 | $24.58 | 342 |
| 2023-08-03 | 24.13 | $24.37 | 302 |
| 2023-08-02 | 24.11 | $24.57 | 300 |
| 2023-08-01 | 24.07 | $24.38 | 3700 |
| 2023-07-31 | 24.04 | $24.48 | 1725 |
| 2023-07-28 | 23.99 | $24.38 | 2400 |
| 2023-07-27 | 23.95 | $24.23 | 5700 |
| 2023-07-26 | 23.93 | $24.00 | 7000 |
| 2023-07-25 | 23.90 | $24.10 | 300 |
| 2023-07-24 | 23.87 | $23.99 | 6003 |
| 2023-07-21 | 23.82 | $24.05 | 3503 |
| 2023-07-20 | 23.80 | $24.15 | 8000 |
| 2023-07-19 | 23.74 | $24.08 | 518 |
| 2023-07-18 | 23.67 | $24.23 | 1706 |
| 2023-07-17 | 23.60 | $24.05 | 4500 |
| 2023-07-14 | 23.52 | $24.07 | 11800 |
| 2023-07-13 | 23.46 | $23.99 | 2541 |
| 2023-07-12 | 23.41 | $24.10 | 125 |
| 2023-07-11 | 23.33 | $24.10 | 4700 |
| 2023-07-10 | 23.25 | $24.10 | 5000 |
| 2023-07-07 | 23.20 | $23.20 | 9213 |
| 2023-07-06 | 23.24 | $23.85 | 2009 |
| 2023-07-05 | 23.19 | $23.80 | 3005 |
| 2023-07-03 | 23.20 | $23.85 | 743 |
| 2023-06-30 | 23.11 | $23.55 | 3600 |
| 2023-06-29 | 23.05 | $23.45 | 7100 |
| 2023-06-28 | 23.02 | $23.80 | 3300 |
| 2023-06-27 | 22.98 | $23.50 | 12228 |
| 2023-06-26 | 22.98 | $23.46 | 1800 |
| 2023-06-23 | 22.96 | $23.01 | 3300 |
| 2023-06-22 | 22.97 | $23.56 | 6800 |
| 2023-06-21 | 22.99 | $22.99 | 9832 |
| 2023-06-20 | 23.04 | $22.77 | 2810 |
| 2023-06-16 | 23.09 | $22.74 | 2440 |
| 2023-06-15 | 23.14 | $22.52 | 9827 |
| 2023-06-14 | 23.20 | $22.90 | 25600 |
| 2023-06-13 | 23.23 | $22.91 | 516 |
| 2023-06-12 | 23.26 | $22.57 | 14246 |
| 2023-06-09 | 23.30 | $22.53 | 17648 |
| 2023-06-08 | 23.35 | $23.07 | 20000 |
| 2023-06-07 | 23.36 | $23.88 | 15521 |
| 2023-06-06 | 23.33 | $23.02 | 903 |
| 2023-06-05 | 23.38 | $23.84 | 22600 |
| 2023-06-02 | 23.38 | $22.14 | 9612 |
| 2023-06-01 | 23.42 | $22.42 | 13225 |
| 2023-05-31 | 23.49 | $22.75 | 12747 |
| 2023-05-30 | 23.56 | $22.92 | 47043 |
| 2023-05-26 | 23.60 | $23.60 | 3700 |
| 2023-05-25 | 23.59 | $23.01 | 1435 |
| 2023-05-24 | 23.62 | $23.25 | 19500 |
| 2023-05-23 | 23.62 | $24.00 | 1600 |
| 2023-05-22 | 23.59 | $23.95 | 1426 |
| 2023-05-19 | 23.57 | $23.72 | 100 |
| 2023-05-18 | 23.57 | $23.72 | 2928 |
| 2023-05-17 | 23.59 | $23.75 | 2900 |
| 2023-05-16 | 23.55 | $23.54 | — |
| 2023-05-15 | 23.53 | $23.54 | 5731 |
| 2023-05-12 | 23.53 | $23.33 | 3300 |
| 2023-05-11 | 23.52 | $23.50 | 900 |
| 2023-05-10 | 23.50 | $23.25 | 9500 |
| 2023-05-09 | 23.50 | $23.40 | 18600 |
| 2023-05-08 | 23.51 | $23.87 | 16419 |
| 2023-05-05 | 23.55 | $23.87 | 9700 |
| 2023-05-04 | 23.59 | $23.10 | 2400 |
| 2023-05-03 | 23.66 | $23.75 | 900 |
| 2023-05-02 | 23.69 | $24.19 | 346 |
| 2023-05-01 | 23.70 | $23.72 | 10244 |
| 2023-04-28 | 23.72 | $23.35 | 3300 |
| 2023-04-27 | 23.72 | $23.55 | 3200 |
| 2023-04-26 | 23.69 | $23.25 | 1246 |
| 2023-04-25 | 23.68 | $23.50 | — |
| 2023-04-24 | 23.71 | $23.50 | 2947 |
| 2023-04-21 | 23.75 | $23.63 | 1711 |
| 2023-04-20 | 23.77 | $24.15 | 3300 |
| 2023-04-19 | 23.76 | $23.10 | 11600 |
| 2023-04-18 | 23.82 | $23.01 | 6800 |
| 2023-04-17 | 23.91 | $23.65 | 9313 |
| 2023-04-14 | 23.97 | $23.10 | 518 |
| 2023-04-13 | 24.03 | $22.97 | 15745 |
| 2023-04-12 | 23.99 | $23.27 | 16600 |
| 2023-04-11 | 24.03 | $23.75 | 4814 |
| 2023-04-10 | 23.99 | $24.64 | 500 |
| 2023-04-06 | 23.98 | $24.70 | 1600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.44
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.00
Average
25.88
Maximum
27.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 27.44 | $27.56 | 2425 |
| 2026-08-05 | 27.43 | $27.55 | 900 |
| 2026-08-04 | 27.42 | $27.55 | 709 |
| 2026-08-03 | 27.40 | $27.55 | 831 |
| 2026-07-31 | 27.39 | $27.43 | 12662 |
| 2026-07-30 | 27.38 | $27.36 | 2613 |
| 2026-07-29 | 27.39 | $27.41 | 1200 |
| 2026-07-28 | 27.38 | $27.51 | 3358 |
| 2026-07-27 | 27.37 | $27.59 | 1983 |
| 2026-07-24 | 27.35 | $27.53 | 1509 |
| 2026-07-23 | 27.33 | $27.55 | 800 |
| 2026-07-22 | 27.30 | $27.60 | 6047 |
| 2026-07-21 | 27.27 | $27.58 | 4100 |
| 2026-07-20 | 27.24 | $27.48 | 3400 |
| 2026-07-17 | 27.21 | $27.45 | 3200 |
| 2026-07-16 | 27.19 | $27.41 | 1838 |
| 2026-07-15 | 27.17 | $27.38 | 4047 |
| 2026-07-14 | 27.14 | $27.36 | 6242 |
| 2026-07-13 | 27.12 | $27.28 | 1732 |
| 2026-07-10 | 27.10 | $27.30 | 248 |
| 2026-07-09 | 27.08 | $27.03 | 3614 |
| 2026-07-08 | 27.09 | $27.12 | 4900 |
| 2026-07-07 | 27.08 | $26.85 | 4710 |
| 2026-07-06 | 27.11 | $27.15 | 3603 |
| 2026-07-02 | 27.11 | $27.17 | 1437 |
| 2026-07-01 | 27.10 | $27.12 | 6300 |
| 2026-06-30 | 27.10 | $27.41 | 2622 |
| 2026-06-29 | 27.06 | $27.50 | 3140 |
| 2026-06-26 | 27.02 | $27.58 | 8019 |
| 2026-06-25 | 26.96 | $27.55 | 62218 |
| 2026-06-24 | 26.90 | $27.34 | 10900 |
| 2026-06-23 | 26.85 | $27.05 | 29377 |
| 2026-06-22 | 26.83 | $27.05 | 4643 |
| 2026-06-18 | 26.80 | $26.78 | 8400 |
| 2026-06-17 | 26.81 | $26.80 | 10638 |
| 2026-06-16 | 26.81 | $26.75 | 14700 |
| 2026-06-15 | 26.81 | $26.70 | 20261 |
| 2026-06-12 | 26.83 | $26.63 | 14100 |
| 2026-06-11 | 26.85 | $26.75 | 1110 |
| 2026-06-10 | 26.86 | $26.71 | — |
| 2026-06-09 | 26.87 | $26.71 | 1340 |
| 2026-06-08 | 26.89 | $26.66 | 2215 |
| 2026-06-05 | 26.91 | $26.74 | 5100 |
| 2026-06-04 | 26.93 | $26.72 | 2400 |
| 2026-06-03 | 26.95 | $26.90 | 1800 |
| 2026-06-02 | 26.96 | $26.62 | 4725 |
| 2026-06-01 | 26.99 | $26.71 | 5000 |
| 2026-05-29 | 27.02 | $27.35 | 5800 |
| 2026-05-28 | 26.99 | $27.23 | 7500 |
| 2026-05-27 | 26.96 | $27.25 | 7038 |
| 2026-05-26 | 26.93 | $27.00 | 4300 |
| 2026-05-22 | 26.93 | $27.00 | 2420 |
| 2026-05-21 | 26.92 | $27.00 | 2000 |
| 2026-05-20 | 26.91 | $26.89 | 10900 |
| 2026-05-19 | 26.91 | $26.63 | 5800 |
| 2026-05-18 | 26.94 | $26.90 | 2100 |
| 2026-05-15 | 26.95 | $26.75 | 913 |
| 2026-05-14 | 26.97 | $27.00 | 1645 |
| 2026-05-13 | 26.97 | $27.00 | 3300 |
| 2026-05-12 | 26.96 | $26.94 | 8410 |
| 2026-05-11 | 26.96 | $26.97 | 4400 |
| 2026-05-08 | 26.96 | $26.95 | 5224 |
| 2026-05-07 | 26.96 | $27.00 | 2600 |
| 2026-05-06 | 26.96 | $27.00 | 5700 |
| 2026-05-05 | 26.96 | $27.31 | 214 |
| 2026-05-04 | 26.92 | $27.31 | 3600 |
| 2026-05-01 | 26.88 | $27.28 | 2800 |
| 2026-04-30 | 26.84 | $26.90 | 3500 |
| 2026-04-29 | 26.83 | $26.51 | 3500 |
| 2026-04-28 | 26.86 | $26.53 | 12200 |
| 2026-04-27 | 26.90 | $26.85 | 1400 |
| 2026-04-24 | 26.90 | $26.87 | 4507 |
| 2026-04-23 | 26.91 | $26.53 | 15800 |
| 2026-04-22 | 26.95 | $26.67 | 5722 |
| 2026-04-21 | 26.98 | $26.90 | 3500 |
| 2026-04-20 | 26.98 | $26.83 | 2700 |
| 2026-04-17 | 27.00 | $26.90 | 4100 |
| 2026-04-16 | 27.01 | $26.88 | 5011 |
| 2026-04-15 | 27.03 | $26.89 | 4321 |
| 2026-04-14 | 27.04 | $26.82 | 2028 |
| 2026-04-13 | 27.06 | $26.90 | 2200 |
| 2026-04-10 | 27.08 | $26.98 | 2400 |
| 2026-04-09 | 27.09 | $27.00 | 3919 |
| 2026-04-08 | 27.10 | $27.00 | 1900 |
| 2026-04-07 | 27.11 | $27.00 | 2800 |
| 2026-04-06 | 27.12 | $27.15 | 3000 |
| 2026-04-02 | 27.12 | $27.20 | 5700 |
| 2026-04-01 | 27.11 | $27.15 | 300 |
| 2026-03-31 | 27.11 | $27.14 | 704 |
| 2026-03-30 | 27.10 | $27.14 | 804 |
| 2026-03-27 | 27.10 | $27.11 | 437 |
| 2026-03-26 | 27.10 | $27.15 | 4761 |
| 2026-03-25 | 27.09 | $27.24 | 4161 |
| 2026-03-24 | 27.08 | $27.37 | 1224 |
| 2026-03-23 | 27.05 | $27.26 | 1900 |
| 2026-03-20 | 27.02 | $27.12 | 3536 |
| 2026-03-19 | 27.01 | $27.02 | 1400 |
| 2026-03-18 | 27.01 | $27.18 | 27516 |
| 2026-03-17 | 26.99 | $27.07 | 14200 |
| 2026-03-16 | 26.99 | $26.85 | 4400 |
| 2026-03-13 | 27.00 | $26.61 | 845 |
| 2026-03-12 | 27.04 | $26.40 | 2223 |
| 2026-03-11 | 27.11 | $26.65 | 2100 |
| 2026-03-10 | 27.16 | $26.71 | 1600 |
| 2026-03-09 | 27.21 | $26.75 | 6700 |
| 2026-03-06 | 27.25 | $27.21 | 9742 |
| 2026-03-05 | 27.26 | $27.19 | 17100 |
| 2026-03-04 | 27.27 | $27.38 | 1100 |
| 2026-03-03 | 27.25 | $27.40 | 1048 |
| 2026-03-02 | 27.24 | $27.32 | 7313 |
| 2026-02-27 | 27.23 | $27.38 | 1100 |
| 2026-02-26 | 27.21 | $27.36 | 57 |
| 2026-02-25 | 27.20 | $27.36 | 846 |
| 2026-02-24 | 27.18 | $27.34 | 2900 |
| 2026-02-23 | 27.16 | $27.34 | 2300 |
| 2026-02-20 | 27.15 | $27.37 | 2000 |
| 2026-02-19 | 27.12 | $27.35 | 7606 |
| 2026-02-18 | 27.10 | $27.24 | 2000 |
| 2026-02-17 | 27.08 | $27.26 | 1821 |
| 2026-02-13 | 27.06 | $27.20 | 1244 |
| 2026-02-12 | 27.05 | $27.20 | 644 |
| 2026-02-11 | 27.03 | $27.19 | 500 |
| 2026-02-10 | 27.02 | $27.10 | 5500 |
| 2026-02-09 | 27.01 | $26.89 | 1712 |
| 2026-02-06 | 27.02 | $26.79 | 4700 |
| 2026-02-05 | 27.05 | $26.92 | 929 |
| 2026-02-04 | 27.06 | $26.92 | 3800 |
| 2026-02-03 | 27.07 | $27.05 | 2500 |
| 2026-02-02 | 27.08 | $27.00 | 700 |
| 2026-01-30 | 27.09 | $27.04 | 800 |
| 2026-01-29 | 27.09 | $27.09 | 6400 |
| 2026-01-28 | 27.09 | $26.99 | 6129 |
| 2026-01-27 | 27.10 | $27.10 | 4100 |
| 2026-01-26 | 27.10 | $27.00 | 8800 |
| 2026-01-23 | 27.11 | $27.31 | 514 |
| 2026-01-22 | 27.09 | $27.10 | 1245 |
| 2026-01-21 | 27.09 | $27.05 | 4000 |
| 2026-01-20 | 27.09 | $27.03 | 9200 |
| 2026-01-16 | 27.10 | $27.29 | 6700 |
| 2026-01-15 | 27.08 | $27.28 | 313 |
| 2026-01-14 | 27.06 | $27.13 | 2500 |
| 2026-01-13 | 27.05 | $26.97 | 13300 |
| 2026-01-12 | 27.06 | $27.47 | 10200 |
| 2026-01-09 | 27.02 | $27.10 | 3518 |
| 2026-01-08 | 27.01 | $27.08 | 2041 |
| 2026-01-07 | 27.00 | $27.42 | 7504 |
| 2026-01-06 | 26.96 | $27.49 | 16746 |
| 2026-01-05 | 26.90 | $27.24 | 2804 |
| 2026-01-02 | 26.87 | $27.15 | 322 |
| 2025-12-31 | 26.84 | $27.17 | 12047 |
| 2025-12-30 | 26.80 | $27.11 | 5537 |
| 2025-12-29 | 26.77 | $26.77 | 2600 |
| 2025-12-26 | 26.77 | $26.77 | 1344 |
| 2025-12-24 | 26.77 | $26.65 | 2138 |
| 2025-12-23 | 26.78 | $26.67 | 5500 |
| 2025-12-22 | 26.79 | $26.69 | 6011 |
| 2025-12-19 | 26.80 | $26.71 | 1400 |
| 2025-12-18 | 26.81 | $26.76 | 2012 |
| 2025-12-17 | 26.82 | $26.80 | 803 |
| 2025-12-16 | 26.82 | $26.79 | 3900 |
| 2025-12-15 | 26.82 | $26.88 | 321 |
| 2025-12-12 | 26.81 | $26.91 | 3144 |
| 2025-12-11 | 26.80 | $26.80 | 2600 |
| 2025-12-10 | 26.80 | $26.83 | 1231 |
| 2025-12-09 | 26.80 | $26.81 | 19721 |
| 2025-12-08 | 26.80 | $26.72 | 1400 |
| 2025-12-05 | 26.81 | $26.75 | 3341 |
| 2025-12-04 | 26.82 | $26.77 | 3107 |
| 2025-12-03 | 26.82 | $26.62 | 2000 |
| 2025-12-02 | 26.84 | $26.76 | 1908 |
| 2025-12-01 | 26.85 | $26.67 | 14800 |
| 2025-11-28 | 26.87 | $27.09 | 726 |
| 2025-11-26 | 26.85 | $26.89 | 1741 |
| 2025-11-25 | 26.84 | $26.80 | 1400 |
| 2025-11-24 | 26.85 | $26.70 | 4600 |
| 2025-11-21 | 26.86 | $27.07 | 4645 |
| 2025-11-20 | 26.84 | $27.02 | 3228 |
| 2025-11-19 | 26.82 | $27.05 | 2000 |
| 2025-11-18 | 26.80 | $26.88 | 3900 |
| 2025-11-17 | 26.79 | $26.99 | 3600 |
| 2025-11-14 | 26.77 | $26.90 | 4919 |
| 2025-11-13 | 26.75 | $26.85 | 4504 |
| 2025-11-12 | 26.74 | $26.84 | 2600 |
| 2025-11-11 | 26.73 | $26.50 | 10400 |
| 2025-11-10 | 26.75 | $26.49 | 7400 |
| 2025-11-07 | 26.78 | $26.50 | 2800 |
| 2025-11-06 | 26.81 | $26.30 | 20900 |
| 2025-11-05 | 26.87 | $26.63 | 9500 |
| 2025-11-04 | 26.89 | $26.75 | 3035 |
| 2025-11-03 | 26.91 | $26.98 | 1500 |
| 2025-10-31 | 26.90 | $26.90 | 732 |
| 2025-10-30 | 26.90 | $27.00 | 2800 |
| 2025-10-29 | 26.89 | $27.00 | 4400 |
| 2025-10-28 | 26.88 | $27.00 | 4695 |
| 2025-10-27 | 26.86 | $27.04 | 3700 |
| 2025-10-24 | 26.84 | $26.85 | 2200 |
| 2025-10-23 | 26.84 | $26.57 | 653 |
| 2025-10-22 | 26.87 | $27.10 | 1300 |
| 2025-10-21 | 26.85 | $27.24 | 1135 |
| 2025-10-20 | 26.81 | $26.95 | 400 |
| 2025-10-17 | 26.79 | $26.95 | 1400 |
| 2025-10-16 | 26.77 | $26.93 | 1197 |
| 2025-10-15 | 26.76 | $26.91 | 3223 |
| 2025-10-14 | 26.74 | $26.83 | 600 |
| 2025-10-13 | 26.73 | $26.92 | 1700 |
| 2025-10-10 | 26.71 | $26.93 | 31 |
| 2025-10-09 | 26.69 | $26.93 | 300 |
| 2025-10-08 | 26.66 | $27.04 | 1122 |
| 2025-10-07 | 26.62 | $26.89 | 2700 |
| 2025-10-06 | 26.60 | $26.56 | 2215 |
| 2025-10-03 | 26.60 | $26.50 | 638 |
| 2025-10-02 | 26.61 | $26.87 | 2332 |
| 2025-10-01 | 26.58 | $26.86 | 1100 |
| 2025-09-30 | 26.55 | $26.78 | 3114 |
| 2025-09-29 | 26.53 | $26.46 | 433 |
| 2025-09-26 | 26.54 | $26.46 | 435 |
| 2025-09-25 | 26.55 | $26.67 | 1776 |
| 2025-09-24 | 26.53 | $26.45 | 2464 |
| 2025-09-23 | 26.54 | $26.56 | 600 |
| 2025-09-22 | 26.54 | $26.72 | 2600 |
| 2025-09-19 | 26.52 | $26.54 | 2700 |
| 2025-09-18 | 26.52 | $26.47 | 2338 |
| 2025-09-17 | 26.52 | $26.60 | 8400 |
| 2025-09-16 | 26.51 | $26.37 | 5400 |
| 2025-09-15 | 26.53 | $26.73 | 5615 |
| 2025-09-12 | 26.51 | $26.45 | 700 |
| 2025-09-11 | 26.52 | $26.50 | 5500 |
| 2025-09-10 | 26.52 | $26.42 | 648 |
| 2025-09-09 | 26.53 | $26.40 | 4400 |
| 2025-09-08 | 26.54 | $26.40 | 4700 |
| 2025-09-05 | 26.56 | $26.50 | 2100 |
| 2025-09-04 | 26.56 | $26.35 | 5825 |
| 2025-09-03 | 26.58 | $26.50 | 4200 |
| 2025-09-02 | 26.59 | $26.59 | 1009 |
| 2025-08-29 | 26.59 | $26.55 | 704 |
| 2025-08-28 | 26.60 | $26.60 | 9 |
| 2025-08-27 | 26.60 | $26.60 | 544 |
| 2025-08-26 | 26.60 | $26.50 | 404 |
| 2025-08-25 | 26.61 | $26.63 | 1600 |
| 2025-08-22 | 26.60 | $26.74 | 2702 |
| 2025-08-21 | 26.59 | $26.68 | 600 |
| 2025-08-20 | 26.58 | $26.60 | 2649 |
| 2025-08-19 | 26.58 | $26.59 | 1500 |
| 2025-08-18 | 26.58 | $26.46 | 6100 |
| 2025-08-15 | 26.59 | $26.45 | 2026 |
| 2025-08-14 | 26.60 | $26.43 | 3900 |
| 2025-08-13 | 26.62 | $26.51 | 3100 |
| 2025-08-12 | 26.63 | $26.12 | 14934 |
| 2025-08-11 | 26.69 | $26.50 | 12600 |
| 2025-08-08 | 26.71 | $26.82 | 14907 |
| 2025-08-07 | 26.69 | $26.84 | 7400 |
| 2025-08-06 | 26.68 | $26.65 | 6320 |
| 2025-08-05 | 26.68 | $26.74 | 1046 |
| 2025-08-04 | 26.68 | $26.68 | 717 |
| 2025-08-01 | 26.68 | $26.74 | 1803 |
| 2025-07-31 | 26.67 | $26.75 | 2431 |
| 2025-07-30 | 26.66 | $26.66 | 1500 |
| 2025-07-29 | 26.66 | $26.56 | 1700 |
| 2025-07-28 | 26.67 | $26.66 | 1333 |
| 2025-07-25 | 26.67 | $26.74 | 5800 |
| 2025-07-24 | 26.67 | $26.75 | 3900 |
| 2025-07-23 | 26.66 | $26.68 | 1424 |
| 2025-07-22 | 26.65 | $26.74 | 1100 |
| 2025-07-21 | 26.65 | $26.66 | 1014 |
| 2025-07-18 | 26.64 | $26.74 | — |
| 2025-07-17 | 26.63 | $26.74 | 3400 |
| 2025-07-16 | 26.62 | $26.50 | 1600 |
| 2025-07-15 | 26.64 | $26.56 | 1612 |
| 2025-07-14 | 26.64 | $26.65 | 848 |
| 2025-07-11 | 26.64 | $26.56 | 1700 |
| 2025-07-10 | 26.65 | $26.56 | 1212 |
| 2025-07-09 | 26.66 | $26.66 | 508 |
| 2025-07-08 | 26.66 | $26.64 | — |
| 2025-07-07 | 26.66 | $26.64 | 1742 |
| 2025-07-03 | 26.67 | $26.75 | 216 |
| 2025-07-02 | 26.66 | $26.75 | 800 |
| 2025-07-01 | 26.65 | $26.75 | 2600 |
| 2025-06-30 | 26.64 | $26.83 | 1300 |
| 2025-06-27 | 26.62 | $26.70 | 300 |
| 2025-06-26 | 26.61 | $26.68 | 500 |
| 2025-06-25 | 26.60 | $26.65 | 1000 |
| 2025-06-24 | 26.59 | $26.92 | 5000 |
| 2025-06-23 | 26.56 | $26.93 | 3929 |
| 2025-06-20 | 26.52 | $26.56 | 2800 |
| 2025-06-18 | 26.52 | $26.99 | 300 |
| 2025-06-17 | 26.47 | $26.55 | 111 |
| 2025-06-16 | 26.46 | $26.55 | 1445 |
| 2025-06-13 | 26.45 | $26.63 | — |
| 2025-06-12 | 26.43 | $26.63 | 1024 |
| 2025-06-11 | 26.41 | $26.58 | 325 |
| 2025-06-10 | 26.39 | $26.67 | 3236 |
| 2025-06-09 | 26.36 | $26.50 | 3837 |
| 2025-06-06 | 26.35 | $26.35 | 1144 |
| 2025-06-05 | 26.35 | $26.37 | 5700 |
| 2025-06-04 | 26.34 | $26.73 | 1200 |
| 2025-06-03 | 26.30 | $26.70 | 4009 |
| 2025-06-02 | 26.26 | $26.90 | 1444 |
| 2025-05-30 | 26.19 | $26.65 | 20800 |
| 2025-05-29 | 26.15 | $26.55 | 19421 |
| 2025-05-28 | 26.10 | $26.70 | 37227 |
| 2025-05-27 | 26.04 | $26.45 | 16500 |
| 2025-05-23 | 26.00 | $26.12 | 8320 |
| 2025-05-22 | 25.99 | $25.59 | 19000 |
| 2025-05-21 | 26.03 | $26.22 | 4837 |
| 2025-05-20 | 26.01 | $26.00 | 15000 |
| 2025-05-19 | 26.01 | $25.75 | 2108 |
| 2025-05-16 | 26.03 | $25.81 | 3031 |
| 2025-05-15 | 26.06 | $25.92 | 6111 |
| 2025-05-14 | 26.07 | $26.06 | 7949 |
| 2025-05-13 | 26.07 | $26.59 | 4634 |
| 2025-05-12 | 26.02 | $26.60 | 5500 |
| 2025-05-09 | 25.96 | $26.66 | 6524 |
| 2025-05-08 | 25.89 | $26.42 | 2719 |
| 2025-05-07 | 25.83 | $26.50 | 2900 |
| 2025-05-06 | 25.76 | $26.01 | 1601 |
| 2025-05-05 | 25.73 | $26.47 | 10300 |
| 2025-05-02 | 25.65 | $26.14 | 13100 |
| 2025-05-01 | 25.60 | $25.49 | 7000 |
| 2025-04-30 | 25.61 | $25.53 | 400 |
| 2025-04-29 | 25.62 | $25.55 | 3700 |
| 2025-04-28 | 25.63 | $25.55 | 2500 |
| 2025-04-25 | 25.64 | $25.65 | 400 |
| 2025-04-24 | 25.64 | $25.66 | 1215 |
| 2025-04-23 | 25.64 | $25.59 | 7900 |
| 2025-04-22 | 25.64 | $25.67 | 1212 |
| 2025-04-21 | 25.64 | $25.55 | 1418 |
| 2025-04-17 | 25.65 | $25.55 | 1500 |
| 2025-04-16 | 25.66 | $25.50 | 4400 |
| 2025-04-15 | 25.67 | $25.69 | 3914 |
| 2025-04-14 | 25.67 | $25.53 | 7300 |
| 2025-04-11 | 25.69 | $25.38 | 2449 |
| 2025-04-10 | 25.72 | $25.34 | 3100 |
| 2025-04-09 | 25.76 | $25.12 | 13800 |
| 2025-04-08 | 25.83 | $25.55 | 3400 |
| 2025-04-07 | 25.86 | $25.00 | 13249 |
| 2025-04-04 | 25.95 | $25.40 | 13500 |
| 2025-04-03 | 26.01 | $25.70 | 6021 |
| 2025-04-02 | 26.04 | $25.85 | 844 |
| 2025-04-01 | 26.06 | $25.92 | 4812 |
| 2025-03-31 | 26.07 | $25.90 | 700 |
| 2025-03-28 | 26.09 | $25.95 | 1730 |
| 2025-03-27 | 26.10 | $25.98 | 214 |
| 2025-03-26 | 26.12 | $25.80 | 2000 |
| 2025-03-25 | 26.15 | $26.04 | 1819 |
| 2025-03-24 | 26.16 | $25.91 | 3335 |
| 2025-03-21 | 26.19 | $25.88 | 1827 |
| 2025-03-20 | 26.22 | $26.00 | 2300 |
| 2025-03-19 | 26.25 | $26.09 | 1540 |
| 2025-03-18 | 26.26 | $26.07 | 2400 |
| 2025-03-17 | 26.28 | $25.88 | 3000 |
| 2025-03-14 | 26.33 | $26.05 | 2949 |
| 2025-03-13 | 26.35 | $26.24 | 1115 |
| 2025-03-12 | 26.37 | $26.18 | 6215 |
| 2025-03-11 | 26.39 | $26.10 | 4600 |
| 2025-03-10 | 26.42 | $26.15 | 2631 |
| 2025-03-07 | 26.44 | $26.85 | 1800 |
| 2025-03-06 | 26.40 | $26.72 | 1133 |
| 2025-03-05 | 26.37 | $26.83 | 1300 |
| 2025-03-04 | 26.32 | $26.47 | 3700 |
| 2025-03-03 | 26.30 | $26.88 | 2717 |
| 2025-02-28 | 26.24 | $26.66 | 16418 |
| 2025-02-27 | 26.20 | $26.34 | 5413 |
| 2025-02-26 | 26.18 | $26.33 | 1600 |
| 2025-02-25 | 26.17 | $26.32 | 629 |
| 2025-02-24 | 26.15 | $26.40 | 9418 |
| 2025-02-21 | 26.13 | $26.27 | 1000 |
| 2025-02-20 | 26.11 | $26.32 | 18000 |
| 2025-02-19 | 26.09 | $26.47 | 5700 |
| 2025-02-18 | 26.05 | $26.34 | 6400 |
| 2025-02-14 | 26.02 | $26.30 | 1600 |
| 2025-02-13 | 25.99 | $26.14 | 800 |
| 2025-02-12 | 25.97 | $26.25 | 3824 |
| 2025-02-11 | 25.94 | $26.23 | 4100 |
| 2025-02-10 | 25.91 | $26.00 | 3042 |
| 2025-02-07 | 25.90 | $25.76 | 7400 |
| 2025-02-06 | 25.92 | $25.68 | 5100 |
| 2025-02-05 | 25.94 | $25.88 | 8000 |
| 2025-02-04 | 25.95 | $25.61 | 4500 |
| 2025-02-03 | 25.98 | $25.61 | 9440 |
| 2025-01-31 | 26.02 | $25.60 | 3900 |
| 2025-01-30 | 26.07 | $25.67 | 18138 |
| 2025-01-29 | 26.11 | $25.69 | 22600 |
| 2025-01-28 | 26.15 | $25.65 | 17900 |
| 2025-01-27 | 26.21 | $25.70 | 13200 |
| 2025-01-24 | 26.26 | $25.65 | 3700 |
| 2025-01-23 | 26.32 | $25.75 | 15727 |
| 2025-01-22 | 26.38 | $25.37 | 38600 |
| 2025-01-21 | 26.49 | $25.61 | 134925 |
| 2025-01-17 | 26.58 | $25.92 | 4300 |
| 2025-01-16 | 26.65 | $26.15 | 11504 |
| 2025-01-15 | 26.71 | $25.93 | 96800 |
| 2025-01-14 | 26.79 | $26.60 | 2612 |
| 2025-01-13 | 26.81 | $26.99 | 3000 |
| 2025-01-10 | 26.79 | $26.60 | 7508 |
| 2025-01-08 | 26.81 | $27.05 | 2203 |
| 2025-01-07 | 26.78 | $26.53 | 800 |
| 2025-01-06 | 26.81 | $27.00 | 1141 |
| 2025-01-03 | 26.79 | $26.99 | 3800 |
| 2025-01-02 | 26.77 | $26.80 | 400 |
| 2024-12-31 | 26.77 | $26.80 | 2301 |
| 2024-12-30 | 26.76 | $26.66 | 818 |
| 2024-12-27 | 26.77 | $26.79 | 473357 |
| 2024-12-26 | 26.77 | $26.79 | 600 |
| 2024-12-24 | 26.77 | $26.50 | 11600 |
| 2024-12-23 | 26.80 | $26.64 | 200 |
| 2024-12-20 | 26.81 | $26.65 | 600 |
| 2024-12-19 | 26.83 | $26.33 | 400 |
| 2024-12-18 | 26.88 | $26.28 | 2100 |
| 2024-12-17 | 26.95 | $26.91 | 2724 |
| 2024-12-16 | 26.95 | $26.90 | 2145 |
| 2024-12-13 | 26.96 | $26.85 | 531 |
| 2024-12-12 | 26.97 | $26.25 | 237128 |
| 2024-12-11 | 27.04 | $26.25 | 1600 |
| 2024-12-10 | 27.12 | $26.31 | 25047 |
| 2024-12-09 | 27.21 | $26.96 | 104 |
| 2024-12-06 | 27.24 | $27.19 | 1721 |
| 2024-12-05 | 27.24 | $27.08 | 4700 |
| 2024-12-04 | 27.26 | $27.00 | 3346 |
| 2024-12-03 | 27.29 | $27.00 | 444 |
| 2024-12-02 | 27.32 | $27.60 | 2529 |
| 2024-11-29 | 27.29 | $27.88 | 119014 |
| 2024-11-27 | 27.22 | $27.88 | 2720 |
| 2024-11-26 | 27.16 | $27.73 | 439 |
| 2024-11-25 | 27.09 | $27.18 | 3117 |
| 2024-11-22 | 27.09 | $27.50 | 1604 |
| 2024-11-21 | 27.04 | $26.98 | 5809 |
| 2024-11-20 | 27.05 | $27.37 | 7700 |
| 2024-11-19 | 27.01 | $27.26 | 1233 |
| 2024-11-18 | 26.99 | $27.43 | 4328 |
| 2024-11-15 | 26.94 | $27.25 | 904 |
| 2024-11-14 | 26.91 | $27.25 | 2037 |
| 2024-11-13 | 26.87 | $27.16 | 711 |
| 2024-11-12 | 26.84 | $27.19 | 1800 |
| 2024-11-11 | 26.81 | $27.18 | 59957 |
| 2024-11-08 | 26.77 | $27.18 | 2700 |
| 2024-11-07 | 26.73 | $26.81 | 2626 |
| 2024-11-06 | 26.72 | $27.19 | 9600 |
| 2024-11-05 | 26.67 | $26.60 | 2800 |
| 2024-11-04 | 26.67 | $26.76 | 5100 |
| 2024-11-01 | 26.66 | $26.55 | 7317 |
| 2024-10-31 | 26.68 | $26.93 | 5500 |
| 2024-10-30 | 26.65 | $27.05 | 14800 |
| 2024-10-29 | 26.61 | $27.10 | 1114 |
| 2024-10-28 | 26.56 | $27.03 | 11447 |
| 2024-10-25 | 26.51 | $26.84 | 4032 |
| 2024-10-24 | 26.47 | $26.97 | 2429 |
| 2024-10-23 | 26.42 | $26.70 | 4024 |
| 2024-10-22 | 26.39 | $26.50 | 700 |
| 2024-10-21 | 26.38 | $26.95 | 3100 |
| 2024-10-18 | 26.32 | $26.60 | 1834 |
| 2024-10-17 | 26.29 | $26.43 | 11800 |
| 2024-10-16 | 26.27 | $26.37 | 15630 |
| 2024-10-15 | 26.26 | $26.27 | 6200 |
| 2024-10-14 | 26.26 | $26.39 | 5000 |
| 2024-10-11 | 26.25 | $26.28 | 2600 |
| 2024-10-10 | 26.24 | $26.21 | 15400 |
| 2024-10-09 | 26.25 | $26.30 | 24000 |
| 2024-10-08 | 26.24 | $26.27 | 13900 |
| 2024-10-07 | 26.24 | $26.53 | 3700 |
| 2024-10-04 | 26.21 | $26.34 | 3431 |
| 2024-10-03 | 26.19 | $26.22 | 10738 |
| 2024-10-02 | 26.19 | $26.32 | 24300 |
| 2024-10-01 | 26.18 | $26.15 | 14000 |
| 2024-09-30 | 26.18 | $26.14 | 10728 |
| 2024-09-27 | 26.18 | $26.15 | 10700 |
| 2024-09-26 | 26.19 | $26.14 | 4300 |
| 2024-09-25 | 26.19 | $26.21 | 5800 |
| 2024-09-24 | 26.19 | $26.23 | 10800 |
| 2024-09-23 | 26.19 | $26.15 | 6400 |
| 2024-09-20 | 26.19 | $26.25 | 24100 |
| 2024-09-19 | 26.18 | $26.20 | 2300 |
| 2024-09-18 | 26.18 | $26.25 | 1947 |
| 2024-09-17 | 26.17 | $26.16 | 3945 |
| 2024-09-16 | 26.18 | $26.15 | 5704 |
| 2024-09-13 | 26.18 | $26.17 | 1241 |
| 2024-09-12 | 26.18 | $26.10 | 3245 |
| 2024-09-11 | 26.19 | $26.18 | 1900 |
| 2024-09-10 | 26.19 | $26.01 | 8038 |
| 2024-09-09 | 26.21 | $26.08 | 4200 |
| 2024-09-06 | 26.22 | $26.15 | 14044 |
| 2024-09-05 | 26.23 | $26.37 | 1200 |
| 2024-09-04 | 26.21 | $26.20 | 2100 |
| 2024-09-03 | 26.21 | $26.33 | 3934 |
| 2024-08-30 | 26.20 | $26.23 | 11300 |
| 2024-08-29 | 26.20 | $26.29 | 5000 |
| 2024-08-28 | 26.19 | $26.25 | 7312 |
| 2024-08-27 | 26.18 | $26.13 | 6508 |
| 2024-08-26 | 26.19 | $26.33 | 3000 |
| 2024-08-23 | 26.17 | $26.21 | 2614 |
| 2024-08-22 | 26.17 | $26.30 | 3900 |
| 2024-08-21 | 26.16 | $26.21 | 3238 |
| 2024-08-20 | 26.15 | $26.17 | 4139 |
| 2024-08-19 | 26.15 | $26.17 | 6507 |
| 2024-08-16 | 26.15 | $26.12 | 600 |
| 2024-08-15 | 26.15 | $26.16 | 3100 |
| 2024-08-14 | 26.15 | $26.10 | 5016 |
| 2024-08-13 | 26.15 | $26.28 | 4400 |
| 2024-08-12 | 26.14 | $26.10 | 1644 |
| 2024-08-09 | 26.15 | $26.26 | 6314 |
| 2024-08-08 | 26.13 | $26.26 | 900 |
| 2024-08-07 | 26.12 | $26.28 | 3900 |
| 2024-08-06 | 26.10 | $26.25 | 2600 |
| 2024-08-05 | 26.09 | $26.35 | 4845 |
| 2024-08-02 | 26.06 | $26.06 | 2300 |
| 2024-08-01 | 26.06 | $26.10 | 1100 |
| 2024-07-31 | 26.06 | $26.09 | 7300 |
| 2024-07-30 | 26.05 | $26.18 | 30428 |
| 2024-07-29 | 26.04 | $26.18 | 3226 |
| 2024-07-26 | 26.02 | $26.06 | 5003 |
| 2024-07-25 | 26.02 | $26.02 | 2138 |
| 2024-07-24 | 26.02 | $26.20 | 2000 |
| 2024-07-23 | 26.00 | $26.12 | 15600 |
| 2024-07-22 | 25.99 | $26.11 | 9500 |
| 2024-07-19 | 25.97 | $26.15 | 36013 |
| 2024-07-18 | 25.96 | $26.16 | 8300 |
| 2024-07-17 | 25.93 | $26.10 | 12127 |
| 2024-07-16 | 25.92 | $26.23 | 13217 |
| 2024-07-15 | 25.88 | $26.19 | 6000 |
| 2024-07-12 | 25.85 | $25.94 | 2200 |
| 2024-07-11 | 25.84 | $25.92 | 900 |
| 2024-07-10 | 25.83 | $25.92 | — |
| 2024-07-09 | 25.83 | $25.92 | 4408 |
| 2024-07-08 | 25.82 | $25.67 | 3009 |
| 2024-07-05 | 25.83 | $26.06 | 2100 |
| 2024-07-03 | 25.81 | $25.97 | 2447 |
| 2024-07-02 | 25.79 | $25.94 | 3600 |
| 2024-07-01 | 25.77 | $26.14 | 541 |
| 2024-06-28 | 25.73 | $26.15 | 7700 |
| 2024-06-27 | 25.69 | $25.97 | 8027 |
| 2024-06-26 | 25.66 | $26.09 | 15800 |
| 2024-06-25 | 25.62 | $25.75 | 16100 |
| 2024-06-24 | 25.60 | $25.49 | 12300 |
| 2024-06-21 | 25.61 | $25.88 | 2921 |
| 2024-06-20 | 25.59 | $25.81 | 5708 |
| 2024-06-18 | 25.56 | $25.79 | 2100 |
| 2024-06-17 | 25.54 | $25.75 | 5800 |
| 2024-06-14 | 25.52 | $25.56 | 1400 |
| 2024-06-13 | 25.51 | $25.63 | 15100 |
| 2024-06-12 | 25.50 | $25.46 | 5300 |
| 2024-06-11 | 25.50 | $25.33 | 9300 |
| 2024-06-10 | 25.52 | $25.56 | 6345 |
| 2024-06-07 | 25.52 | $25.67 | 9448 |
| 2024-06-06 | 25.50 | $25.56 | 3200 |
| 2024-06-05 | 25.50 | $25.66 | 8309 |
| 2024-06-04 | 25.48 | $25.53 | 10100 |
| 2024-06-03 | 25.47 | $25.43 | 26348 |
| 2024-05-31 | 25.48 | $25.70 | 6900 |
| 2024-05-30 | 25.46 | $25.80 | 4200 |
| 2024-05-29 | 25.42 | $25.74 | 15709 |
| 2024-05-28 | 25.39 | $25.69 | 7800 |
| 2024-05-24 | 25.35 | $25.66 | 2009 |
| 2024-05-23 | 25.32 | $25.62 | 32900 |
| 2024-05-22 | 25.29 | $25.56 | 25100 |
| 2024-05-21 | 25.26 | $25.47 | 22400 |
| 2024-05-20 | 25.24 | $25.45 | 71728 |
| 2024-05-17 | 25.22 | $24.99 | 56500 |
| 2024-05-16 | 25.24 | $24.97 | 31928 |
| 2024-05-15 | 25.27 | $25.00 | 38200 |
| 2024-05-14 | 25.30 | $25.00 | 62700 |
| 2024-05-13 | 25.33 | $25.09 | 44600 |
| 2024-05-10 | 25.35 | $25.20 | 23400 |
| 2024-05-09 | 25.37 | $25.23 | 39813 |
| 2024-05-08 | 25.39 | $25.24 | 7700 |
| 2024-05-07 | 25.40 | $25.23 | 53830 |
| 2024-05-06 | 25.42 | $25.25 | 23000 |
| 2024-05-03 | 25.44 | $25.23 | 52000 |
| 2024-05-02 | 25.46 | $25.24 | 57045 |
| 2024-05-01 | 25.48 | $25.30 | 10124 |
| 2024-04-30 | 25.50 | $25.23 | 8243 |
| 2024-04-29 | 25.53 | $25.45 | 19039 |
| 2024-04-26 | 25.54 | $25.51 | 43200 |
| 2024-04-25 | 25.54 | $25.75 | 10613 |
| 2024-04-24 | 25.52 | $25.87 | 49032 |
| 2024-04-23 | 25.48 | $25.74 | 13514 |
| 2024-04-22 | 25.45 | $25.76 | 6200 |
| 2024-04-19 | 25.42 | $25.68 | 3700 |
| 2024-04-18 | 25.39 | $25.64 | 15800 |
| 2024-04-17 | 25.37 | $25.60 | 26443 |
| 2024-04-16 | 25.34 | $24.94 | 28601 |
| 2024-04-15 | 25.39 | $25.29 | 700 |
| 2024-04-12 | 25.40 | $25.34 | 2100 |
| 2024-04-11 | 25.40 | $25.49 | 5412 |
| 2024-04-10 | 25.39 | $25.49 | 3836 |
| 2024-04-09 | 25.38 | $25.48 | 3600 |
| 2024-04-08 | 25.37 | $25.47 | 2900 |
| 2024-04-05 | 25.36 | $25.40 | 18634 |
| 2024-04-04 | 25.36 | $25.40 | 4127 |
| 2024-04-03 | 25.35 | $25.33 | 23135 |
| 2024-04-02 | 25.36 | $25.34 | 14400 |
| 2024-04-01 | 25.36 | $25.49 | 3900 |
| 2024-03-28 | 25.34 | $25.40 | 9800 |
| 2024-03-27 | 25.34 | $25.37 | 9631 |
| 2024-03-26 | 25.34 | $25.30 | 13216 |
| 2024-03-25 | 25.34 | $25.25 | 10100 |
| 2024-03-22 | 25.35 | $25.25 | 23916 |
| 2024-03-21 | 25.36 | $25.25 | 16200 |
| 2024-03-20 | 25.37 | $25.27 | 2600 |
| 2024-03-19 | 25.38 | $25.25 | 4400 |
| 2024-03-18 | 25.39 | $25.24 | 3328 |
| 2024-03-15 | 25.41 | $25.22 | 6000 |
| 2024-03-14 | 25.43 | $25.45 | 1537 |
| 2024-03-13 | 25.43 | $25.22 | 3801 |
| 2024-03-12 | 25.45 | $25.24 | 4100 |
| 2024-03-11 | 25.47 | $25.34 | 7700 |
| 2024-03-08 | 25.49 | $25.34 | 2800 |
| 2024-03-07 | 25.50 | $25.25 | 7800 |
| 2024-03-06 | 25.53 | $25.37 | 2200 |
| 2024-03-05 | 25.55 | $25.43 | 1005 |
| 2024-03-04 | 25.56 | $25.43 | 12700 |
| 2024-03-01 | 25.57 | $25.76 | 17400 |
| 2024-02-29 | 25.55 | $25.62 | 4207 |
| 2024-02-28 | 25.54 | $25.60 | 3217 |
| 2024-02-27 | 25.54 | $25.58 | 5736 |
| 2024-02-26 | 25.53 | $25.62 | 5100 |
| 2024-02-23 | 25.53 | $25.59 | 11500 |
| 2024-02-22 | 25.52 | $25.47 | 7100 |
| 2024-02-21 | 25.52 | $25.62 | 300 |
| 2024-02-20 | 25.51 | $25.60 | 1813 |
| 2024-02-16 | 25.51 | $25.68 | 27024 |
| 2024-02-15 | 25.49 | $25.64 | 2526 |
| 2024-02-14 | 25.47 | $25.65 | 14400 |
| 2024-02-13 | 25.45 | $25.64 | 2047 |
| 2024-02-12 | 25.43 | $25.64 | 4200 |
| 2024-02-09 | 25.41 | $25.40 | 3000 |
| 2024-02-08 | 25.41 | $25.45 | 1200 |
| 2024-02-07 | 25.41 | $25.49 | 1300 |
| 2024-02-06 | 25.40 | $25.50 | 5700 |
| 2024-02-05 | 25.39 | $25.46 | 10000 |
| 2024-02-02 | 25.38 | $25.45 | 5837 |
| 2024-02-01 | 25.37 | $25.43 | 4500 |
| 2024-01-31 | 25.37 | $25.48 | 8400 |
| 2024-01-30 | 25.35 | $25.60 | 8300 |
| 2024-01-29 | 25.33 | $25.53 | 500 |
| 2024-01-26 | 25.31 | $25.53 | 2446 |
| 2024-01-25 | 25.28 | $25.39 | 8037 |
| 2024-01-24 | 25.27 | $25.34 | 2036 |
| 2024-01-23 | 25.27 | $25.22 | 23812 |
| 2024-01-22 | 25.27 | $25.40 | 12400 |
| 2024-01-19 | 25.26 | $25.33 | 900 |
| 2024-01-18 | 25.25 | $25.31 | 7600 |
| 2024-01-17 | 25.24 | $25.27 | 2625 |
| 2024-01-16 | 25.24 | $25.31 | 1400 |
| 2024-01-12 | 25.23 | $25.40 | 6300 |
| 2024-01-11 | 25.22 | $25.19 | 13000 |
| 2024-01-10 | 25.22 | $25.25 | 300 |
| 2024-01-09 | 25.21 | $25.25 | 5400 |
| 2024-01-08 | 25.21 | $25.21 | 7600 |
| 2024-01-05 | 25.21 | $25.31 | 6800 |
| 2024-01-04 | 25.20 | $25.37 | 4100 |
| 2024-01-03 | 25.18 | $25.32 | 1100 |
| 2024-01-02 | 25.17 | $25.30 | 4500 |
| 2023-12-29 | 25.15 | $25.30 | 1900 |
| 2023-12-28 | 25.14 | $25.28 | 6900 |
| 2023-12-27 | 25.12 | $25.24 | 500 |
| 2023-12-26 | 25.11 | $25.25 | 5200 |
| 2023-12-22 | 25.10 | $25.19 | 3700 |
| 2023-12-21 | 25.09 | $25.20 | 2500 |
| 2023-12-20 | 25.08 | $25.27 | 3500 |
| 2023-12-19 | 25.06 | $25.25 | 22447 |
| 2023-12-18 | 25.04 | $25.16 | 1326 |
| 2023-12-15 | 25.02 | $25.22 | 600 |
| 2023-12-14 | 25.00 | $25.10 | 10133 |
| 2023-12-13 | 24.99 | $25.14 | 5800 |
| 2023-12-12 | 24.98 | $25.05 | 900 |
| 2023-12-11 | 24.97 | $25.06 | 1625 |
| 2023-12-08 | 24.96 | $25.10 | 1100 |
| 2023-12-07 | 24.94 | $25.00 | 5400 |
| 2023-12-06 | 24.94 | $24.80 | 2716 |
| 2023-12-05 | 24.95 | $25.15 | 2927 |
| 2023-12-04 | 24.93 | $25.04 | 4129 |
| 2023-12-01 | 24.92 | $25.01 | 5400 |
| 2023-11-30 | 24.91 | $25.01 | 8700 |
| 2023-11-29 | 24.90 | $24.93 | 10600 |
| 2023-11-28 | 24.90 | $25.22 | 2800 |
| 2023-11-27 | 24.86 | $25.02 | 2713 |
| 2023-11-24 | 24.85 | $25.21 | 3203 |
| 2023-11-22 | 24.81 | $25.20 | 2136 |
| 2023-11-21 | 24.77 | $25.01 | 10300 |
| 2023-11-20 | 24.74 | $25.12 | 4341 |
| 2023-11-17 | 24.70 | $25.18 | 4600 |
| 2023-11-16 | 24.65 | $25.20 | 6240 |
| 2023-11-15 | 24.60 | $25.01 | 1400 |
| 2023-11-14 | 24.55 | $25.17 | 9400 |
| 2023-11-13 | 24.49 | $25.00 | 10142 |
| 2023-11-10 | 24.43 | $24.98 | 4216 |
| 2023-11-09 | 24.38 | $25.00 | 4900 |
| 2023-11-08 | 24.31 | $24.54 | 6549 |
| 2023-11-07 | 24.29 | $24.51 | 700 |
| 2023-11-06 | 24.26 | $24.57 | 1200 |
| 2023-11-03 | 24.23 | $24.65 | 2800 |
| 2023-11-02 | 24.19 | $24.50 | 4827 |
| 2023-11-01 | 24.15 | $24.44 | 26800 |
| 2023-10-31 | 24.12 | $24.25 | 4000 |
| 2023-10-30 | 24.11 | $24.03 | 1900 |
| 2023-10-27 | 24.12 | $23.87 | 4900 |
| 2023-10-26 | 24.14 | $23.78 | 5700 |
| 2023-10-25 | 24.18 | $23.58 | 8636 |
| 2023-10-24 | 24.25 | $24.10 | 7900 |
| 2023-10-23 | 24.26 | $24.08 | 3915 |
| 2023-10-20 | 24.28 | $24.08 | 3900 |
| 2023-10-19 | 24.30 | $24.57 | 1600 |
| 2023-10-18 | 24.27 | $24.32 | 2502 |
| 2023-10-17 | 24.27 | $24.10 | 9324 |
| 2023-10-16 | 24.28 | $24.00 | 5627 |
| 2023-10-13 | 24.31 | $24.58 | 519 |
| 2023-10-12 | 24.29 | $24.58 | 2600 |
| 2023-10-11 | 24.26 | $24.35 | 4230 |
| 2023-10-10 | 24.25 | $23.74 | 447 |
| 2023-10-09 | 24.30 | $23.45 | 3700 |
| 2023-10-06 | 24.39 | $24.14 | 1700 |
| 2023-10-05 | 24.41 | $24.46 | 309 |
| 2023-10-04 | 24.41 | $24.19 | 1402 |
| 2023-10-03 | 24.43 | $24.17 | 7006 |
| 2023-10-02 | 24.46 | $24.26 | 15019 |
| 2023-09-29 | 24.48 | $24.59 | 3339 |
| 2023-09-28 | 24.47 | $25.00 | 5837 |
| 2023-09-27 | 24.41 | $24.57 | 2100 |
| 2023-09-26 | 24.40 | $24.32 | 7945 |
| 2023-09-25 | 24.41 | $24.55 | 1447 |
| 2023-09-22 | 24.39 | $24.60 | 548 |
| 2023-09-21 | 24.37 | $24.31 | 2700 |
| 2023-09-20 | 24.37 | $24.70 | 5600 |
| 2023-09-19 | 24.34 | $24.58 | 2200 |
| 2023-09-18 | 24.32 | $24.15 | 713 |
| 2023-09-15 | 24.33 | $24.05 | 746 |
| 2023-09-14 | 24.36 | $24.08 | 1944 |
| 2023-09-13 | 24.39 | $24.01 | 4316 |
| 2023-09-12 | 24.43 | $24.01 | 15400 |
| 2023-09-11 | 24.48 | $24.21 | 2403 |
| 2023-09-08 | 24.50 | $24.37 | 201 |
| 2023-09-07 | 24.52 | $24.37 | 1221 |
| 2023-09-06 | 24.53 | $24.39 | 500 |
| 2023-09-05 | 24.55 | $24.46 | 2517 |
| 2023-09-01 | 24.56 | $24.47 | 200 |
| 2023-08-31 | 24.57 | $24.47 | 5500 |
| 2023-08-30 | 24.58 | $24.67 | 7322 |
| 2023-08-29 | 24.57 | $24.84 | 13100 |
| 2023-08-28 | 24.54 | $24.65 | 5400 |
| 2023-08-25 | 24.53 | $24.79 | 5600 |
| 2023-08-24 | 24.50 | $24.74 | 2600 |
| 2023-08-23 | 24.48 | $24.74 | 3100 |
| 2023-08-22 | 24.45 | $24.52 | 1122 |
| 2023-08-21 | 24.44 | $24.68 | 5513 |
| 2023-08-18 | 24.42 | $24.68 | 607 |
| 2023-08-17 | 24.39 | $24.68 | 5703 |
| 2023-08-16 | 24.36 | $24.26 | 5139 |
| 2023-08-15 | 24.37 | $24.62 | 150 |
| 2023-08-14 | 24.34 | $24.62 | 505 |
| 2023-08-11 | 24.31 | $24.69 | 5619 |
| 2023-08-10 | 24.27 | $24.42 | 1700 |
| 2023-08-09 | 24.26 | $24.49 | 2637 |
| 2023-08-08 | 24.23 | $24.50 | 2102 |
| 2023-08-07 | 24.21 | $24.60 | 3000 |
| 2023-08-04 | 24.17 | $24.58 | 342 |
| 2023-08-03 | 24.12 | $24.37 | 302 |
| 2023-08-02 | 24.10 | $24.57 | 300 |
| 2023-08-01 | 24.05 | $24.38 | 3700 |
| 2023-07-31 | 24.01 | $24.48 | 1725 |
| 2023-07-28 | 23.96 | $24.38 | 2400 |
| 2023-07-27 | 23.92 | $24.23 | 5700 |
| 2023-07-26 | 23.88 | $24.00 | 7000 |
| 2023-07-25 | 23.87 | $24.10 | 300 |
| 2023-07-24 | 23.85 | $23.99 | 6003 |
| 2023-07-21 | 23.83 | $24.05 | 3503 |
| 2023-07-20 | 23.81 | $24.15 | 8000 |
| 2023-07-19 | 23.77 | $24.08 | 518 |
| 2023-07-18 | 23.74 | $24.23 | 1706 |
| 2023-07-17 | 23.69 | $24.05 | 4500 |
| 2023-07-14 | 23.65 | $24.07 | 11800 |
| 2023-07-13 | 23.61 | $23.99 | 2541 |
| 2023-07-12 | 23.57 | $24.10 | 125 |
| 2023-07-11 | 23.51 | $24.10 | 4700 |
| 2023-07-10 | 23.45 | $24.10 | 5000 |
| 2023-07-07 | 23.38 | $23.20 | 9213 |
| 2023-07-06 | 23.40 | $23.85 | 2009 |
| 2023-07-05 | 23.35 | $23.80 | 3005 |
| 2023-07-03 | 23.31 | $23.85 | 743 |
| 2023-06-30 | 23.25 | $23.55 | 3600 |
| 2023-06-29 | 23.22 | $23.45 | 7100 |
| 2023-06-28 | 23.19 | $23.80 | 3300 |
| 2023-06-27 | 23.13 | $23.50 | 12228 |
| 2023-06-26 | 23.09 | $23.46 | 1800 |
| 2023-06-23 | 23.05 | $23.01 | 3300 |
| 2023-06-22 | 23.06 | $23.56 | 6800 |
| 2023-06-21 | 23.00 | $22.99 | 9832 |
| 2023-06-20 | 23.00 | $22.77 | 2810 |
| 2023-06-16 | 23.03 | $22.74 | 2440 |
| 2023-06-15 | 23.06 | $22.52 | 9827 |
| 2023-06-14 | 23.12 | $22.90 | 25600 |
| 2023-06-13 | 23.14 | $22.91 | 516 |
| 2023-06-12 | 23.16 | $22.57 | 14246 |
| 2023-06-09 | 23.22 | $22.53 | 17648 |
| 2023-06-08 | 23.30 | $23.07 | 20000 |
| 2023-06-07 | 23.32 | $23.88 | 15521 |
| 2023-06-06 | 23.26 | $23.02 | 903 |
| 2023-06-05 | 23.29 | $23.84 | 22600 |
| 2023-06-02 | 23.23 | $22.14 | 9612 |
| 2023-06-01 | 23.34 | $22.42 | 13225 |
| 2023-05-31 | 23.44 | $22.75 | 12747 |
| 2023-05-30 | 23.52 | $22.92 | 47043 |
| 2023-05-26 | 23.58 | $23.60 | 3700 |
| 2023-05-25 | 23.58 | $23.01 | 1435 |
| 2023-05-24 | 23.63 | $23.25 | 19500 |
| 2023-05-23 | 23.68 | $24.00 | 1600 |
| 2023-05-22 | 23.64 | $23.95 | 1426 |
| 2023-05-19 | 23.61 | $23.72 | 100 |
| 2023-05-18 | 23.60 | $23.72 | 2928 |
| 2023-05-17 | 23.58 | $23.75 | 2900 |
| 2023-05-16 | 23.57 | $23.54 | — |
| 2023-05-15 | 23.57 | $23.54 | 5731 |
| 2023-05-12 | 23.57 | $23.33 | 3300 |
| 2023-05-11 | 23.60 | $23.50 | 900 |
| 2023-05-10 | 23.61 | $23.25 | 9500 |
| 2023-05-09 | 23.65 | $23.40 | 18600 |
| 2023-05-08 | 23.67 | $23.87 | 16419 |
| 2023-05-05 | 23.65 | $23.87 | 9700 |
| 2023-05-04 | 23.63 | $23.10 | 2400 |
| 2023-05-03 | 23.68 | $23.75 | 900 |
| 2023-05-02 | 23.68 | $24.19 | 346 |
| 2023-05-01 | 23.62 | $23.72 | 10244 |
| 2023-04-28 | 23.61 | $23.35 | 3300 |
| 2023-04-27 | 23.64 | $23.55 | 3200 |
| 2023-04-26 | 23.65 | $23.25 | 1246 |
| 2023-04-25 | 23.69 | $23.50 | — |
| 2023-04-24 | 23.71 | $23.50 | 2947 |
| 2023-04-21 | 23.73 | $23.63 | 1711 |
| 2023-04-20 | 23.75 | $24.15 | 3300 |
| 2023-04-19 | 23.70 | $23.10 | 11600 |
| 2023-04-18 | 23.77 | $23.01 | 6800 |
| 2023-04-17 | 23.85 | $23.65 | 9313 |
| 2023-04-14 | 23.87 | $23.10 | 518 |
| 2023-04-13 | 23.95 | $22.97 | 15745 |
| 2023-04-12 | 24.05 | $23.27 | 16600 |
| 2023-04-11 | 24.13 | $23.75 | 4814 |
| 2023-04-10 | 24.17 | $24.64 | 500 |
| 2023-04-06 | 24.12 | $24.70 | 1600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.50
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.89
Average
25.89
Maximum
27.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 27.50 | $27.56 | 2425 |
| 2026-08-05 | 27.49 | $27.55 | 900 |
| 2026-08-04 | 27.48 | $27.55 | 709 |
| 2026-08-03 | 27.46 | $27.55 | 831 |
| 2026-07-31 | 27.45 | $27.43 | 12662 |
| 2026-07-30 | 27.44 | $27.36 | 2613 |
| 2026-07-29 | 27.44 | $27.41 | 1200 |
| 2026-07-28 | 27.43 | $27.51 | 3358 |
| 2026-07-27 | 27.42 | $27.59 | 1983 |
| 2026-07-24 | 27.39 | $27.53 | 1509 |
| 2026-07-23 | 27.37 | $27.55 | 800 |
| 2026-07-22 | 27.35 | $27.60 | 6047 |
| 2026-07-21 | 27.33 | $27.58 | 4100 |
| 2026-07-20 | 27.30 | $27.48 | 3400 |
| 2026-07-17 | 27.28 | $27.45 | 3200 |
| 2026-07-16 | 27.25 | $27.41 | 1838 |
| 2026-07-15 | 27.23 | $27.38 | 4047 |
| 2026-07-14 | 27.21 | $27.36 | 6242 |
| 2026-07-13 | 27.18 | $27.28 | 1732 |
| 2026-07-10 | 27.16 | $27.30 | 248 |
| 2026-07-09 | 27.14 | $27.03 | 3614 |
| 2026-07-08 | 27.14 | $27.12 | 4900 |
| 2026-07-07 | 27.13 | $26.85 | 4710 |
| 2026-07-06 | 27.15 | $27.15 | 3603 |
| 2026-07-02 | 27.13 | $27.17 | 1437 |
| 2026-07-01 | 27.11 | $27.12 | 6300 |
| 2026-06-30 | 27.10 | $27.41 | 2622 |
| 2026-06-29 | 27.05 | $27.50 | 3140 |
| 2026-06-26 | 26.99 | $27.58 | 8019 |
| 2026-06-25 | 26.93 | $27.55 | 62218 |
| 2026-06-24 | 26.86 | $27.34 | 10900 |
| 2026-06-23 | 26.82 | $27.05 | 29377 |
| 2026-06-22 | 26.80 | $27.05 | 4643 |
| 2026-06-18 | 26.78 | $26.78 | 8400 |
| 2026-06-17 | 26.78 | $26.80 | 10638 |
| 2026-06-16 | 26.79 | $26.75 | 14700 |
| 2026-06-15 | 26.80 | $26.70 | 20261 |
| 2026-06-12 | 26.81 | $26.63 | 14100 |
| 2026-06-11 | 26.84 | $26.75 | 1110 |
| 2026-06-10 | 26.85 | $26.71 | — |
| 2026-06-09 | 26.87 | $26.71 | 1340 |
| 2026-06-08 | 26.89 | $26.66 | 2215 |
| 2026-06-05 | 26.91 | $26.74 | 5100 |
| 2026-06-04 | 26.93 | $26.72 | 2400 |
| 2026-06-03 | 26.96 | $26.90 | 1800 |
| 2026-06-02 | 26.96 | $26.62 | 4725 |
| 2026-06-01 | 27.00 | $26.71 | 5000 |
| 2026-05-29 | 27.03 | $27.35 | 5800 |
| 2026-05-28 | 27.00 | $27.23 | 7500 |
| 2026-05-27 | 26.97 | $27.25 | 7038 |
| 2026-05-26 | 26.95 | $27.00 | 4300 |
| 2026-05-22 | 26.94 | $27.00 | 2420 |
| 2026-05-21 | 26.93 | $27.00 | 2000 |
| 2026-05-20 | 26.92 | $26.89 | 10900 |
| 2026-05-19 | 26.92 | $26.63 | 5800 |
| 2026-05-18 | 26.95 | $26.90 | 2100 |
| 2026-05-15 | 26.95 | $26.75 | 913 |
| 2026-05-14 | 26.97 | $27.00 | 1645 |
| 2026-05-13 | 26.96 | $27.00 | 3300 |
| 2026-05-12 | 26.95 | $26.94 | 8410 |
| 2026-05-11 | 26.94 | $26.97 | 4400 |
| 2026-05-08 | 26.94 | $26.95 | 5224 |
| 2026-05-07 | 26.93 | $27.00 | 2600 |
| 2026-05-06 | 26.92 | $27.00 | 5700 |
| 2026-05-05 | 26.91 | $27.31 | 214 |
| 2026-05-04 | 26.87 | $27.31 | 3600 |
| 2026-05-01 | 26.83 | $27.28 | 2800 |
| 2026-04-30 | 26.79 | $26.90 | 3500 |
| 2026-04-29 | 26.79 | $26.51 | 3500 |
| 2026-04-28 | 26.82 | $26.53 | 12200 |
| 2026-04-27 | 26.86 | $26.85 | 1400 |
| 2026-04-24 | 26.87 | $26.87 | 4507 |
| 2026-04-23 | 26.88 | $26.53 | 15800 |
| 2026-04-22 | 26.93 | $26.67 | 5722 |
| 2026-04-21 | 26.96 | $26.90 | 3500 |
| 2026-04-20 | 26.98 | $26.83 | 2700 |
| 2026-04-17 | 27.00 | $26.90 | 4100 |
| 2026-04-16 | 27.02 | $26.88 | 5011 |
| 2026-04-15 | 27.04 | $26.89 | 4321 |
| 2026-04-14 | 27.06 | $26.82 | 2028 |
| 2026-04-13 | 27.08 | $26.90 | 2200 |
| 2026-04-10 | 27.10 | $26.98 | 2400 |
| 2026-04-09 | 27.11 | $27.00 | 3919 |
| 2026-04-08 | 27.11 | $27.00 | 1900 |
| 2026-04-07 | 27.12 | $27.00 | 2800 |
| 2026-04-06 | 27.12 | $27.15 | 3000 |
| 2026-04-02 | 27.10 | $27.20 | 5700 |
| 2026-04-01 | 27.09 | $27.15 | 300 |
| 2026-03-31 | 27.07 | $27.14 | 704 |
| 2026-03-30 | 27.07 | $27.14 | 804 |
| 2026-03-27 | 27.06 | $27.11 | 437 |
| 2026-03-26 | 27.05 | $27.15 | 4761 |
| 2026-03-25 | 27.04 | $27.24 | 4161 |
| 2026-03-24 | 27.03 | $27.37 | 1224 |
| 2026-03-23 | 27.00 | $27.26 | 1900 |
| 2026-03-20 | 26.98 | $27.12 | 3536 |
| 2026-03-19 | 26.98 | $27.02 | 1400 |
| 2026-03-18 | 26.99 | $27.18 | 27516 |
| 2026-03-17 | 26.98 | $27.07 | 14200 |
| 2026-03-16 | 26.99 | $26.85 | 4400 |
| 2026-03-13 | 27.02 | $26.61 | 845 |
| 2026-03-12 | 27.07 | $26.40 | 2223 |
| 2026-03-11 | 27.15 | $26.65 | 2100 |
| 2026-03-10 | 27.20 | $26.71 | 1600 |
| 2026-03-09 | 27.25 | $26.75 | 6700 |
| 2026-03-06 | 27.30 | $27.21 | 9742 |
| 2026-03-05 | 27.30 | $27.19 | 17100 |
| 2026-03-04 | 27.31 | $27.38 | 1100 |
| 2026-03-03 | 27.29 | $27.40 | 1048 |
| 2026-03-02 | 27.27 | $27.32 | 7313 |
| 2026-02-27 | 27.25 | $27.38 | 1100 |
| 2026-02-26 | 27.23 | $27.36 | 57 |
| 2026-02-25 | 27.21 | $27.36 | 846 |
| 2026-02-24 | 27.19 | $27.34 | 2900 |
| 2026-02-23 | 27.16 | $27.34 | 2300 |
| 2026-02-20 | 27.14 | $27.37 | 2000 |
| 2026-02-19 | 27.11 | $27.35 | 7606 |
| 2026-02-18 | 27.09 | $27.24 | 2000 |
| 2026-02-17 | 27.07 | $27.26 | 1821 |
| 2026-02-13 | 27.05 | $27.20 | 1244 |
| 2026-02-12 | 27.04 | $27.20 | 644 |
| 2026-02-11 | 27.03 | $27.19 | 500 |
| 2026-02-10 | 27.01 | $27.10 | 5500 |
| 2026-02-09 | 27.01 | $26.89 | 1712 |
| 2026-02-06 | 27.03 | $26.79 | 4700 |
| 2026-02-05 | 27.06 | $26.92 | 929 |
| 2026-02-04 | 27.08 | $26.92 | 3800 |
| 2026-02-03 | 27.10 | $27.05 | 2500 |
| 2026-02-02 | 27.11 | $27.00 | 700 |
| 2026-01-30 | 27.12 | $27.04 | 800 |
| 2026-01-29 | 27.14 | $27.09 | 6400 |
| 2026-01-28 | 27.14 | $26.99 | 6129 |
| 2026-01-27 | 27.16 | $27.10 | 4100 |
| 2026-01-26 | 27.17 | $27.00 | 8800 |
| 2026-01-23 | 27.18 | $27.31 | 514 |
| 2026-01-22 | 27.16 | $27.10 | 1245 |
| 2026-01-21 | 27.16 | $27.05 | 4000 |
| 2026-01-20 | 27.16 | $27.03 | 9200 |
| 2026-01-16 | 27.16 | $27.29 | 6700 |
| 2026-01-15 | 27.13 | $27.28 | 313 |
| 2026-01-14 | 27.11 | $27.13 | 2500 |
| 2026-01-13 | 27.09 | $26.97 | 13300 |
| 2026-01-12 | 27.09 | $27.47 | 10200 |
| 2026-01-09 | 27.04 | $27.10 | 3518 |
| 2026-01-08 | 27.03 | $27.08 | 2041 |
| 2026-01-07 | 27.01 | $27.42 | 7504 |
| 2026-01-06 | 26.96 | $27.49 | 16746 |
| 2026-01-05 | 26.90 | $27.24 | 2804 |
| 2026-01-02 | 26.86 | $27.15 | 322 |
| 2025-12-31 | 26.83 | $27.17 | 12047 |
| 2025-12-30 | 26.79 | $27.11 | 5537 |
| 2025-12-29 | 26.76 | $26.77 | 2600 |
| 2025-12-26 | 26.76 | $26.77 | 1344 |
| 2025-12-24 | 26.76 | $26.65 | 2138 |
| 2025-12-23 | 26.77 | $26.67 | 5500 |
| 2025-12-22 | 26.78 | $26.69 | 6011 |
| 2025-12-19 | 26.79 | $26.71 | 1400 |
| 2025-12-18 | 26.80 | $26.76 | 2012 |
| 2025-12-17 | 26.81 | $26.80 | 803 |
| 2025-12-16 | 26.81 | $26.79 | 3900 |
| 2025-12-15 | 26.82 | $26.88 | 321 |
| 2025-12-12 | 26.82 | $26.91 | 3144 |
| 2025-12-11 | 26.81 | $26.80 | 2600 |
| 2025-12-10 | 26.82 | $26.83 | 1231 |
| 2025-12-09 | 26.82 | $26.81 | 19721 |
| 2025-12-08 | 26.82 | $26.72 | 1400 |
| 2025-12-05 | 26.83 | $26.75 | 3341 |
| 2025-12-04 | 26.83 | $26.77 | 3107 |
| 2025-12-03 | 26.83 | $26.62 | 2000 |
| 2025-12-02 | 26.85 | $26.76 | 1908 |
| 2025-12-01 | 26.85 | $26.67 | 14800 |
| 2025-11-28 | 26.86 | $27.09 | 726 |
| 2025-11-26 | 26.83 | $26.89 | 1741 |
| 2025-11-25 | 26.83 | $26.80 | 1400 |
| 2025-11-24 | 26.83 | $26.70 | 4600 |
| 2025-11-21 | 26.84 | $27.07 | 4645 |
| 2025-11-20 | 26.82 | $27.02 | 3228 |
| 2025-11-19 | 26.80 | $27.05 | 2000 |
| 2025-11-18 | 26.77 | $26.88 | 3900 |
| 2025-11-17 | 26.77 | $26.99 | 3600 |
| 2025-11-14 | 26.75 | $26.90 | 4919 |
| 2025-11-13 | 26.74 | $26.85 | 4504 |
| 2025-11-12 | 26.74 | $26.84 | 2600 |
| 2025-11-11 | 26.74 | $26.50 | 10400 |
| 2025-11-10 | 26.77 | $26.49 | 7400 |
| 2025-11-07 | 26.81 | $26.50 | 2800 |
| 2025-11-06 | 26.85 | $26.30 | 20900 |
| 2025-11-05 | 26.91 | $26.63 | 9500 |
| 2025-11-04 | 26.94 | $26.75 | 3035 |
| 2025-11-03 | 26.95 | $26.98 | 1500 |
| 2025-10-31 | 26.95 | $26.90 | 732 |
| 2025-10-30 | 26.95 | $27.00 | 2800 |
| 2025-10-29 | 26.94 | $27.00 | 4400 |
| 2025-10-28 | 26.93 | $27.00 | 4695 |
| 2025-10-27 | 26.92 | $27.04 | 3700 |
| 2025-10-24 | 26.90 | $26.85 | 2200 |
| 2025-10-23 | 26.90 | $26.57 | 653 |
| 2025-10-22 | 26.93 | $27.10 | 1300 |
| 2025-10-21 | 26.90 | $27.24 | 1135 |
| 2025-10-20 | 26.85 | $26.95 | 400 |
| 2025-10-17 | 26.83 | $26.95 | 1400 |
| 2025-10-16 | 26.81 | $26.93 | 1197 |
| 2025-10-15 | 26.79 | $26.91 | 3223 |
| 2025-10-14 | 26.77 | $26.83 | 600 |
| 2025-10-13 | 26.76 | $26.92 | 1700 |
| 2025-10-10 | 26.74 | $26.93 | 31 |
| 2025-10-09 | 26.71 | $26.93 | 300 |
| 2025-10-08 | 26.68 | $27.04 | 1122 |
| 2025-10-07 | 26.64 | $26.89 | 2700 |
| 2025-10-06 | 26.61 | $26.56 | 2215 |
| 2025-10-03 | 26.61 | $26.50 | 638 |
| 2025-10-02 | 26.61 | $26.87 | 2332 |
| 2025-10-01 | 26.58 | $26.86 | 1100 |
| 2025-09-30 | 26.55 | $26.78 | 3114 |
| 2025-09-29 | 26.52 | $26.46 | 433 |
| 2025-09-26 | 26.53 | $26.46 | 435 |
| 2025-09-25 | 26.53 | $26.67 | 1776 |
| 2025-09-24 | 26.52 | $26.45 | 2464 |
| 2025-09-23 | 26.52 | $26.56 | 600 |
| 2025-09-22 | 26.52 | $26.72 | 2600 |
| 2025-09-19 | 26.50 | $26.54 | 2700 |
| 2025-09-18 | 26.50 | $26.47 | 2338 |
| 2025-09-17 | 26.51 | $26.60 | 8400 |
| 2025-09-16 | 26.50 | $26.37 | 5400 |
| 2025-09-15 | 26.52 | $26.73 | 5615 |
| 2025-09-12 | 26.50 | $26.45 | 700 |
| 2025-09-11 | 26.50 | $26.50 | 5500 |
| 2025-09-10 | 26.51 | $26.42 | 648 |
| 2025-09-09 | 26.52 | $26.40 | 4400 |
| 2025-09-08 | 26.53 | $26.40 | 4700 |
| 2025-09-05 | 26.54 | $26.50 | 2100 |
| 2025-09-04 | 26.54 | $26.35 | 5825 |
| 2025-09-03 | 26.57 | $26.50 | 4200 |
| 2025-09-02 | 26.57 | $26.59 | 1009 |
| 2025-08-29 | 26.57 | $26.55 | 704 |
| 2025-08-28 | 26.58 | $26.60 | 9 |
| 2025-08-27 | 26.58 | $26.60 | 544 |
| 2025-08-26 | 26.58 | $26.50 | 404 |
| 2025-08-25 | 26.59 | $26.63 | 1600 |
| 2025-08-22 | 26.59 | $26.74 | 2702 |
| 2025-08-21 | 26.57 | $26.68 | 600 |
| 2025-08-20 | 26.57 | $26.60 | 2649 |
| 2025-08-19 | 26.57 | $26.59 | 1500 |
| 2025-08-18 | 26.57 | $26.46 | 6100 |
| 2025-08-15 | 26.59 | $26.45 | 2026 |
| 2025-08-14 | 26.61 | $26.43 | 3900 |
| 2025-08-13 | 26.63 | $26.51 | 3100 |
| 2025-08-12 | 26.64 | $26.12 | 14934 |
| 2025-08-11 | 26.70 | $26.50 | 12600 |
| 2025-08-08 | 26.72 | $26.82 | 14907 |
| 2025-08-07 | 26.70 | $26.84 | 7400 |
| 2025-08-06 | 26.69 | $26.65 | 6320 |
| 2025-08-05 | 26.69 | $26.74 | 1046 |
| 2025-08-04 | 26.68 | $26.68 | 717 |
| 2025-08-01 | 26.68 | $26.74 | 1803 |
| 2025-07-31 | 26.67 | $26.75 | 2431 |
| 2025-07-30 | 26.66 | $26.66 | 1500 |
| 2025-07-29 | 26.66 | $26.56 | 1700 |
| 2025-07-28 | 26.67 | $26.66 | 1333 |
| 2025-07-25 | 26.68 | $26.74 | 5800 |
| 2025-07-24 | 26.67 | $26.75 | 3900 |
| 2025-07-23 | 26.66 | $26.68 | 1424 |
| 2025-07-22 | 26.66 | $26.74 | 1100 |
| 2025-07-21 | 26.66 | $26.66 | 1014 |
| 2025-07-18 | 26.66 | $26.74 | — |
| 2025-07-17 | 26.66 | $26.74 | 3400 |
| 2025-07-16 | 26.65 | $26.50 | 1600 |
| 2025-07-15 | 26.67 | $26.56 | 1612 |
| 2025-07-14 | 26.68 | $26.65 | 848 |
| 2025-07-11 | 26.69 | $26.56 | 1700 |
| 2025-07-10 | 26.70 | $26.56 | 1212 |
| 2025-07-09 | 26.72 | $26.66 | 508 |
| 2025-07-08 | 26.72 | $26.64 | — |
| 2025-07-07 | 26.72 | $26.64 | 1742 |
| 2025-07-03 | 26.72 | $26.75 | 216 |
| 2025-07-02 | 26.72 | $26.75 | 800 |
| 2025-07-01 | 26.71 | $26.75 | 2600 |
| 2025-06-30 | 26.70 | $26.83 | 1300 |
| 2025-06-27 | 26.69 | $26.70 | 300 |
| 2025-06-26 | 26.68 | $26.68 | 500 |
| 2025-06-25 | 26.68 | $26.65 | 1000 |
| 2025-06-24 | 26.68 | $26.92 | 5000 |
| 2025-06-23 | 26.65 | $26.93 | 3929 |
| 2025-06-20 | 26.61 | $26.56 | 2800 |
| 2025-06-18 | 26.61 | $26.99 | 300 |
| 2025-06-17 | 26.56 | $26.55 | 111 |
| 2025-06-16 | 26.55 | $26.55 | 1445 |
| 2025-06-13 | 26.53 | $26.63 | — |
| 2025-06-12 | 26.51 | $26.63 | 1024 |
| 2025-06-11 | 26.48 | $26.58 | 325 |
| 2025-06-10 | 26.45 | $26.67 | 3236 |
| 2025-06-09 | 26.42 | $26.50 | 3837 |
| 2025-06-06 | 26.41 | $26.35 | 1144 |
| 2025-06-05 | 26.40 | $26.37 | 5700 |
| 2025-06-04 | 26.40 | $26.73 | 1200 |
| 2025-06-03 | 26.36 | $26.70 | 4009 |
| 2025-06-02 | 26.32 | $26.90 | 1444 |
| 2025-05-30 | 26.26 | $26.65 | 20800 |
| 2025-05-29 | 26.22 | $26.55 | 19421 |
| 2025-05-28 | 26.18 | $26.70 | 37227 |
| 2025-05-27 | 26.13 | $26.45 | 16500 |
| 2025-05-23 | 26.09 | $26.12 | 8320 |
| 2025-05-22 | 26.08 | $25.59 | 19000 |
| 2025-05-21 | 26.12 | $26.22 | 4837 |
| 2025-05-20 | 26.10 | $26.00 | 15000 |
| 2025-05-19 | 26.10 | $25.75 | 2108 |
| 2025-05-16 | 26.12 | $25.81 | 3031 |
| 2025-05-15 | 26.13 | $25.92 | 6111 |
| 2025-05-14 | 26.13 | $26.06 | 7949 |
| 2025-05-13 | 26.12 | $26.59 | 4634 |
| 2025-05-12 | 26.05 | $26.60 | 5500 |
| 2025-05-09 | 25.98 | $26.66 | 6524 |
| 2025-05-08 | 25.89 | $26.42 | 2719 |
| 2025-05-07 | 25.82 | $26.50 | 2900 |
| 2025-05-06 | 25.73 | $26.01 | 1601 |
| 2025-05-05 | 25.69 | $26.47 | 10300 |
| 2025-05-02 | 25.60 | $26.14 | 13100 |
| 2025-05-01 | 25.54 | $25.49 | 7000 |
| 2025-04-30 | 25.54 | $25.53 | 400 |
| 2025-04-29 | 25.54 | $25.55 | 3700 |
| 2025-04-28 | 25.54 | $25.55 | 2500 |
| 2025-04-25 | 25.55 | $25.65 | 400 |
| 2025-04-24 | 25.54 | $25.66 | 1215 |
| 2025-04-23 | 25.54 | $25.59 | 7900 |
| 2025-04-22 | 25.54 | $25.67 | 1212 |
| 2025-04-21 | 25.53 | $25.55 | 1418 |
| 2025-04-17 | 25.54 | $25.55 | 1500 |
| 2025-04-16 | 25.56 | $25.50 | 4400 |
| 2025-04-15 | 25.58 | $25.69 | 3914 |
| 2025-04-14 | 25.58 | $25.53 | 7300 |
| 2025-04-11 | 25.60 | $25.38 | 2449 |
| 2025-04-10 | 25.64 | $25.34 | 3100 |
| 2025-04-09 | 25.68 | $25.12 | 13800 |
| 2025-04-08 | 25.75 | $25.55 | 3400 |
| 2025-04-07 | 25.78 | $25.00 | 13249 |
| 2025-04-04 | 25.88 | $25.40 | 13500 |
| 2025-04-03 | 25.94 | $25.70 | 6021 |
| 2025-04-02 | 25.97 | $25.85 | 844 |
| 2025-04-01 | 26.00 | $25.92 | 4812 |
| 2025-03-31 | 26.02 | $25.90 | 700 |
| 2025-03-28 | 26.05 | $25.95 | 1730 |
| 2025-03-27 | 26.08 | $25.98 | 214 |
| 2025-03-26 | 26.10 | $25.80 | 2000 |
| 2025-03-25 | 26.15 | $26.04 | 1819 |
| 2025-03-24 | 26.17 | $25.91 | 3335 |
| 2025-03-21 | 26.21 | $25.88 | 1827 |
| 2025-03-20 | 26.26 | $26.00 | 2300 |
| 2025-03-19 | 26.29 | $26.09 | 1540 |
| 2025-03-18 | 26.32 | $26.07 | 2400 |
| 2025-03-17 | 26.35 | $25.88 | 3000 |
| 2025-03-14 | 26.40 | $26.05 | 2949 |
| 2025-03-13 | 26.43 | $26.24 | 1115 |
| 2025-03-12 | 26.45 | $26.18 | 6215 |
| 2025-03-11 | 26.47 | $26.10 | 4600 |
| 2025-03-10 | 26.50 | $26.15 | 2631 |
| 2025-03-07 | 26.53 | $26.85 | 1800 |
| 2025-03-06 | 26.48 | $26.72 | 1133 |
| 2025-03-05 | 26.44 | $26.83 | 1300 |
| 2025-03-04 | 26.38 | $26.47 | 3700 |
| 2025-03-03 | 26.35 | $26.88 | 2717 |
| 2025-02-28 | 26.28 | $26.66 | 16418 |
| 2025-02-27 | 26.23 | $26.34 | 5413 |
| 2025-02-26 | 26.20 | $26.33 | 1600 |
| 2025-02-25 | 26.17 | $26.32 | 629 |
| 2025-02-24 | 26.13 | $26.40 | 9418 |
| 2025-02-21 | 26.09 | $26.27 | 1000 |
| 2025-02-20 | 26.06 | $26.32 | 18000 |
| 2025-02-19 | 26.01 | $26.47 | 5700 |
| 2025-02-18 | 25.95 | $26.34 | 6400 |
| 2025-02-14 | 25.90 | $26.30 | 1600 |
| 2025-02-13 | 25.85 | $26.14 | 800 |
| 2025-02-12 | 25.82 | $26.25 | 3824 |
| 2025-02-11 | 25.78 | $26.23 | 4100 |
| 2025-02-10 | 25.74 | $26.00 | 3042 |
| 2025-02-07 | 25.73 | $25.76 | 7400 |
| 2025-02-06 | 25.74 | $25.68 | 5100 |
| 2025-02-05 | 25.77 | $25.88 | 8000 |
| 2025-02-04 | 25.79 | $25.61 | 4500 |
| 2025-02-03 | 25.83 | $25.61 | 9440 |
| 2025-01-31 | 25.89 | $25.60 | 3900 |
| 2025-01-30 | 25.95 | $25.67 | 18138 |
| 2025-01-29 | 26.00 | $25.69 | 22600 |
| 2025-01-28 | 26.06 | $25.65 | 17900 |
| 2025-01-27 | 26.13 | $25.70 | 13200 |
| 2025-01-24 | 26.20 | $25.65 | 3700 |
| 2025-01-23 | 26.28 | $25.75 | 15727 |
| 2025-01-22 | 26.35 | $25.37 | 38600 |
| 2025-01-21 | 26.47 | $25.61 | 134925 |
| 2025-01-17 | 26.56 | $25.92 | 4300 |
| 2025-01-16 | 26.63 | $26.15 | 11504 |
| 2025-01-15 | 26.68 | $25.93 | 96800 |
| 2025-01-14 | 26.76 | $26.60 | 2612 |
| 2025-01-13 | 26.77 | $26.99 | 3000 |
| 2025-01-10 | 26.74 | $26.60 | 7508 |
| 2025-01-08 | 26.75 | $27.05 | 2203 |
| 2025-01-07 | 26.71 | $26.53 | 800 |
| 2025-01-06 | 26.73 | $27.00 | 1141 |
| 2025-01-03 | 26.70 | $26.99 | 3800 |
| 2025-01-02 | 26.67 | $26.80 | 400 |
| 2024-12-31 | 26.66 | $26.80 | 2301 |
| 2024-12-30 | 26.66 | $26.66 | 818 |
| 2024-12-27 | 26.67 | $26.79 | 473357 |
| 2024-12-26 | 26.68 | $26.79 | 600 |
| 2024-12-24 | 26.69 | $26.50 | 11600 |
| 2024-12-23 | 26.73 | $26.64 | 200 |
| 2024-12-20 | 26.76 | $26.65 | 600 |
| 2024-12-19 | 26.80 | $26.33 | 400 |
| 2024-12-18 | 26.87 | $26.28 | 2100 |
| 2024-12-17 | 26.94 | $26.91 | 2724 |
| 2024-12-16 | 26.96 | $26.90 | 2145 |
| 2024-12-13 | 26.99 | $26.85 | 531 |
| 2024-12-12 | 27.02 | $26.25 | 237128 |
| 2024-12-11 | 27.11 | $26.25 | 1600 |
| 2024-12-10 | 27.21 | $26.31 | 25047 |
| 2024-12-09 | 27.30 | $26.96 | 104 |
| 2024-12-06 | 27.33 | $27.19 | 1721 |
| 2024-12-05 | 27.34 | $27.08 | 4700 |
| 2024-12-04 | 27.37 | $27.00 | 3346 |
| 2024-12-03 | 27.39 | $27.00 | 444 |
| 2024-12-02 | 27.42 | $27.60 | 2529 |
| 2024-11-29 | 27.38 | $27.88 | 119014 |
| 2024-11-27 | 27.31 | $27.88 | 2720 |
| 2024-11-26 | 27.24 | $27.73 | 439 |
| 2024-11-25 | 27.18 | $27.18 | 3117 |
| 2024-11-22 | 27.17 | $27.50 | 1604 |
| 2024-11-21 | 27.13 | $26.98 | 5809 |
| 2024-11-20 | 27.14 | $27.37 | 7700 |
| 2024-11-19 | 27.10 | $27.26 | 1233 |
| 2024-11-18 | 27.08 | $27.43 | 4328 |
| 2024-11-15 | 27.03 | $27.25 | 904 |
| 2024-11-14 | 27.00 | $27.25 | 2037 |
| 2024-11-13 | 26.97 | $27.16 | 711 |
| 2024-11-12 | 26.94 | $27.19 | 1800 |
| 2024-11-11 | 26.90 | $27.18 | 59957 |
| 2024-11-08 | 26.86 | $27.18 | 2700 |
| 2024-11-07 | 26.82 | $26.81 | 2626 |
| 2024-11-06 | 26.81 | $27.19 | 9600 |
| 2024-11-05 | 26.75 | $26.60 | 2800 |
| 2024-11-04 | 26.76 | $26.76 | 5100 |
| 2024-11-01 | 26.74 | $26.55 | 7317 |
| 2024-10-31 | 26.75 | $26.93 | 5500 |
| 2024-10-30 | 26.71 | $27.05 | 14800 |
| 2024-10-29 | 26.66 | $27.10 | 1114 |
| 2024-10-28 | 26.60 | $27.03 | 11447 |
| 2024-10-25 | 26.55 | $26.84 | 4032 |
| 2024-10-24 | 26.51 | $26.97 | 2429 |
| 2024-10-23 | 26.45 | $26.70 | 4024 |
| 2024-10-22 | 26.41 | $26.50 | 700 |
| 2024-10-21 | 26.40 | $26.95 | 3100 |
| 2024-10-18 | 26.33 | $26.60 | 1834 |
| 2024-10-17 | 26.30 | $26.43 | 11800 |
| 2024-10-16 | 26.29 | $26.37 | 15630 |
| 2024-10-15 | 26.27 | $26.27 | 6200 |
| 2024-10-14 | 26.27 | $26.39 | 5000 |
| 2024-10-11 | 26.26 | $26.28 | 2600 |
| 2024-10-10 | 26.25 | $26.21 | 15400 |
| 2024-10-09 | 26.25 | $26.30 | 24000 |
| 2024-10-08 | 26.25 | $26.27 | 13900 |
| 2024-10-07 | 26.24 | $26.53 | 3700 |
| 2024-10-04 | 26.21 | $26.34 | 3431 |
| 2024-10-03 | 26.19 | $26.22 | 10738 |
| 2024-10-02 | 26.19 | $26.32 | 24300 |
| 2024-10-01 | 26.17 | $26.15 | 14000 |
| 2024-09-30 | 26.17 | $26.14 | 10728 |
| 2024-09-27 | 26.18 | $26.15 | 10700 |
| 2024-09-26 | 26.18 | $26.14 | 4300 |
| 2024-09-25 | 26.19 | $26.21 | 5800 |
| 2024-09-24 | 26.19 | $26.23 | 10800 |
| 2024-09-23 | 26.18 | $26.15 | 6400 |
| 2024-09-20 | 26.19 | $26.25 | 24100 |
| 2024-09-19 | 26.18 | $26.20 | 2300 |
| 2024-09-18 | 26.18 | $26.25 | 1947 |
| 2024-09-17 | 26.18 | $26.16 | 3945 |
| 2024-09-16 | 26.18 | $26.15 | 5704 |
| 2024-09-13 | 26.19 | $26.17 | 1241 |
| 2024-09-12 | 26.19 | $26.10 | 3245 |
| 2024-09-11 | 26.20 | $26.18 | 1900 |
| 2024-09-10 | 26.20 | $26.01 | 8038 |
| 2024-09-09 | 26.22 | $26.08 | 4200 |
| 2024-09-06 | 26.24 | $26.15 | 14044 |
| 2024-09-05 | 26.24 | $26.37 | 1200 |
| 2024-09-04 | 26.23 | $26.20 | 2100 |
| 2024-09-03 | 26.23 | $26.33 | 3934 |
| 2024-08-30 | 26.22 | $26.23 | 11300 |
| 2024-08-29 | 26.22 | $26.29 | 5000 |
| 2024-08-28 | 26.21 | $26.25 | 7312 |
| 2024-08-27 | 26.20 | $26.13 | 6508 |
| 2024-08-26 | 26.21 | $26.33 | 3000 |
| 2024-08-23 | 26.20 | $26.21 | 2614 |
| 2024-08-22 | 26.20 | $26.30 | 3900 |
| 2024-08-21 | 26.18 | $26.21 | 3238 |
| 2024-08-20 | 26.18 | $26.17 | 4139 |
| 2024-08-19 | 26.18 | $26.17 | 6507 |
| 2024-08-16 | 26.18 | $26.12 | 600 |
| 2024-08-15 | 26.18 | $26.16 | 3100 |
| 2024-08-14 | 26.18 | $26.10 | 5016 |
| 2024-08-13 | 26.19 | $26.28 | 4400 |
| 2024-08-12 | 26.18 | $26.10 | 1644 |
| 2024-08-09 | 26.19 | $26.26 | 6314 |
| 2024-08-08 | 26.17 | $26.26 | 900 |
| 2024-08-07 | 26.16 | $26.28 | 3900 |
| 2024-08-06 | 26.15 | $26.25 | 2600 |
| 2024-08-05 | 26.13 | $26.35 | 4845 |
| 2024-08-02 | 26.11 | $26.06 | 2300 |
| 2024-08-01 | 26.11 | $26.10 | 1100 |
| 2024-07-31 | 26.10 | $26.09 | 7300 |
| 2024-07-30 | 26.10 | $26.18 | 30428 |
| 2024-07-29 | 26.09 | $26.18 | 3226 |
| 2024-07-26 | 26.07 | $26.06 | 5003 |
| 2024-07-25 | 26.07 | $26.02 | 2138 |
| 2024-07-24 | 26.08 | $26.20 | 2000 |
| 2024-07-23 | 26.06 | $26.12 | 15600 |
| 2024-07-22 | 26.05 | $26.11 | 9500 |
| 2024-07-19 | 26.03 | $26.15 | 36013 |
| 2024-07-18 | 26.02 | $26.16 | 8300 |
| 2024-07-17 | 26.00 | $26.10 | 12127 |
| 2024-07-16 | 25.98 | $26.23 | 13217 |
| 2024-07-15 | 25.95 | $26.19 | 6000 |
| 2024-07-12 | 25.92 | $25.94 | 2200 |
| 2024-07-11 | 25.91 | $25.92 | 900 |
| 2024-07-10 | 25.90 | $25.92 | — |
| 2024-07-09 | 25.89 | $25.92 | 4408 |
| 2024-07-08 | 25.87 | $25.67 | 3009 |
| 2024-07-05 | 25.88 | $26.06 | 2100 |
| 2024-07-03 | 25.85 | $25.97 | 2447 |
| 2024-07-02 | 25.83 | $25.94 | 3600 |
| 2024-07-01 | 25.81 | $26.14 | 541 |
| 2024-06-28 | 25.77 | $26.15 | 7700 |
| 2024-06-27 | 25.72 | $25.97 | 8027 |
| 2024-06-26 | 25.69 | $26.09 | 15800 |
| 2024-06-25 | 25.65 | $25.75 | 16100 |
| 2024-06-24 | 25.64 | $25.49 | 12300 |
| 2024-06-21 | 25.65 | $25.88 | 2921 |
| 2024-06-20 | 25.63 | $25.81 | 5708 |
| 2024-06-18 | 25.61 | $25.79 | 2100 |
| 2024-06-17 | 25.59 | $25.75 | 5800 |
| 2024-06-14 | 25.57 | $25.56 | 1400 |
| 2024-06-13 | 25.57 | $25.63 | 15100 |
| 2024-06-12 | 25.56 | $25.46 | 5300 |
| 2024-06-11 | 25.56 | $25.33 | 9300 |
| 2024-06-10 | 25.57 | $25.56 | 6345 |
| 2024-06-07 | 25.56 | $25.67 | 9448 |
| 2024-06-06 | 25.53 | $25.56 | 3200 |
| 2024-06-05 | 25.52 | $25.66 | 8309 |
| 2024-06-04 | 25.49 | $25.53 | 10100 |
| 2024-06-03 | 25.48 | $25.43 | 26348 |
| 2024-05-31 | 25.47 | $25.70 | 6900 |
| 2024-05-30 | 25.43 | $25.80 | 4200 |
| 2024-05-29 | 25.39 | $25.74 | 15709 |
| 2024-05-28 | 25.34 | $25.69 | 7800 |
| 2024-05-24 | 25.30 | $25.66 | 2009 |
| 2024-05-23 | 25.27 | $25.62 | 32900 |
| 2024-05-22 | 25.23 | $25.56 | 25100 |
| 2024-05-21 | 25.21 | $25.47 | 22400 |
| 2024-05-20 | 25.19 | $25.45 | 71728 |
| 2024-05-17 | 25.18 | $24.99 | 56500 |
| 2024-05-16 | 25.21 | $24.97 | 31928 |
| 2024-05-15 | 25.25 | $25.00 | 38200 |
| 2024-05-14 | 25.29 | $25.00 | 62700 |
| 2024-05-13 | 25.33 | $25.09 | 44600 |
| 2024-05-10 | 25.36 | $25.20 | 23400 |
| 2024-05-09 | 25.38 | $25.23 | 39813 |
| 2024-05-08 | 25.40 | $25.24 | 7700 |
| 2024-05-07 | 25.42 | $25.23 | 53830 |
| 2024-05-06 | 25.44 | $25.25 | 23000 |
| 2024-05-03 | 25.46 | $25.23 | 52000 |
| 2024-05-02 | 25.49 | $25.24 | 57045 |
| 2024-05-01 | 25.51 | $25.30 | 10124 |
| 2024-04-30 | 25.53 | $25.23 | 8243 |
| 2024-04-29 | 25.56 | $25.45 | 19039 |
| 2024-04-26 | 25.56 | $25.51 | 43200 |
| 2024-04-25 | 25.56 | $25.75 | 10613 |
| 2024-04-24 | 25.53 | $25.87 | 49032 |
| 2024-04-23 | 25.49 | $25.74 | 13514 |
| 2024-04-22 | 25.46 | $25.76 | 6200 |
| 2024-04-19 | 25.43 | $25.68 | 3700 |
| 2024-04-18 | 25.40 | $25.64 | 15800 |
| 2024-04-17 | 25.37 | $25.60 | 26443 |
| 2024-04-16 | 25.35 | $24.94 | 28601 |
| 2024-04-15 | 25.39 | $25.29 | 700 |
| 2024-04-12 | 25.39 | $25.34 | 2100 |
| 2024-04-11 | 25.40 | $25.49 | 5412 |
| 2024-04-10 | 25.38 | $25.49 | 3836 |
| 2024-04-09 | 25.37 | $25.48 | 3600 |
| 2024-04-08 | 25.35 | $25.47 | 2900 |
| 2024-04-05 | 25.34 | $25.40 | 18634 |
| 2024-04-04 | 25.33 | $25.40 | 4127 |
| 2024-04-03 | 25.32 | $25.33 | 23135 |
| 2024-04-02 | 25.32 | $25.34 | 14400 |
| 2024-04-01 | 25.32 | $25.49 | 3900 |
| 2024-03-28 | 25.30 | $25.40 | 9800 |
| 2024-03-27 | 25.30 | $25.37 | 9631 |
| 2024-03-26 | 25.29 | $25.30 | 13216 |
| 2024-03-25 | 25.30 | $25.25 | 10100 |
| 2024-03-22 | 25.31 | $25.25 | 23916 |
| 2024-03-21 | 25.33 | $25.25 | 16200 |
| 2024-03-20 | 25.34 | $25.27 | 2600 |
| 2024-03-19 | 25.36 | $25.25 | 4400 |
| 2024-03-18 | 25.38 | $25.24 | 3328 |
| 2024-03-15 | 25.40 | $25.22 | 6000 |
| 2024-03-14 | 25.43 | $25.45 | 1537 |
| 2024-03-13 | 25.43 | $25.22 | 3801 |
| 2024-03-12 | 25.46 | $25.24 | 4100 |
| 2024-03-11 | 25.49 | $25.34 | 7700 |
| 2024-03-08 | 25.51 | $25.34 | 2800 |
| 2024-03-07 | 25.53 | $25.25 | 7800 |
| 2024-03-06 | 25.56 | $25.37 | 2200 |
| 2024-03-05 | 25.58 | $25.43 | 1005 |
| 2024-03-04 | 25.59 | $25.43 | 12700 |
| 2024-03-01 | 25.61 | $25.76 | 17400 |
| 2024-02-29 | 25.59 | $25.62 | 4207 |
| 2024-02-28 | 25.58 | $25.60 | 3217 |
| 2024-02-27 | 25.57 | $25.58 | 5736 |
| 2024-02-26 | 25.57 | $25.62 | 5100 |
| 2024-02-23 | 25.56 | $25.59 | 11500 |
| 2024-02-22 | 25.56 | $25.47 | 7100 |
| 2024-02-21 | 25.56 | $25.62 | 300 |
| 2024-02-20 | 25.55 | $25.60 | 1813 |
| 2024-02-16 | 25.54 | $25.68 | 27024 |
| 2024-02-15 | 25.52 | $25.64 | 2526 |
| 2024-02-14 | 25.51 | $25.65 | 14400 |
| 2024-02-13 | 25.49 | $25.64 | 2047 |
| 2024-02-12 | 25.47 | $25.64 | 4200 |
| 2024-02-09 | 25.45 | $25.40 | 3000 |
| 2024-02-08 | 25.45 | $25.45 | 1200 |
| 2024-02-07 | 25.44 | $25.49 | 1300 |
| 2024-02-06 | 25.43 | $25.50 | 5700 |
| 2024-02-05 | 25.42 | $25.46 | 10000 |
| 2024-02-02 | 25.41 | $25.45 | 5837 |
| 2024-02-01 | 25.40 | $25.43 | 4500 |
| 2024-01-31 | 25.39 | $25.48 | 8400 |
| 2024-01-30 | 25.38 | $25.60 | 8300 |
| 2024-01-29 | 25.35 | $25.53 | 500 |
| 2024-01-26 | 25.33 | $25.53 | 2446 |
| 2024-01-25 | 25.31 | $25.39 | 8037 |
| 2024-01-24 | 25.30 | $25.34 | 2036 |
| 2024-01-23 | 25.29 | $25.22 | 23812 |
| 2024-01-22 | 25.30 | $25.40 | 12400 |
| 2024-01-19 | 25.29 | $25.33 | 900 |
| 2024-01-18 | 25.28 | $25.31 | 7600 |
| 2024-01-17 | 25.28 | $25.27 | 2625 |
| 2024-01-16 | 25.28 | $25.31 | 1400 |
| 2024-01-12 | 25.27 | $25.40 | 6300 |
| 2024-01-11 | 25.26 | $25.19 | 13000 |
| 2024-01-10 | 25.26 | $25.25 | 300 |
| 2024-01-09 | 25.26 | $25.25 | 5400 |
| 2024-01-08 | 25.26 | $25.21 | 7600 |
| 2024-01-05 | 25.26 | $25.31 | 6800 |
| 2024-01-04 | 25.24 | $25.37 | 4100 |
| 2024-01-03 | 25.22 | $25.32 | 1100 |
| 2024-01-02 | 25.21 | $25.30 | 4500 |
| 2023-12-29 | 25.19 | $25.30 | 1900 |
| 2023-12-28 | 25.18 | $25.28 | 6900 |
| 2023-12-27 | 25.16 | $25.24 | 500 |
| 2023-12-26 | 25.15 | $25.25 | 5200 |
| 2023-12-22 | 25.13 | $25.19 | 3700 |
| 2023-12-21 | 25.12 | $25.20 | 2500 |
| 2023-12-20 | 25.12 | $25.27 | 3500 |
| 2023-12-19 | 25.10 | $25.25 | 22447 |
| 2023-12-18 | 25.08 | $25.16 | 1326 |
| 2023-12-15 | 25.07 | $25.22 | 600 |
| 2023-12-14 | 25.06 | $25.10 | 10133 |
| 2023-12-13 | 25.06 | $25.14 | 5800 |
| 2023-12-12 | 25.05 | $25.05 | 900 |
| 2023-12-11 | 25.05 | $25.06 | 1625 |
| 2023-12-08 | 25.05 | $25.10 | 1100 |
| 2023-12-07 | 25.05 | $25.00 | 5400 |
| 2023-12-06 | 25.05 | $24.80 | 2716 |
| 2023-12-05 | 25.08 | $25.15 | 2927 |
| 2023-12-04 | 25.06 | $25.04 | 4129 |
| 2023-12-01 | 25.05 | $25.01 | 5400 |
| 2023-11-30 | 25.05 | $25.01 | 8700 |
| 2023-11-29 | 25.04 | $24.93 | 10600 |
| 2023-11-28 | 25.04 | $25.22 | 2800 |
| 2023-11-27 | 25.00 | $25.02 | 2713 |
| 2023-11-24 | 24.98 | $25.21 | 3203 |
| 2023-11-22 | 24.93 | $25.20 | 2136 |
| 2023-11-21 | 24.87 | $25.01 | 10300 |
| 2023-11-20 | 24.83 | $25.12 | 4341 |
| 2023-11-17 | 24.77 | $25.18 | 4600 |
| 2023-11-16 | 24.71 | $25.20 | 6240 |
| 2023-11-15 | 24.63 | $25.01 | 1400 |
| 2023-11-14 | 24.58 | $25.17 | 9400 |
| 2023-11-13 | 24.50 | $25.00 | 10142 |
| 2023-11-10 | 24.43 | $24.98 | 4216 |
| 2023-11-09 | 24.36 | $25.00 | 4900 |
| 2023-11-08 | 24.29 | $24.54 | 6549 |
| 2023-11-07 | 24.26 | $24.51 | 700 |
| 2023-11-06 | 24.24 | $24.57 | 1200 |
| 2023-11-03 | 24.20 | $24.65 | 2800 |
| 2023-11-02 | 24.15 | $24.50 | 4827 |
| 2023-11-01 | 24.11 | $24.44 | 26800 |
| 2023-10-31 | 24.08 | $24.25 | 4000 |
| 2023-10-30 | 24.07 | $24.03 | 1900 |
| 2023-10-27 | 24.07 | $23.87 | 4900 |
| 2023-10-26 | 24.10 | $23.78 | 5700 |
| 2023-10-25 | 24.14 | $23.58 | 8636 |
| 2023-10-24 | 24.21 | $24.10 | 7900 |
| 2023-10-23 | 24.23 | $24.08 | 3915 |
| 2023-10-20 | 24.25 | $24.08 | 3900 |
| 2023-10-19 | 24.27 | $24.57 | 1600 |
| 2023-10-18 | 24.25 | $24.32 | 2502 |
| 2023-10-17 | 24.25 | $24.10 | 9324 |
| 2023-10-16 | 24.27 | $24.00 | 5627 |
| 2023-10-13 | 24.31 | $24.58 | 519 |
| 2023-10-12 | 24.28 | $24.58 | 2600 |
| 2023-10-11 | 24.26 | $24.35 | 4230 |
| 2023-10-10 | 24.25 | $23.74 | 447 |
| 2023-10-09 | 24.31 | $23.45 | 3700 |
| 2023-10-06 | 24.39 | $24.14 | 1700 |
| 2023-10-05 | 24.41 | $24.46 | 309 |
| 2023-10-04 | 24.40 | $24.19 | 1402 |
| 2023-10-03 | 24.42 | $24.17 | 7006 |
| 2023-10-02 | 24.44 | $24.26 | 15019 |
| 2023-09-29 | 24.45 | $24.59 | 3339 |
| 2023-09-28 | 24.43 | $25.00 | 5837 |
| 2023-09-27 | 24.37 | $24.57 | 2100 |
| 2023-09-26 | 24.35 | $24.32 | 7945 |
| 2023-09-25 | 24.36 | $24.55 | 1447 |
| 2023-09-22 | 24.35 | $24.60 | 548 |
| 2023-09-21 | 24.33 | $24.31 | 2700 |
| 2023-09-20 | 24.34 | $24.70 | 5600 |
| 2023-09-19 | 24.32 | $24.58 | 2200 |
| 2023-09-18 | 24.30 | $24.15 | 713 |
| 2023-09-15 | 24.33 | $24.05 | 746 |
| 2023-09-14 | 24.37 | $24.08 | 1944 |
| 2023-09-13 | 24.41 | $24.01 | 4316 |
| 2023-09-12 | 24.46 | $24.01 | 15400 |
| 2023-09-11 | 24.52 | $24.21 | 2403 |
| 2023-09-08 | 24.55 | $24.37 | 201 |
| 2023-09-07 | 24.57 | $24.37 | 1221 |
| 2023-09-06 | 24.59 | $24.39 | 500 |
| 2023-09-05 | 24.61 | $24.46 | 2517 |
| 2023-09-01 | 24.63 | $24.47 | 200 |
| 2023-08-31 | 24.64 | $24.47 | 5500 |
| 2023-08-30 | 24.65 | $24.67 | 7322 |
| 2023-08-29 | 24.65 | $24.84 | 13100 |
| 2023-08-28 | 24.62 | $24.65 | 5400 |
| 2023-08-25 | 24.62 | $24.79 | 5600 |
| 2023-08-24 | 24.59 | $24.74 | 2600 |
| 2023-08-23 | 24.57 | $24.74 | 3100 |
| 2023-08-22 | 24.55 | $24.52 | 1122 |
| 2023-08-21 | 24.54 | $24.68 | 5513 |
| 2023-08-18 | 24.52 | $24.68 | 607 |
| 2023-08-17 | 24.49 | $24.68 | 5703 |
| 2023-08-16 | 24.46 | $24.26 | 5139 |
| 2023-08-15 | 24.47 | $24.62 | 150 |
| 2023-08-14 | 24.45 | $24.62 | 505 |
| 2023-08-11 | 24.42 | $24.69 | 5619 |
| 2023-08-10 | 24.38 | $24.42 | 1700 |
| 2023-08-09 | 24.37 | $24.49 | 2637 |
| 2023-08-08 | 24.34 | $24.50 | 2102 |
| 2023-08-07 | 24.32 | $24.60 | 3000 |
| 2023-08-04 | 24.28 | $24.58 | 342 |
| 2023-08-03 | 24.24 | $24.37 | 302 |
| 2023-08-02 | 24.21 | $24.57 | 300 |
| 2023-08-01 | 24.16 | $24.38 | 3700 |
| 2023-07-31 | 24.13 | $24.48 | 1725 |
| 2023-07-28 | 24.08 | $24.38 | 2400 |
| 2023-07-27 | 24.04 | $24.23 | 5700 |
| 2023-07-26 | 24.01 | $24.00 | 7000 |
| 2023-07-25 | 24.00 | $24.10 | 300 |
| 2023-07-24 | 23.98 | $23.99 | 6003 |
| 2023-07-21 | 23.97 | $24.05 | 3503 |
| 2023-07-20 | 23.94 | $24.15 | 8000 |
| 2023-07-19 | 23.90 | $24.08 | 518 |
| 2023-07-18 | 23.86 | $24.23 | 1706 |
| 2023-07-17 | 23.80 | $24.05 | 4500 |
| 2023-07-14 | 23.75 | $24.07 | 11800 |
| 2023-07-13 | 23.69 | $23.99 | 2541 |
| 2023-07-12 | 23.64 | $24.10 | 125 |
| 2023-07-11 | 23.57 | $24.10 | 4700 |
| 2023-07-10 | 23.48 | $24.10 | 5000 |
| 2023-07-07 | 23.40 | $23.20 | 9213 |
| 2023-07-06 | 23.40 | $23.85 | 2009 |
| 2023-07-05 | 23.34 | $23.80 | 3005 |
| 2023-07-03 | 23.28 | $23.85 | 743 |
| 2023-06-30 | 23.21 | $23.55 | 3600 |
| 2023-06-29 | 23.16 | $23.45 | 7100 |
| 2023-06-28 | 23.12 | $23.80 | 3300 |
| 2023-06-27 | 23.05 | $23.50 | 12228 |
| 2023-06-26 | 23.00 | $23.46 | 1800 |
| 2023-06-23 | 22.95 | $23.01 | 3300 |
| 2023-06-22 | 22.94 | $23.56 | 6800 |
| 2023-06-21 | 22.89 | $22.99 | 9832 |
| 2023-06-20 | 22.89 | $22.77 | 2810 |
| 2023-06-16 | 22.92 | $22.74 | 2440 |
| 2023-06-15 | 22.96 | $22.52 | 9827 |
| 2023-06-14 | 23.03 | $22.90 | 25600 |
| 2023-06-13 | 23.06 | $22.91 | 516 |
| 2023-06-12 | 23.09 | $22.57 | 14246 |
| 2023-06-09 | 23.16 | $22.53 | 17648 |
| 2023-06-08 | 23.24 | $23.07 | 20000 |
| 2023-06-07 | 23.27 | $23.88 | 15521 |
| 2023-06-06 | 23.21 | $23.02 | 903 |
| 2023-06-05 | 23.25 | $23.84 | 22600 |
| 2023-06-02 | 23.20 | $22.14 | 9612 |
| 2023-06-01 | 23.33 | $22.42 | 13225 |
| 2023-05-31 | 23.43 | $22.75 | 12747 |
| 2023-05-30 | 23.51 | $22.92 | 47043 |
| 2023-05-26 | 23.57 | $23.60 | 3700 |
| 2023-05-25 | 23.57 | $23.01 | 1435 |
| 2023-05-24 | 23.63 | $23.25 | 19500 |
| 2023-05-23 | 23.66 | $24.00 | 1600 |
| 2023-05-22 | 23.62 | $23.95 | 1426 |
| 2023-05-19 | 23.59 | $23.72 | 100 |
| 2023-05-18 | 23.57 | $23.72 | 2928 |
| 2023-05-17 | 23.56 | $23.75 | 2900 |
| 2023-05-16 | 23.54 | $23.54 | — |
| 2023-05-15 | 23.54 | $23.54 | 5731 |
| 2023-05-12 | 23.54 | $23.33 | 3300 |
| 2023-05-11 | 23.56 | $23.50 | 900 |
| 2023-05-10 | 23.56 | $23.25 | 9500 |
| 2023-05-09 | 23.58 | $23.40 | 18600 |
| 2023-05-08 | 23.59 | $23.87 | 16419 |
| 2023-05-05 | 23.56 | $23.87 | 9700 |
| 2023-05-04 | 23.54 | $23.10 | 2400 |
| 2023-05-03 | 23.59 | $23.75 | 900 |
| 2023-05-02 | 23.58 | $24.19 | 346 |
| 2023-05-01 | 23.54 | $23.72 | 10244 |
| 2023-04-28 | 23.54 | $23.35 | 3300 |
| 2023-04-27 | 23.57 | $23.55 | 3200 |
| 2023-04-26 | 23.59 | $23.25 | 1246 |
| 2023-04-25 | 23.63 | $23.50 | — |
| 2023-04-24 | 23.65 | $23.50 | 2947 |
| 2023-04-21 | 23.67 | $23.63 | 1711 |
| 2023-04-20 | 23.68 | $24.15 | 3300 |
| 2023-04-19 | 23.65 | $23.10 | 11600 |
| 2023-04-18 | 23.71 | $23.01 | 6800 |
| 2023-04-17 | 23.80 | $23.65 | 9313 |
| 2023-04-14 | 23.83 | $23.10 | 518 |
| 2023-04-13 | 23.92 | $22.97 | 15745 |
| 2023-04-12 | 24.02 | $23.27 | 16600 |
| 2023-04-11 | 24.09 | $23.75 | 4814 |
| 2023-04-10 | 24.11 | $24.64 | 500 |
| 2023-04-06 | 24.05 | $24.70 | 1600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.58
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.73
Average
25.91
Maximum
27.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 27.58 | $27.56 | 2425 |
| 2026-08-05 | 27.57 | $27.55 | 900 |
| 2026-08-04 | 27.55 | $27.55 | 709 |
| 2026-08-03 | 27.54 | $27.55 | 831 |
| 2026-07-31 | 27.52 | $27.43 | 12662 |
| 2026-07-30 | 27.53 | $27.36 | 2613 |
| 2026-07-29 | 27.55 | $27.41 | 1200 |
| 2026-07-28 | 27.56 | $27.51 | 3358 |
| 2026-07-27 | 27.55 | $27.59 | 1983 |
| 2026-07-24 | 27.53 | $27.53 | 1509 |
| 2026-07-23 | 27.51 | $27.55 | 800 |
| 2026-07-22 | 27.48 | $27.60 | 6047 |
| 2026-07-21 | 27.44 | $27.58 | 4100 |
| 2026-07-20 | 27.39 | $27.48 | 3400 |
| 2026-07-17 | 27.35 | $27.45 | 3200 |
| 2026-07-16 | 27.32 | $27.41 | 1838 |
| 2026-07-15 | 27.28 | $27.38 | 4047 |
| 2026-07-14 | 27.25 | $27.36 | 6242 |
| 2026-07-13 | 27.22 | $27.28 | 1732 |
| 2026-07-10 | 27.19 | $27.30 | 248 |
| 2026-07-09 | 27.16 | $27.03 | 3614 |
| 2026-07-08 | 27.18 | $27.12 | 4900 |
| 2026-07-07 | 27.18 | $26.85 | 4710 |
| 2026-07-06 | 27.24 | $27.15 | 3603 |
| 2026-07-02 | 27.25 | $27.17 | 1437 |
| 2026-07-01 | 27.25 | $27.12 | 6300 |
| 2026-06-30 | 27.26 | $27.41 | 2622 |
| 2026-06-29 | 27.22 | $27.50 | 3140 |
| 2026-06-26 | 27.14 | $27.58 | 8019 |
| 2026-06-25 | 27.03 | $27.55 | 62218 |
| 2026-06-24 | 26.92 | $27.34 | 10900 |
| 2026-06-23 | 26.83 | $27.05 | 29377 |
| 2026-06-22 | 26.78 | $27.05 | 4643 |
| 2026-06-18 | 26.73 | $26.78 | 8400 |
| 2026-06-17 | 26.73 | $26.80 | 10638 |
| 2026-06-16 | 26.72 | $26.75 | 14700 |
| 2026-06-15 | 26.72 | $26.70 | 20261 |
| 2026-06-12 | 26.74 | $26.63 | 14100 |
| 2026-06-11 | 26.77 | $26.75 | 1110 |
| 2026-06-10 | 26.78 | $26.71 | — |
| 2026-06-09 | 26.80 | $26.71 | 1340 |
| 2026-06-08 | 26.83 | $26.66 | 2215 |
| 2026-06-05 | 26.87 | $26.74 | 5100 |
| 2026-06-04 | 26.91 | $26.72 | 2400 |
| 2026-06-03 | 26.95 | $26.90 | 1800 |
| 2026-06-02 | 26.96 | $26.62 | 4725 |
| 2026-06-01 | 27.03 | $26.71 | 5000 |
| 2026-05-29 | 27.09 | $27.35 | 5800 |
| 2026-05-28 | 27.03 | $27.23 | 7500 |
| 2026-05-27 | 26.98 | $27.25 | 7038 |
| 2026-05-26 | 26.93 | $27.00 | 4300 |
| 2026-05-22 | 26.91 | $27.00 | 2420 |
| 2026-05-21 | 26.89 | $27.00 | 2000 |
| 2026-05-20 | 26.87 | $26.89 | 10900 |
| 2026-05-19 | 26.87 | $26.63 | 5800 |
| 2026-05-18 | 26.93 | $26.90 | 2100 |
| 2026-05-15 | 26.94 | $26.75 | 913 |
| 2026-05-14 | 26.98 | $27.00 | 1645 |
| 2026-05-13 | 26.97 | $27.00 | 3300 |
| 2026-05-12 | 26.97 | $26.94 | 8410 |
| 2026-05-11 | 26.97 | $26.97 | 4400 |
| 2026-05-08 | 26.97 | $26.95 | 5224 |
| 2026-05-07 | 26.98 | $27.00 | 2600 |
| 2026-05-06 | 26.97 | $27.00 | 5700 |
| 2026-05-05 | 26.96 | $27.31 | 214 |
| 2026-05-04 | 26.89 | $27.31 | 3600 |
| 2026-05-01 | 26.80 | $27.28 | 2800 |
| 2026-04-30 | 26.71 | $26.90 | 3500 |
| 2026-04-29 | 26.68 | $26.51 | 3500 |
| 2026-04-28 | 26.73 | $26.53 | 12200 |
| 2026-04-27 | 26.79 | $26.85 | 1400 |
| 2026-04-24 | 26.79 | $26.87 | 4507 |
| 2026-04-23 | 26.79 | $26.53 | 15800 |
| 2026-04-22 | 26.85 | $26.67 | 5722 |
| 2026-04-21 | 26.90 | $26.90 | 3500 |
| 2026-04-20 | 26.91 | $26.83 | 2700 |
| 2026-04-17 | 26.93 | $26.90 | 4100 |
| 2026-04-16 | 26.95 | $26.88 | 5011 |
| 2026-04-15 | 26.97 | $26.89 | 4321 |
| 2026-04-14 | 26.99 | $26.82 | 2028 |
| 2026-04-13 | 27.03 | $26.90 | 2200 |
| 2026-04-10 | 27.06 | $26.98 | 2400 |
| 2026-04-09 | 27.08 | $27.00 | 3919 |
| 2026-04-08 | 27.10 | $27.00 | 1900 |
| 2026-04-07 | 27.12 | $27.00 | 2800 |
| 2026-04-06 | 27.15 | $27.15 | 3000 |
| 2026-04-02 | 27.14 | $27.20 | 5700 |
| 2026-04-01 | 27.13 | $27.15 | 300 |
| 2026-03-31 | 27.12 | $27.14 | 704 |
| 2026-03-30 | 27.12 | $27.14 | 804 |
| 2026-03-27 | 27.11 | $27.11 | 437 |
| 2026-03-26 | 27.11 | $27.15 | 4761 |
| 2026-03-25 | 27.10 | $27.24 | 4161 |
| 2026-03-24 | 27.07 | $27.37 | 1224 |
| 2026-03-23 | 27.01 | $27.26 | 1900 |
| 2026-03-20 | 26.96 | $27.12 | 3536 |
| 2026-03-19 | 26.93 | $27.02 | 1400 |
| 2026-03-18 | 26.92 | $27.18 | 27516 |
| 2026-03-17 | 26.88 | $27.07 | 14200 |
| 2026-03-16 | 26.85 | $26.85 | 4400 |
| 2026-03-13 | 26.86 | $26.61 | 845 |
| 2026-03-12 | 26.93 | $26.40 | 2223 |
| 2026-03-11 | 27.05 | $26.65 | 2100 |
| 2026-03-10 | 27.14 | $26.71 | 1600 |
| 2026-03-09 | 27.24 | $26.75 | 6700 |
| 2026-03-06 | 27.34 | $27.21 | 9742 |
| 2026-03-05 | 27.35 | $27.19 | 17100 |
| 2026-03-04 | 27.38 | $27.38 | 1100 |
| 2026-03-03 | 27.36 | $27.40 | 1048 |
| 2026-03-02 | 27.35 | $27.32 | 7313 |
| 2026-02-27 | 27.34 | $27.38 | 1100 |
| 2026-02-26 | 27.32 | $27.36 | 57 |
| 2026-02-25 | 27.30 | $27.36 | 846 |
| 2026-02-24 | 27.28 | $27.34 | 2900 |
| 2026-02-23 | 27.25 | $27.34 | 2300 |
| 2026-02-20 | 27.23 | $27.37 | 2000 |
| 2026-02-19 | 27.19 | $27.35 | 7606 |
| 2026-02-18 | 27.15 | $27.24 | 2000 |
| 2026-02-17 | 27.12 | $27.26 | 1821 |
| 2026-02-13 | 27.09 | $27.20 | 1244 |
| 2026-02-12 | 27.06 | $27.20 | 644 |
| 2026-02-11 | 27.03 | $27.19 | 500 |
| 2026-02-10 | 27.00 | $27.10 | 5500 |
| 2026-02-09 | 26.98 | $26.89 | 1712 |
| 2026-02-06 | 27.00 | $26.79 | 4700 |
| 2026-02-05 | 27.05 | $26.92 | 929 |
| 2026-02-04 | 27.07 | $26.92 | 3800 |
| 2026-02-03 | 27.11 | $27.05 | 2500 |
| 2026-02-02 | 27.11 | $27.00 | 700 |
| 2026-01-30 | 27.13 | $27.04 | 800 |
| 2026-01-29 | 27.15 | $27.09 | 6400 |
| 2026-01-28 | 27.15 | $26.99 | 6129 |
| 2026-01-27 | 27.18 | $27.10 | 4100 |
| 2026-01-26 | 27.19 | $27.00 | 8800 |
| 2026-01-23 | 27.22 | $27.31 | 514 |
| 2026-01-22 | 27.19 | $27.10 | 1245 |
| 2026-01-21 | 27.20 | $27.05 | 4000 |
| 2026-01-20 | 27.22 | $27.03 | 9200 |
| 2026-01-16 | 27.25 | $27.29 | 6700 |
| 2026-01-15 | 27.22 | $27.28 | 313 |
| 2026-01-14 | 27.20 | $27.13 | 2500 |
| 2026-01-13 | 27.19 | $26.97 | 13300 |
| 2026-01-12 | 27.23 | $27.47 | 10200 |
| 2026-01-09 | 27.16 | $27.10 | 3518 |
| 2026-01-08 | 27.16 | $27.08 | 2041 |
| 2026-01-07 | 27.16 | $27.42 | 7504 |
| 2026-01-06 | 27.08 | $27.49 | 16746 |
| 2026-01-05 | 26.99 | $27.24 | 2804 |
| 2026-01-02 | 26.92 | $27.15 | 322 |
| 2025-12-31 | 26.87 | $27.17 | 12047 |
| 2025-12-30 | 26.80 | $27.11 | 5537 |
| 2025-12-29 | 26.74 | $26.77 | 2600 |
| 2025-12-26 | 26.73 | $26.77 | 1344 |
| 2025-12-24 | 26.73 | $26.65 | 2138 |
| 2025-12-23 | 26.75 | $26.67 | 5500 |
| 2025-12-22 | 26.77 | $26.69 | 6011 |
| 2025-12-19 | 26.79 | $26.71 | 1400 |
| 2025-12-18 | 26.81 | $26.76 | 2012 |
| 2025-12-17 | 26.82 | $26.80 | 803 |
| 2025-12-16 | 26.82 | $26.79 | 3900 |
| 2025-12-15 | 26.83 | $26.88 | 321 |
| 2025-12-12 | 26.81 | $26.91 | 3144 |
| 2025-12-11 | 26.79 | $26.80 | 2600 |
| 2025-12-10 | 26.79 | $26.83 | 1231 |
| 2025-12-09 | 26.79 | $26.81 | 19721 |
| 2025-12-08 | 26.78 | $26.72 | 1400 |
| 2025-12-05 | 26.80 | $26.75 | 3341 |
| 2025-12-04 | 26.81 | $26.77 | 3107 |
| 2025-12-03 | 26.82 | $26.62 | 2000 |
| 2025-12-02 | 26.86 | $26.76 | 1908 |
| 2025-12-01 | 26.88 | $26.67 | 14800 |
| 2025-11-28 | 26.92 | $27.09 | 726 |
| 2025-11-26 | 26.88 | $26.89 | 1741 |
| 2025-11-25 | 26.87 | $26.80 | 1400 |
| 2025-11-24 | 26.88 | $26.70 | 4600 |
| 2025-11-21 | 26.92 | $27.07 | 4645 |
| 2025-11-20 | 26.88 | $27.02 | 3228 |
| 2025-11-19 | 26.85 | $27.05 | 2000 |
| 2025-11-18 | 26.80 | $26.88 | 3900 |
| 2025-11-17 | 26.79 | $26.99 | 3600 |
| 2025-11-14 | 26.74 | $26.90 | 4919 |
| 2025-11-13 | 26.71 | $26.85 | 4504 |
| 2025-11-12 | 26.69 | $26.84 | 2600 |
| 2025-11-11 | 26.66 | $26.50 | 10400 |
| 2025-11-10 | 26.70 | $26.49 | 7400 |
| 2025-11-07 | 26.75 | $26.50 | 2800 |
| 2025-11-06 | 26.81 | $26.30 | 20900 |
| 2025-11-05 | 26.91 | $26.63 | 9500 |
| 2025-11-04 | 26.97 | $26.75 | 3035 |
| 2025-11-03 | 27.01 | $26.98 | 1500 |
| 2025-10-31 | 27.00 | $26.90 | 732 |
| 2025-10-30 | 27.01 | $27.00 | 2800 |
| 2025-10-29 | 27.00 | $27.00 | 4400 |
| 2025-10-28 | 26.99 | $27.00 | 4695 |
| 2025-10-27 | 26.98 | $27.04 | 3700 |
| 2025-10-24 | 26.95 | $26.85 | 2200 |
| 2025-10-23 | 26.96 | $26.57 | 653 |
| 2025-10-22 | 27.03 | $27.10 | 1300 |
| 2025-10-21 | 27.00 | $27.24 | 1135 |
| 2025-10-20 | 26.93 | $26.95 | 400 |
| 2025-10-17 | 26.92 | $26.95 | 1400 |
| 2025-10-16 | 26.90 | $26.93 | 1197 |
| 2025-10-15 | 26.88 | $26.91 | 3223 |
| 2025-10-14 | 26.86 | $26.83 | 600 |
| 2025-10-13 | 26.85 | $26.92 | 1700 |
| 2025-10-10 | 26.82 | $26.93 | 31 |
| 2025-10-09 | 26.79 | $26.93 | 300 |
| 2025-10-08 | 26.75 | $27.04 | 1122 |
| 2025-10-07 | 26.68 | $26.89 | 2700 |
| 2025-10-06 | 26.63 | $26.56 | 2215 |
| 2025-10-03 | 26.64 | $26.50 | 638 |
| 2025-10-02 | 26.67 | $26.87 | 2332 |
| 2025-10-01 | 26.62 | $26.86 | 1100 |
| 2025-09-30 | 26.56 | $26.78 | 3114 |
| 2025-09-29 | 26.52 | $26.46 | 433 |
| 2025-09-26 | 26.53 | $26.46 | 435 |
| 2025-09-25 | 26.54 | $26.67 | 1776 |
| 2025-09-24 | 26.52 | $26.45 | 2464 |
| 2025-09-23 | 26.53 | $26.56 | 600 |
| 2025-09-22 | 26.53 | $26.72 | 2600 |
| 2025-09-19 | 26.49 | $26.54 | 2700 |
| 2025-09-18 | 26.48 | $26.47 | 2338 |
| 2025-09-17 | 26.49 | $26.60 | 8400 |
| 2025-09-16 | 26.47 | $26.37 | 5400 |
| 2025-09-15 | 26.50 | $26.73 | 5615 |
| 2025-09-12 | 26.45 | $26.45 | 700 |
| 2025-09-11 | 26.46 | $26.50 | 5500 |
| 2025-09-10 | 26.45 | $26.42 | 648 |
| 2025-09-09 | 26.47 | $26.40 | 4400 |
| 2025-09-08 | 26.49 | $26.40 | 4700 |
| 2025-09-05 | 26.51 | $26.50 | 2100 |
| 2025-09-04 | 26.52 | $26.35 | 5825 |
| 2025-09-03 | 26.56 | $26.50 | 4200 |
| 2025-09-02 | 26.57 | $26.59 | 1009 |
| 2025-08-29 | 26.57 | $26.55 | 704 |
| 2025-08-28 | 26.58 | $26.60 | 9 |
| 2025-08-27 | 26.58 | $26.60 | 544 |
| 2025-08-26 | 26.57 | $26.50 | 404 |
| 2025-08-25 | 26.59 | $26.63 | 1600 |
| 2025-08-22 | 26.59 | $26.74 | 2702 |
| 2025-08-21 | 26.56 | $26.68 | 600 |
| 2025-08-20 | 26.53 | $26.60 | 2649 |
| 2025-08-19 | 26.52 | $26.59 | 1500 |
| 2025-08-18 | 26.51 | $26.46 | 6100 |
| 2025-08-15 | 26.53 | $26.45 | 2026 |
| 2025-08-14 | 26.56 | $26.43 | 3900 |
| 2025-08-13 | 26.59 | $26.51 | 3100 |
| 2025-08-12 | 26.61 | $26.12 | 14934 |
| 2025-08-11 | 26.71 | $26.50 | 12600 |
| 2025-08-08 | 26.75 | $26.82 | 14907 |
| 2025-08-07 | 26.74 | $26.84 | 7400 |
| 2025-08-06 | 26.71 | $26.65 | 6320 |
| 2025-08-05 | 26.72 | $26.74 | 1046 |
| 2025-08-04 | 26.71 | $26.68 | 717 |
| 2025-08-01 | 26.71 | $26.74 | 1803 |
| 2025-07-31 | 26.70 | $26.75 | 2431 |
| 2025-07-30 | 26.69 | $26.66 | 1500 |
| 2025-07-29 | 26.69 | $26.56 | 1700 |
| 2025-07-28 | 26.72 | $26.66 | 1333 |
| 2025-07-25 | 26.73 | $26.74 | 5800 |
| 2025-07-24 | 26.72 | $26.75 | 3900 |
| 2025-07-23 | 26.71 | $26.68 | 1424 |
| 2025-07-22 | 26.71 | $26.74 | 1100 |
| 2025-07-21 | 26.69 | $26.66 | 1014 |
| 2025-07-18 | 26.70 | $26.74 | — |
| 2025-07-17 | 26.68 | $26.74 | 3400 |
| 2025-07-16 | 26.66 | $26.50 | 1600 |
| 2025-07-15 | 26.69 | $26.56 | 1612 |
| 2025-07-14 | 26.72 | $26.65 | 848 |
| 2025-07-11 | 26.72 | $26.56 | 1700 |
| 2025-07-10 | 26.75 | $26.56 | 1212 |
| 2025-07-09 | 26.78 | $26.66 | 508 |
| 2025-07-08 | 26.79 | $26.64 | — |
| 2025-07-07 | 26.81 | $26.64 | 1742 |
| 2025-07-03 | 26.83 | $26.75 | 216 |
| 2025-07-02 | 26.83 | $26.75 | 800 |
| 2025-07-01 | 26.83 | $26.75 | 2600 |
| 2025-06-30 | 26.82 | $26.83 | 1300 |
| 2025-06-27 | 26.80 | $26.70 | 300 |
| 2025-06-26 | 26.80 | $26.68 | 500 |
| 2025-06-25 | 26.81 | $26.65 | 1000 |
| 2025-06-24 | 26.82 | $26.92 | 5000 |
| 2025-06-23 | 26.78 | $26.93 | 3929 |
| 2025-06-20 | 26.72 | $26.56 | 2800 |
| 2025-06-18 | 26.73 | $26.99 | 300 |
| 2025-06-17 | 26.66 | $26.55 | 111 |
| 2025-06-16 | 26.66 | $26.55 | 1445 |
| 2025-06-13 | 26.66 | $26.63 | — |
| 2025-06-12 | 26.64 | $26.63 | 1024 |
| 2025-06-11 | 26.62 | $26.58 | 325 |
| 2025-06-10 | 26.61 | $26.67 | 3236 |
| 2025-06-09 | 26.58 | $26.50 | 3837 |
| 2025-06-06 | 26.57 | $26.35 | 1144 |
| 2025-06-05 | 26.59 | $26.37 | 5700 |
| 2025-06-04 | 26.61 | $26.73 | 1200 |
| 2025-06-03 | 26.56 | $26.70 | 4009 |
| 2025-06-02 | 26.50 | $26.90 | 1444 |
| 2025-05-30 | 26.39 | $26.65 | 20800 |
| 2025-05-29 | 26.32 | $26.55 | 19421 |
| 2025-05-28 | 26.25 | $26.70 | 37227 |
| 2025-05-27 | 26.14 | $26.45 | 16500 |
| 2025-05-23 | 26.07 | $26.12 | 8320 |
| 2025-05-22 | 26.05 | $25.59 | 19000 |
| 2025-05-21 | 26.14 | $26.22 | 4837 |
| 2025-05-20 | 26.11 | $26.00 | 15000 |
| 2025-05-19 | 26.12 | $25.75 | 2108 |
| 2025-05-16 | 26.19 | $25.81 | 3031 |
| 2025-05-15 | 26.25 | $25.92 | 6111 |
| 2025-05-14 | 26.30 | $26.06 | 7949 |
| 2025-05-13 | 26.33 | $26.59 | 4634 |
| 2025-05-12 | 26.25 | $26.60 | 5500 |
| 2025-05-09 | 26.15 | $26.66 | 6524 |
| 2025-05-08 | 26.02 | $26.42 | 2719 |
| 2025-05-07 | 25.92 | $26.50 | 2900 |
| 2025-05-06 | 25.79 | $26.01 | 1601 |
| 2025-05-05 | 25.74 | $26.47 | 10300 |
| 2025-05-02 | 25.59 | $26.14 | 13100 |
| 2025-05-01 | 25.48 | $25.49 | 7000 |
| 2025-04-30 | 25.49 | $25.53 | 400 |
| 2025-04-29 | 25.49 | $25.55 | 3700 |
| 2025-04-28 | 25.49 | $25.55 | 2500 |
| 2025-04-25 | 25.49 | $25.65 | 400 |
| 2025-04-24 | 25.48 | $25.66 | 1215 |
| 2025-04-23 | 25.46 | $25.59 | 7900 |
| 2025-04-22 | 25.45 | $25.67 | 1212 |
| 2025-04-21 | 25.42 | $25.55 | 1418 |
| 2025-04-17 | 25.42 | $25.55 | 1500 |
| 2025-04-16 | 25.41 | $25.50 | 4400 |
| 2025-04-15 | 25.42 | $25.69 | 3914 |
| 2025-04-14 | 25.39 | $25.53 | 7300 |
| 2025-04-11 | 25.39 | $25.38 | 2449 |
| 2025-04-10 | 25.42 | $25.34 | 3100 |
| 2025-04-09 | 25.47 | $25.12 | 13800 |
| 2025-04-08 | 25.58 | $25.55 | 3400 |
| 2025-04-07 | 25.61 | $25.00 | 13249 |
| 2025-04-04 | 25.76 | $25.40 | 13500 |
| 2025-04-03 | 25.86 | $25.70 | 6021 |
| 2025-04-02 | 25.91 | $25.85 | 844 |
| 2025-04-01 | 25.93 | $25.92 | 4812 |
| 2025-03-31 | 25.95 | $25.90 | 700 |
| 2025-03-28 | 25.97 | $25.95 | 1730 |
| 2025-03-27 | 25.99 | $25.98 | 214 |
| 2025-03-26 | 26.00 | $25.80 | 2000 |
| 2025-03-25 | 26.06 | $26.04 | 1819 |
| 2025-03-24 | 26.07 | $25.91 | 3335 |
| 2025-03-21 | 26.11 | $25.88 | 1827 |
| 2025-03-20 | 26.17 | $26.00 | 2300 |
| 2025-03-19 | 26.21 | $26.09 | 1540 |
| 2025-03-18 | 26.24 | $26.07 | 2400 |
| 2025-03-17 | 26.28 | $25.88 | 3000 |
| 2025-03-14 | 26.36 | $26.05 | 2949 |
| 2025-03-13 | 26.42 | $26.24 | 1115 |
| 2025-03-12 | 26.46 | $26.18 | 6215 |
| 2025-03-11 | 26.50 | $26.10 | 4600 |
| 2025-03-10 | 26.58 | $26.15 | 2631 |
| 2025-03-07 | 26.65 | $26.85 | 1800 |
| 2025-03-06 | 26.59 | $26.72 | 1133 |
| 2025-03-05 | 26.54 | $26.83 | 1300 |
| 2025-03-04 | 26.46 | $26.47 | 3700 |
| 2025-03-03 | 26.44 | $26.88 | 2717 |
| 2025-02-28 | 26.34 | $26.66 | 16418 |
| 2025-02-27 | 26.26 | $26.34 | 5413 |
| 2025-02-26 | 26.23 | $26.33 | 1600 |
| 2025-02-25 | 26.21 | $26.32 | 629 |
| 2025-02-24 | 26.18 | $26.40 | 9418 |
| 2025-02-21 | 26.13 | $26.27 | 1000 |
| 2025-02-20 | 26.10 | $26.32 | 18000 |
| 2025-02-19 | 26.06 | $26.47 | 5700 |
| 2025-02-18 | 25.97 | $26.34 | 6400 |
| 2025-02-14 | 25.90 | $26.30 | 1600 |
| 2025-02-13 | 25.83 | $26.14 | 800 |
| 2025-02-12 | 25.78 | $26.25 | 3824 |
| 2025-02-11 | 25.70 | $26.23 | 4100 |
| 2025-02-10 | 25.62 | $26.00 | 3042 |
| 2025-02-07 | 25.57 | $25.76 | 7400 |
| 2025-02-06 | 25.56 | $25.68 | 5100 |
| 2025-02-05 | 25.57 | $25.88 | 8000 |
| 2025-02-04 | 25.55 | $25.61 | 4500 |
| 2025-02-03 | 25.58 | $25.61 | 9440 |
| 2025-01-31 | 25.61 | $25.60 | 3900 |
| 2025-01-30 | 25.66 | $25.67 | 18138 |
| 2025-01-29 | 25.70 | $25.69 | 22600 |
| 2025-01-28 | 25.75 | $25.65 | 17900 |
| 2025-01-27 | 25.81 | $25.70 | 13200 |
| 2025-01-24 | 25.87 | $25.65 | 3700 |
| 2025-01-23 | 25.96 | $25.75 | 15727 |
| 2025-01-22 | 26.04 | $25.37 | 38600 |
| 2025-01-21 | 26.22 | $25.61 | 134925 |
| 2025-01-17 | 26.38 | $25.92 | 4300 |
| 2025-01-16 | 26.50 | $26.15 | 11504 |
| 2025-01-15 | 26.59 | $25.93 | 96800 |
| 2025-01-14 | 26.74 | $26.60 | 2612 |
| 2025-01-13 | 26.77 | $26.99 | 3000 |
| 2025-01-10 | 26.73 | $26.60 | 7508 |
| 2025-01-08 | 26.76 | $27.05 | 2203 |
| 2025-01-07 | 26.71 | $26.53 | 800 |
| 2025-01-06 | 26.75 | $27.00 | 1141 |
| 2025-01-03 | 26.71 | $26.99 | 3800 |
| 2025-01-02 | 26.66 | $26.80 | 400 |
| 2024-12-31 | 26.64 | $26.80 | 2301 |
| 2024-12-30 | 26.62 | $26.66 | 818 |
| 2024-12-27 | 26.63 | $26.79 | 473357 |
| 2024-12-26 | 26.61 | $26.79 | 600 |
| 2024-12-24 | 26.59 | $26.50 | 11600 |
| 2024-12-23 | 26.62 | $26.64 | 200 |
| 2024-12-20 | 26.64 | $26.65 | 600 |
| 2024-12-19 | 26.65 | $26.33 | 400 |
| 2024-12-18 | 26.74 | $26.28 | 2100 |
| 2024-12-17 | 26.85 | $26.91 | 2724 |
| 2024-12-16 | 26.85 | $26.90 | 2145 |
| 2024-12-13 | 26.85 | $26.85 | 531 |
| 2024-12-12 | 26.86 | $26.25 | 237128 |
| 2024-12-11 | 27.00 | $26.25 | 1600 |
| 2024-12-10 | 27.16 | $26.31 | 25047 |
| 2024-12-09 | 27.34 | $26.96 | 104 |
| 2024-12-06 | 27.40 | $27.19 | 1721 |
| 2024-12-05 | 27.43 | $27.08 | 4700 |
| 2024-12-04 | 27.48 | $27.00 | 3346 |
| 2024-12-03 | 27.56 | $27.00 | 444 |
| 2024-12-02 | 27.65 | $27.60 | 2529 |
| 2024-11-29 | 27.63 | $27.88 | 119014 |
| 2024-11-27 | 27.54 | $27.88 | 2720 |
| 2024-11-26 | 27.43 | $27.73 | 439 |
| 2024-11-25 | 27.34 | $27.18 | 3117 |
| 2024-11-22 | 27.35 | $27.50 | 1604 |
| 2024-11-21 | 27.29 | $26.98 | 5809 |
| 2024-11-20 | 27.33 | $27.37 | 7700 |
| 2024-11-19 | 27.29 | $27.26 | 1233 |
| 2024-11-18 | 27.27 | $27.43 | 4328 |
| 2024-11-15 | 27.20 | $27.25 | 904 |
| 2024-11-14 | 27.17 | $27.25 | 2037 |
| 2024-11-13 | 27.12 | $27.16 | 711 |
| 2024-11-12 | 27.09 | $27.19 | 1800 |
| 2024-11-11 | 27.04 | $27.18 | 59957 |
| 2024-11-08 | 26.99 | $27.18 | 2700 |
| 2024-11-07 | 26.92 | $26.81 | 2626 |
| 2024-11-06 | 26.93 | $27.19 | 9600 |
| 2024-11-05 | 26.85 | $26.60 | 2800 |
| 2024-11-04 | 26.88 | $26.76 | 5100 |
| 2024-11-01 | 26.89 | $26.55 | 7317 |
| 2024-10-31 | 26.93 | $26.93 | 5500 |
| 2024-10-30 | 26.91 | $27.05 | 14800 |
| 2024-10-29 | 26.85 | $27.10 | 1114 |
| 2024-10-28 | 26.77 | $27.03 | 11447 |
| 2024-10-25 | 26.70 | $26.84 | 4032 |
| 2024-10-24 | 26.64 | $26.97 | 2429 |
| 2024-10-23 | 26.56 | $26.70 | 4024 |
| 2024-10-22 | 26.51 | $26.50 | 700 |
| 2024-10-21 | 26.50 | $26.95 | 3100 |
| 2024-10-18 | 26.40 | $26.60 | 1834 |
| 2024-10-17 | 26.34 | $26.43 | 11800 |
| 2024-10-16 | 26.32 | $26.37 | 15630 |
| 2024-10-15 | 26.30 | $26.27 | 6200 |
| 2024-10-14 | 26.31 | $26.39 | 5000 |
| 2024-10-11 | 26.29 | $26.28 | 2600 |
| 2024-10-10 | 26.28 | $26.21 | 15400 |
| 2024-10-09 | 26.29 | $26.30 | 24000 |
| 2024-10-08 | 26.29 | $26.27 | 13900 |
| 2024-10-07 | 26.29 | $26.53 | 3700 |
| 2024-10-04 | 26.23 | $26.34 | 3431 |
| 2024-10-03 | 26.20 | $26.22 | 10738 |
| 2024-10-02 | 26.20 | $26.32 | 24300 |
| 2024-10-01 | 26.17 | $26.15 | 14000 |
| 2024-09-30 | 26.18 | $26.14 | 10728 |
| 2024-09-27 | 26.19 | $26.15 | 10700 |
| 2024-09-26 | 26.19 | $26.14 | 4300 |
| 2024-09-25 | 26.20 | $26.21 | 5800 |
| 2024-09-24 | 26.20 | $26.23 | 10800 |
| 2024-09-23 | 26.19 | $26.15 | 6400 |
| 2024-09-20 | 26.20 | $26.25 | 24100 |
| 2024-09-19 | 26.19 | $26.20 | 2300 |
| 2024-09-18 | 26.19 | $26.25 | 1947 |
| 2024-09-17 | 26.17 | $26.16 | 3945 |
| 2024-09-16 | 26.18 | $26.15 | 5704 |
| 2024-09-13 | 26.18 | $26.17 | 1241 |
| 2024-09-12 | 26.18 | $26.10 | 3245 |
| 2024-09-11 | 26.20 | $26.18 | 1900 |
| 2024-09-10 | 26.20 | $26.01 | 8038 |
| 2024-09-09 | 26.24 | $26.08 | 4200 |
| 2024-09-06 | 26.27 | $26.15 | 14044 |
| 2024-09-05 | 26.30 | $26.37 | 1200 |
| 2024-09-04 | 26.27 | $26.20 | 2100 |
| 2024-09-03 | 26.28 | $26.33 | 3934 |
| 2024-08-30 | 26.26 | $26.23 | 11300 |
| 2024-08-29 | 26.26 | $26.29 | 5000 |
| 2024-08-28 | 26.25 | $26.25 | 7312 |
| 2024-08-27 | 26.25 | $26.13 | 6508 |
| 2024-08-26 | 26.26 | $26.33 | 3000 |
| 2024-08-23 | 26.24 | $26.21 | 2614 |
| 2024-08-22 | 26.24 | $26.30 | 3900 |
| 2024-08-21 | 26.22 | $26.21 | 3238 |
| 2024-08-20 | 26.22 | $26.17 | 4139 |
| 2024-08-19 | 26.22 | $26.17 | 6507 |
| 2024-08-16 | 26.22 | $26.12 | 600 |
| 2024-08-15 | 26.24 | $26.16 | 3100 |
| 2024-08-14 | 26.25 | $26.10 | 5016 |
| 2024-08-13 | 26.27 | $26.28 | 4400 |
| 2024-08-12 | 26.25 | $26.10 | 1644 |
| 2024-08-09 | 26.27 | $26.26 | 6314 |
| 2024-08-08 | 26.26 | $26.26 | 900 |
| 2024-08-07 | 26.25 | $26.28 | 3900 |
| 2024-08-06 | 26.23 | $26.25 | 2600 |
| 2024-08-05 | 26.21 | $26.35 | 4845 |
| 2024-08-02 | 26.17 | $26.06 | 2300 |
| 2024-08-01 | 26.18 | $26.10 | 1100 |
| 2024-07-31 | 26.18 | $26.09 | 7300 |
| 2024-07-30 | 26.19 | $26.18 | 30428 |
| 2024-07-29 | 26.18 | $26.18 | 3226 |
| 2024-07-26 | 26.16 | $26.06 | 5003 |
| 2024-07-25 | 26.17 | $26.02 | 2138 |
| 2024-07-24 | 26.18 | $26.20 | 2000 |
| 2024-07-23 | 26.16 | $26.12 | 15600 |
| 2024-07-22 | 26.15 | $26.11 | 9500 |
| 2024-07-19 | 26.14 | $26.15 | 36013 |
| 2024-07-18 | 26.12 | $26.16 | 8300 |
| 2024-07-17 | 26.10 | $26.10 | 12127 |
| 2024-07-16 | 26.08 | $26.23 | 13217 |
| 2024-07-15 | 26.03 | $26.19 | 6000 |
| 2024-07-12 | 25.98 | $25.94 | 2200 |
| 2024-07-11 | 25.98 | $25.92 | 900 |
| 2024-07-10 | 25.98 | $25.92 | — |
| 2024-07-09 | 25.98 | $25.92 | 4408 |
| 2024-07-08 | 25.97 | $25.67 | 3009 |
| 2024-07-05 | 26.02 | $26.06 | 2100 |
| 2024-07-03 | 25.99 | $25.97 | 2447 |
| 2024-07-02 | 25.97 | $25.94 | 3600 |
| 2024-07-01 | 25.96 | $26.14 | 541 |
| 2024-06-28 | 25.91 | $26.15 | 7700 |
| 2024-06-27 | 25.84 | $25.97 | 8027 |
| 2024-06-26 | 25.79 | $26.09 | 15800 |
| 2024-06-25 | 25.72 | $25.75 | 16100 |
| 2024-06-24 | 25.70 | $25.49 | 12300 |
| 2024-06-21 | 25.73 | $25.88 | 2921 |
| 2024-06-20 | 25.69 | $25.81 | 5708 |
| 2024-06-18 | 25.65 | $25.79 | 2100 |
| 2024-06-17 | 25.61 | $25.75 | 5800 |
| 2024-06-14 | 25.58 | $25.56 | 1400 |
| 2024-06-13 | 25.58 | $25.63 | 15100 |
| 2024-06-12 | 25.56 | $25.46 | 5300 |
| 2024-06-11 | 25.57 | $25.33 | 9300 |
| 2024-06-10 | 25.62 | $25.56 | 6345 |
| 2024-06-07 | 25.62 | $25.67 | 9448 |
| 2024-06-06 | 25.60 | $25.56 | 3200 |
| 2024-06-05 | 25.59 | $25.66 | 8309 |
| 2024-06-04 | 25.57 | $25.53 | 10100 |
| 2024-06-03 | 25.57 | $25.43 | 26348 |
| 2024-05-31 | 25.59 | $25.70 | 6900 |
| 2024-05-30 | 25.55 | $25.80 | 4200 |
| 2024-05-29 | 25.49 | $25.74 | 15709 |
| 2024-05-28 | 25.43 | $25.69 | 7800 |
| 2024-05-24 | 25.37 | $25.66 | 2009 |
| 2024-05-23 | 25.31 | $25.62 | 32900 |
| 2024-05-22 | 25.24 | $25.56 | 25100 |
| 2024-05-21 | 25.18 | $25.47 | 22400 |
| 2024-05-20 | 25.13 | $25.45 | 71728 |
| 2024-05-17 | 25.07 | $24.99 | 56500 |
| 2024-05-16 | 25.11 | $24.97 | 31928 |
| 2024-05-15 | 25.15 | $25.00 | 38200 |
| 2024-05-14 | 25.19 | $25.00 | 62700 |
| 2024-05-13 | 25.24 | $25.09 | 44600 |
| 2024-05-10 | 25.28 | $25.20 | 23400 |
| 2024-05-09 | 25.31 | $25.23 | 39813 |
| 2024-05-08 | 25.33 | $25.24 | 7700 |
| 2024-05-07 | 25.36 | $25.23 | 53830 |
| 2024-05-06 | 25.39 | $25.25 | 23000 |
| 2024-05-03 | 25.42 | $25.23 | 52000 |
| 2024-05-02 | 25.46 | $25.24 | 57045 |
| 2024-05-01 | 25.51 | $25.30 | 10124 |
| 2024-04-30 | 25.55 | $25.23 | 8243 |
| 2024-04-29 | 25.61 | $25.45 | 19039 |
| 2024-04-26 | 25.64 | $25.51 | 43200 |
| 2024-04-25 | 25.66 | $25.75 | 10613 |
| 2024-04-24 | 25.62 | $25.87 | 49032 |
| 2024-04-23 | 25.56 | $25.74 | 13514 |
| 2024-04-22 | 25.51 | $25.76 | 6200 |
| 2024-04-19 | 25.46 | $25.68 | 3700 |
| 2024-04-18 | 25.41 | $25.64 | 15800 |
| 2024-04-17 | 25.36 | $25.60 | 26443 |
| 2024-04-16 | 25.31 | $24.94 | 28601 |
| 2024-04-15 | 25.39 | $25.29 | 700 |
| 2024-04-12 | 25.41 | $25.34 | 2100 |
| 2024-04-11 | 25.42 | $25.49 | 5412 |
| 2024-04-10 | 25.40 | $25.49 | 3836 |
| 2024-04-09 | 25.38 | $25.48 | 3600 |
| 2024-04-08 | 25.36 | $25.47 | 2900 |
| 2024-04-05 | 25.34 | $25.40 | 18634 |
| 2024-04-04 | 25.33 | $25.40 | 4127 |
| 2024-04-03 | 25.32 | $25.33 | 23135 |
| 2024-04-02 | 25.32 | $25.34 | 14400 |
| 2024-04-01 | 25.32 | $25.49 | 3900 |
| 2024-03-28 | 25.29 | $25.40 | 9800 |
| 2024-03-27 | 25.27 | $25.37 | 9631 |
| 2024-03-26 | 25.26 | $25.30 | 13216 |
| 2024-03-25 | 25.26 | $25.25 | 10100 |
| 2024-03-22 | 25.27 | $25.25 | 23916 |
| 2024-03-21 | 25.28 | $25.25 | 16200 |
| 2024-03-20 | 25.29 | $25.27 | 2600 |
| 2024-03-19 | 25.31 | $25.25 | 4400 |
| 2024-03-18 | 25.33 | $25.24 | 3328 |
| 2024-03-15 | 25.35 | $25.22 | 6000 |
| 2024-03-14 | 25.38 | $25.45 | 1537 |
| 2024-03-13 | 25.38 | $25.22 | 3801 |
| 2024-03-12 | 25.41 | $25.24 | 4100 |
| 2024-03-11 | 25.45 | $25.34 | 7700 |
| 2024-03-08 | 25.48 | $25.34 | 2800 |
| 2024-03-07 | 25.51 | $25.25 | 7800 |
| 2024-03-06 | 25.56 | $25.37 | 2200 |
| 2024-03-05 | 25.60 | $25.43 | 1005 |
| 2024-03-04 | 25.63 | $25.43 | 12700 |
| 2024-03-01 | 25.67 | $25.76 | 17400 |
| 2024-02-29 | 25.64 | $25.62 | 4207 |
| 2024-02-28 | 25.63 | $25.60 | 3217 |
| 2024-02-27 | 25.63 | $25.58 | 5736 |
| 2024-02-26 | 25.63 | $25.62 | 5100 |
| 2024-02-23 | 25.62 | $25.59 | 11500 |
| 2024-02-22 | 25.62 | $25.47 | 7100 |
| 2024-02-21 | 25.64 | $25.62 | 300 |
| 2024-02-20 | 25.63 | $25.60 | 1813 |
| 2024-02-16 | 25.63 | $25.68 | 27024 |
| 2024-02-15 | 25.60 | $25.64 | 2526 |
| 2024-02-14 | 25.58 | $25.65 | 14400 |
| 2024-02-13 | 25.56 | $25.64 | 2047 |
| 2024-02-12 | 25.53 | $25.64 | 4200 |
| 2024-02-09 | 25.50 | $25.40 | 3000 |
| 2024-02-08 | 25.51 | $25.45 | 1200 |
| 2024-02-07 | 25.51 | $25.49 | 1300 |
| 2024-02-06 | 25.50 | $25.50 | 5700 |
| 2024-02-05 | 25.49 | $25.46 | 10000 |
| 2024-02-02 | 25.49 | $25.45 | 5837 |
| 2024-02-01 | 25.48 | $25.43 | 4500 |
| 2024-01-31 | 25.48 | $25.48 | 8400 |
| 2024-01-30 | 25.47 | $25.60 | 8300 |
| 2024-01-29 | 25.43 | $25.53 | 500 |
| 2024-01-26 | 25.40 | $25.53 | 2446 |
| 2024-01-25 | 25.37 | $25.39 | 8037 |
| 2024-01-24 | 25.35 | $25.34 | 2036 |
| 2024-01-23 | 25.35 | $25.22 | 23812 |
| 2024-01-22 | 25.36 | $25.40 | 12400 |
| 2024-01-19 | 25.35 | $25.33 | 900 |
| 2024-01-18 | 25.34 | $25.31 | 7600 |
| 2024-01-17 | 25.34 | $25.27 | 2625 |
| 2024-01-16 | 25.34 | $25.31 | 1400 |
| 2024-01-12 | 25.34 | $25.40 | 6300 |
| 2024-01-11 | 25.31 | $25.19 | 13000 |
| 2024-01-10 | 25.33 | $25.25 | 300 |
| 2024-01-09 | 25.33 | $25.25 | 5400 |
| 2024-01-08 | 25.34 | $25.21 | 7600 |
| 2024-01-05 | 25.35 | $25.31 | 6800 |
| 2024-01-04 | 25.35 | $25.37 | 4100 |
| 2024-01-03 | 25.33 | $25.32 | 1100 |
| 2024-01-02 | 25.31 | $25.30 | 4500 |
| 2023-12-29 | 25.30 | $25.30 | 1900 |
| 2023-12-28 | 25.28 | $25.28 | 6900 |
| 2023-12-27 | 25.27 | $25.24 | 500 |
| 2023-12-26 | 25.26 | $25.25 | 5200 |
| 2023-12-22 | 25.25 | $25.19 | 3700 |
| 2023-12-21 | 25.24 | $25.20 | 2500 |
| 2023-12-20 | 25.24 | $25.27 | 3500 |
| 2023-12-19 | 25.21 | $25.25 | 22447 |
| 2023-12-18 | 25.19 | $25.16 | 1326 |
| 2023-12-15 | 25.18 | $25.22 | 600 |
| 2023-12-14 | 25.15 | $25.10 | 10133 |
| 2023-12-13 | 25.15 | $25.14 | 5800 |
| 2023-12-12 | 25.13 | $25.05 | 900 |
| 2023-12-11 | 25.14 | $25.06 | 1625 |
| 2023-12-08 | 25.13 | $25.10 | 1100 |
| 2023-12-07 | 25.12 | $25.00 | 5400 |
| 2023-12-06 | 25.13 | $24.80 | 2716 |
| 2023-12-05 | 25.18 | $25.15 | 2927 |
| 2023-12-04 | 25.16 | $25.04 | 4129 |
| 2023-12-01 | 25.16 | $25.01 | 5400 |
| 2023-11-30 | 25.17 | $25.01 | 8700 |
| 2023-11-29 | 25.18 | $24.93 | 10600 |
| 2023-11-28 | 25.20 | $25.22 | 2800 |
| 2023-11-27 | 25.16 | $25.02 | 2713 |
| 2023-11-24 | 25.16 | $25.21 | 3203 |
| 2023-11-22 | 25.12 | $25.20 | 2136 |
| 2023-11-21 | 25.07 | $25.01 | 10300 |
| 2023-11-20 | 25.05 | $25.12 | 4341 |
| 2023-11-17 | 25.00 | $25.18 | 4600 |
| 2023-11-16 | 24.93 | $25.20 | 6240 |
| 2023-11-15 | 24.85 | $25.01 | 1400 |
| 2023-11-14 | 24.79 | $25.17 | 9400 |
| 2023-11-13 | 24.68 | $25.00 | 10142 |
| 2023-11-10 | 24.59 | $24.98 | 4216 |
| 2023-11-09 | 24.49 | $25.00 | 4900 |
| 2023-11-08 | 24.38 | $24.54 | 6549 |
| 2023-11-07 | 24.33 | $24.51 | 700 |
| 2023-11-06 | 24.29 | $24.57 | 1200 |
| 2023-11-03 | 24.23 | $24.65 | 2800 |
| 2023-11-02 | 24.14 | $24.50 | 4827 |
| 2023-11-01 | 24.07 | $24.44 | 26800 |
| 2023-10-31 | 24.00 | $24.25 | 4000 |
| 2023-10-30 | 23.96 | $24.03 | 1900 |
| 2023-10-27 | 23.96 | $23.87 | 4900 |
| 2023-10-26 | 24.00 | $23.78 | 5700 |
| 2023-10-25 | 24.06 | $23.58 | 8636 |
| 2023-10-24 | 24.17 | $24.10 | 7900 |
| 2023-10-23 | 24.20 | $24.08 | 3915 |
| 2023-10-20 | 24.23 | $24.08 | 3900 |
| 2023-10-19 | 24.26 | $24.57 | 1600 |
| 2023-10-18 | 24.20 | $24.32 | 2502 |
| 2023-10-17 | 24.19 | $24.10 | 9324 |
| 2023-10-16 | 24.21 | $24.00 | 5627 |
| 2023-10-13 | 24.27 | $24.58 | 519 |
| 2023-10-12 | 24.21 | $24.58 | 2600 |
| 2023-10-11 | 24.14 | $24.35 | 4230 |
| 2023-10-10 | 24.10 | $23.74 | 447 |
| 2023-10-09 | 24.19 | $23.45 | 3700 |
| 2023-10-06 | 24.36 | $24.14 | 1700 |
| 2023-10-05 | 24.41 | $24.46 | 309 |
| 2023-10-04 | 24.40 | $24.19 | 1402 |
| 2023-10-03 | 24.45 | $24.17 | 7006 |
| 2023-10-02 | 24.50 | $24.26 | 15019 |
| 2023-09-29 | 24.55 | $24.59 | 3339 |
| 2023-09-28 | 24.53 | $25.00 | 5837 |
| 2023-09-27 | 24.43 | $24.57 | 2100 |
| 2023-09-26 | 24.40 | $24.32 | 7945 |
| 2023-09-25 | 24.41 | $24.55 | 1447 |
| 2023-09-22 | 24.38 | $24.60 | 548 |
| 2023-09-21 | 24.34 | $24.31 | 2700 |
| 2023-09-20 | 24.35 | $24.70 | 5600 |
| 2023-09-19 | 24.28 | $24.58 | 2200 |
| 2023-09-18 | 24.22 | $24.15 | 713 |
| 2023-09-15 | 24.25 | $24.05 | 746 |
| 2023-09-14 | 24.30 | $24.08 | 1944 |
| 2023-09-13 | 24.35 | $24.01 | 4316 |
| 2023-09-12 | 24.42 | $24.01 | 15400 |
| 2023-09-11 | 24.51 | $24.21 | 2403 |
| 2023-09-08 | 24.57 | $24.37 | 201 |
| 2023-09-07 | 24.61 | $24.37 | 1221 |
| 2023-09-06 | 24.65 | $24.39 | 500 |
| 2023-09-05 | 24.69 | $24.46 | 2517 |
| 2023-09-01 | 24.72 | $24.47 | 200 |
| 2023-08-31 | 24.76 | $24.47 | 5500 |
| 2023-08-30 | 24.80 | $24.67 | 7322 |
| 2023-08-29 | 24.81 | $24.84 | 13100 |
| 2023-08-28 | 24.77 | $24.65 | 5400 |
| 2023-08-25 | 24.78 | $24.79 | 5600 |
| 2023-08-24 | 24.75 | $24.74 | 2600 |
| 2023-08-23 | 24.72 | $24.74 | 3100 |
| 2023-08-22 | 24.69 | $24.52 | 1122 |
| 2023-08-21 | 24.70 | $24.68 | 5513 |
| 2023-08-18 | 24.68 | $24.68 | 607 |
| 2023-08-17 | 24.65 | $24.68 | 5703 |
| 2023-08-16 | 24.62 | $24.26 | 5139 |
| 2023-08-15 | 24.67 | $24.62 | 150 |
| 2023-08-14 | 24.65 | $24.62 | 505 |
| 2023-08-11 | 24.62 | $24.69 | 5619 |
| 2023-08-10 | 24.57 | $24.42 | 1700 |
| 2023-08-09 | 24.57 | $24.49 | 2637 |
| 2023-08-08 | 24.56 | $24.50 | 2102 |
| 2023-08-07 | 24.54 | $24.60 | 3000 |
| 2023-08-04 | 24.49 | $24.58 | 342 |
| 2023-08-03 | 24.43 | $24.37 | 302 |
| 2023-08-02 | 24.41 | $24.57 | 300 |
| 2023-08-01 | 24.35 | $24.38 | 3700 |
| 2023-07-31 | 24.31 | $24.48 | 1725 |
| 2023-07-28 | 24.24 | $24.38 | 2400 |
| 2023-07-27 | 24.18 | $24.23 | 5700 |
| 2023-07-26 | 24.15 | $24.00 | 7000 |
| 2023-07-25 | 24.15 | $24.10 | 300 |
| 2023-07-24 | 24.13 | $23.99 | 6003 |
| 2023-07-21 | 24.13 | $24.05 | 3503 |
| 2023-07-20 | 24.11 | $24.15 | 8000 |
| 2023-07-19 | 24.08 | $24.08 | 518 |
| 2023-07-18 | 24.04 | $24.23 | 1706 |
| 2023-07-17 | 23.97 | $24.05 | 4500 |
| 2023-07-14 | 23.93 | $24.07 | 11800 |
| 2023-07-13 | 23.87 | $23.99 | 2541 |
| 2023-07-12 | 23.81 | $24.10 | 125 |
| 2023-07-11 | 23.73 | $24.10 | 4700 |
| 2023-07-10 | 23.63 | $24.10 | 5000 |
| 2023-07-07 | 23.51 | $23.20 | 9213 |
| 2023-07-06 | 23.56 | $23.85 | 2009 |
| 2023-07-05 | 23.48 | $23.80 | 3005 |
| 2023-07-03 | 23.40 | $23.85 | 743 |
| 2023-06-30 | 23.30 | $23.55 | 3600 |
| 2023-06-29 | 23.24 | $23.45 | 7100 |
| 2023-06-28 | 23.19 | $23.80 | 3300 |
| 2023-06-27 | 23.06 | $23.50 | 12228 |
| 2023-06-26 | 22.98 | $23.46 | 1800 |
| 2023-06-23 | 22.89 | $23.01 | 3300 |
| 2023-06-22 | 22.88 | $23.56 | 6800 |
| 2023-06-21 | 22.75 | $22.99 | 9832 |
| 2023-06-20 | 22.73 | $22.77 | 2810 |
| 2023-06-16 | 22.75 | $22.74 | 2440 |
| 2023-06-15 | 22.78 | $22.52 | 9827 |
| 2023-06-14 | 22.87 | $22.90 | 25600 |
| 2023-06-13 | 22.89 | $22.91 | 516 |
| 2023-06-12 | 22.91 | $22.57 | 14246 |
| 2023-06-09 | 23.00 | $22.53 | 17648 |
| 2023-06-08 | 23.13 | $23.07 | 20000 |
| 2023-06-07 | 23.16 | $23.88 | 15521 |
| 2023-06-06 | 23.02 | $23.02 | 903 |
| 2023-06-05 | 23.05 | $23.84 | 22600 |
| 2023-06-02 | 22.91 | $22.14 | 9612 |
| 2023-06-01 | 23.10 | $22.42 | 13225 |
| 2023-05-31 | 23.27 | $22.75 | 12747 |
| 2023-05-30 | 23.40 | $22.92 | 47043 |
| 2023-05-26 | 23.51 | $23.60 | 3700 |
| 2023-05-25 | 23.50 | $23.01 | 1435 |
| 2023-05-24 | 23.61 | $23.25 | 19500 |
| 2023-05-23 | 23.69 | $24.00 | 1600 |
| 2023-05-22 | 23.62 | $23.95 | 1426 |
| 2023-05-19 | 23.56 | $23.72 | 100 |
| 2023-05-18 | 23.53 | $23.72 | 2928 |
| 2023-05-17 | 23.50 | $23.75 | 2900 |
| 2023-05-16 | 23.45 | $23.54 | — |
| 2023-05-15 | 23.44 | $23.54 | 5731 |
| 2023-05-12 | 23.44 | $23.33 | 3300 |
| 2023-05-11 | 23.47 | $23.50 | 900 |
| 2023-05-10 | 23.48 | $23.25 | 9500 |
| 2023-05-09 | 23.54 | $23.40 | 18600 |
| 2023-05-08 | 23.58 | $23.87 | 16419 |
| 2023-05-05 | 23.53 | $23.87 | 9700 |
| 2023-05-04 | 23.48 | $23.10 | 2400 |
| 2023-05-03 | 23.57 | $23.75 | 900 |
| 2023-05-02 | 23.54 | $24.19 | 346 |
| 2023-05-01 | 23.42 | $23.72 | 10244 |
| 2023-04-28 | 23.38 | $23.35 | 3300 |
| 2023-04-27 | 23.41 | $23.55 | 3200 |
| 2023-04-26 | 23.41 | $23.25 | 1246 |
| 2023-04-25 | 23.47 | $23.50 | — |
| 2023-04-24 | 23.48 | $23.50 | 2947 |
| 2023-04-21 | 23.50 | $23.63 | 1711 |
| 2023-04-20 | 23.50 | $24.15 | 3300 |
| 2023-04-19 | 23.39 | $23.10 | 11600 |
| 2023-04-18 | 23.48 | $23.01 | 6800 |
| 2023-04-17 | 23.61 | $23.65 | 9313 |
| 2023-04-14 | 23.63 | $23.10 | 518 |
| 2023-04-13 | 23.77 | $22.97 | 15745 |
| 2023-04-12 | 23.95 | $23.27 | 16600 |
| 2023-04-11 | 24.11 | $23.75 | 4814 |
| 2023-04-10 | 24.19 | $24.64 | 500 |
| 2023-04-06 | 24.09 | $24.70 | 1600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.57
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.67
Average
25.92
Maximum
27.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 27.57 | $27.56 | 2425 |
| 2026-08-05 | 27.57 | $27.55 | 900 |
| 2026-08-04 | 27.56 | $27.55 | 709 |
| 2026-08-03 | 27.54 | $27.55 | 831 |
| 2026-07-31 | 27.53 | $27.43 | 12662 |
| 2026-07-30 | 27.54 | $27.36 | 2613 |
| 2026-07-29 | 27.58 | $27.41 | 1200 |
| 2026-07-28 | 27.61 | $27.51 | 3358 |
| 2026-07-27 | 27.61 | $27.59 | 1983 |
| 2026-07-24 | 27.59 | $27.53 | 1509 |
| 2026-07-23 | 27.58 | $27.55 | 800 |
| 2026-07-22 | 27.55 | $27.60 | 6047 |
| 2026-07-21 | 27.50 | $27.58 | 4100 |
| 2026-07-20 | 27.44 | $27.48 | 3400 |
| 2026-07-17 | 27.41 | $27.45 | 3200 |
| 2026-07-16 | 27.37 | $27.41 | 1838 |
| 2026-07-15 | 27.33 | $27.38 | 4047 |
| 2026-07-14 | 27.29 | $27.36 | 6242 |
| 2026-07-13 | 27.25 | $27.28 | 1732 |
| 2026-07-10 | 27.22 | $27.30 | 248 |
| 2026-07-09 | 27.18 | $27.03 | 3614 |
| 2026-07-08 | 27.22 | $27.12 | 4900 |
| 2026-07-07 | 27.23 | $26.85 | 4710 |
| 2026-07-06 | 27.33 | $27.15 | 3603 |
| 2026-07-02 | 27.36 | $27.17 | 1437 |
| 2026-07-01 | 27.38 | $27.12 | 6300 |
| 2026-06-30 | 27.42 | $27.41 | 2622 |
| 2026-06-29 | 27.37 | $27.50 | 3140 |
| 2026-06-26 | 27.28 | $27.58 | 8019 |
| 2026-06-25 | 27.14 | $27.55 | 62218 |
| 2026-06-24 | 26.98 | $27.34 | 10900 |
| 2026-06-23 | 26.85 | $27.05 | 29377 |
| 2026-06-22 | 26.79 | $27.05 | 4643 |
| 2026-06-18 | 26.71 | $26.78 | 8400 |
| 2026-06-17 | 26.69 | $26.80 | 10638 |
| 2026-06-16 | 26.68 | $26.75 | 14700 |
| 2026-06-15 | 26.67 | $26.70 | 20261 |
| 2026-06-12 | 26.68 | $26.63 | 14100 |
| 2026-06-11 | 26.72 | $26.75 | 1110 |
| 2026-06-10 | 26.73 | $26.71 | — |
| 2026-06-09 | 26.75 | $26.71 | 1340 |
| 2026-06-08 | 26.79 | $26.66 | 2215 |
| 2026-06-05 | 26.84 | $26.74 | 5100 |
| 2026-06-04 | 26.88 | $26.72 | 2400 |
| 2026-06-03 | 26.94 | $26.90 | 1800 |
| 2026-06-02 | 26.96 | $26.62 | 4725 |
| 2026-06-01 | 27.07 | $26.71 | 5000 |
| 2026-05-29 | 27.17 | $27.35 | 5800 |
| 2026-05-28 | 27.09 | $27.23 | 7500 |
| 2026-05-27 | 27.02 | $27.25 | 7038 |
| 2026-05-26 | 26.94 | $27.00 | 4300 |
| 2026-05-22 | 26.92 | $27.00 | 2420 |
| 2026-05-21 | 26.90 | $27.00 | 2000 |
| 2026-05-20 | 26.86 | $26.89 | 10900 |
| 2026-05-19 | 26.86 | $26.63 | 5800 |
| 2026-05-18 | 26.94 | $26.90 | 2100 |
| 2026-05-15 | 26.96 | $26.75 | 913 |
| 2026-05-14 | 27.02 | $27.00 | 1645 |
| 2026-05-13 | 27.01 | $27.00 | 3300 |
| 2026-05-12 | 27.01 | $26.94 | 8410 |
| 2026-05-11 | 27.02 | $26.97 | 4400 |
| 2026-05-08 | 27.03 | $26.95 | 5224 |
| 2026-05-07 | 27.04 | $27.00 | 2600 |
| 2026-05-06 | 27.04 | $27.00 | 5700 |
| 2026-05-05 | 27.03 | $27.31 | 214 |
| 2026-05-04 | 26.93 | $27.31 | 3600 |
| 2026-05-01 | 26.80 | $27.28 | 2800 |
| 2026-04-30 | 26.66 | $26.90 | 3500 |
| 2026-04-29 | 26.61 | $26.51 | 3500 |
| 2026-04-28 | 26.67 | $26.53 | 12200 |
| 2026-04-27 | 26.74 | $26.85 | 1400 |
| 2026-04-24 | 26.73 | $26.87 | 4507 |
| 2026-04-23 | 26.71 | $26.53 | 15800 |
| 2026-04-22 | 26.80 | $26.67 | 5722 |
| 2026-04-21 | 26.86 | $26.90 | 3500 |
| 2026-04-20 | 26.86 | $26.83 | 2700 |
| 2026-04-17 | 26.89 | $26.90 | 4100 |
| 2026-04-16 | 26.90 | $26.88 | 5011 |
| 2026-04-15 | 26.93 | $26.89 | 4321 |
| 2026-04-14 | 26.95 | $26.82 | 2028 |
| 2026-04-13 | 27.01 | $26.90 | 2200 |
| 2026-04-10 | 27.05 | $26.98 | 2400 |
| 2026-04-09 | 27.08 | $27.00 | 3919 |
| 2026-04-08 | 27.10 | $27.00 | 1900 |
| 2026-04-07 | 27.13 | $27.00 | 2800 |
| 2026-04-06 | 27.17 | $27.15 | 3000 |
| 2026-04-02 | 27.17 | $27.20 | 5700 |
| 2026-04-01 | 27.15 | $27.15 | 300 |
| 2026-03-31 | 27.15 | $27.14 | 704 |
| 2026-03-30 | 27.14 | $27.14 | 804 |
| 2026-03-27 | 27.14 | $27.11 | 437 |
| 2026-03-26 | 27.14 | $27.15 | 4761 |
| 2026-03-25 | 27.13 | $27.24 | 4161 |
| 2026-03-24 | 27.09 | $27.37 | 1224 |
| 2026-03-23 | 26.99 | $27.26 | 1900 |
| 2026-03-20 | 26.92 | $27.12 | 3536 |
| 2026-03-19 | 26.87 | $27.02 | 1400 |
| 2026-03-18 | 26.84 | $27.18 | 27516 |
| 2026-03-17 | 26.76 | $27.07 | 14200 |
| 2026-03-16 | 26.70 | $26.85 | 4400 |
| 2026-03-13 | 26.70 | $26.61 | 845 |
| 2026-03-12 | 26.78 | $26.40 | 2223 |
| 2026-03-11 | 26.94 | $26.65 | 2100 |
| 2026-03-10 | 27.06 | $26.71 | 1600 |
| 2026-03-09 | 27.19 | $26.75 | 6700 |
| 2026-03-06 | 27.34 | $27.21 | 9742 |
| 2026-03-05 | 27.37 | $27.19 | 17100 |
| 2026-03-04 | 27.41 | $27.38 | 1100 |
| 2026-03-03 | 27.40 | $27.40 | 1048 |
| 2026-03-02 | 27.38 | $27.32 | 7313 |
| 2026-02-27 | 27.39 | $27.38 | 1100 |
| 2026-02-26 | 27.37 | $27.36 | 57 |
| 2026-02-25 | 27.35 | $27.36 | 846 |
| 2026-02-24 | 27.32 | $27.34 | 2900 |
| 2026-02-23 | 27.30 | $27.34 | 2300 |
| 2026-02-20 | 27.26 | $27.37 | 2000 |
| 2026-02-19 | 27.21 | $27.35 | 7606 |
| 2026-02-18 | 27.16 | $27.24 | 2000 |
| 2026-02-17 | 27.13 | $27.26 | 1821 |
| 2026-02-13 | 27.08 | $27.20 | 1244 |
| 2026-02-12 | 27.04 | $27.20 | 644 |
| 2026-02-11 | 26.99 | $27.19 | 500 |
| 2026-02-10 | 26.94 | $27.10 | 5500 |
| 2026-02-09 | 26.90 | $26.89 | 1712 |
| 2026-02-06 | 26.92 | $26.79 | 4700 |
| 2026-02-05 | 26.99 | $26.92 | 929 |
| 2026-02-04 | 27.02 | $26.92 | 3800 |
| 2026-02-03 | 27.06 | $27.05 | 2500 |
| 2026-02-02 | 27.07 | $27.00 | 700 |
| 2026-01-30 | 27.10 | $27.04 | 800 |
| 2026-01-29 | 27.12 | $27.09 | 6400 |
| 2026-01-28 | 27.13 | $26.99 | 6129 |
| 2026-01-27 | 27.17 | $27.10 | 4100 |
| 2026-01-26 | 27.19 | $27.00 | 8800 |
| 2026-01-23 | 27.24 | $27.31 | 514 |
| 2026-01-22 | 27.20 | $27.10 | 1245 |
| 2026-01-21 | 27.22 | $27.05 | 4000 |
| 2026-01-20 | 27.25 | $27.03 | 9200 |
| 2026-01-16 | 27.30 | $27.29 | 6700 |
| 2026-01-15 | 27.28 | $27.28 | 313 |
| 2026-01-14 | 27.25 | $27.13 | 2500 |
| 2026-01-13 | 27.27 | $26.97 | 13300 |
| 2026-01-12 | 27.33 | $27.47 | 10200 |
| 2026-01-09 | 27.25 | $27.10 | 3518 |
| 2026-01-08 | 27.26 | $27.08 | 2041 |
| 2026-01-07 | 27.28 | $27.42 | 7504 |
| 2026-01-06 | 27.19 | $27.49 | 16746 |
| 2026-01-05 | 27.06 | $27.24 | 2804 |
| 2026-01-02 | 26.98 | $27.15 | 322 |
| 2025-12-31 | 26.91 | $27.17 | 12047 |
| 2025-12-30 | 26.81 | $27.11 | 5537 |
| 2025-12-29 | 26.72 | $26.77 | 2600 |
| 2025-12-26 | 26.71 | $26.77 | 1344 |
| 2025-12-24 | 26.70 | $26.65 | 2138 |
| 2025-12-23 | 26.72 | $26.67 | 5500 |
| 2025-12-22 | 26.75 | $26.69 | 6011 |
| 2025-12-19 | 26.77 | $26.71 | 1400 |
| 2025-12-18 | 26.80 | $26.76 | 2012 |
| 2025-12-17 | 26.81 | $26.80 | 803 |
| 2025-12-16 | 26.81 | $26.79 | 3900 |
| 2025-12-15 | 26.82 | $26.88 | 321 |
| 2025-12-12 | 26.80 | $26.91 | 3144 |
| 2025-12-11 | 26.77 | $26.80 | 2600 |
| 2025-12-10 | 26.77 | $26.83 | 1231 |
| 2025-12-09 | 26.76 | $26.81 | 19721 |
| 2025-12-08 | 26.75 | $26.72 | 1400 |
| 2025-12-05 | 26.77 | $26.75 | 3341 |
| 2025-12-04 | 26.78 | $26.77 | 3107 |
| 2025-12-03 | 26.79 | $26.62 | 2000 |
| 2025-12-02 | 26.85 | $26.76 | 1908 |
| 2025-12-01 | 26.88 | $26.67 | 14800 |
| 2025-11-28 | 26.94 | $27.09 | 726 |
| 2025-11-26 | 26.88 | $26.89 | 1741 |
| 2025-11-25 | 26.87 | $26.80 | 1400 |
| 2025-11-24 | 26.89 | $26.70 | 4600 |
| 2025-11-21 | 26.95 | $27.07 | 4645 |
| 2025-11-20 | 26.90 | $27.02 | 3228 |
| 2025-11-19 | 26.85 | $27.05 | 2000 |
| 2025-11-18 | 26.79 | $26.88 | 3900 |
| 2025-11-17 | 26.76 | $26.99 | 3600 |
| 2025-11-14 | 26.69 | $26.90 | 4919 |
| 2025-11-13 | 26.64 | $26.85 | 4504 |
| 2025-11-12 | 26.59 | $26.84 | 2600 |
| 2025-11-11 | 26.54 | $26.50 | 10400 |
| 2025-11-10 | 26.59 | $26.49 | 7400 |
| 2025-11-07 | 26.65 | $26.50 | 2800 |
| 2025-11-06 | 26.72 | $26.30 | 20900 |
| 2025-11-05 | 26.87 | $26.63 | 9500 |
| 2025-11-04 | 26.95 | $26.75 | 3035 |
| 2025-11-03 | 27.01 | $26.98 | 1500 |
| 2025-10-31 | 27.01 | $26.90 | 732 |
| 2025-10-30 | 27.03 | $27.00 | 2800 |
| 2025-10-29 | 27.02 | $27.00 | 4400 |
| 2025-10-28 | 27.01 | $27.00 | 4695 |
| 2025-10-27 | 27.00 | $27.04 | 3700 |
| 2025-10-24 | 26.97 | $26.85 | 2200 |
| 2025-10-23 | 26.99 | $26.57 | 653 |
| 2025-10-22 | 27.11 | $27.10 | 1300 |
| 2025-10-21 | 27.07 | $27.24 | 1135 |
| 2025-10-20 | 26.99 | $26.95 | 400 |
| 2025-10-17 | 26.98 | $26.95 | 1400 |
| 2025-10-16 | 26.96 | $26.93 | 1197 |
| 2025-10-15 | 26.94 | $26.91 | 3223 |
| 2025-10-14 | 26.93 | $26.83 | 600 |
| 2025-10-13 | 26.93 | $26.92 | 1700 |
| 2025-10-10 | 26.91 | $26.93 | 31 |
| 2025-10-09 | 26.87 | $26.93 | 300 |
| 2025-10-08 | 26.82 | $27.04 | 1122 |
| 2025-10-07 | 26.73 | $26.89 | 2700 |
| 2025-10-06 | 26.66 | $26.56 | 2215 |
| 2025-10-03 | 26.69 | $26.50 | 638 |
| 2025-10-02 | 26.73 | $26.87 | 2332 |
| 2025-10-01 | 26.67 | $26.86 | 1100 |
| 2025-09-30 | 26.59 | $26.78 | 3114 |
| 2025-09-29 | 26.52 | $26.46 | 433 |
| 2025-09-26 | 26.55 | $26.46 | 435 |
| 2025-09-25 | 26.57 | $26.67 | 1776 |
| 2025-09-24 | 26.53 | $26.45 | 2464 |
| 2025-09-23 | 26.56 | $26.56 | 600 |
| 2025-09-22 | 26.55 | $26.72 | 2600 |
| 2025-09-19 | 26.50 | $26.54 | 2700 |
| 2025-09-18 | 26.48 | $26.47 | 2338 |
| 2025-09-17 | 26.49 | $26.60 | 8400 |
| 2025-09-16 | 26.46 | $26.37 | 5400 |
| 2025-09-15 | 26.50 | $26.73 | 5615 |
| 2025-09-12 | 26.43 | $26.45 | 700 |
| 2025-09-11 | 26.43 | $26.50 | 5500 |
| 2025-09-10 | 26.42 | $26.42 | 648 |
| 2025-09-09 | 26.43 | $26.40 | 4400 |
| 2025-09-08 | 26.46 | $26.40 | 4700 |
| 2025-09-05 | 26.49 | $26.50 | 2100 |
| 2025-09-04 | 26.49 | $26.35 | 5825 |
| 2025-09-03 | 26.55 | $26.50 | 4200 |
| 2025-09-02 | 26.57 | $26.59 | 1009 |
| 2025-08-29 | 26.56 | $26.55 | 704 |
| 2025-08-28 | 26.57 | $26.60 | 9 |
| 2025-08-27 | 26.56 | $26.60 | 544 |
| 2025-08-26 | 26.56 | $26.50 | 404 |
| 2025-08-25 | 26.58 | $26.63 | 1600 |
| 2025-08-22 | 26.57 | $26.74 | 2702 |
| 2025-08-21 | 26.52 | $26.68 | 600 |
| 2025-08-20 | 26.48 | $26.60 | 2649 |
| 2025-08-19 | 26.46 | $26.59 | 1500 |
| 2025-08-18 | 26.44 | $26.46 | 6100 |
| 2025-08-15 | 26.45 | $26.45 | 2026 |
| 2025-08-14 | 26.48 | $26.43 | 3900 |
| 2025-08-13 | 26.51 | $26.51 | 3100 |
| 2025-08-12 | 26.54 | $26.12 | 14934 |
| 2025-08-11 | 26.68 | $26.50 | 12600 |
| 2025-08-08 | 26.75 | $26.82 | 14907 |
| 2025-08-07 | 26.72 | $26.84 | 7400 |
| 2025-08-06 | 26.68 | $26.65 | 6320 |
| 2025-08-05 | 26.69 | $26.74 | 1046 |
| 2025-08-04 | 26.68 | $26.68 | 717 |
| 2025-08-01 | 26.68 | $26.74 | 1803 |
| 2025-07-31 | 26.67 | $26.75 | 2431 |
| 2025-07-30 | 26.64 | $26.66 | 1500 |
| 2025-07-29 | 26.65 | $26.56 | 1700 |
| 2025-07-28 | 26.68 | $26.66 | 1333 |
| 2025-07-25 | 26.69 | $26.74 | 5800 |
| 2025-07-24 | 26.68 | $26.75 | 3900 |
| 2025-07-23 | 26.66 | $26.68 | 1424 |
| 2025-07-22 | 26.65 | $26.74 | 1100 |
| 2025-07-21 | 26.63 | $26.66 | 1014 |
| 2025-07-18 | 26.63 | $26.74 | — |
| 2025-07-17 | 26.61 | $26.74 | 3400 |
| 2025-07-16 | 26.57 | $26.50 | 1600 |
| 2025-07-15 | 26.61 | $26.56 | 1612 |
| 2025-07-14 | 26.64 | $26.65 | 848 |
| 2025-07-11 | 26.65 | $26.56 | 1700 |
| 2025-07-10 | 26.68 | $26.56 | 1212 |
| 2025-07-09 | 26.72 | $26.66 | 508 |
| 2025-07-08 | 26.74 | $26.64 | — |
| 2025-07-07 | 26.77 | $26.64 | 1742 |
| 2025-07-03 | 26.80 | $26.75 | 216 |
| 2025-07-02 | 26.81 | $26.75 | 800 |
| 2025-07-01 | 26.81 | $26.75 | 2600 |
| 2025-06-30 | 26.82 | $26.83 | 1300 |
| 2025-06-27 | 26.79 | $26.70 | 300 |
| 2025-06-26 | 26.81 | $26.68 | 500 |
| 2025-06-25 | 26.82 | $26.65 | 1000 |
| 2025-06-24 | 26.85 | $26.92 | 5000 |
| 2025-06-23 | 26.80 | $26.93 | 3929 |
| 2025-06-20 | 26.73 | $26.56 | 2800 |
| 2025-06-18 | 26.76 | $26.99 | 300 |
| 2025-06-17 | 26.66 | $26.55 | 111 |
| 2025-06-16 | 26.68 | $26.55 | 1445 |
| 2025-06-13 | 26.69 | $26.63 | — |
| 2025-06-12 | 26.68 | $26.63 | 1024 |
| 2025-06-11 | 26.67 | $26.58 | 325 |
| 2025-06-10 | 26.67 | $26.67 | 3236 |
| 2025-06-09 | 26.63 | $26.50 | 3837 |
| 2025-06-06 | 26.64 | $26.35 | 1144 |
| 2025-06-05 | 26.69 | $26.37 | 5700 |
| 2025-06-04 | 26.74 | $26.73 | 1200 |
| 2025-06-03 | 26.69 | $26.70 | 4009 |
| 2025-06-02 | 26.63 | $26.90 | 1444 |
| 2025-05-30 | 26.50 | $26.65 | 20800 |
| 2025-05-29 | 26.41 | $26.55 | 19421 |
| 2025-05-28 | 26.33 | $26.70 | 37227 |
| 2025-05-27 | 26.18 | $26.45 | 16500 |
| 2025-05-23 | 26.07 | $26.12 | 8320 |
| 2025-05-22 | 26.05 | $25.59 | 19000 |
| 2025-05-21 | 26.19 | $26.22 | 4837 |
| 2025-05-20 | 26.15 | $26.00 | 15000 |
| 2025-05-19 | 26.18 | $25.75 | 2108 |
| 2025-05-16 | 26.29 | $25.81 | 3031 |
| 2025-05-15 | 26.41 | $25.92 | 6111 |
| 2025-05-14 | 26.51 | $26.06 | 7949 |
| 2025-05-13 | 26.58 | $26.59 | 4634 |
| 2025-05-12 | 26.50 | $26.60 | 5500 |
| 2025-05-09 | 26.39 | $26.66 | 6524 |
| 2025-05-08 | 26.24 | $26.42 | 2719 |
| 2025-05-07 | 26.12 | $26.50 | 2900 |
| 2025-05-06 | 25.95 | $26.01 | 1601 |
| 2025-05-05 | 25.89 | $26.47 | 10300 |
| 2025-05-02 | 25.67 | $26.14 | 13100 |
| 2025-05-01 | 25.52 | $25.49 | 7000 |
| 2025-04-30 | 25.53 | $25.53 | 400 |
| 2025-04-29 | 25.53 | $25.55 | 3700 |
| 2025-04-28 | 25.53 | $25.55 | 2500 |
| 2025-04-25 | 25.53 | $25.65 | 400 |
| 2025-04-24 | 25.50 | $25.66 | 1215 |
| 2025-04-23 | 25.47 | $25.59 | 7900 |
| 2025-04-22 | 25.44 | $25.67 | 1212 |
| 2025-04-21 | 25.39 | $25.55 | 1418 |
| 2025-04-17 | 25.37 | $25.55 | 1500 |
| 2025-04-16 | 25.35 | $25.50 | 4400 |
| 2025-04-15 | 25.34 | $25.69 | 3914 |
| 2025-04-14 | 25.28 | $25.53 | 7300 |
| 2025-04-11 | 25.25 | $25.38 | 2449 |
| 2025-04-10 | 25.27 | $25.34 | 3100 |
| 2025-04-09 | 25.31 | $25.12 | 13800 |
| 2025-04-08 | 25.43 | $25.55 | 3400 |
| 2025-04-07 | 25.45 | $25.00 | 13249 |
| 2025-04-04 | 25.66 | $25.40 | 13500 |
| 2025-04-03 | 25.78 | $25.70 | 6021 |
| 2025-04-02 | 25.83 | $25.85 | 844 |
| 2025-04-01 | 25.86 | $25.92 | 4812 |
| 2025-03-31 | 25.87 | $25.90 | 700 |
| 2025-03-28 | 25.89 | $25.95 | 1730 |
| 2025-03-27 | 25.90 | $25.98 | 214 |
| 2025-03-26 | 25.90 | $25.80 | 2000 |
| 2025-03-25 | 25.97 | $26.04 | 1819 |
| 2025-03-24 | 25.97 | $25.91 | 3335 |
| 2025-03-21 | 26.02 | $25.88 | 1827 |
| 2025-03-20 | 26.10 | $26.00 | 2300 |
| 2025-03-19 | 26.15 | $26.09 | 1540 |
| 2025-03-18 | 26.18 | $26.07 | 2400 |
| 2025-03-17 | 26.23 | $25.88 | 3000 |
| 2025-03-14 | 26.36 | $26.05 | 2949 |
| 2025-03-13 | 26.45 | $26.24 | 1115 |
| 2025-03-12 | 26.50 | $26.18 | 6215 |
| 2025-03-11 | 26.59 | $26.10 | 4600 |
| 2025-03-10 | 26.71 | $26.15 | 2631 |
| 2025-03-07 | 26.84 | $26.85 | 1800 |
| 2025-03-06 | 26.78 | $26.72 | 1133 |
| 2025-03-05 | 26.74 | $26.83 | 1300 |
| 2025-03-04 | 26.65 | $26.47 | 3700 |
| 2025-03-03 | 26.65 | $26.88 | 2717 |
| 2025-02-28 | 26.52 | $26.66 | 16418 |
| 2025-02-27 | 26.42 | $26.34 | 5413 |
| 2025-02-26 | 26.41 | $26.33 | 1600 |
| 2025-02-25 | 26.39 | $26.32 | 629 |
| 2025-02-24 | 26.37 | $26.40 | 9418 |
| 2025-02-21 | 26.32 | $26.27 | 1000 |
| 2025-02-20 | 26.29 | $26.32 | 18000 |
| 2025-02-19 | 26.25 | $26.47 | 5700 |
| 2025-02-18 | 26.14 | $26.34 | 6400 |
| 2025-02-14 | 26.05 | $26.30 | 1600 |
| 2025-02-13 | 25.95 | $26.14 | 800 |
| 2025-02-12 | 25.88 | $26.25 | 3824 |
| 2025-02-11 | 25.76 | $26.23 | 4100 |
| 2025-02-10 | 25.63 | $26.00 | 3042 |
| 2025-02-07 | 25.54 | $25.76 | 7400 |
| 2025-02-06 | 25.51 | $25.68 | 5100 |
| 2025-02-05 | 25.50 | $25.88 | 8000 |
| 2025-02-04 | 25.44 | $25.61 | 4500 |
| 2025-02-03 | 25.45 | $25.61 | 9440 |
| 2025-01-31 | 25.47 | $25.60 | 3900 |
| 2025-01-30 | 25.50 | $25.67 | 18138 |
| 2025-01-29 | 25.52 | $25.69 | 22600 |
| 2025-01-28 | 25.55 | $25.65 | 17900 |
| 2025-01-27 | 25.60 | $25.70 | 13200 |
| 2025-01-24 | 25.66 | $25.65 | 3700 |
| 2025-01-23 | 25.75 | $25.75 | 15727 |
| 2025-01-22 | 25.83 | $25.37 | 38600 |
| 2025-01-21 | 26.06 | $25.61 | 134925 |
| 2025-01-17 | 26.26 | $25.92 | 4300 |
| 2025-01-16 | 26.41 | $26.15 | 11504 |
| 2025-01-15 | 26.53 | $25.93 | 96800 |
| 2025-01-14 | 26.75 | $26.60 | 2612 |
| 2025-01-13 | 26.80 | $26.99 | 3000 |
| 2025-01-10 | 26.73 | $26.60 | 7508 |
| 2025-01-08 | 26.78 | $27.05 | 2203 |
| 2025-01-07 | 26.70 | $26.53 | 800 |
| 2025-01-06 | 26.76 | $27.00 | 1141 |
| 2025-01-03 | 26.69 | $26.99 | 3800 |
| 2025-01-02 | 26.61 | $26.80 | 400 |
| 2024-12-31 | 26.57 | $26.80 | 2301 |
| 2024-12-30 | 26.52 | $26.66 | 818 |
| 2024-12-27 | 26.52 | $26.79 | 473357 |
| 2024-12-26 | 26.47 | $26.79 | 600 |
| 2024-12-24 | 26.41 | $26.50 | 11600 |
| 2024-12-23 | 26.44 | $26.64 | 200 |
| 2024-12-20 | 26.44 | $26.65 | 600 |
| 2024-12-19 | 26.43 | $26.33 | 400 |
| 2024-12-18 | 26.53 | $26.28 | 2100 |
| 2024-12-17 | 26.66 | $26.91 | 2724 |
| 2024-12-16 | 26.64 | $26.90 | 2145 |
| 2024-12-13 | 26.61 | $26.85 | 531 |
| 2024-12-12 | 26.59 | $26.25 | 237128 |
| 2024-12-11 | 26.77 | $26.25 | 1600 |
| 2024-12-10 | 26.98 | $26.31 | 25047 |
| 2024-12-09 | 27.23 | $26.96 | 104 |
| 2024-12-06 | 27.33 | $27.19 | 1721 |
| 2024-12-05 | 27.37 | $27.08 | 4700 |
| 2024-12-04 | 27.45 | $27.00 | 3346 |
| 2024-12-03 | 27.58 | $27.00 | 444 |
| 2024-12-02 | 27.73 | $27.60 | 2529 |
| 2024-11-29 | 27.72 | $27.88 | 119014 |
| 2024-11-27 | 27.61 | $27.88 | 2720 |
| 2024-11-26 | 27.48 | $27.73 | 439 |
| 2024-11-25 | 27.36 | $27.18 | 3117 |
| 2024-11-22 | 27.38 | $27.50 | 1604 |
| 2024-11-21 | 27.31 | $26.98 | 5809 |
| 2024-11-20 | 27.39 | $27.37 | 7700 |
| 2024-11-19 | 27.35 | $27.26 | 1233 |
| 2024-11-18 | 27.34 | $27.43 | 4328 |
| 2024-11-15 | 27.26 | $27.25 | 904 |
| 2024-11-14 | 27.23 | $27.25 | 2037 |
| 2024-11-13 | 27.18 | $27.16 | 711 |
| 2024-11-12 | 27.15 | $27.19 | 1800 |
| 2024-11-11 | 27.10 | $27.18 | 59957 |
| 2024-11-08 | 27.04 | $27.18 | 2700 |
| 2024-11-07 | 26.96 | $26.81 | 2626 |
| 2024-11-06 | 26.98 | $27.19 | 9600 |
| 2024-11-05 | 26.88 | $26.60 | 2800 |
| 2024-11-04 | 26.94 | $26.76 | 5100 |
| 2024-11-01 | 26.96 | $26.55 | 7317 |
| 2024-10-31 | 27.05 | $26.93 | 5500 |
| 2024-10-30 | 27.04 | $27.05 | 14800 |
| 2024-10-29 | 26.98 | $27.10 | 1114 |
| 2024-10-28 | 26.89 | $27.03 | 11447 |
| 2024-10-25 | 26.80 | $26.84 | 4032 |
| 2024-10-24 | 26.75 | $26.97 | 2429 |
| 2024-10-23 | 26.64 | $26.70 | 4024 |
| 2024-10-22 | 26.58 | $26.50 | 700 |
| 2024-10-21 | 26.58 | $26.95 | 3100 |
| 2024-10-18 | 26.44 | $26.60 | 1834 |
| 2024-10-17 | 26.37 | $26.43 | 11800 |
| 2024-10-16 | 26.34 | $26.37 | 15630 |
| 2024-10-15 | 26.32 | $26.27 | 6200 |
| 2024-10-14 | 26.33 | $26.39 | 5000 |
| 2024-10-11 | 26.30 | $26.28 | 2600 |
| 2024-10-10 | 26.29 | $26.21 | 15400 |
| 2024-10-09 | 26.31 | $26.30 | 24000 |
| 2024-10-08 | 26.31 | $26.27 | 13900 |
| 2024-10-07 | 26.31 | $26.53 | 3700 |
| 2024-10-04 | 26.23 | $26.34 | 3431 |
| 2024-10-03 | 26.20 | $26.22 | 10738 |
| 2024-10-02 | 26.19 | $26.32 | 24300 |
| 2024-10-01 | 26.15 | $26.15 | 14000 |
| 2024-09-30 | 26.15 | $26.14 | 10728 |
| 2024-09-27 | 26.16 | $26.15 | 10700 |
| 2024-09-26 | 26.17 | $26.14 | 4300 |
| 2024-09-25 | 26.19 | $26.21 | 5800 |
| 2024-09-24 | 26.18 | $26.23 | 10800 |
| 2024-09-23 | 26.17 | $26.15 | 6400 |
| 2024-09-20 | 26.18 | $26.25 | 24100 |
| 2024-09-19 | 26.16 | $26.20 | 2300 |
| 2024-09-18 | 26.15 | $26.25 | 1947 |
| 2024-09-17 | 26.13 | $26.16 | 3945 |
| 2024-09-16 | 26.13 | $26.15 | 5704 |
| 2024-09-13 | 26.13 | $26.17 | 1241 |
| 2024-09-12 | 26.13 | $26.10 | 3245 |
| 2024-09-11 | 26.15 | $26.18 | 1900 |
| 2024-09-10 | 26.15 | $26.01 | 8038 |
| 2024-09-09 | 26.21 | $26.08 | 4200 |
| 2024-09-06 | 26.25 | $26.15 | 14044 |
| 2024-09-05 | 26.28 | $26.37 | 1200 |
| 2024-09-04 | 26.25 | $26.20 | 2100 |
| 2024-09-03 | 26.26 | $26.33 | 3934 |
| 2024-08-30 | 26.24 | $26.23 | 11300 |
| 2024-08-29 | 26.24 | $26.29 | 5000 |
| 2024-08-28 | 26.22 | $26.25 | 7312 |
| 2024-08-27 | 26.22 | $26.13 | 6508 |
| 2024-08-26 | 26.24 | $26.33 | 3000 |
| 2024-08-23 | 26.21 | $26.21 | 2614 |
| 2024-08-22 | 26.21 | $26.30 | 3900 |
| 2024-08-21 | 26.18 | $26.21 | 3238 |
| 2024-08-20 | 26.18 | $26.17 | 4139 |
| 2024-08-19 | 26.18 | $26.17 | 6507 |
| 2024-08-16 | 26.18 | $26.12 | 600 |
| 2024-08-15 | 26.20 | $26.16 | 3100 |
| 2024-08-14 | 26.22 | $26.10 | 5016 |
| 2024-08-13 | 26.25 | $26.28 | 4400 |
| 2024-08-12 | 26.23 | $26.10 | 1644 |
| 2024-08-09 | 26.26 | $26.26 | 6314 |
| 2024-08-08 | 26.25 | $26.26 | 900 |
| 2024-08-07 | 26.24 | $26.28 | 3900 |
| 2024-08-06 | 26.22 | $26.25 | 2600 |
| 2024-08-05 | 26.19 | $26.35 | 4845 |
| 2024-08-02 | 26.14 | $26.06 | 2300 |
| 2024-08-01 | 26.16 | $26.10 | 1100 |
| 2024-07-31 | 26.16 | $26.09 | 7300 |
| 2024-07-30 | 26.18 | $26.18 | 30428 |
| 2024-07-29 | 26.17 | $26.18 | 3226 |
| 2024-07-26 | 26.15 | $26.06 | 5003 |
| 2024-07-25 | 26.17 | $26.02 | 2138 |
| 2024-07-24 | 26.20 | $26.20 | 2000 |
| 2024-07-23 | 26.17 | $26.12 | 15600 |
| 2024-07-22 | 26.17 | $26.11 | 9500 |
| 2024-07-19 | 26.17 | $26.15 | 36013 |
| 2024-07-18 | 26.15 | $26.16 | 8300 |
| 2024-07-17 | 26.13 | $26.10 | 12127 |
| 2024-07-16 | 26.11 | $26.23 | 13217 |
| 2024-07-15 | 26.05 | $26.19 | 6000 |
| 2024-07-12 | 25.99 | $25.94 | 2200 |
| 2024-07-11 | 25.99 | $25.92 | 900 |
| 2024-07-10 | 25.99 | $25.92 | — |
| 2024-07-09 | 26.00 | $25.92 | 4408 |
| 2024-07-08 | 26.00 | $25.67 | 3009 |
| 2024-07-05 | 26.08 | $26.06 | 2100 |
| 2024-07-03 | 26.06 | $25.97 | 2447 |
| 2024-07-02 | 26.05 | $25.94 | 3600 |
| 2024-07-01 | 26.05 | $26.14 | 541 |
| 2024-06-28 | 25.99 | $26.15 | 7700 |
| 2024-06-27 | 25.90 | $25.97 | 8027 |
| 2024-06-26 | 25.85 | $26.09 | 15800 |
| 2024-06-25 | 25.75 | $25.75 | 16100 |
| 2024-06-24 | 25.73 | $25.49 | 12300 |
| 2024-06-21 | 25.79 | $25.88 | 2921 |
| 2024-06-20 | 25.73 | $25.81 | 5708 |
| 2024-06-18 | 25.69 | $25.79 | 2100 |
| 2024-06-17 | 25.64 | $25.75 | 5800 |
| 2024-06-14 | 25.59 | $25.56 | 1400 |
| 2024-06-13 | 25.59 | $25.63 | 15100 |
| 2024-06-12 | 25.57 | $25.46 | 5300 |
| 2024-06-11 | 25.60 | $25.33 | 9300 |
| 2024-06-10 | 25.67 | $25.56 | 6345 |
| 2024-06-07 | 25.68 | $25.67 | 9448 |
| 2024-06-06 | 25.66 | $25.56 | 3200 |
| 2024-06-05 | 25.67 | $25.66 | 8309 |
| 2024-06-04 | 25.65 | $25.53 | 10100 |
| 2024-06-03 | 25.66 | $25.43 | 26348 |
| 2024-05-31 | 25.70 | $25.70 | 6900 |
| 2024-05-30 | 25.66 | $25.80 | 4200 |
| 2024-05-29 | 25.59 | $25.74 | 15709 |
| 2024-05-28 | 25.51 | $25.69 | 7800 |
| 2024-05-24 | 25.43 | $25.66 | 2009 |
| 2024-05-23 | 25.35 | $25.62 | 32900 |
| 2024-05-22 | 25.25 | $25.56 | 25100 |
| 2024-05-21 | 25.16 | $25.47 | 22400 |
| 2024-05-20 | 25.07 | $25.45 | 71728 |
| 2024-05-17 | 24.98 | $24.99 | 56500 |
| 2024-05-16 | 25.01 | $24.97 | 31928 |
| 2024-05-15 | 25.06 | $25.00 | 38200 |
| 2024-05-14 | 25.11 | $25.00 | 62700 |
| 2024-05-13 | 25.17 | $25.09 | 44600 |
| 2024-05-10 | 25.22 | $25.20 | 23400 |
| 2024-05-09 | 25.24 | $25.23 | 39813 |
| 2024-05-08 | 25.27 | $25.24 | 7700 |
| 2024-05-07 | 25.30 | $25.23 | 53830 |
| 2024-05-06 | 25.34 | $25.25 | 23000 |
| 2024-05-03 | 25.38 | $25.23 | 52000 |
| 2024-05-02 | 25.44 | $25.24 | 57045 |
| 2024-05-01 | 25.50 | $25.30 | 10124 |
| 2024-04-30 | 25.56 | $25.23 | 8243 |
| 2024-04-29 | 25.66 | $25.45 | 19039 |
| 2024-04-26 | 25.71 | $25.51 | 43200 |
| 2024-04-25 | 25.75 | $25.75 | 10613 |
| 2024-04-24 | 25.72 | $25.87 | 49032 |
| 2024-04-23 | 25.64 | $25.74 | 13514 |
| 2024-04-22 | 25.58 | $25.76 | 6200 |
| 2024-04-19 | 25.50 | $25.68 | 3700 |
| 2024-04-18 | 25.43 | $25.64 | 15800 |
| 2024-04-17 | 25.36 | $25.60 | 26443 |
| 2024-04-16 | 25.28 | $24.94 | 28601 |
| 2024-04-15 | 25.40 | $25.29 | 700 |
| 2024-04-12 | 25.43 | $25.34 | 2100 |
| 2024-04-11 | 25.46 | $25.49 | 5412 |
| 2024-04-10 | 25.44 | $25.49 | 3836 |
| 2024-04-09 | 25.41 | $25.48 | 3600 |
| 2024-04-08 | 25.38 | $25.47 | 2900 |
| 2024-04-05 | 25.35 | $25.40 | 18634 |
| 2024-04-04 | 25.34 | $25.40 | 4127 |
| 2024-04-03 | 25.32 | $25.33 | 23135 |
| 2024-04-02 | 25.32 | $25.34 | 14400 |
| 2024-04-01 | 25.32 | $25.49 | 3900 |
| 2024-03-28 | 25.27 | $25.40 | 9800 |
| 2024-03-27 | 25.23 | $25.37 | 9631 |
| 2024-03-26 | 25.21 | $25.30 | 13216 |
| 2024-03-25 | 25.19 | $25.25 | 10100 |
| 2024-03-22 | 25.20 | $25.25 | 23916 |
| 2024-03-21 | 25.21 | $25.25 | 16200 |
| 2024-03-20 | 25.21 | $25.27 | 2600 |
| 2024-03-19 | 25.22 | $25.25 | 4400 |
| 2024-03-18 | 25.24 | $25.24 | 3328 |
| 2024-03-15 | 25.26 | $25.22 | 6000 |
| 2024-03-14 | 25.30 | $25.45 | 1537 |
| 2024-03-13 | 25.28 | $25.22 | 3801 |
| 2024-03-12 | 25.32 | $25.24 | 4100 |
| 2024-03-11 | 25.37 | $25.34 | 7700 |
| 2024-03-08 | 25.40 | $25.34 | 2800 |
| 2024-03-07 | 25.44 | $25.25 | 7800 |
| 2024-03-06 | 25.51 | $25.37 | 2200 |
| 2024-03-05 | 25.56 | $25.43 | 1005 |
| 2024-03-04 | 25.61 | $25.43 | 12700 |
| 2024-03-01 | 25.66 | $25.76 | 17400 |
| 2024-02-29 | 25.62 | $25.62 | 4207 |
| 2024-02-28 | 25.62 | $25.60 | 3217 |
| 2024-02-27 | 25.62 | $25.58 | 5736 |
| 2024-02-26 | 25.62 | $25.62 | 5100 |
| 2024-02-23 | 25.61 | $25.59 | 11500 |
| 2024-02-22 | 25.61 | $25.47 | 7100 |
| 2024-02-21 | 25.65 | $25.62 | 300 |
| 2024-02-20 | 25.64 | $25.60 | 1813 |
| 2024-02-16 | 25.64 | $25.68 | 27024 |
| 2024-02-15 | 25.61 | $25.64 | 2526 |
| 2024-02-14 | 25.59 | $25.65 | 14400 |
| 2024-02-13 | 25.56 | $25.64 | 2047 |
| 2024-02-12 | 25.52 | $25.64 | 4200 |
| 2024-02-09 | 25.48 | $25.40 | 3000 |
| 2024-02-08 | 25.50 | $25.45 | 1200 |
| 2024-02-07 | 25.50 | $25.49 | 1300 |
| 2024-02-06 | 25.50 | $25.50 | 5700 |
| 2024-02-05 | 25.49 | $25.46 | 10000 |
| 2024-02-02 | 25.49 | $25.45 | 5837 |
| 2024-02-01 | 25.49 | $25.43 | 4500 |
| 2024-01-31 | 25.49 | $25.48 | 8400 |
| 2024-01-30 | 25.48 | $25.60 | 8300 |
| 2024-01-29 | 25.43 | $25.53 | 500 |
| 2024-01-26 | 25.39 | $25.53 | 2446 |
| 2024-01-25 | 25.34 | $25.39 | 8037 |
| 2024-01-24 | 25.32 | $25.34 | 2036 |
| 2024-01-23 | 25.31 | $25.22 | 23812 |
| 2024-01-22 | 25.34 | $25.40 | 12400 |
| 2024-01-19 | 25.31 | $25.33 | 900 |
| 2024-01-18 | 25.30 | $25.31 | 7600 |
| 2024-01-17 | 25.30 | $25.27 | 2625 |
| 2024-01-16 | 25.31 | $25.31 | 1400 |
| 2024-01-12 | 25.30 | $25.40 | 6300 |
| 2024-01-11 | 25.27 | $25.19 | 13000 |
| 2024-01-10 | 25.29 | $25.25 | 300 |
| 2024-01-09 | 25.30 | $25.25 | 5400 |
| 2024-01-08 | 25.31 | $25.21 | 7600 |
| 2024-01-05 | 25.34 | $25.31 | 6800 |
| 2024-01-04 | 25.33 | $25.37 | 4100 |
| 2024-01-03 | 25.31 | $25.32 | 1100 |
| 2024-01-02 | 25.29 | $25.30 | 4500 |
| 2023-12-29 | 25.28 | $25.30 | 1900 |
| 2023-12-28 | 25.26 | $25.28 | 6900 |
| 2023-12-27 | 25.25 | $25.24 | 500 |
| 2023-12-26 | 25.24 | $25.25 | 5200 |
| 2023-12-22 | 25.22 | $25.19 | 3700 |
| 2023-12-21 | 25.22 | $25.20 | 2500 |
| 2023-12-20 | 25.22 | $25.27 | 3500 |
| 2023-12-19 | 25.19 | $25.25 | 22447 |
| 2023-12-18 | 25.16 | $25.16 | 1326 |
| 2023-12-15 | 25.15 | $25.22 | 600 |
| 2023-12-14 | 25.12 | $25.10 | 10133 |
| 2023-12-13 | 25.11 | $25.14 | 5800 |
| 2023-12-12 | 25.10 | $25.05 | 900 |
| 2023-12-11 | 25.10 | $25.06 | 1625 |
| 2023-12-08 | 25.11 | $25.10 | 1100 |
| 2023-12-07 | 25.09 | $25.00 | 5400 |
| 2023-12-06 | 25.11 | $24.80 | 2716 |
| 2023-12-05 | 25.19 | $25.15 | 2927 |
| 2023-12-04 | 25.18 | $25.04 | 4129 |
| 2023-12-01 | 25.20 | $25.01 | 5400 |
| 2023-11-30 | 25.22 | $25.01 | 8700 |
| 2023-11-29 | 25.25 | $24.93 | 10600 |
| 2023-11-28 | 25.31 | $25.22 | 2800 |
| 2023-11-27 | 25.28 | $25.02 | 2713 |
| 2023-11-24 | 25.31 | $25.21 | 3203 |
| 2023-11-22 | 25.27 | $25.20 | 2136 |
| 2023-11-21 | 25.23 | $25.01 | 10300 |
| 2023-11-20 | 25.24 | $25.12 | 4341 |
| 2023-11-17 | 25.20 | $25.18 | 4600 |
| 2023-11-16 | 25.14 | $25.20 | 6240 |
| 2023-11-15 | 25.04 | $25.01 | 1400 |
| 2023-11-14 | 24.99 | $25.17 | 9400 |
| 2023-11-13 | 24.86 | $25.00 | 10142 |
| 2023-11-10 | 24.76 | $24.98 | 4216 |
| 2023-11-09 | 24.64 | $25.00 | 4900 |
| 2023-11-08 | 24.48 | $24.54 | 6549 |
| 2023-11-07 | 24.43 | $24.51 | 700 |
| 2023-11-06 | 24.38 | $24.57 | 1200 |
| 2023-11-03 | 24.30 | $24.65 | 2800 |
| 2023-11-02 | 24.17 | $24.50 | 4827 |
| 2023-11-01 | 24.07 | $24.44 | 26800 |
| 2023-10-31 | 23.96 | $24.25 | 4000 |
| 2023-10-30 | 23.89 | $24.03 | 1900 |
| 2023-10-27 | 23.88 | $23.87 | 4900 |
| 2023-10-26 | 23.91 | $23.78 | 5700 |
| 2023-10-25 | 23.99 | $23.58 | 8636 |
| 2023-10-24 | 24.15 | $24.10 | 7900 |
| 2023-10-23 | 24.17 | $24.08 | 3915 |
| 2023-10-20 | 24.21 | $24.08 | 3900 |
| 2023-10-19 | 24.26 | $24.57 | 1600 |
| 2023-10-18 | 24.17 | $24.32 | 2502 |
| 2023-10-17 | 24.14 | $24.10 | 9324 |
| 2023-10-16 | 24.17 | $24.00 | 5627 |
| 2023-10-13 | 24.24 | $24.58 | 519 |
| 2023-10-12 | 24.14 | $24.58 | 2600 |
| 2023-10-11 | 24.03 | $24.35 | 4230 |
| 2023-10-10 | 23.96 | $23.74 | 447 |
| 2023-10-09 | 24.08 | $23.45 | 3700 |
| 2023-10-06 | 24.31 | $24.14 | 1700 |
| 2023-10-05 | 24.38 | $24.46 | 309 |
| 2023-10-04 | 24.36 | $24.19 | 1402 |
| 2023-10-03 | 24.42 | $24.17 | 7006 |
| 2023-10-02 | 24.50 | $24.26 | 15019 |
| 2023-09-29 | 24.58 | $24.59 | 3339 |
| 2023-09-28 | 24.56 | $25.00 | 5837 |
| 2023-09-27 | 24.41 | $24.57 | 2100 |
| 2023-09-26 | 24.36 | $24.32 | 7945 |
| 2023-09-25 | 24.38 | $24.55 | 1447 |
| 2023-09-22 | 24.33 | $24.60 | 548 |
| 2023-09-21 | 24.26 | $24.31 | 2700 |
| 2023-09-20 | 24.26 | $24.70 | 5600 |
| 2023-09-19 | 24.15 | $24.58 | 2200 |
| 2023-09-18 | 24.04 | $24.15 | 713 |
| 2023-09-15 | 24.06 | $24.05 | 746 |
| 2023-09-14 | 24.11 | $24.08 | 1944 |
| 2023-09-13 | 24.16 | $24.01 | 4316 |
| 2023-09-12 | 24.25 | $24.01 | 15400 |
| 2023-09-11 | 24.37 | $24.21 | 2403 |
| 2023-09-08 | 24.45 | $24.37 | 201 |
| 2023-09-07 | 24.49 | $24.37 | 1221 |
| 2023-09-06 | 24.54 | $24.39 | 500 |
| 2023-09-05 | 24.60 | $24.46 | 2517 |
| 2023-09-01 | 24.65 | $24.47 | 200 |
| 2023-08-31 | 24.70 | $24.47 | 5500 |
| 2023-08-30 | 24.77 | $24.67 | 7322 |
| 2023-08-29 | 24.78 | $24.84 | 13100 |
| 2023-08-28 | 24.75 | $24.65 | 5400 |
| 2023-08-25 | 24.76 | $24.79 | 5600 |
| 2023-08-24 | 24.73 | $24.74 | 2600 |
| 2023-08-23 | 24.70 | $24.74 | 3100 |
| 2023-08-22 | 24.67 | $24.52 | 1122 |
| 2023-08-21 | 24.69 | $24.68 | 5513 |
| 2023-08-18 | 24.67 | $24.68 | 607 |
| 2023-08-17 | 24.64 | $24.68 | 5703 |
| 2023-08-16 | 24.60 | $24.26 | 5139 |
| 2023-08-15 | 24.69 | $24.62 | 150 |
| 2023-08-14 | 24.67 | $24.62 | 505 |
| 2023-08-11 | 24.65 | $24.69 | 5619 |
| 2023-08-10 | 24.60 | $24.42 | 1700 |
| 2023-08-09 | 24.62 | $24.49 | 2637 |
| 2023-08-08 | 24.62 | $24.50 | 2102 |
| 2023-08-07 | 24.61 | $24.60 | 3000 |
| 2023-08-04 | 24.56 | $24.58 | 342 |
| 2023-08-03 | 24.51 | $24.37 | 302 |
| 2023-08-02 | 24.50 | $24.57 | 300 |
| 2023-08-01 | 24.43 | $24.38 | 3700 |
| 2023-07-31 | 24.40 | $24.48 | 1725 |
| 2023-07-28 | 24.32 | $24.38 | 2400 |
| 2023-07-27 | 24.26 | $24.23 | 5700 |
| 2023-07-26 | 24.22 | $24.00 | 7000 |
| 2023-07-25 | 24.25 | $24.10 | 300 |
| 2023-07-24 | 24.24 | $23.99 | 6003 |
| 2023-07-21 | 24.27 | $24.05 | 3503 |
| 2023-07-20 | 24.28 | $24.15 | 8000 |
| 2023-07-19 | 24.25 | $24.08 | 518 |
| 2023-07-18 | 24.24 | $24.23 | 1706 |
| 2023-07-17 | 24.17 | $24.05 | 4500 |
| 2023-07-14 | 24.13 | $24.07 | 11800 |
| 2023-07-13 | 24.08 | $23.99 | 2541 |
| 2023-07-12 | 24.04 | $24.10 | 125 |
| 2023-07-11 | 23.94 | $24.10 | 4700 |
| 2023-07-10 | 23.83 | $24.10 | 5000 |
| 2023-07-07 | 23.68 | $23.20 | 9213 |
| 2023-07-06 | 23.78 | $23.85 | 2009 |
| 2023-07-05 | 23.69 | $23.80 | 3005 |
| 2023-07-03 | 23.60 | $23.85 | 743 |
| 2023-06-30 | 23.47 | $23.55 | 3600 |
| 2023-06-29 | 23.41 | $23.45 | 7100 |
| 2023-06-28 | 23.35 | $23.80 | 3300 |
| 2023-06-27 | 23.18 | $23.50 | 12228 |
| 2023-06-26 | 23.06 | $23.46 | 1800 |
| 2023-06-23 | 22.93 | $23.01 | 3300 |
| 2023-06-22 | 22.91 | $23.56 | 6800 |
| 2023-06-21 | 22.72 | $22.99 | 9832 |
| 2023-06-20 | 22.67 | $22.77 | 2810 |
| 2023-06-16 | 22.67 | $22.74 | 2440 |
| 2023-06-15 | 22.70 | $22.52 | 9827 |
| 2023-06-14 | 22.80 | $22.90 | 25600 |
| 2023-06-13 | 22.81 | $22.91 | 516 |
| 2023-06-12 | 22.82 | $22.57 | 14246 |
| 2023-06-09 | 22.95 | $22.53 | 17648 |
| 2023-06-08 | 23.11 | $23.07 | 20000 |
| 2023-06-07 | 23.15 | $23.88 | 15521 |
| 2023-06-06 | 22.94 | $23.02 | 903 |
| 2023-06-05 | 22.95 | $23.84 | 22600 |
| 2023-06-02 | 22.72 | $22.14 | 9612 |
| 2023-06-01 | 22.97 | $22.42 | 13225 |
| 2023-05-31 | 23.20 | $22.75 | 12747 |
| 2023-05-30 | 23.38 | $22.92 | 47043 |
| 2023-05-26 | 23.54 | $23.60 | 3700 |
| 2023-05-25 | 23.52 | $23.01 | 1435 |
| 2023-05-24 | 23.69 | $23.25 | 19500 |
| 2023-05-23 | 23.81 | $24.00 | 1600 |
| 2023-05-22 | 23.72 | $23.95 | 1426 |
| 2023-05-19 | 23.63 | $23.72 | 100 |
| 2023-05-18 | 23.59 | $23.72 | 2928 |
| 2023-05-17 | 23.55 | $23.75 | 2900 |
| 2023-05-16 | 23.48 | $23.54 | — |
| 2023-05-15 | 23.47 | $23.54 | 5731 |
| 2023-05-12 | 23.46 | $23.33 | 3300 |
| 2023-05-11 | 23.51 | $23.50 | 900 |
| 2023-05-10 | 23.51 | $23.25 | 9500 |
| 2023-05-09 | 23.60 | $23.40 | 18600 |
| 2023-05-08 | 23.67 | $23.87 | 16419 |
| 2023-05-05 | 23.59 | $23.87 | 9700 |
| 2023-05-04 | 23.51 | $23.10 | 2400 |
| 2023-05-03 | 23.64 | $23.75 | 900 |
| 2023-05-02 | 23.61 | $24.19 | 346 |
| 2023-05-01 | 23.42 | $23.72 | 10244 |
| 2023-04-28 | 23.35 | $23.35 | 3300 |
| 2023-04-27 | 23.38 | $23.55 | 3200 |
| 2023-04-26 | 23.36 | $23.25 | 1246 |
| 2023-04-25 | 23.43 | $23.50 | — |
| 2023-04-24 | 23.44 | $23.50 | 2947 |
| 2023-04-21 | 23.45 | $23.63 | 1711 |
| 2023-04-20 | 23.43 | $24.15 | 3300 |
| 2023-04-19 | 23.25 | $23.10 | 11600 |
| 2023-04-18 | 23.36 | $23.01 | 6800 |
| 2023-04-17 | 23.52 | $23.65 | 9313 |
| 2023-04-14 | 23.53 | $23.10 | 518 |
| 2023-04-13 | 23.71 | $22.97 | 15745 |
| 2023-04-12 | 23.97 | $23.27 | 16600 |
| 2023-04-11 | 24.20 | $23.75 | 4814 |
| 2023-04-10 | 24.32 | $24.64 | 500 |
| 2023-04-06 | 24.19 | $24.70 | 1600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.71
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.39
Average
51.72
Maximum
65.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 57.71 | $27.56 | 2425 |
| 2026-08-05 | 57.45 | $27.55 | 900 |
| 2026-08-04 | 57.45 | $27.55 | 709 |
| 2026-08-03 | 57.45 | $27.55 | 831 |
| 2026-07-31 | 54.54 | $27.43 | 12662 |
| 2026-07-30 | 52.76 | $27.36 | 2613 |
| 2026-07-29 | 54.20 | $27.41 | 1200 |
| 2026-07-28 | 57.18 | $27.51 | 3358 |
| 2026-07-27 | 59.67 | $27.59 | 1983 |
| 2026-07-24 | 58.38 | $27.53 | 1509 |
| 2026-07-23 | 58.97 | $27.55 | 800 |
| 2026-07-22 | 60.44 | $27.60 | 6047 |
| 2026-07-21 | 60.07 | $27.58 | 4100 |
| 2026-07-20 | 58.17 | $27.48 | 3400 |
| 2026-07-17 | 57.59 | $27.45 | 3200 |
| 2026-07-16 | 56.84 | $27.41 | 1838 |
| 2026-07-15 | 56.29 | $27.38 | 4047 |
| 2026-07-14 | 55.93 | $27.36 | 6242 |
| 2026-07-13 | 54.52 | $27.28 | 1732 |
| 2026-07-10 | 54.94 | $27.30 | 248 |
| 2026-07-09 | 50.02 | $27.03 | 3614 |
| 2026-07-08 | 51.81 | $27.12 | 4900 |
| 2026-07-07 | 46.34 | $26.85 | 4710 |
| 2026-07-06 | 52.65 | $27.15 | 3603 |
| 2026-07-02 | 53.11 | $27.17 | 1437 |
| 2026-07-01 | 52.12 | $27.12 | 6300 |
| 2026-06-30 | 58.97 | $27.41 | 2622 |
| 2026-06-29 | 61.35 | $27.50 | 3140 |
| 2026-06-26 | 63.51 | $27.58 | 8019 |
| 2026-06-25 | 63.05 | $27.55 | 62218 |
| 2026-06-24 | 59.63 | $27.34 | 10900 |
| 2026-06-23 | 54.06 | $27.05 | 29377 |
| 2026-06-22 | 54.06 | $27.05 | 4643 |
| 2026-06-18 | 48.04 | $26.78 | 8400 |
| 2026-06-17 | 48.49 | $26.80 | 10638 |
| 2026-06-16 | 47.33 | $26.75 | 14700 |
| 2026-06-15 | 46.17 | $26.70 | 20261 |
| 2026-06-12 | 44.55 | $26.63 | 14100 |
| 2026-06-11 | 46.84 | $26.75 | 1110 |
| 2026-06-10 | 45.96 | $26.71 | — |
| 2026-06-09 | 45.96 | $26.71 | 1340 |
| 2026-06-08 | 44.93 | $26.66 | 2215 |
| 2026-06-05 | 46.27 | $26.74 | 5100 |
| 2026-06-04 | 45.89 | $26.72 | 2400 |
| 2026-06-03 | 48.87 | $26.90 | 1800 |
| 2026-06-02 | 43.44 | $26.62 | 4725 |
| 2026-06-01 | 44.90 | $26.71 | 5000 |
| 2026-05-29 | 58.04 | $27.35 | 5800 |
| 2026-05-28 | 55.73 | $27.23 | 7500 |
| 2026-05-27 | 56.22 | $27.25 | 7038 |
| 2026-05-26 | 51.12 | $27.00 | 4300 |
| 2026-05-22 | 51.12 | $27.00 | 2420 |
| 2026-05-21 | 51.12 | $27.00 | 2000 |
| 2026-05-20 | 48.88 | $26.89 | 10900 |
| 2026-05-19 | 42.99 | $26.63 | 5800 |
| 2026-05-18 | 48.50 | $26.90 | 2100 |
| 2026-05-15 | 44.76 | $26.75 | 913 |
| 2026-05-14 | 50.57 | $27.00 | 1645 |
| 2026-05-13 | 50.57 | $27.00 | 3300 |
| 2026-05-12 | 49.14 | $26.94 | 8410 |
| 2026-05-11 | 49.83 | $26.97 | 4400 |
| 2026-05-08 | 49.38 | $26.95 | 5224 |
| 2026-05-07 | 50.44 | $27.00 | 2600 |
| 2026-05-06 | 50.44 | $27.00 | 5700 |
| 2026-05-05 | 57.38 | $27.31 | 214 |
| 2026-05-04 | 57.38 | $27.31 | 3600 |
| 2026-05-01 | 56.86 | $27.28 | 2800 |
| 2026-04-30 | 49.47 | $26.90 | 3500 |
| 2026-04-29 | 39.35 | $26.51 | 3500 |
| 2026-04-28 | 39.74 | $26.53 | 12200 |
| 2026-04-27 | 46.74 | $26.85 | 1400 |
| 2026-04-24 | 47.24 | $26.87 | 4507 |
| 2026-04-23 | 36.37 | $26.53 | 15800 |
| 2026-04-22 | 39.56 | $26.67 | 5722 |
| 2026-04-21 | 45.82 | $26.90 | 3500 |
| 2026-04-20 | 43.22 | $26.83 | 2700 |
| 2026-04-17 | 45.29 | $26.90 | 4100 |
| 2026-04-16 | 44.57 | $26.88 | 5011 |
| 2026-04-15 | 44.85 | $26.89 | 4321 |
| 2026-04-14 | 42.44 | $26.82 | 2028 |
| 2026-04-13 | 44.55 | $26.90 | 2200 |
| 2026-04-10 | 46.76 | $26.98 | 2400 |
| 2026-04-09 | 47.31 | $27.00 | 3919 |
| 2026-04-08 | 47.31 | $27.00 | 1900 |
| 2026-04-07 | 47.31 | $27.00 | 2800 |
| 2026-04-06 | 51.23 | $27.15 | 3000 |
| 2026-04-02 | 52.61 | $27.20 | 5700 |
| 2026-04-01 | 51.37 | $27.15 | 300 |
| 2026-03-31 | 51.13 | $27.14 | 704 |
| 2026-03-30 | 51.13 | $27.14 | 804 |
| 2026-03-27 | 50.45 | $27.11 | 437 |
| 2026-03-26 | 51.35 | $27.15 | 4761 |
| 2026-03-25 | 53.37 | $27.24 | 4161 |
| 2026-03-24 | 56.43 | $27.37 | 1224 |
| 2026-03-23 | 54.33 | $27.26 | 1900 |
| 2026-03-20 | 51.50 | $27.12 | 3536 |
| 2026-03-19 | 49.37 | $27.02 | 1400 |
| 2026-03-18 | 52.90 | $27.18 | 27516 |
| 2026-03-17 | 50.59 | $27.07 | 14200 |
| 2026-03-16 | 45.53 | $26.85 | 4400 |
| 2026-03-13 | 39.07 | $26.61 | 845 |
| 2026-03-12 | 32.39 | $26.40 | 2223 |
| 2026-03-11 | 36.97 | $26.65 | 2100 |
| 2026-03-10 | 38.20 | $26.71 | 1600 |
| 2026-03-09 | 39.03 | $26.75 | 6700 |
| 2026-03-06 | 51.04 | $27.21 | 9742 |
| 2026-03-05 | 50.41 | $27.19 | 17100 |
| 2026-03-04 | 57.04 | $27.38 | 1100 |
| 2026-03-03 | 57.81 | $27.40 | 1048 |
| 2026-03-02 | 55.55 | $27.32 | 7313 |
| 2026-02-27 | 57.75 | $27.38 | 1100 |
| 2026-02-26 | 57.21 | $27.36 | 57 |
| 2026-02-25 | 57.21 | $27.36 | 846 |
| 2026-02-24 | 56.72 | $27.34 | 2900 |
| 2026-02-23 | 56.72 | $27.34 | 2300 |
| 2026-02-20 | 57.62 | $27.37 | 2000 |
| 2026-02-19 | 57.19 | $27.35 | 7606 |
| 2026-02-18 | 54.78 | $27.24 | 2000 |
| 2026-02-17 | 55.32 | $27.26 | 1821 |
| 2026-02-13 | 54.04 | $27.20 | 1244 |
| 2026-02-12 | 54.04 | $27.20 | 644 |
| 2026-02-11 | 53.84 | $27.19 | 500 |
| 2026-02-10 | 52.06 | $27.10 | 5500 |
| 2026-02-09 | 47.58 | $26.89 | 1712 |
| 2026-02-06 | 45.27 | $26.79 | 4700 |
| 2026-02-05 | 47.88 | $26.92 | 929 |
| 2026-02-04 | 47.88 | $26.92 | 3800 |
| 2026-02-03 | 50.50 | $27.05 | 2500 |
| 2026-02-02 | 49.49 | $27.00 | 700 |
| 2026-01-30 | 50.27 | $27.04 | 800 |
| 2026-01-29 | 51.23 | $27.09 | 6400 |
| 2026-01-28 | 49.40 | $26.99 | 6129 |
| 2026-01-27 | 51.42 | $27.10 | 4100 |
| 2026-01-26 | 49.64 | $27.00 | 8800 |
| 2026-01-23 | 55.65 | $27.31 | 514 |
| 2026-01-22 | 51.90 | $27.10 | 1245 |
| 2026-01-21 | 50.96 | $27.05 | 4000 |
| 2026-01-20 | 50.60 | $27.03 | 9200 |
| 2026-01-16 | 55.74 | $27.29 | 6700 |
| 2026-01-15 | 55.57 | $27.28 | 313 |
| 2026-01-14 | 53.08 | $27.13 | 2500 |
| 2026-01-13 | 50.26 | $26.97 | 13300 |
| 2026-01-12 | 61.20 | $27.47 | 10200 |
| 2026-01-09 | 54.19 | $27.10 | 3518 |
| 2026-01-08 | 53.76 | $27.08 | 2041 |
| 2026-01-07 | 63.34 | $27.42 | 7504 |
| 2026-01-06 | 65.63 | $27.49 | 16746 |
| 2026-01-05 | 60.83 | $27.24 | 2804 |
| 2026-01-02 | 58.86 | $27.15 | 322 |
| 2025-12-31 | 59.49 | $27.17 | 12047 |
| 2025-12-30 | 58.22 | $27.11 | 5537 |
| 2025-12-29 | 49.69 | $26.77 | 2600 |
| 2025-12-26 | 49.69 | $26.77 | 1344 |
| 2025-12-24 | 46.20 | $26.65 | 2138 |
| 2025-12-23 | 46.71 | $26.67 | 5500 |
| 2025-12-22 | 47.21 | $26.69 | 6011 |
| 2025-12-19 | 47.69 | $26.71 | 1400 |
| 2025-12-18 | 48.89 | $26.76 | 2012 |
| 2025-12-17 | 49.83 | $26.80 | 803 |
| 2025-12-16 | 49.60 | $26.79 | 3900 |
| 2025-12-15 | 51.64 | $26.88 | 321 |
| 2025-12-12 | 52.32 | $26.91 | 3144 |
| 2025-12-11 | 50.02 | $26.80 | 2600 |
| 2025-12-10 | 50.65 | $26.83 | 1231 |
| 2025-12-09 | 50.26 | $26.81 | 19721 |
| 2025-12-08 | 48.48 | $26.72 | 1400 |
| 2025-12-05 | 49.04 | $26.75 | 3341 |
| 2025-12-04 | 49.39 | $26.77 | 3107 |
| 2025-12-03 | 46.62 | $26.62 | 2000 |
| 2025-12-02 | 49.00 | $26.76 | 1908 |
| 2025-12-01 | 47.36 | $26.67 | 14800 |
| 2025-11-28 | 55.24 | $27.09 | 726 |
| 2025-11-26 | 51.60 | $26.89 | 1741 |
| 2025-11-25 | 49.85 | $26.80 | 1400 |
| 2025-11-24 | 47.87 | $26.70 | 4600 |
| 2025-11-21 | 55.60 | $27.07 | 4645 |
| 2025-11-20 | 54.66 | $27.02 | 3228 |
| 2025-11-19 | 55.33 | $27.05 | 2000 |
| 2025-11-18 | 52.18 | $26.88 | 3900 |
| 2025-11-17 | 54.55 | $26.99 | 3600 |
| 2025-11-14 | 52.89 | $26.90 | 4919 |
| 2025-11-13 | 51.96 | $26.85 | 4504 |
| 2025-11-12 | 51.78 | $26.84 | 2600 |
| 2025-11-11 | 45.16 | $26.50 | 10400 |
| 2025-11-10 | 44.95 | $26.49 | 7400 |
| 2025-11-07 | 45.11 | $26.50 | 2800 |
| 2025-11-06 | 40.99 | $26.30 | 20900 |
| 2025-11-05 | 46.46 | $26.63 | 9500 |
| 2025-11-04 | 48.70 | $26.75 | 3035 |
| 2025-11-03 | 53.40 | $26.98 | 1500 |
| 2025-10-31 | 51.86 | $26.90 | 732 |
| 2025-10-30 | 53.97 | $27.00 | 2800 |
| 2025-10-29 | 53.97 | $27.00 | 4400 |
| 2025-10-28 | 53.97 | $27.00 | 4695 |
| 2025-10-27 | 54.74 | $27.04 | 3700 |
| 2025-10-24 | 51.65 | $26.85 | 2200 |
| 2025-10-23 | 46.55 | $26.57 | 653 |
| 2025-10-22 | 57.45 | $27.10 | 1300 |
| 2025-10-21 | 61.04 | $27.24 | 1135 |
| 2025-10-20 | 55.58 | $26.95 | 400 |
| 2025-10-17 | 55.58 | $26.95 | 1400 |
| 2025-10-16 | 55.19 | $26.93 | 1197 |
| 2025-10-15 | 54.81 | $26.91 | 3223 |
| 2025-10-14 | 53.32 | $26.83 | 600 |
| 2025-10-13 | 55.27 | $26.92 | 1700 |
| 2025-10-10 | 55.49 | $26.93 | 31 |
| 2025-10-09 | 55.49 | $26.93 | 300 |
| 2025-10-08 | 57.72 | $27.04 | 1122 |
| 2025-10-07 | 55.40 | $26.89 | 2700 |
| 2025-10-06 | 49.62 | $26.56 | 2215 |
| 2025-10-03 | 48.47 | $26.50 | 638 |
| 2025-10-02 | 55.97 | $26.87 | 2332 |
| 2025-10-01 | 55.79 | $26.86 | 1100 |
| 2025-09-30 | 54.41 | $26.78 | 3114 |
| 2025-09-29 | 48.27 | $26.46 | 433 |
| 2025-09-26 | 48.27 | $26.46 | 435 |
| 2025-09-25 | 52.46 | $26.67 | 1776 |
| 2025-09-24 | 47.96 | $26.45 | 2464 |
| 2025-09-23 | 50.22 | $26.56 | 600 |
| 2025-09-22 | 53.70 | $26.72 | 2600 |
| 2025-09-19 | 49.99 | $26.54 | 2700 |
| 2025-09-18 | 48.46 | $26.47 | 2338 |
| 2025-09-17 | 51.22 | $26.60 | 8400 |
| 2025-09-16 | 46.06 | $26.37 | 5400 |
| 2025-09-15 | 54.66 | $26.73 | 5615 |
| 2025-09-12 | 47.41 | $26.45 | 700 |
| 2025-09-11 | 48.73 | $26.50 | 5500 |
| 2025-09-10 | 46.46 | $26.42 | 648 |
| 2025-09-09 | 45.89 | $26.40 | 4400 |
| 2025-09-08 | 45.89 | $26.40 | 4700 |
| 2025-09-05 | 48.20 | $26.50 | 2100 |
| 2025-09-04 | 44.19 | $26.35 | 5825 |
| 2025-09-03 | 47.70 | $26.50 | 4200 |
| 2025-09-02 | 49.96 | $26.59 | 1009 |
| 2025-08-29 | 48.94 | $26.55 | 704 |
| 2025-08-28 | 50.15 | $26.60 | 9 |
| 2025-08-27 | 50.15 | $26.60 | 544 |
| 2025-08-26 | 47.81 | $26.50 | 404 |
| 2025-08-25 | 50.76 | $26.63 | 1600 |
| 2025-08-22 | 53.40 | $26.74 | 2702 |
| 2025-08-21 | 52.11 | $26.68 | 600 |
| 2025-08-20 | 50.36 | $26.60 | 2649 |
| 2025-08-19 | 50.15 | $26.59 | 1500 |
| 2025-08-18 | 47.33 | $26.46 | 6100 |
| 2025-08-15 | 47.11 | $26.45 | 2026 |
| 2025-08-14 | 46.69 | $26.43 | 3900 |
| 2025-08-13 | 48.14 | $26.51 | 3100 |
| 2025-08-12 | 39.39 | $26.12 | 14934 |
| 2025-08-11 | 46.68 | $26.50 | 12600 |
| 2025-08-08 | 54.80 | $26.82 | 14907 |
| 2025-08-07 | 55.37 | $26.84 | 7400 |
| 2025-08-06 | 50.73 | $26.65 | 6320 |
| 2025-08-05 | 53.22 | $26.74 | 1046 |
| 2025-08-04 | 51.72 | $26.68 | 717 |
| 2025-08-01 | 53.35 | $26.74 | 1803 |
| 2025-07-31 | 53.62 | $26.75 | 2431 |
| 2025-07-30 | 51.54 | $26.66 | 1500 |
| 2025-07-29 | 49.15 | $26.56 | 1700 |
| 2025-07-28 | 51.57 | $26.66 | 1333 |
| 2025-07-25 | 53.58 | $26.74 | 5800 |
| 2025-07-24 | 53.83 | $26.75 | 3900 |
| 2025-07-23 | 52.35 | $26.68 | 1424 |
| 2025-07-22 | 53.75 | $26.74 | 1100 |
| 2025-07-21 | 52.13 | $26.66 | 1014 |
| 2025-07-18 | 53.92 | $26.74 | — |
| 2025-07-17 | 53.92 | $26.74 | 3400 |
| 2025-07-16 | 49.20 | $26.50 | 1600 |
| 2025-07-15 | 50.43 | $26.56 | 1612 |
| 2025-07-14 | 52.29 | $26.65 | 848 |
| 2025-07-11 | 50.56 | $26.56 | 1700 |
| 2025-07-10 | 50.56 | $26.56 | 1212 |
| 2025-07-09 | 52.47 | $26.66 | 508 |
| 2025-07-08 | 52.12 | $26.64 | — |
| 2025-07-07 | 52.12 | $26.64 | 1742 |
| 2025-07-03 | 54.06 | $26.75 | 216 |
| 2025-07-02 | 54.06 | $26.75 | 800 |
| 2025-07-01 | 54.06 | $26.75 | 2600 |
| 2025-06-30 | 55.35 | $26.83 | 1300 |
| 2025-06-27 | 53.65 | $26.70 | 300 |
| 2025-06-26 | 53.39 | $26.68 | 500 |
| 2025-06-25 | 53.01 | $26.65 | 1000 |
| 2025-06-24 | 56.92 | $26.92 | 5000 |
| 2025-06-23 | 57.07 | $26.93 | 3929 |
| 2025-06-20 | 52.75 | $26.56 | 2800 |
| 2025-06-18 | 59.35 | $26.99 | 300 |
| 2025-06-17 | 53.72 | $26.55 | 111 |
| 2025-06-16 | 53.72 | $26.55 | 1445 |
| 2025-06-13 | 54.97 | $26.63 | — |
| 2025-06-12 | 54.97 | $26.63 | 1024 |
| 2025-06-11 | 54.37 | $26.58 | 325 |
| 2025-06-10 | 55.63 | $26.67 | 3236 |
| 2025-06-09 | 53.70 | $26.50 | 3837 |
| 2025-06-06 | 51.95 | $26.35 | 1144 |
| 2025-06-05 | 52.20 | $26.37 | 5700 |
| 2025-06-04 | 56.89 | $26.73 | 1200 |
| 2025-06-03 | 56.58 | $26.70 | 4009 |
| 2025-06-02 | 59.27 | $26.90 | 1444 |
| 2025-05-30 | 56.83 | $26.65 | 20800 |
| 2025-05-29 | 55.83 | $26.55 | 19421 |
| 2025-05-28 | 57.74 | $26.70 | 37227 |
| 2025-05-27 | 55.32 | $26.45 | 16500 |
| 2025-05-23 | 51.86 | $26.12 | 8320 |
| 2025-05-22 | 45.40 | $25.59 | 19000 |
| 2025-05-21 | 53.50 | $26.22 | 4837 |
| 2025-05-20 | 50.57 | $26.00 | 15000 |
| 2025-05-19 | 46.97 | $25.75 | 2108 |
| 2025-05-16 | 47.76 | $25.81 | 3031 |
| 2025-05-15 | 49.21 | $25.92 | 6111 |
| 2025-05-14 | 51.09 | $26.06 | 7949 |
| 2025-05-13 | 59.19 | $26.59 | 4634 |
| 2025-05-12 | 59.36 | $26.60 | 5500 |
| 2025-05-09 | 60.34 | $26.66 | 6524 |
| 2025-05-08 | 57.68 | $26.42 | 2719 |
| 2025-05-07 | 58.93 | $26.50 | 2900 |
| 2025-05-06 | 53.01 | $26.01 | 1601 |
| 2025-05-05 | 60.84 | $26.47 | 10300 |
| 2025-05-02 | 56.45 | $26.14 | 13100 |
| 2025-05-01 | 44.92 | $25.49 | 7000 |
| 2025-04-30 | 45.62 | $25.53 | 400 |
| 2025-04-29 | 45.97 | $25.55 | 3700 |
| 2025-04-28 | 45.97 | $25.55 | 2500 |
| 2025-04-25 | 47.58 | $25.65 | 400 |
| 2025-04-24 | 47.74 | $25.66 | 1215 |
| 2025-04-23 | 46.55 | $25.59 | 7900 |
| 2025-04-22 | 47.73 | $25.67 | 1212 |
| 2025-04-21 | 45.77 | $25.55 | 1418 |
| 2025-04-17 | 45.77 | $25.55 | 1500 |
| 2025-04-16 | 44.99 | $25.50 | 4400 |
| 2025-04-15 | 47.45 | $25.69 | 3914 |
| 2025-04-14 | 45.05 | $25.53 | 7300 |
| 2025-04-11 | 42.73 | $25.38 | 2449 |
| 2025-04-10 | 42.10 | $25.34 | 3100 |
| 2025-04-09 | 38.63 | $25.12 | 13800 |
| 2025-04-08 | 43.48 | $25.55 | 3400 |
| 2025-04-07 | 33.31 | $25.00 | 13249 |
| 2025-04-04 | 38.04 | $25.40 | 13500 |
| 2025-04-03 | 42.31 | $25.70 | 6021 |
| 2025-04-02 | 44.70 | $25.85 | 844 |
| 2025-04-01 | 45.85 | $25.92 | 4812 |
| 2025-03-31 | 45.47 | $25.90 | 700 |
| 2025-03-28 | 46.24 | $25.95 | 1730 |
| 2025-03-27 | 46.69 | $25.98 | 214 |
| 2025-03-26 | 43.55 | $25.80 | 2000 |
| 2025-03-25 | 47.06 | $26.04 | 1819 |
| 2025-03-24 | 44.77 | $25.91 | 3335 |
| 2025-03-21 | 44.24 | $25.88 | 1827 |
| 2025-03-20 | 45.91 | $26.00 | 2300 |
| 2025-03-19 | 47.18 | $26.09 | 1540 |
| 2025-03-18 | 46.87 | $26.07 | 2400 |
| 2025-03-17 | 43.90 | $25.88 | 3000 |
| 2025-03-14 | 46.09 | $26.05 | 2949 |
| 2025-03-13 | 48.67 | $26.24 | 1115 |
| 2025-03-12 | 47.79 | $26.18 | 6215 |
| 2025-03-11 | 46.64 | $26.10 | 4600 |
| 2025-03-10 | 47.26 | $26.15 | 2631 |
| 2025-03-07 | 57.41 | $26.85 | 1800 |
| 2025-03-06 | 55.73 | $26.72 | 1133 |
| 2025-03-05 | 57.56 | $26.83 | 1300 |
| 2025-03-04 | 52.75 | $26.47 | 3700 |
| 2025-03-03 | 60.11 | $26.88 | 2717 |
| 2025-02-28 | 57.06 | $26.66 | 16418 |
| 2025-02-27 | 51.98 | $26.34 | 5413 |
| 2025-02-26 | 51.81 | $26.33 | 1600 |
| 2025-02-25 | 51.65 | $26.32 | 629 |
| 2025-02-24 | 53.00 | $26.40 | 9418 |
| 2025-02-21 | 51.02 | $26.27 | 1000 |
| 2025-02-20 | 51.82 | $26.32 | 18000 |
| 2025-02-19 | 54.23 | $26.47 | 5700 |
| 2025-02-18 | 52.41 | $26.34 | 6400 |
| 2025-02-14 | 51.84 | $26.30 | 1600 |
| 2025-02-13 | 49.58 | $26.14 | 800 |
| 2025-02-12 | 51.15 | $26.25 | 3824 |
| 2025-02-11 | 50.88 | $26.23 | 4100 |
| 2025-02-10 | 47.74 | $26.00 | 3042 |
| 2025-02-07 | 44.20 | $25.76 | 7400 |
| 2025-02-06 | 42.97 | $25.68 | 5100 |
| 2025-02-05 | 45.33 | $25.88 | 8000 |
| 2025-02-04 | 41.19 | $25.61 | 4500 |
| 2025-02-03 | 41.19 | $25.61 | 9440 |
| 2025-01-31 | 41.04 | $25.60 | 3900 |
| 2025-01-30 | 41.75 | $25.67 | 18138 |
| 2025-01-29 | 41.94 | $25.69 | 22600 |
| 2025-01-28 | 41.42 | $25.65 | 17900 |
| 2025-01-27 | 41.87 | $25.70 | 13200 |
| 2025-01-24 | 41.27 | $25.65 | 3700 |
| 2025-01-23 | 42.10 | $25.75 | 15727 |
| 2025-01-22 | 37.58 | $25.37 | 38600 |
| 2025-01-21 | 39.42 | $25.61 | 134925 |
| 2025-01-17 | 41.95 | $25.92 | 4300 |
| 2025-01-16 | 43.94 | $26.15 | 11504 |
| 2025-01-15 | 41.42 | $25.93 | 96800 |
| 2025-01-14 | 47.61 | $26.60 | 2612 |
| 2025-01-13 | 51.90 | $26.99 | 3000 |
| 2025-01-10 | 47.39 | $26.60 | 7508 |
| 2025-01-08 | 52.81 | $27.05 | 2203 |
| 2025-01-07 | 46.04 | $26.53 | 800 |
| 2025-01-06 | 52.51 | $27.00 | 1141 |
| 2025-01-03 | 52.37 | $26.99 | 3800 |
| 2025-01-02 | 49.79 | $26.80 | 400 |
| 2024-12-31 | 49.79 | $26.80 | 2301 |
| 2024-12-30 | 47.92 | $26.66 | 818 |
| 2024-12-27 | 49.55 | $26.79 | 473357 |
| 2024-12-26 | 49.55 | $26.79 | 600 |
| 2024-12-24 | 45.83 | $26.50 | 11600 |
| 2024-12-23 | 47.43 | $26.64 | 200 |
| 2024-12-20 | 47.55 | $26.65 | 600 |
| 2024-12-19 | 43.45 | $26.33 | 400 |
| 2024-12-18 | 42.79 | $26.28 | 2100 |
| 2024-12-17 | 49.77 | $26.91 | 2724 |
| 2024-12-16 | 49.65 | $26.90 | 2145 |
| 2024-12-13 | 49.05 | $26.85 | 531 |
| 2024-12-12 | 41.09 | $26.25 | 237128 |
| 2024-12-11 | 41.09 | $26.25 | 1600 |
| 2024-12-10 | 41.68 | $26.31 | 25047 |
| 2024-12-09 | 48.87 | $26.96 | 104 |
| 2024-12-06 | 51.88 | $27.19 | 1721 |
| 2024-12-05 | 50.50 | $27.08 | 4700 |
| 2024-12-04 | 49.49 | $27.00 | 3346 |
| 2024-12-03 | 49.49 | $27.00 | 444 |
| 2024-12-02 | 57.37 | $27.60 | 2529 |
| 2024-11-29 | 61.73 | $27.88 | 119014 |
| 2024-11-27 | 61.73 | $27.88 | 2720 |
| 2024-11-26 | 60.27 | $27.73 | 439 |
| 2024-11-25 | 54.19 | $27.18 | 3117 |
| 2024-11-22 | 59.20 | $27.50 | 1604 |
| 2024-11-21 | 52.41 | $26.98 | 5809 |
| 2024-11-20 | 59.46 | $27.37 | 7700 |
| 2024-11-19 | 57.94 | $27.26 | 1233 |
| 2024-11-18 | 61.31 | $27.43 | 4328 |
| 2024-11-15 | 58.91 | $27.25 | 904 |
| 2024-11-14 | 58.91 | $27.25 | 2037 |
| 2024-11-13 | 57.72 | $27.16 | 711 |
| 2024-11-12 | 58.25 | $27.19 | 1800 |
| 2024-11-11 | 58.13 | $27.18 | 59957 |
| 2024-11-08 | 58.13 | $27.18 | 2700 |
| 2024-11-07 | 53.60 | $26.81 | 2626 |
| 2024-11-06 | 59.93 | $27.19 | 9600 |
| 2024-11-05 | 51.48 | $26.60 | 2800 |
| 2024-11-04 | 54.43 | $26.76 | 5100 |
| 2024-11-01 | 50.92 | $26.55 | 7317 |
| 2024-10-31 | 58.71 | $26.93 | 5500 |
| 2024-10-30 | 61.53 | $27.05 | 14800 |
| 2024-10-29 | 62.73 | $27.10 | 1114 |
| 2024-10-28 | 61.74 | $27.03 | 11447 |
| 2024-10-25 | 58.93 | $26.84 | 4032 |
| 2024-10-24 | 61.88 | $26.97 | 2429 |
| 2024-10-23 | 57.71 | $26.70 | 4024 |
| 2024-10-22 | 54.17 | $26.50 | 700 |
| 2024-10-21 | 65.96 | $26.95 | 3100 |
| 2024-10-18 | 59.43 | $26.60 | 1834 |
| 2024-10-17 | 55.50 | $26.43 | 11800 |
| 2024-10-16 | 54.00 | $26.37 | 15630 |
| 2024-10-15 | 51.42 | $26.27 | 6200 |
| 2024-10-14 | 54.94 | $26.39 | 5000 |
| 2024-10-11 | 52.08 | $26.28 | 2600 |
| 2024-10-10 | 50.17 | $26.21 | 15400 |
| 2024-10-09 | 52.74 | $26.30 | 24000 |
| 2024-10-08 | 51.96 | $26.27 | 13900 |
| 2024-10-07 | 60.11 | $26.53 | 3700 |
| 2024-10-04 | 55.24 | $26.34 | 3431 |
| 2024-10-03 | 51.70 | $26.22 | 10738 |
| 2024-10-02 | 55.15 | $26.32 | 24300 |
| 2024-10-01 | 49.73 | $26.15 | 14000 |
| 2024-09-30 | 49.38 | $26.14 | 10728 |
| 2024-09-27 | 49.70 | $26.15 | 10700 |
| 2024-09-26 | 49.39 | $26.14 | 4300 |
| 2024-09-25 | 51.52 | $26.21 | 5800 |
| 2024-09-24 | 52.13 | $26.23 | 10800 |
| 2024-09-23 | 49.88 | $26.15 | 6400 |
| 2024-09-20 | 52.84 | $26.25 | 24100 |
| 2024-09-19 | 51.47 | $26.20 | 2300 |
| 2024-09-18 | 52.93 | $26.25 | 1947 |
| 2024-09-17 | 50.53 | $26.16 | 3945 |
| 2024-09-16 | 50.26 | $26.15 | 5704 |
| 2024-09-13 | 50.78 | $26.17 | 1241 |
| 2024-09-12 | 49.03 | $26.10 | 3245 |
| 2024-09-11 | 51.00 | $26.18 | 1900 |
| 2024-09-10 | 46.66 | $26.01 | 8038 |
| 2024-09-09 | 48.34 | $26.08 | 4200 |
| 2024-09-06 | 50.04 | $26.15 | 14044 |
| 2024-09-05 | 55.95 | $26.37 | 1200 |
| 2024-09-04 | 51.77 | $26.20 | 2100 |
| 2024-09-03 | 55.60 | $26.33 | 3934 |
| 2024-08-30 | 53.06 | $26.23 | 11300 |
| 2024-08-29 | 54.85 | $26.29 | 5000 |
| 2024-08-28 | 53.87 | $26.25 | 7312 |
| 2024-08-27 | 50.81 | $26.13 | 6508 |
| 2024-08-26 | 56.77 | $26.33 | 3000 |
| 2024-08-23 | 53.67 | $26.21 | 2614 |
| 2024-08-22 | 56.56 | $26.30 | 3900 |
| 2024-08-21 | 54.22 | $26.21 | 3238 |
| 2024-08-20 | 53.16 | $26.17 | 4139 |
| 2024-08-19 | 53.16 | $26.17 | 6507 |
| 2024-08-16 | 51.89 | $26.12 | 600 |
| 2024-08-15 | 52.98 | $26.16 | 3100 |
| 2024-08-14 | 51.54 | $26.10 | 5016 |
| 2024-08-13 | 56.47 | $26.28 | 4400 |
| 2024-08-12 | 52.11 | $26.10 | 1644 |
| 2024-08-09 | 56.93 | $26.26 | 6314 |
| 2024-08-08 | 56.93 | $26.26 | 900 |
| 2024-08-07 | 57.53 | $26.28 | 3900 |
| 2024-08-06 | 56.88 | $26.25 | 2600 |
| 2024-08-05 | 59.76 | $26.35 | 4845 |
| 2024-08-02 | 53.23 | $26.06 | 2300 |
| 2024-08-01 | 54.39 | $26.10 | 1100 |
| 2024-07-31 | 54.15 | $26.09 | 7300 |
| 2024-07-30 | 56.67 | $26.18 | 30428 |
| 2024-07-29 | 56.67 | $26.18 | 3226 |
| 2024-07-26 | 54.10 | $26.06 | 5003 |
| 2024-07-25 | 53.23 | $26.02 | 2138 |
| 2024-07-24 | 57.96 | $26.20 | 2000 |
| 2024-07-23 | 56.32 | $26.12 | 15600 |
| 2024-07-22 | 56.12 | $26.11 | 9500 |
| 2024-07-19 | 57.13 | $26.15 | 36013 |
| 2024-07-18 | 57.37 | $26.16 | 8300 |
| 2024-07-17 | 56.30 | $26.10 | 12127 |
| 2024-07-16 | 59.37 | $26.23 | 13217 |
| 2024-07-15 | 58.71 | $26.19 | 6000 |
| 2024-07-12 | 54.32 | $25.94 | 2200 |
| 2024-07-11 | 53.95 | $25.92 | 900 |
| 2024-07-10 | 53.95 | $25.92 | — |
| 2024-07-09 | 53.95 | $25.92 | 4408 |
| 2024-07-08 | 49.55 | $25.67 | 3009 |
| 2024-07-05 | 57.73 | $26.06 | 2100 |
| 2024-07-03 | 56.14 | $25.97 | 2447 |
| 2024-07-02 | 55.61 | $25.94 | 3600 |
| 2024-07-01 | 60.20 | $26.14 | 541 |
| 2024-06-28 | 60.43 | $26.15 | 7700 |
| 2024-06-27 | 57.58 | $25.97 | 8027 |
| 2024-06-26 | 60.33 | $26.09 | 15800 |
| 2024-06-25 | 54.48 | $25.75 | 16100 |
| 2024-06-24 | 49.01 | $25.49 | 12300 |
| 2024-06-21 | 59.13 | $25.88 | 2921 |
| 2024-06-20 | 57.64 | $25.81 | 5708 |
| 2024-06-18 | 57.22 | $25.79 | 2100 |
| 2024-06-17 | 56.39 | $25.75 | 5800 |
| 2024-06-14 | 52.20 | $25.56 | 1400 |
| 2024-06-13 | 54.02 | $25.63 | 15100 |
| 2024-06-12 | 50.01 | $25.46 | 5300 |
| 2024-06-11 | 46.64 | $25.33 | 9300 |
| 2024-06-10 | 52.61 | $25.56 | 6345 |
| 2024-06-07 | 55.86 | $25.67 | 9448 |
| 2024-06-06 | 53.11 | $25.56 | 3200 |
| 2024-06-05 | 56.13 | $25.66 | 8309 |
| 2024-06-04 | 52.81 | $25.53 | 10100 |
| 2024-06-03 | 50.05 | $25.43 | 26348 |
| 2024-05-31 | 58.89 | $25.70 | 6900 |
| 2024-05-30 | 62.79 | $25.80 | 4200 |
| 2024-05-29 | 61.33 | $25.74 | 15709 |
| 2024-05-28 | 60.09 | $25.69 | 7800 |
| 2024-05-24 | 59.34 | $25.66 | 2009 |
| 2024-05-23 | 58.36 | $25.62 | 32900 |
| 2024-05-22 | 56.88 | $25.56 | 25100 |
| 2024-05-21 | 54.57 | $25.47 | 22400 |
| 2024-05-20 | 54.05 | $25.45 | 71728 |
| 2024-05-17 | 38.78 | $24.99 | 56500 |
| 2024-05-16 | 37.93 | $24.97 | 31928 |
| 2024-05-15 | 38.70 | $25.00 | 38200 |
| 2024-05-14 | 38.70 | $25.00 | 62700 |
| 2024-05-13 | 40.94 | $25.09 | 44600 |
| 2024-05-10 | 43.90 | $25.20 | 23400 |
| 2024-05-09 | 44.73 | $25.23 | 39813 |
| 2024-05-08 | 45.00 | $25.24 | 7700 |
| 2024-05-07 | 44.69 | $25.23 | 53830 |
| 2024-05-06 | 45.18 | $25.25 | 23000 |
| 2024-05-03 | 44.60 | $25.23 | 52000 |
| 2024-05-02 | 44.82 | $25.24 | 57045 |
| 2024-05-01 | 46.17 | $25.30 | 10124 |
| 2024-04-30 | 44.32 | $25.23 | 8243 |
| 2024-04-29 | 49.39 | $25.45 | 19039 |
| 2024-04-26 | 50.90 | $25.51 | 43200 |
| 2024-04-25 | 57.58 | $25.75 | 10613 |
| 2024-04-24 | 61.41 | $25.87 | 49032 |
| 2024-04-23 | 58.58 | $25.74 | 13514 |
| 2024-04-22 | 59.21 | $25.76 | 6200 |
| 2024-04-19 | 57.46 | $25.68 | 3700 |
| 2024-04-18 | 56.57 | $25.64 | 15800 |
| 2024-04-17 | 55.69 | $25.60 | 26443 |
| 2024-04-16 | 35.12 | $24.94 | 28601 |
| 2024-04-15 | 45.84 | $25.29 | 700 |
| 2024-04-12 | 47.82 | $25.34 | 2100 |
| 2024-04-11 | 54.54 | $25.49 | 5412 |
| 2024-04-10 | 54.54 | $25.49 | 3836 |
| 2024-04-09 | 54.15 | $25.48 | 3600 |
| 2024-04-08 | 53.78 | $25.47 | 2900 |
| 2024-04-05 | 51.12 | $25.40 | 18634 |
| 2024-04-04 | 51.12 | $25.40 | 4127 |
| 2024-04-03 | 48.45 | $25.33 | 23135 |
| 2024-04-02 | 48.81 | $25.34 | 14400 |
| 2024-04-01 | 54.63 | $25.49 | 3900 |
| 2024-03-28 | 51.32 | $25.40 | 9800 |
| 2024-03-27 | 50.17 | $25.37 | 9631 |
| 2024-03-26 | 47.42 | $25.30 | 13216 |
| 2024-03-25 | 45.37 | $25.25 | 10100 |
| 2024-03-22 | 45.37 | $25.25 | 23916 |
| 2024-03-21 | 45.37 | $25.25 | 16200 |
| 2024-03-20 | 45.99 | $25.27 | 2600 |
| 2024-03-19 | 45.28 | $25.25 | 4400 |
| 2024-03-18 | 44.94 | $25.24 | 3328 |
| 2024-03-15 | 44.28 | $25.22 | 6000 |
| 2024-03-14 | 50.95 | $25.45 | 1537 |
| 2024-03-13 | 42.76 | $25.22 | 3801 |
| 2024-03-12 | 43.36 | $25.24 | 4100 |
| 2024-03-11 | 46.44 | $25.34 | 7700 |
| 2024-03-08 | 46.44 | $25.34 | 2800 |
| 2024-03-07 | 43.16 | $25.25 | 7800 |
| 2024-03-06 | 46.79 | $25.37 | 2200 |
| 2024-03-05 | 48.74 | $25.43 | 1005 |
| 2024-03-04 | 48.74 | $25.43 | 12700 |
| 2024-03-01 | 61.45 | $25.76 | 17400 |
| 2024-02-29 | 56.93 | $25.62 | 4207 |
| 2024-02-28 | 56.23 | $25.60 | 3217 |
| 2024-02-27 | 55.54 | $25.58 | 5736 |
| 2024-02-26 | 57.24 | $25.62 | 5100 |
| 2024-02-23 | 56.29 | $25.59 | 11500 |
| 2024-02-22 | 52.25 | $25.47 | 7100 |
| 2024-02-21 | 58.70 | $25.62 | 300 |
| 2024-02-20 | 58.04 | $25.60 | 1813 |
| 2024-02-16 | 61.77 | $25.68 | 27024 |
| 2024-02-15 | 60.57 | $25.64 | 2526 |
| 2024-02-14 | 61.02 | $25.65 | 14400 |
| 2024-02-13 | 60.74 | $25.64 | 2047 |
| 2024-02-12 | 60.74 | $25.64 | 4200 |
| 2024-02-09 | 53.48 | $25.40 | 3000 |
| 2024-02-08 | 55.51 | $25.45 | 1200 |
| 2024-02-07 | 57.16 | $25.49 | 1300 |
| 2024-02-06 | 57.57 | $25.50 | 5700 |
| 2024-02-05 | 56.39 | $25.46 | 10000 |
| 2024-02-02 | 56.10 | $25.45 | 5837 |
| 2024-02-01 | 55.54 | $25.43 | 4500 |
| 2024-01-31 | 57.28 | $25.48 | 8400 |
| 2024-01-30 | 61.68 | $25.60 | 8300 |
| 2024-01-29 | 59.98 | $25.53 | 500 |
| 2024-01-26 | 59.98 | $25.53 | 2446 |
| 2024-01-25 | 56.48 | $25.39 | 8037 |
| 2024-01-24 | 55.15 | $25.34 | 2036 |
| 2024-01-23 | 51.80 | $25.22 | 23812 |
| 2024-01-22 | 57.98 | $25.40 | 12400 |
| 2024-01-19 | 56.04 | $25.33 | 900 |
| 2024-01-18 | 55.48 | $25.31 | 7600 |
| 2024-01-17 | 54.39 | $25.27 | 2625 |
| 2024-01-16 | 55.69 | $25.31 | 1400 |
| 2024-01-12 | 58.70 | $25.40 | 6300 |
| 2024-01-11 | 53.08 | $25.19 | 13000 |
| 2024-01-10 | 55.12 | $25.25 | 300 |
| 2024-01-09 | 55.12 | $25.25 | 5400 |
| 2024-01-08 | 54.05 | $25.21 | 7600 |
| 2024-01-05 | 57.27 | $25.31 | 6800 |
| 2024-01-04 | 59.28 | $25.37 | 4100 |
| 2024-01-03 | 58.12 | $25.32 | 1100 |
| 2024-01-02 | 57.66 | $25.30 | 4500 |
| 2023-12-29 | 57.66 | $25.30 | 1900 |
| 2023-12-28 | 57.23 | $25.28 | 6900 |
| 2023-12-27 | 56.40 | $25.24 | 500 |
| 2023-12-26 | 56.66 | $25.25 | 5200 |
| 2023-12-22 | 55.49 | $25.19 | 3700 |
| 2023-12-21 | 55.73 | $25.20 | 2500 |
| 2023-12-20 | 57.37 | $25.27 | 3500 |
| 2023-12-19 | 57.03 | $25.25 | 22447 |
| 2023-12-18 | 55.49 | $25.16 | 1326 |
| 2023-12-15 | 56.78 | $25.22 | 600 |
| 2023-12-14 | 54.79 | $25.10 | 10133 |
| 2023-12-13 | 55.60 | $25.14 | 5800 |
| 2023-12-12 | 54.15 | $25.05 | 900 |
| 2023-12-11 | 54.34 | $25.06 | 1625 |
| 2023-12-08 | 55.06 | $25.10 | 1100 |
| 2023-12-07 | 53.60 | $25.00 | 5400 |
| 2023-12-06 | 50.53 | $24.80 | 2716 |
| 2023-12-05 | 56.77 | $25.15 | 2927 |
| 2023-12-04 | 55.11 | $25.04 | 4129 |
| 2023-12-01 | 54.66 | $25.01 | 5400 |
| 2023-11-30 | 54.66 | $25.01 | 8700 |
| 2023-11-29 | 53.54 | $24.93 | 10600 |
| 2023-11-28 | 58.52 | $25.22 | 2800 |
| 2023-11-27 | 55.83 | $25.02 | 2713 |
| 2023-11-24 | 59.30 | $25.21 | 3203 |
| 2023-11-22 | 59.17 | $25.20 | 2136 |
| 2023-11-21 | 56.74 | $25.01 | 10300 |
| 2023-11-20 | 58.66 | $25.12 | 4341 |
| 2023-11-17 | 59.71 | $25.18 | 4600 |
| 2023-11-16 | 60.05 | $25.20 | 6240 |
| 2023-11-15 | 57.89 | $25.01 | 1400 |
| 2023-11-14 | 60.51 | $25.17 | 9400 |
| 2023-11-13 | 58.62 | $25.00 | 10142 |
| 2023-11-10 | 58.40 | $24.98 | 4216 |
| 2023-11-09 | 58.70 | $25.00 | 4900 |
| 2023-11-08 | 53.47 | $24.54 | 6549 |
| 2023-11-07 | 53.10 | $24.51 | 700 |
| 2023-11-06 | 53.91 | $24.57 | 1200 |
| 2023-11-03 | 54.97 | $24.65 | 2800 |
| 2023-11-02 | 53.33 | $24.50 | 4827 |
| 2023-11-01 | 52.68 | $24.44 | 26800 |
| 2023-10-31 | 50.60 | $24.25 | 4000 |
| 2023-10-30 | 48.08 | $24.03 | 1900 |
| 2023-10-27 | 46.19 | $23.87 | 4900 |
| 2023-10-26 | 45.13 | $23.78 | 5700 |
| 2023-10-25 | 42.73 | $23.58 | 8636 |
| 2023-10-24 | 47.90 | $24.10 | 7900 |
| 2023-10-23 | 47.67 | $24.08 | 3915 |
| 2023-10-20 | 47.67 | $24.08 | 3900 |
| 2023-10-19 | 52.86 | $24.57 | 1600 |
| 2023-10-18 | 50.24 | $24.32 | 2502 |
| 2023-10-17 | 47.80 | $24.10 | 9324 |
| 2023-10-16 | 46.68 | $24.00 | 5627 |
| 2023-10-13 | 52.97 | $24.58 | 519 |
| 2023-10-12 | 52.97 | $24.58 | 2600 |
| 2023-10-11 | 50.59 | $24.35 | 4230 |
| 2023-10-10 | 43.35 | $23.74 | 447 |
| 2023-10-09 | 39.33 | $23.45 | 3700 |
| 2023-10-06 | 46.83 | $24.14 | 1700 |
| 2023-10-05 | 51.13 | $24.46 | 309 |
| 2023-10-04 | 47.25 | $24.19 | 1402 |
| 2023-10-03 | 46.95 | $24.17 | 7006 |
| 2023-10-02 | 48.11 | $24.26 | 15019 |
| 2023-09-29 | 52.62 | $24.59 | 3339 |
| 2023-09-28 | 59.17 | $25.00 | 5837 |
| 2023-09-27 | 53.39 | $24.57 | 2100 |
| 2023-09-26 | 49.44 | $24.32 | 7945 |
| 2023-09-25 | 53.40 | $24.55 | 1447 |
| 2023-09-22 | 54.29 | $24.60 | 548 |
| 2023-09-21 | 49.63 | $24.31 | 2700 |
| 2023-09-20 | 57.07 | $24.70 | 5600 |
| 2023-09-19 | 55.10 | $24.58 | 2200 |
| 2023-09-18 | 46.80 | $24.15 | 713 |
| 2023-09-15 | 44.53 | $24.05 | 746 |
| 2023-09-14 | 45.08 | $24.08 | 1944 |
| 2023-09-13 | 43.54 | $24.01 | 4316 |
| 2023-09-12 | 43.54 | $24.01 | 15400 |
| 2023-09-11 | 46.93 | $24.21 | 2403 |
| 2023-09-08 | 49.88 | $24.37 | 201 |
| 2023-09-07 | 49.88 | $24.37 | 1221 |
| 2023-09-06 | 50.24 | $24.39 | 500 |
| 2023-09-05 | 51.46 | $24.46 | 2517 |
| 2023-09-01 | 51.63 | $24.47 | 200 |
| 2023-08-31 | 51.63 | $24.47 | 5500 |
| 2023-08-30 | 54.91 | $24.67 | 7322 |
| 2023-08-29 | 57.89 | $24.84 | 13100 |
| 2023-08-28 | 55.32 | $24.65 | 5400 |
| 2023-08-25 | 57.79 | $24.79 | 5600 |
| 2023-08-24 | 57.14 | $24.74 | 2600 |
| 2023-08-23 | 57.14 | $24.74 | 3100 |
| 2023-08-22 | 54.35 | $24.52 | 1122 |
| 2023-08-21 | 56.91 | $24.68 | 5513 |
| 2023-08-18 | 56.91 | $24.68 | 607 |
| 2023-08-17 | 56.91 | $24.68 | 5703 |
| 2023-08-16 | 51.81 | $24.26 | 5139 |
| 2023-08-15 | 57.33 | $24.62 | 150 |
| 2023-08-14 | 57.33 | $24.62 | 505 |
| 2023-08-11 | 58.42 | $24.69 | 5619 |
| 2023-08-10 | 55.30 | $24.42 | 1700 |
| 2023-08-09 | 56.34 | $24.49 | 2637 |
| 2023-08-08 | 56.49 | $24.50 | 2102 |
| 2023-08-07 | 57.90 | $24.60 | 3000 |
| 2023-08-04 | 57.70 | $24.58 | 342 |
| 2023-08-03 | 55.59 | $24.37 | 302 |
| 2023-08-02 | 58.22 | $24.57 | 300 |
| 2023-08-01 | 56.35 | $24.38 | 3700 |
| 2023-07-31 | 57.64 | $24.48 | 1725 |
| 2023-07-28 | 56.70 | $24.38 | 2400 |
| 2023-07-27 | 55.29 | $24.23 | 5700 |
| 2023-07-26 | 53.06 | $24.00 | 7000 |
| 2023-07-25 | 54.17 | $24.10 | 300 |
| 2023-07-24 | 53.15 | $23.99 | 6003 |
| 2023-07-21 | 53.77 | $24.05 | 3503 |
| 2023-07-20 | 54.79 | $24.15 | 8000 |
| 2023-07-19 | 54.21 | $24.08 | 518 |
| 2023-07-18 | 55.66 | $24.23 | 1706 |
| 2023-07-17 | 54.27 | $24.05 | 4500 |
| 2023-07-14 | 54.45 | $24.07 | 11800 |
| 2023-07-13 | 53.87 | $23.99 | 2541 |
| 2023-07-12 | 54.78 | $24.10 | 125 |
| 2023-07-11 | 54.78 | $24.10 | 4700 |
| 2023-07-10 | 54.78 | $24.10 | 5000 |
| 2023-07-07 | 48.65 | $23.20 | 9213 |
| 2023-07-06 | 53.64 | $23.85 | 2009 |
| 2023-07-05 | 53.29 | $23.80 | 3005 |
| 2023-07-03 | 53.68 | $23.85 | 743 |
| 2023-06-30 | 51.69 | $23.55 | 3600 |
| 2023-06-29 | 51.02 | $23.45 | 7100 |
| 2023-06-28 | 53.47 | $23.80 | 3300 |
| 2023-06-27 | 51.58 | $23.50 | 12228 |
| 2023-06-26 | 51.33 | $23.46 | 1800 |
| 2023-06-23 | 48.47 | $23.01 | 3300 |
| 2023-06-22 | 52.01 | $23.56 | 6800 |
| 2023-06-21 | 48.29 | $22.99 | 9832 |
| 2023-06-20 | 46.77 | $22.77 | 2810 |
| 2023-06-16 | 46.57 | $22.74 | 2440 |
| 2023-06-15 | 45.11 | $22.52 | 9827 |
| 2023-06-14 | 47.22 | $22.90 | 25600 |
| 2023-06-13 | 47.28 | $22.91 | 516 |
| 2023-06-12 | 45.20 | $22.57 | 14246 |
| 2023-06-09 | 44.96 | $22.53 | 17648 |
| 2023-06-08 | 47.66 | $23.07 | 20000 |
| 2023-06-07 | 52.13 | $23.88 | 15521 |
| 2023-06-06 | 47.13 | $23.02 | 903 |
| 2023-06-05 | 52.05 | $23.84 | 22600 |
| 2023-06-02 | 39.65 | $22.14 | 9612 |
| 2023-06-01 | 41.32 | $22.42 | 13225 |
| 2023-05-31 | 43.37 | $22.75 | 12747 |
| 2023-05-30 | 44.45 | $22.92 | 47043 |
| 2023-05-26 | 49.09 | $23.60 | 3700 |
| 2023-05-25 | 44.30 | $23.01 | 1435 |
| 2023-05-24 | 45.97 | $23.25 | 19500 |
| 2023-05-23 | 51.77 | $24.00 | 1600 |
| 2023-05-22 | 51.38 | $23.95 | 1426 |
| 2023-05-19 | 49.60 | $23.72 | 100 |
| 2023-05-18 | 49.60 | $23.72 | 2928 |
| 2023-05-17 | 49.82 | $23.75 | 2900 |
| 2023-05-16 | 48.34 | $23.54 | — |
| 2023-05-15 | 48.34 | $23.54 | 5731 |
| 2023-05-12 | 46.92 | $23.33 | 3300 |
| 2023-05-11 | 47.93 | $23.50 | 900 |
| 2023-05-10 | 46.32 | $23.25 | 9500 |
| 2023-05-09 | 47.15 | $23.40 | 18600 |
| 2023-05-08 | 49.82 | $23.87 | 16419 |
| 2023-05-05 | 49.82 | $23.87 | 9700 |
| 2023-05-04 | 45.24 | $23.10 | 2400 |
| 2023-05-03 | 48.81 | $23.75 | 900 |
| 2023-05-02 | 51.42 | $24.19 | 346 |
| 2023-05-01 | 48.63 | $23.72 | 10244 |
| 2023-04-28 | 46.33 | $23.35 | 3300 |
| 2023-04-27 | 47.42 | $23.55 | 3200 |
| 2023-04-26 | 45.59 | $23.25 | 1246 |
| 2023-04-25 | 46.88 | $23.50 | — |
| 2023-04-24 | 46.88 | $23.50 | 2947 |
| 2023-04-21 | 47.51 | $23.63 | 1711 |
| 2023-04-20 | 50.07 | $24.15 | 3300 |
| 2023-04-19 | 44.32 | $23.10 | 11600 |
| 2023-04-18 | 43.79 | $23.01 | 6800 |
| 2023-04-17 | 46.79 | $23.65 | 9313 |
| 2023-04-14 | 43.64 | $23.10 | 518 |
| 2023-04-13 | 42.88 | $22.97 | 15745 |
| 2023-04-12 | 44.19 | $23.27 | 16600 |
| 2023-04-11 | 46.33 | $23.75 | 4814 |
| 2023-04-10 | 50.64 | $24.64 | 500 |
| 2023-04-06 | 50.95 | $24.70 | 1600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.43
2026-08-06
Close Price
$27.56
Vol: 2425
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-06 | -11.43 | $27.56 | 2425 |
| 2026-08-05 | -6.76 | $27.55 | 900 |
| 2026-08-04 | -6.67 | $27.55 | 709 |
| 2026-08-03 | -6.67 | $27.55 | 831 |
| 2026-07-31 | -22.67 | $27.43 | 12662 |
| 2026-07-30 | -32.00 | $27.36 | 2613 |
| 2026-07-29 | -25.33 | $27.41 | 1200 |
| 2026-07-28 | -12.00 | $27.51 | 3358 |
| 2026-07-27 | -1.33 | $27.59 | 1983 |
| 2026-07-24 | -9.33 | $27.53 | 1509 |
| 2026-07-23 | -27.08 | $27.55 | 800 |
| 2026-07-22 | -21.88 | $27.60 | 6047 |
| 2026-07-21 | -23.96 | $27.58 | 4100 |
| 2026-07-20 | -34.38 | $27.48 | 3400 |
| 2026-07-17 | -31.30 | $27.45 | 3200 |
| 2026-07-16 | -34.78 | $27.41 | 1838 |
| 2026-07-15 | -37.39 | $27.38 | 4047 |
| 2026-07-14 | -37.19 | $27.36 | 6242 |
| 2026-07-13 | -43.80 | $27.28 | 1732 |
| 2026-07-10 | -42.15 | $27.30 | 248 |
| 2026-07-09 | -64.46 | $27.03 | 3614 |
| 2026-07-08 | -57.02 | $27.12 | 4900 |
| 2026-07-07 | -79.34 | $26.85 | 4710 |
| 2026-07-06 | -54.55 | $27.15 | 3603 |
| 2026-07-02 | -52.89 | $27.17 | 1437 |
| 2026-07-01 | -57.02 | $27.12 | 6300 |
| 2026-06-30 | -33.06 | $27.41 | 2622 |
| 2026-06-29 | -25.62 | $27.50 | 3140 |
| 2026-06-26 | -19.01 | $27.58 | 8019 |
| 2026-06-25 | -21.49 | $27.55 | 62218 |
| 2026-06-24 | -7.50 | $27.34 | 10900 |
| 2026-06-23 | -43.75 | $27.05 | 29377 |
| 2026-06-22 | -43.75 | $27.05 | 4643 |
| 2026-06-18 | -77.50 | $26.78 | 8400 |
| 2026-06-17 | -75.00 | $26.80 | 10638 |
| 2026-06-16 | -81.25 | $26.75 | 14700 |
| 2026-06-15 | -87.50 | $26.70 | 20261 |
| 2026-06-12 | -97.47 | $26.63 | 14100 |
| 2026-06-11 | -82.28 | $26.75 | 1110 |
| 2026-06-10 | -87.34 | $26.71 | — |
| 2026-06-09 | -87.34 | $26.71 | 1340 |
| 2026-06-08 | -93.67 | $26.66 | 2215 |
| 2026-06-05 | -83.54 | $26.74 | 5100 |
| 2026-06-04 | -86.08 | $26.72 | 2400 |
| 2026-06-03 | -63.29 | $26.90 | 1800 |
| 2026-06-02 | -98.73 | $26.62 | 4725 |
| 2026-06-01 | -87.34 | $26.71 | 5000 |
| 2026-05-29 | -6.49 | $27.35 | 5800 |
| 2026-05-28 | -21.52 | $27.23 | 7500 |
| 2026-05-27 | -16.67 | $27.25 | 7038 |
| 2026-05-26 | -44.44 | $27.00 | 4300 |
| 2026-05-22 | -44.44 | $27.00 | 2420 |
| 2026-05-21 | -44.44 | $27.00 | 2000 |
| 2026-05-20 | -56.67 | $26.89 | 10900 |
| 2026-05-19 | -85.56 | $26.63 | 5800 |
| 2026-05-18 | -55.56 | $26.90 | 2100 |
| 2026-05-15 | -72.22 | $26.75 | 913 |
| 2026-05-14 | -44.44 | $27.00 | 1645 |
| 2026-05-13 | -44.44 | $27.00 | 3300 |
| 2026-05-12 | -51.11 | $26.94 | 8410 |
| 2026-05-11 | -47.78 | $26.97 | 4400 |
| 2026-05-08 | -50.00 | $26.95 | 5224 |
| 2026-05-07 | -43.82 | $27.00 | 2600 |
| 2026-05-06 | -43.82 | $27.00 | 5700 |
| 2026-05-05 | -2.41 | $27.31 | 214 |
| 2026-05-04 | -2.41 | $27.31 | 3600 |
| 2026-05-01 | -1.27 | $27.28 | 2800 |
| 2026-04-30 | -42.86 | $26.90 | 3500 |
| 2026-04-29 | -98.57 | $26.51 | 3500 |
| 2026-04-28 | -100.00 | $26.53 | 12200 |
| 2026-04-27 | -52.24 | $26.85 | 1400 |
| 2026-04-24 | -49.25 | $26.87 | 4507 |
| 2026-04-23 | -100.00 | $26.53 | 15800 |
| 2026-04-22 | -93.24 | $26.67 | 5722 |
| 2026-04-21 | -64.10 | $26.90 | 3500 |
| 2026-04-20 | -73.08 | $26.83 | 2700 |
| 2026-04-17 | -64.10 | $26.90 | 4100 |
| 2026-04-16 | -66.67 | $26.88 | 5011 |
| 2026-04-15 | -65.38 | $26.89 | 4321 |
| 2026-04-14 | -74.36 | $26.82 | 2028 |
| 2026-04-13 | -53.19 | $26.90 | 2200 |
| 2026-04-10 | -44.68 | $26.98 | 2400 |
| 2026-04-09 | -40.00 | $27.00 | 3919 |
| 2026-04-08 | -40.00 | $27.00 | 1900 |
| 2026-04-07 | -40.00 | $27.00 | 2800 |
| 2026-04-06 | -25.00 | $27.15 | 3000 |
| 2026-04-02 | -20.00 | $27.20 | 5700 |
| 2026-04-01 | -25.00 | $27.15 | 300 |
| 2026-03-31 | -26.00 | $27.14 | 704 |
| 2026-03-30 | -26.00 | $27.14 | 804 |
| 2026-03-27 | -29.00 | $27.11 | 437 |
| 2026-03-26 | -25.00 | $27.15 | 4761 |
| 2026-03-25 | -16.00 | $27.24 | 4161 |
| 2026-03-24 | -3.00 | $27.37 | 1224 |
| 2026-03-23 | -14.00 | $27.26 | 1900 |
| 2026-03-20 | -28.00 | $27.12 | 3536 |
| 2026-03-19 | -38.00 | $27.02 | 1400 |
| 2026-03-18 | -22.00 | $27.18 | 27516 |
| 2026-03-17 | -33.00 | $27.07 | 14200 |
| 2026-03-16 | -55.00 | $26.85 | 4400 |
| 2026-03-13 | -79.00 | $26.61 | 845 |
| 2026-03-12 | -100.00 | $26.40 | 2223 |
| 2026-03-11 | -91.46 | $26.65 | 2100 |
| 2026-03-10 | -84.15 | $26.71 | 1600 |
| 2026-03-09 | -100.00 | $26.75 | 6700 |
| 2026-03-06 | -30.16 | $27.21 | 9742 |
| 2026-03-05 | -33.33 | $27.19 | 17100 |
| 2026-03-04 | -3.17 | $27.38 | 1100 |
| 2026-03-03 | 0.00 | $27.40 | 1048 |
| 2026-03-02 | -12.70 | $27.32 | 7313 |
| 2026-02-27 | 0.00 | $27.38 | 1100 |
| 2026-02-26 | -1.67 | $27.36 | 57 |
| 2026-02-25 | -1.67 | $27.36 | 846 |
| 2026-02-24 | -5.00 | $27.34 | 2900 |
| 2026-02-23 | -5.00 | $27.34 | 2300 |
| 2026-02-20 | 0.00 | $27.37 | 2000 |
| 2026-02-19 | 0.00 | $27.35 | 7606 |
| 2026-02-18 | -12.96 | $27.24 | 2000 |
| 2026-02-17 | -22.22 | $27.26 | 1821 |
| 2026-02-13 | -31.75 | $27.20 | 1244 |
| 2026-02-12 | -31.75 | $27.20 | 644 |
| 2026-02-11 | -33.33 | $27.19 | 500 |
| 2026-02-10 | -47.62 | $27.10 | 5500 |
| 2026-02-09 | -82.86 | $26.89 | 1712 |
| 2026-02-06 | -97.14 | $26.79 | 4700 |
| 2026-02-05 | -82.09 | $26.92 | 929 |
| 2026-02-04 | -82.09 | $26.92 | 3800 |
| 2026-02-03 | -63.77 | $27.05 | 2500 |
| 2026-02-02 | -71.01 | $27.00 | 700 |
| 2026-01-30 | -65.22 | $27.04 | 800 |
| 2026-01-29 | -57.97 | $27.09 | 6400 |
| 2026-01-28 | -72.46 | $26.99 | 6129 |
| 2026-01-27 | -48.75 | $27.10 | 4100 |
| 2026-01-26 | -57.65 | $27.00 | 8800 |
| 2026-01-23 | -20.22 | $27.31 | 514 |
| 2026-01-22 | -40.63 | $27.10 | 1245 |
| 2026-01-21 | -44.90 | $27.05 | 4000 |
| 2026-01-20 | -46.94 | $27.03 | 9200 |
| 2026-01-16 | -20.41 | $27.29 | 6700 |
| 2026-01-15 | -21.43 | $27.28 | 313 |
| 2026-01-14 | -36.73 | $27.13 | 2500 |
| 2026-01-13 | -53.06 | $26.97 | 13300 |
| 2026-01-12 | -2.04 | $27.47 | 10200 |
| 2026-01-09 | -39.80 | $27.10 | 3518 |
| 2026-01-08 | -41.84 | $27.08 | 2041 |
| 2026-01-07 | -7.14 | $27.42 | 7504 |
| 2026-01-06 | 0.00 | $27.49 | 16746 |
| 2026-01-05 | -13.10 | $27.24 | 2804 |
| 2026-01-02 | -23.81 | $27.15 | 322 |
| 2025-12-31 | -21.43 | $27.17 | 12047 |
| 2025-12-30 | 0.00 | $27.11 | 5537 |
| 2025-12-29 | -49.02 | $26.77 | 2600 |
| 2025-12-26 | -55.17 | $26.77 | 1344 |
| 2025-12-24 | -75.86 | $26.65 | 2138 |
| 2025-12-23 | -72.41 | $26.67 | 5500 |
| 2025-12-22 | -68.97 | $26.69 | 6011 |
| 2025-12-19 | -77.55 | $26.71 | 1400 |
| 2025-12-18 | -67.35 | $26.76 | 2012 |
| 2025-12-17 | -59.18 | $26.80 | 803 |
| 2025-12-16 | -61.22 | $26.79 | 3900 |
| 2025-12-15 | -42.86 | $26.88 | 321 |
| 2025-12-12 | -36.73 | $26.91 | 3144 |
| 2025-12-11 | -59.18 | $26.80 | 2600 |
| 2025-12-10 | -50.00 | $26.83 | 1231 |
| 2025-12-09 | -47.46 | $26.81 | 19721 |
| 2025-12-08 | -57.81 | $26.72 | 1400 |
| 2025-12-05 | -43.59 | $26.75 | 3341 |
| 2025-12-04 | -40.51 | $26.77 | 3107 |
| 2025-12-03 | -59.49 | $26.62 | 2000 |
| 2025-12-02 | -41.77 | $26.76 | 1908 |
| 2025-12-01 | -56.98 | $26.67 | 14800 |
| 2025-11-28 | -8.14 | $27.09 | 726 |
| 2025-11-26 | -34.44 | $26.89 | 1741 |
| 2025-11-25 | -47.37 | $26.80 | 1400 |
| 2025-11-24 | -57.89 | $26.70 | 4600 |
| 2025-11-21 | -18.95 | $27.07 | 4645 |
| 2025-11-20 | -24.21 | $27.02 | 3228 |
| 2025-11-19 | -21.05 | $27.05 | 2000 |
| 2025-11-18 | -38.95 | $26.88 | 3900 |
| 2025-11-17 | -27.37 | $26.99 | 3600 |
| 2025-11-14 | -36.84 | $26.90 | 4919 |
| 2025-11-13 | -42.11 | $26.85 | 4504 |
| 2025-11-12 | -43.16 | $26.84 | 2600 |
| 2025-11-11 | -78.95 | $26.50 | 10400 |
| 2025-11-10 | -80.00 | $26.49 | 7400 |
| 2025-11-07 | -78.95 | $26.50 | 2800 |
| 2025-11-06 | -100.00 | $26.30 | 20900 |
| 2025-11-05 | -84.93 | $26.63 | 9500 |
| 2025-11-04 | -68.49 | $26.75 | 3035 |
| 2025-11-03 | -36.99 | $26.98 | 1500 |
| 2025-10-31 | -43.21 | $26.90 | 732 |
| 2025-10-30 | -30.86 | $27.00 | 2800 |
| 2025-10-29 | -30.86 | $27.00 | 4400 |
| 2025-10-28 | -30.00 | $27.00 | 4695 |
| 2025-10-27 | -23.53 | $27.04 | 3700 |
| 2025-10-24 | -45.88 | $26.85 | 2200 |
| 2025-10-23 | -78.82 | $26.57 | 653 |
| 2025-10-22 | -16.47 | $27.10 | 1300 |
| 2025-10-21 | 0.00 | $27.24 | 1135 |
| 2025-10-20 | -20.00 | $26.95 | 400 |
| 2025-10-17 | -20.00 | $26.95 | 1400 |
| 2025-10-16 | -22.22 | $26.93 | 1197 |
| 2025-10-15 | -25.00 | $26.91 | 3223 |
| 2025-10-14 | -36.11 | $26.83 | 600 |
| 2025-10-13 | -23.61 | $26.92 | 1700 |
| 2025-10-10 | -16.42 | $26.93 | 31 |
| 2025-10-09 | -16.42 | $26.93 | 300 |
| 2025-10-08 | 0.00 | $27.04 | 1122 |
| 2025-10-07 | -14.75 | $26.89 | 2700 |
| 2025-10-06 | -68.85 | $26.56 | 2215 |
| 2025-10-03 | -76.19 | $26.50 | 638 |
| 2025-10-02 | -17.19 | $26.87 | 2332 |
| 2025-10-01 | -17.91 | $26.86 | 1100 |
| 2025-09-30 | -29.85 | $26.78 | 3114 |
| 2025-09-29 | -75.81 | $26.46 | 433 |
| 2025-09-26 | -75.81 | $26.46 | 435 |
| 2025-09-25 | -41.94 | $26.67 | 1776 |
| 2025-09-24 | -77.42 | $26.45 | 2464 |
| 2025-09-23 | -59.68 | $26.56 | 600 |
| 2025-09-22 | -33.87 | $26.72 | 2600 |
| 2025-09-19 | -62.90 | $26.54 | 2700 |
| 2025-09-18 | -74.19 | $26.47 | 2338 |
| 2025-09-17 | -53.23 | $26.60 | 8400 |
| 2025-09-16 | -90.32 | $26.37 | 5400 |
| 2025-09-15 | -32.26 | $26.73 | 5615 |
| 2025-09-12 | -75.86 | $26.45 | 700 |
| 2025-09-11 | -67.24 | $26.50 | 5500 |
| 2025-09-10 | -81.03 | $26.42 | 648 |
| 2025-09-09 | -59.04 | $26.40 | 4400 |
| 2025-09-08 | -59.04 | $26.40 | 4700 |
| 2025-09-05 | -46.99 | $26.50 | 2100 |
| 2025-09-04 | -65.06 | $26.35 | 5825 |
| 2025-09-03 | -46.99 | $26.50 | 4200 |
| 2025-09-02 | -36.14 | $26.59 | 1009 |
| 2025-08-29 | -40.96 | $26.55 | 704 |
| 2025-08-28 | -34.94 | $26.60 | 9 |
| 2025-08-27 | -34.94 | $26.60 | 544 |
| 2025-08-26 | -46.99 | $26.50 | 404 |
| 2025-08-25 | -31.33 | $26.63 | 1600 |
| 2025-08-22 | -18.07 | $26.74 | 2702 |
| 2025-08-21 | -28.74 | $26.68 | 600 |
| 2025-08-20 | -37.93 | $26.60 | 2649 |
| 2025-08-19 | -39.08 | $26.59 | 1500 |
| 2025-08-18 | -54.02 | $26.46 | 6100 |
| 2025-08-15 | -55.17 | $26.45 | 2026 |
| 2025-08-14 | -57.47 | $26.43 | 3900 |
| 2025-08-13 | -48.28 | $26.51 | 3100 |
| 2025-08-12 | -93.10 | $26.12 | 14934 |
| 2025-08-11 | -62.32 | $26.50 | 12600 |
| 2025-08-08 | -15.94 | $26.82 | 14907 |
| 2025-08-07 | -13.04 | $26.84 | 7400 |
| 2025-08-06 | -40.58 | $26.65 | 6320 |
| 2025-08-05 | -27.54 | $26.74 | 1046 |
| 2025-08-04 | -36.23 | $26.68 | 717 |
| 2025-08-01 | -27.54 | $26.74 | 1803 |
| 2025-07-31 | -26.09 | $26.75 | 2431 |
| 2025-07-30 | -39.13 | $26.66 | 1500 |
| 2025-07-29 | -53.62 | $26.56 | 1700 |
| 2025-07-28 | -39.13 | $26.66 | 1333 |
| 2025-07-25 | -27.54 | $26.74 | 5800 |
| 2025-07-24 | -26.09 | $26.75 | 3900 |
| 2025-07-23 | -36.23 | $26.68 | 1424 |
| 2025-07-22 | -27.54 | $26.74 | 1100 |
| 2025-07-21 | -42.47 | $26.66 | 1014 |
| 2025-07-18 | -31.51 | $26.74 | — |
| 2025-07-17 | -33.33 | $26.74 | 3400 |
| 2025-07-16 | -65.33 | $26.50 | 1600 |
| 2025-07-15 | -57.33 | $26.56 | 1612 |
| 2025-07-14 | -69.39 | $26.65 | 848 |
| 2025-07-11 | -87.76 | $26.56 | 1700 |
| 2025-07-10 | -87.76 | $26.56 | 1212 |
| 2025-07-09 | -67.35 | $26.66 | 508 |
| 2025-07-08 | -49.30 | $26.64 | — |
| 2025-07-07 | -49.30 | $26.64 | 1742 |
| 2025-07-03 | -32.00 | $26.75 | 216 |
| 2025-07-02 | -32.00 | $26.75 | 800 |
| 2025-07-01 | -32.00 | $26.75 | 2600 |
| 2025-06-30 | -21.33 | $26.83 | 1300 |
| 2025-06-27 | -40.26 | $26.70 | 300 |
| 2025-06-26 | -42.86 | $26.68 | 500 |
| 2025-06-25 | -27.27 | $26.65 | 1000 |
| 2025-06-24 | -6.82 | $26.92 | 5000 |
| 2025-06-23 | -5.67 | $26.93 | 3929 |
| 2025-06-20 | -30.00 | $26.56 | 2800 |
| 2025-06-18 | -1.33 | $26.99 | 300 |
| 2025-06-17 | -30.67 | $26.55 | 111 |
| 2025-06-16 | -30.67 | $26.55 | 1445 |
| 2025-06-13 | -25.33 | $26.63 | — |
| 2025-06-12 | -25.33 | $26.63 | 1024 |
| 2025-06-11 | -28.67 | $26.58 | 325 |
| 2025-06-10 | -22.67 | $26.67 | 3236 |
| 2025-06-09 | -34.00 | $26.50 | 3837 |
| 2025-06-06 | -44.00 | $26.35 | 1144 |
| 2025-06-05 | -42.67 | $26.37 | 5700 |
| 2025-06-04 | -18.67 | $26.73 | 1200 |
| 2025-06-03 | -20.67 | $26.70 | 4009 |
| 2025-06-02 | -7.33 | $26.90 | 1444 |
| 2025-05-30 | -24.00 | $26.65 | 20800 |
| 2025-05-29 | -27.74 | $26.55 | 19421 |
| 2025-05-28 | -13.01 | $26.70 | 37227 |
| 2025-05-27 | -28.08 | $26.45 | 16500 |
| 2025-05-23 | -50.68 | $26.12 | 8320 |
| 2025-05-22 | -86.99 | $25.59 | 19000 |
| 2025-05-21 | -43.84 | $26.22 | 4837 |
| 2025-05-20 | -58.90 | $26.00 | 15000 |
| 2025-05-19 | -76.03 | $25.75 | 2108 |
| 2025-05-16 | -71.92 | $25.81 | 3031 |
| 2025-05-15 | -64.38 | $25.92 | 6111 |
| 2025-05-14 | -54.79 | $26.06 | 7949 |
| 2025-05-13 | -15.43 | $26.59 | 4634 |
| 2025-05-12 | -13.98 | $26.60 | 5500 |
| 2025-05-09 | -10.75 | $26.66 | 6524 |
| 2025-05-08 | -5.33 | $26.42 | 2719 |
| 2025-05-07 | 0.00 | $26.50 | 2900 |
| 2025-05-06 | -31.29 | $26.01 | 1601 |
| 2025-05-05 | 0.00 | $26.47 | 10300 |
| 2025-05-02 | -1.28 | $26.14 | 13100 |
| 2025-05-01 | -35.04 | $25.49 | 7000 |
| 2025-04-30 | -32.12 | $25.53 | 400 |
| 2025-04-29 | -31.16 | $25.55 | 3700 |
| 2025-04-28 | -31.16 | $25.55 | 2500 |
| 2025-04-25 | -23.91 | $25.65 | 400 |
| 2025-04-24 | -23.19 | $25.66 | 1215 |
| 2025-04-23 | -31.25 | $25.59 | 7900 |
| 2025-04-22 | -25.69 | $25.67 | 1212 |
| 2025-04-21 | -34.03 | $25.55 | 1418 |
| 2025-04-17 | -34.03 | $25.55 | 1500 |
| 2025-04-16 | -43.40 | $25.50 | 4400 |
| 2025-04-15 | -31.45 | $25.69 | 3914 |
| 2025-04-14 | -41.51 | $25.53 | 7300 |
| 2025-04-11 | -51.55 | $25.38 | 2449 |
| 2025-04-10 | -54.32 | $25.34 | 3100 |
| 2025-04-09 | -68.48 | $25.12 | 13800 |
| 2025-04-08 | -43.79 | $25.55 | 3400 |
| 2025-04-07 | -76.33 | $25.00 | 13249 |
| 2025-04-04 | -94.68 | $25.40 | 13500 |
| 2025-04-03 | -94.26 | $25.70 | 6021 |
| 2025-04-02 | -81.97 | $25.85 | 844 |
| 2025-04-01 | -76.23 | $25.92 | 4812 |
| 2025-03-31 | -77.87 | $25.90 | 700 |
| 2025-03-28 | -74.40 | $25.95 | 1730 |
| 2025-03-27 | -72.00 | $25.98 | 214 |
| 2025-03-26 | -86.40 | $25.80 | 2000 |
| 2025-03-25 | -67.20 | $26.04 | 1819 |
| 2025-03-24 | -77.60 | $25.91 | 3335 |
| 2025-03-21 | -93.46 | $25.88 | 1827 |
| 2025-03-20 | -82.24 | $26.00 | 2300 |
| 2025-03-19 | -73.83 | $26.09 | 1540 |
| 2025-03-18 | -75.70 | $26.07 | 2400 |
| 2025-03-17 | -93.46 | $25.88 | 3000 |
| 2025-03-14 | -86.46 | $26.05 | 2949 |
| 2025-03-13 | -66.67 | $26.24 | 1115 |
| 2025-03-12 | -72.92 | $26.18 | 6215 |
| 2025-03-11 | -86.67 | $26.10 | 4600 |
| 2025-03-10 | -64.60 | $26.15 | 2631 |
| 2025-03-07 | -2.46 | $26.85 | 1800 |
| 2025-03-06 | -13.11 | $26.72 | 1133 |
| 2025-03-05 | -4.07 | $26.83 | 1300 |
| 2025-03-04 | -32.28 | $26.47 | 3700 |
| 2025-03-03 | 0.00 | $26.88 | 2717 |
| 2025-02-28 | -7.83 | $26.66 | 16418 |
| 2025-02-27 | -15.84 | $26.34 | 5413 |
| 2025-02-26 | -16.83 | $26.33 | 1600 |
| 2025-02-25 | -17.82 | $26.32 | 629 |
| 2025-02-24 | -9.71 | $26.40 | 9418 |
| 2025-02-21 | -22.33 | $26.27 | 1000 |
| 2025-02-20 | -15.79 | $26.32 | 18000 |
| 2025-02-19 | -2.40 | $26.47 | 5700 |
| 2025-02-18 | -12.80 | $26.34 | 6400 |
| 2025-02-14 | -16.00 | $26.30 | 1600 |
| 2025-02-13 | -48.26 | $26.14 | 800 |
| 2025-02-12 | -35.29 | $26.25 | 3824 |
| 2025-02-11 | -36.27 | $26.23 | 4100 |
| 2025-02-10 | -48.06 | $26.00 | 3042 |
| 2025-02-07 | -59.71 | $25.76 | 7400 |
| 2025-02-06 | -64.62 | $25.68 | 5100 |
| 2025-02-05 | -55.19 | $25.88 | 8000 |
| 2025-02-04 | -67.92 | $25.61 | 4500 |
| 2025-02-03 | -67.92 | $25.61 | 9440 |
| 2025-01-31 | -68.40 | $25.60 | 3900 |
| 2025-01-30 | -65.09 | $25.67 | 18138 |
| 2025-01-29 | -64.15 | $25.69 | 22600 |
| 2025-01-28 | -66.04 | $25.65 | 17900 |
| 2025-01-27 | -63.68 | $25.70 | 13200 |
| 2025-01-24 | -66.04 | $25.65 | 3700 |
| 2025-01-23 | -61.32 | $25.75 | 15727 |
| 2025-01-22 | -79.25 | $25.37 | 38600 |
| 2025-01-21 | -67.92 | $25.61 | 134925 |
| 2025-01-17 | -53.30 | $25.92 | 4300 |
| 2025-01-16 | -42.45 | $26.15 | 11504 |
| 2025-01-15 | -52.83 | $25.93 | 96800 |
| 2025-01-14 | -58.44 | $26.60 | 2612 |
| 2025-01-13 | -7.50 | $26.99 | 3000 |
| 2025-01-10 | -56.25 | $26.60 | 7508 |
| 2025-01-08 | 0.00 | $27.05 | 2203 |
| 2025-01-07 | -26.26 | $26.53 | 800 |
| 2025-01-06 | -9.39 | $27.00 | 1141 |
| 2025-01-03 | -17.60 | $26.99 | 3800 |
| 2025-01-02 | -28.81 | $26.80 | 400 |
| 2024-12-31 | -31.35 | $26.80 | 2301 |
| 2024-12-30 | -42.81 | $26.66 | 818 |
| 2024-12-27 | -38.79 | $26.79 | 473357 |
| 2024-12-26 | -39.86 | $26.79 | 600 |
| 2024-12-24 | -50.00 | $26.50 | 11600 |
| 2024-12-23 | -49.19 | $26.64 | 200 |
| 2024-12-20 | -48.87 | $26.65 | 600 |
| 2024-12-19 | -59.22 | $26.33 | 400 |
| 2024-12-18 | -60.84 | $26.28 | 2100 |
| 2024-12-17 | -40.45 | $26.91 | 2724 |
| 2024-12-16 | -40.78 | $26.90 | 2145 |
| 2024-12-13 | -42.39 | $26.85 | 531 |
| 2024-12-12 | -61.81 | $26.25 | 237128 |
| 2024-12-11 | -61.81 | $26.25 | 1600 |
| 2024-12-10 | -59.87 | $26.31 | 25047 |
| 2024-12-09 | -93.02 | $26.96 | 104 |
| 2024-12-06 | -74.05 | $27.19 | 1721 |
| 2024-12-05 | -73.97 | $27.08 | 4700 |
| 2024-12-04 | -79.45 | $27.00 | 3346 |
| 2024-12-03 | -74.36 | $27.00 | 444 |
| 2024-12-02 | -35.90 | $27.60 | 2529 |
| 2024-11-29 | -16.87 | $27.88 | 119014 |
| 2024-11-27 | -16.87 | $27.88 | 2720 |
| 2024-11-26 | -25.90 | $27.73 | 439 |
| 2024-11-25 | -59.04 | $27.18 | 3117 |
| 2024-11-22 | 0.00 | $27.50 | 1604 |
| 2024-11-21 | -50.00 | $26.98 | 5809 |
| 2024-11-20 | -6.45 | $27.37 | 7700 |
| 2024-11-19 | -18.28 | $27.26 | 1233 |
| 2024-11-18 | 0.00 | $27.43 | 4328 |
| 2024-11-15 | -19.35 | $27.25 | 904 |
| 2024-11-14 | -19.35 | $27.25 | 2037 |
| 2024-11-13 | -24.11 | $27.16 | 711 |
| 2024-11-12 | -20.17 | $27.19 | 1800 |
| 2024-11-11 | -20.83 | $27.18 | 59957 |
| 2024-11-08 | -20.49 | $27.18 | 2700 |
| 2024-11-07 | -50.82 | $26.81 | 2626 |
| 2024-11-06 | -19.67 | $27.19 | 9600 |
| 2024-11-05 | -68.03 | $26.60 | 2800 |
| 2024-11-04 | -54.92 | $26.76 | 5100 |
| 2024-11-01 | -72.13 | $26.55 | 7317 |
| 2024-10-31 | -40.98 | $26.93 | 5500 |
| 2024-10-30 | -28.79 | $27.05 | 14800 |
| 2024-10-29 | -23.08 | $27.10 | 1114 |
| 2024-10-28 | -27.97 | $27.03 | 11447 |
| 2024-10-25 | -42.86 | $26.84 | 4032 |
| 2024-10-24 | -34.01 | $26.97 | 2429 |
| 2024-10-23 | -52.38 | $26.70 | 4024 |
| 2024-10-22 | -65.99 | $26.50 | 700 |
| 2024-10-21 | -35.37 | $26.95 | 3100 |
| 2024-10-18 | -59.18 | $26.60 | 1834 |
| 2024-10-17 | -70.75 | $26.43 | 11800 |
| 2024-10-16 | -74.83 | $26.37 | 15630 |
| 2024-10-15 | -81.63 | $26.27 | 6200 |
| 2024-10-14 | -73.47 | $26.39 | 5000 |
| 2024-10-11 | -80.95 | $26.28 | 2600 |
| 2024-10-10 | -85.71 | $26.21 | 15400 |
| 2024-10-09 | -79.59 | $26.30 | 24000 |
| 2024-10-08 | -81.63 | $26.27 | 13900 |
| 2024-10-07 | -63.95 | $26.53 | 3700 |
| 2024-10-04 | -76.87 | $26.34 | 3431 |
| 2024-10-03 | -85.03 | $26.22 | 10738 |
| 2024-10-02 | -78.23 | $26.32 | 24300 |
| 2024-10-01 | -89.80 | $26.15 | 14000 |
| 2024-09-30 | -90.48 | $26.14 | 10728 |
| 2024-09-27 | -85.00 | $26.15 | 10700 |
| 2024-09-26 | -86.00 | $26.14 | 4300 |
| 2024-09-25 | -79.00 | $26.21 | 5800 |
| 2024-09-24 | -77.00 | $26.23 | 10800 |
| 2024-09-23 | -85.00 | $26.15 | 6400 |
| 2024-09-20 | -45.65 | $26.25 | 24100 |
| 2024-09-19 | -56.52 | $26.20 | 2300 |
| 2024-09-18 | -45.65 | $26.25 | 1947 |
| 2024-09-17 | -65.22 | $26.16 | 3945 |
| 2024-09-16 | -67.39 | $26.15 | 5704 |
| 2024-09-13 | -63.04 | $26.17 | 1241 |
| 2024-09-12 | -78.26 | $26.10 | 3245 |
| 2024-09-11 | -60.87 | $26.18 | 1900 |
| 2024-09-10 | -97.83 | $26.01 | 8038 |
| 2024-09-09 | -82.61 | $26.08 | 4200 |
| 2024-09-06 | -67.39 | $26.15 | 14044 |
| 2024-09-05 | -19.57 | $26.37 | 1200 |
| 2024-09-04 | -47.37 | $26.20 | 2100 |
| 2024-09-03 | -13.16 | $26.33 | 3934 |
| 2024-08-30 | -23.81 | $26.23 | 11300 |
| 2024-08-29 | -14.29 | $26.29 | 5000 |
| 2024-08-28 | -20.63 | $26.25 | 7312 |
| 2024-08-27 | -39.68 | $26.13 | 6508 |
| 2024-08-26 | -7.94 | $26.33 | 3000 |
| 2024-08-23 | -23.33 | $26.21 | 2614 |
| 2024-08-22 | -8.33 | $26.30 | 3900 |
| 2024-08-21 | -23.33 | $26.21 | 3238 |
| 2024-08-20 | -30.00 | $26.17 | 4139 |
| 2024-08-19 | -30.00 | $26.17 | 6507 |
| 2024-08-16 | -38.33 | $26.12 | 600 |
| 2024-08-15 | -31.67 | $26.16 | 3100 |
| 2024-08-14 | -41.67 | $26.10 | 5016 |
| 2024-08-13 | -11.67 | $26.28 | 4400 |
| 2024-08-12 | -41.67 | $26.10 | 1644 |
| 2024-08-09 | -15.00 | $26.26 | 6314 |
| 2024-08-08 | -15.00 | $26.26 | 900 |
| 2024-08-07 | -11.67 | $26.28 | 3900 |
| 2024-08-06 | -16.67 | $26.25 | 2600 |
| 2024-08-05 | 0.00 | $26.35 | 4845 |
| 2024-08-02 | -33.90 | $26.06 | 2300 |
| 2024-08-01 | -27.12 | $26.10 | 1100 |
| 2024-07-31 | -28.81 | $26.09 | 7300 |
| 2024-07-30 | -11.94 | $26.18 | 30428 |
| 2024-07-29 | -11.94 | $26.18 | 3226 |
| 2024-07-26 | -29.85 | $26.06 | 5003 |
| 2024-07-25 | -35.82 | $26.02 | 2138 |
| 2024-07-24 | -8.96 | $26.20 | 2000 |
| 2024-07-23 | -17.07 | $26.12 | 15600 |
| 2024-07-22 | -16.85 | $26.11 | 9500 |
| 2024-07-19 | -11.36 | $26.15 | 36013 |
| 2024-07-18 | -10.23 | $26.16 | 8300 |
| 2024-07-17 | -17.05 | $26.10 | 12127 |
| 2024-07-16 | -2.27 | $26.23 | 13217 |
| 2024-07-15 | -6.82 | $26.19 | 6000 |
| 2024-07-12 | -35.23 | $25.94 | 2200 |
| 2024-07-11 | -37.50 | $25.92 | 900 |
| 2024-07-10 | -33.33 | $25.92 | — |
| 2024-07-09 | -33.33 | $25.92 | 4408 |
| 2024-07-08 | -58.59 | $25.67 | 3009 |
| 2024-07-05 | -10.11 | $26.06 | 2100 |
| 2024-07-03 | -20.22 | $25.97 | 2447 |
| 2024-07-02 | -23.60 | $25.94 | 3600 |
| 2024-07-01 | -0.97 | $26.14 | 541 |
| 2024-06-28 | 0.00 | $26.15 | 7700 |
| 2024-06-27 | -17.48 | $25.97 | 8027 |
| 2024-06-26 | 0.00 | $26.09 | 15800 |
| 2024-06-25 | -18.18 | $25.75 | 16100 |
| 2024-06-24 | -51.95 | $25.49 | 12300 |
| 2024-06-21 | -1.30 | $25.88 | 2921 |
| 2024-06-20 | -4.17 | $25.81 | 5708 |
| 2024-06-18 | -4.29 | $25.79 | 2100 |
| 2024-06-17 | -10.00 | $25.75 | 5800 |
| 2024-06-14 | -28.26 | $25.56 | 1400 |
| 2024-06-13 | -20.65 | $25.63 | 15100 |
| 2024-06-12 | -39.13 | $25.46 | 5300 |
| 2024-06-11 | -53.26 | $25.33 | 9300 |
| 2024-06-10 | -28.26 | $25.56 | 6345 |
| 2024-06-07 | -16.30 | $25.67 | 9448 |
| 2024-06-06 | -28.26 | $25.56 | 3200 |
| 2024-06-05 | -17.39 | $25.66 | 8309 |
| 2024-06-04 | -31.52 | $25.53 | 10100 |
| 2024-06-03 | -42.39 | $25.43 | 26348 |
| 2024-05-31 | -13.04 | $25.70 | 6900 |
| 2024-05-30 | 0.00 | $25.80 | 4200 |
| 2024-05-29 | 0.00 | $25.74 | 15709 |
| 2024-05-28 | 0.00 | $25.69 | 7800 |
| 2024-05-24 | -3.80 | $25.66 | 2009 |
| 2024-05-23 | -4.00 | $25.62 | 32900 |
| 2024-05-22 | -51.82 | $25.56 | 25100 |
| 2024-05-21 | -58.39 | $25.47 | 22400 |
| 2024-05-20 | -59.85 | $25.45 | 71728 |
| 2024-05-17 | -93.43 | $24.99 | 56500 |
| 2024-05-16 | -99.24 | $24.97 | 31928 |
| 2024-05-15 | -100.00 | $25.00 | 38200 |
| 2024-05-14 | -100.00 | $25.00 | 62700 |
| 2024-05-13 | -78.15 | $25.09 | 44600 |
| 2024-05-10 | -70.86 | $25.20 | 23400 |
| 2024-05-09 | -68.87 | $25.23 | 39813 |
| 2024-05-08 | -68.21 | $25.24 | 7700 |
| 2024-05-07 | -68.87 | $25.23 | 53830 |
| 2024-05-06 | -67.55 | $25.25 | 23000 |
| 2024-05-03 | -68.87 | $25.23 | 52000 |
| 2024-05-02 | -68.21 | $25.24 | 57045 |
| 2024-05-01 | -64.24 | $25.30 | 10124 |
| 2024-04-30 | -68.87 | $25.23 | 8243 |
| 2024-04-29 | -54.30 | $25.45 | 19039 |
| 2024-04-26 | -50.33 | $25.51 | 43200 |
| 2024-04-25 | -34.44 | $25.75 | 10613 |
| 2024-04-24 | -19.57 | $25.87 | 49032 |
| 2024-04-23 | -2.00 | $25.74 | 13514 |
| 2024-04-22 | 0.00 | $25.76 | 6200 |
| 2024-04-19 | 0.00 | $25.68 | 3700 |
| 2024-04-18 | 0.00 | $25.64 | 15800 |
| 2024-04-17 | -1.18 | $25.60 | 26443 |
| 2024-04-16 | -76.92 | $24.94 | 28601 |
| 2024-04-15 | -73.53 | $25.29 | 700 |
| 2024-04-12 | -58.82 | $25.34 | 2100 |
| 2024-04-11 | -14.71 | $25.49 | 5412 |
| 2024-04-10 | -14.29 | $25.49 | 3836 |
| 2024-04-09 | -17.14 | $25.48 | 3600 |
| 2024-04-08 | -20.00 | $25.47 | 2900 |
| 2024-04-05 | -47.50 | $25.40 | 18634 |
| 2024-04-04 | -47.50 | $25.40 | 4127 |
| 2024-04-03 | -65.00 | $25.33 | 23135 |
| 2024-04-02 | -62.50 | $25.34 | 14400 |
| 2024-04-01 | -41.18 | $25.49 | 3900 |
| 2024-03-28 | -63.16 | $25.40 | 9800 |
| 2024-03-27 | -68.42 | $25.37 | 9631 |
| 2024-03-26 | -80.70 | $25.30 | 13216 |
| 2024-03-25 | -89.47 | $25.25 | 10100 |
| 2024-03-22 | -89.47 | $25.25 | 23916 |
| 2024-03-21 | -89.47 | $25.25 | 16200 |
| 2024-03-20 | -85.96 | $25.27 | 2600 |
| 2024-03-19 | -89.47 | $25.25 | 4400 |
| 2024-03-18 | -91.23 | $25.24 | 3328 |
| 2024-03-15 | -94.74 | $25.22 | 6000 |
| 2024-03-14 | -54.39 | $25.45 | 1537 |
| 2024-03-13 | -94.74 | $25.22 | 3801 |
| 2024-03-12 | -96.30 | $25.24 | 4100 |
| 2024-03-11 | -82.35 | $25.34 | 7700 |
| 2024-03-08 | -82.35 | $25.34 | 2800 |
| 2024-03-07 | -100.00 | $25.25 | 7800 |
| 2024-03-06 | -76.47 | $25.37 | 2200 |
| 2024-03-05 | -64.71 | $25.43 | 1005 |
| 2024-03-04 | -64.71 | $25.43 | 12700 |
| 2024-03-01 | 0.00 | $25.76 | 17400 |
| 2024-02-29 | -30.43 | $25.62 | 4207 |
| 2024-02-28 | -34.78 | $25.60 | 3217 |
| 2024-02-27 | -39.13 | $25.58 | 5736 |
| 2024-02-26 | -30.43 | $25.62 | 5100 |
| 2024-02-23 | -36.96 | $25.59 | 11500 |
| 2024-02-22 | -63.04 | $25.47 | 7100 |
| 2024-02-21 | -30.43 | $25.62 | 300 |
| 2024-02-20 | -28.57 | $25.60 | 1813 |
| 2024-02-16 | -14.29 | $25.68 | 27024 |
| 2024-02-15 | -21.43 | $25.64 | 2526 |
| 2024-02-14 | -6.25 | $25.65 | 14400 |
| 2024-02-13 | -8.33 | $25.64 | 2047 |
| 2024-02-12 | -8.33 | $25.64 | 4200 |
| 2024-02-09 | -58.33 | $25.40 | 3000 |
| 2024-02-08 | -46.94 | $25.45 | 1200 |
| 2024-02-07 | -38.78 | $25.49 | 1300 |
| 2024-02-06 | -36.73 | $25.50 | 5700 |
| 2024-02-05 | -44.90 | $25.46 | 10000 |
| 2024-02-02 | -46.94 | $25.45 | 5837 |
| 2024-02-01 | -51.02 | $25.43 | 4500 |
| 2024-01-31 | -40.82 | $25.48 | 8400 |
| 2024-01-30 | -16.33 | $25.60 | 8300 |
| 2024-01-29 | -30.61 | $25.53 | 500 |
| 2024-01-26 | -30.61 | $25.53 | 2446 |
| 2024-01-25 | -48.72 | $25.39 | 8037 |
| 2024-01-24 | -48.28 | $25.34 | 2036 |
| 2024-01-23 | -89.66 | $25.22 | 23812 |
| 2024-01-22 | -27.59 | $25.40 | 12400 |
| 2024-01-19 | -51.72 | $25.33 | 900 |
| 2024-01-18 | -35.42 | $25.31 | 7600 |
| 2024-01-17 | -43.75 | $25.27 | 2625 |
| 2024-01-16 | -35.42 | $25.31 | 1400 |
| 2024-01-12 | -16.67 | $25.40 | 6300 |
| 2024-01-11 | -60.42 | $25.19 | 13000 |
| 2024-01-10 | -47.92 | $25.25 | 300 |
| 2024-01-09 | -47.92 | $25.25 | 5400 |
| 2024-01-08 | -56.25 | $25.21 | 7600 |
| 2024-01-05 | -26.98 | $25.31 | 6800 |
| 2024-01-04 | 0.00 | $25.37 | 4100 |
| 2024-01-03 | -7.14 | $25.32 | 1100 |
| 2024-01-02 | -7.41 | $25.30 | 4500 |
| 2023-12-29 | 0.00 | $25.30 | 1900 |
| 2023-12-28 | -2.11 | $25.28 | 6900 |
| 2023-12-27 | -3.26 | $25.24 | 500 |
| 2023-12-26 | -2.17 | $25.25 | 5200 |
| 2023-12-22 | -8.70 | $25.19 | 3700 |
| 2023-12-21 | -7.61 | $25.20 | 2500 |
| 2023-12-20 | 0.00 | $25.27 | 3500 |
| 2023-12-19 | 0.00 | $25.25 | 22447 |
| 2023-12-18 | -6.90 | $25.16 | 1326 |
| 2023-12-15 | 0.00 | $25.22 | 600 |
| 2023-12-14 | -13.79 | $25.10 | 10133 |
| 2023-12-13 | -9.20 | $25.14 | 5800 |
| 2023-12-12 | -19.54 | $25.05 | 900 |
| 2023-12-11 | -18.39 | $25.06 | 1625 |
| 2023-12-08 | -13.79 | $25.10 | 1100 |
| 2023-12-07 | -25.29 | $25.00 | 5400 |
| 2023-12-06 | -48.28 | $24.80 | 2716 |
| 2023-12-05 | -8.05 | $25.15 | 2927 |
| 2023-12-04 | -20.69 | $25.04 | 4129 |
| 2023-12-01 | -24.14 | $25.01 | 5400 |
| 2023-11-30 | -24.14 | $25.01 | 8700 |
| 2023-11-29 | -29.90 | $24.93 | 10600 |
| 2023-11-28 | 0.00 | $25.22 | 2800 |
| 2023-11-27 | -16.81 | $25.02 | 2713 |
| 2023-11-24 | -0.71 | $25.21 | 3203 |
| 2023-11-22 | -1.39 | $25.20 | 2136 |
| 2023-11-21 | -12.80 | $25.01 | 10300 |
| 2023-11-20 | -6.10 | $25.12 | 4341 |
| 2023-11-17 | -2.44 | $25.18 | 4600 |
| 2023-11-16 | -1.22 | $25.20 | 6240 |
| 2023-11-15 | -12.27 | $25.01 | 1400 |
| 2023-11-14 | -2.45 | $25.17 | 9400 |
| 2023-11-13 | -10.13 | $25.00 | 10142 |
| 2023-11-10 | -5.41 | $24.98 | 4216 |
| 2023-11-09 | 0.00 | $25.00 | 4900 |
| 2023-11-08 | -20.00 | $24.54 | 6549 |
| 2023-11-07 | -19.71 | $24.51 | 700 |
| 2023-11-06 | -15.33 | $24.57 | 1200 |
| 2023-11-03 | -9.49 | $24.65 | 2800 |
| 2023-11-02 | -14.84 | $24.50 | 4827 |
| 2023-11-01 | -18.90 | $24.44 | 26800 |
| 2023-10-31 | -33.86 | $24.25 | 4000 |
| 2023-10-30 | -51.18 | $24.03 | 1900 |
| 2023-10-27 | -68.71 | $23.87 | 4900 |
| 2023-10-26 | -74.83 | $23.78 | 5700 |
| 2023-10-25 | -89.31 | $23.58 | 8636 |
| 2023-10-24 | -56.60 | $24.10 | 7900 |
| 2023-10-23 | -57.86 | $24.08 | 3915 |
| 2023-10-20 | -57.86 | $24.08 | 3900 |
| 2023-10-19 | -27.04 | $24.57 | 1600 |
| 2023-10-18 | -42.77 | $24.32 | 2502 |
| 2023-10-17 | -56.60 | $24.10 | 9324 |
| 2023-10-16 | -62.89 | $24.00 | 5627 |
| 2023-10-13 | -26.42 | $24.58 | 519 |
| 2023-10-12 | -26.42 | $24.58 | 2600 |
| 2023-10-11 | -40.88 | $24.35 | 4230 |
| 2023-10-10 | -80.77 | $23.74 | 447 |
| 2023-10-09 | -99.36 | $23.45 | 3700 |
| 2023-10-06 | -65.65 | $24.14 | 1700 |
| 2023-10-05 | -41.22 | $24.46 | 309 |
| 2023-10-04 | -61.83 | $24.19 | 1402 |
| 2023-10-03 | -63.36 | $24.17 | 7006 |
| 2023-10-02 | -73.27 | $24.26 | 15019 |
| 2023-09-29 | -40.59 | $24.59 | 3339 |
| 2023-09-28 | 0.00 | $25.00 | 5837 |
| 2023-09-27 | -42.57 | $24.57 | 2100 |
| 2023-09-26 | -67.33 | $24.32 | 7945 |
| 2023-09-25 | -44.55 | $24.55 | 1447 |
| 2023-09-22 | -39.60 | $24.60 | 548 |
| 2023-09-21 | -68.32 | $24.31 | 2700 |
| 2023-09-20 | -29.70 | $24.70 | 5600 |
| 2023-09-19 | -41.58 | $24.58 | 2200 |
| 2023-09-18 | -84.16 | $24.15 | 713 |
| 2023-09-15 | -94.06 | $24.05 | 746 |
| 2023-09-14 | -91.09 | $24.08 | 1944 |
| 2023-09-13 | -98.02 | $24.01 | 4316 |
| 2023-09-12 | -98.02 | $24.01 | 15400 |
| 2023-09-11 | -98.75 | $24.21 | 2403 |
| 2023-09-08 | -78.75 | $24.37 | 201 |
| 2023-09-07 | -78.75 | $24.37 | 1221 |
| 2023-09-06 | -76.25 | $24.39 | 500 |
| 2023-09-05 | -67.50 | $24.46 | 2517 |
| 2023-09-01 | -71.62 | $24.47 | 200 |
| 2023-08-31 | -71.62 | $24.47 | 5500 |
| 2023-08-30 | -44.59 | $24.67 | 7322 |
| 2023-08-29 | -9.38 | $24.84 | 13100 |
| 2023-08-28 | -36.07 | $24.65 | 5400 |
| 2023-08-25 | -13.11 | $24.79 | 5600 |
| 2023-08-24 | -10.53 | $24.74 | 2600 |
| 2023-08-23 | 0.00 | $24.74 | 3100 |
| 2023-08-22 | -25.35 | $24.52 | 1122 |
| 2023-08-21 | -2.82 | $24.68 | 5513 |
| 2023-08-18 | -2.82 | $24.68 | 607 |
| 2023-08-17 | -2.82 | $24.68 | 5703 |
| 2023-08-16 | -61.43 | $24.26 | 5139 |
| 2023-08-15 | -10.00 | $24.62 | 150 |
| 2023-08-14 | -10.00 | $24.62 | 505 |
| 2023-08-11 | 0.00 | $24.69 | 5619 |
| 2023-08-10 | -32.81 | $24.42 | 1700 |
| 2023-08-09 | -16.67 | $24.49 | 2637 |
| 2023-08-08 | -15.48 | $24.50 | 2102 |
| 2023-08-07 | -3.41 | $24.60 | 3000 |
| 2023-08-04 | 0.00 | $24.58 | 342 |
| 2023-08-03 | -12.74 | $24.37 | 302 |
| 2023-08-02 | 0.00 | $24.57 | 300 |
| 2023-08-01 | -6.76 | $24.38 | 3700 |
| 2023-07-31 | 0.00 | $24.48 | 1725 |
| 2023-07-28 | 0.00 | $24.38 | 2400 |
| 2023-07-27 | -5.38 | $24.23 | 5700 |
| 2023-07-26 | -22.48 | $24.00 | 7000 |
| 2023-07-25 | -14.73 | $24.10 | 300 |
| 2023-07-24 | -23.26 | $23.99 | 6003 |
| 2023-07-21 | -18.60 | $24.05 | 3503 |
| 2023-07-20 | -7.41 | $24.15 | 8000 |
| 2023-07-19 | -11.11 | $24.08 | 518 |
| 2023-07-18 | -3.17 | $24.23 | 1706 |
| 2023-07-17 | -12.70 | $24.05 | 4500 |
| 2023-07-14 | -11.64 | $24.07 | 11800 |
| 2023-07-13 | -15.15 | $23.99 | 2541 |
| 2023-07-12 | -9.60 | $24.10 | 125 |
| 2023-07-11 | -9.60 | $24.10 | 4700 |
| 2023-07-10 | -5.29 | $24.10 | 5000 |
| 2023-07-07 | -46.71 | $23.20 | 9213 |
| 2023-07-06 | -7.78 | $23.85 | 2009 |
| 2023-07-05 | -10.78 | $23.80 | 3005 |
| 2023-07-03 | -6.70 | $23.85 | 743 |
| 2023-06-30 | -22.16 | $23.55 | 3600 |
| 2023-06-29 | -27.32 | $23.45 | 7100 |
| 2023-06-28 | -9.28 | $23.80 | 3300 |
| 2023-06-27 | -24.49 | $23.50 | 12228 |
| 2023-06-26 | -27.27 | $23.46 | 1800 |
| 2023-06-23 | -50.00 | $23.01 | 3300 |
| 2023-06-22 | -22.22 | $23.56 | 6800 |
| 2023-06-21 | -52.22 | $22.99 | 9832 |
| 2023-06-20 | -63.24 | $22.77 | 2810 |
| 2023-06-16 | -64.71 | $22.74 | 2440 |
| 2023-06-15 | -77.06 | $22.52 | 9827 |
| 2023-06-14 | -59.63 | $22.90 | 25600 |
| 2023-06-13 | -59.17 | $22.91 | 516 |
| 2023-06-12 | -74.77 | $22.57 | 14246 |
| 2023-06-09 | -76.61 | $22.53 | 17648 |
| 2023-06-08 | -51.83 | $23.07 | 20000 |
| 2023-06-07 | -14.68 | $23.88 | 15521 |
| 2023-06-06 | -54.13 | $23.02 | 903 |
| 2023-06-05 | -23.21 | $23.84 | 22600 |
| 2023-06-02 | -94.94 | $22.14 | 9612 |
| 2023-06-01 | -83.12 | $22.42 | 13225 |
| 2023-05-31 | -69.20 | $22.75 | 12747 |
| 2023-05-30 | -62.03 | $22.92 | 47043 |
| 2023-05-26 | -48.17 | $23.60 | 3700 |
| 2023-05-25 | -84.15 | $23.01 | 1435 |
| 2023-05-24 | -69.51 | $23.25 | 19500 |
| 2023-05-23 | -23.78 | $24.00 | 1600 |
| 2023-05-22 | -26.83 | $23.95 | 1426 |
| 2023-05-19 | -40.85 | $23.72 | 100 |
| 2023-05-18 | -40.85 | $23.72 | 2928 |
| 2023-05-17 | -39.02 | $23.75 | 2900 |
| 2023-05-16 | -51.83 | $23.54 | — |
| 2023-05-15 | -51.83 | $23.54 | 5731 |
| 2023-05-12 | -64.63 | $23.33 | 3300 |
| 2023-05-11 | -54.27 | $23.50 | 900 |
| 2023-05-10 | -61.29 | $23.25 | 9500 |
| 2023-05-09 | -53.23 | $23.40 | 18600 |
| 2023-05-08 | -27.96 | $23.87 | 16419 |
| 2023-05-05 | -36.49 | $23.87 | 9700 |
| 2023-05-04 | -75.11 | $23.10 | 2400 |
| 2023-05-03 | -46.72 | $23.75 | 900 |
| 2023-05-02 | -27.51 | $24.19 | 346 |
| 2023-05-01 | -48.03 | $23.72 | 10244 |
| 2023-04-28 | -64.19 | $23.35 | 3300 |
| 2023-04-27 | -55.46 | $23.55 | 3200 |
| 2023-04-26 | -68.56 | $23.25 | 1246 |
| 2023-04-25 | -57.64 | $23.50 | — |
| 2023-04-24 | -57.64 | $23.50 | 2947 |
| 2023-04-21 | -51.97 | $23.63 | 1711 |
| 2023-04-20 | -29.26 | $24.15 | 3300 |
| 2023-04-19 | -76.35 | $23.10 | 11600 |
| 2023-04-18 | -80.08 | $23.01 | 6800 |
| 2023-04-17 | -56.25 | $23.65 | 9313 |
| 2023-04-14 | -77.73 | $23.10 | 518 |
| 2023-04-13 | -82.81 | $22.97 | 15745 |
| 2023-04-12 | -64.08 | $23.27 | 16600 |
| 2023-04-11 | -47.18 | $23.75 | 4814 |
| 2023-04-10 | -15.85 | $24.64 | 500 |
| 2023-04-06 | -13.73 | $24.70 | 1600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.32
2026-08-06
Close Price
$27.56
Vol: 2425Average Directional Index - Detailed Analysis
Minimum
3.46
Average
18.67
Maximum
56.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 14.32 | $27.56 | 2425 |
| 2026-08-05 | 14.74 | $27.55 | 900 |
| 2026-08-04 | 14.99 | $27.55 | 709 |
| 2026-08-03 | 15.25 | $27.55 | 831 |
| 2026-07-31 | 15.64 | $27.43 | 12662 |
| 2026-07-30 | 16.06 | $27.36 | 2613 |
| 2026-07-29 | 16.80 | $27.41 | 1200 |
| 2026-07-28 | 17.02 | $27.51 | 3358 |
| 2026-07-27 | 16.86 | $27.59 | 1983 |
| 2026-07-24 | 16.70 | $27.53 | 1509 |
| 2026-07-23 | 16.41 | $27.55 | 800 |
| 2026-07-22 | 16.23 | $27.60 | 6047 |
| 2026-07-21 | 16.03 | $27.58 | 4100 |
| 2026-07-20 | 15.88 | $27.48 | 3400 |
| 2026-07-17 | 15.48 | $27.45 | 3200 |
| 2026-07-16 | 15.27 | $27.41 | 1838 |
| 2026-07-15 | 15.06 | $27.38 | 4047 |
| 2026-07-14 | 14.83 | $27.36 | 6242 |
| 2026-07-13 | 14.97 | $27.28 | 1732 |
| 2026-07-10 | 15.21 | $27.30 | 248 |
| 2026-07-09 | 15.61 | $27.03 | 3614 |
| 2026-07-08 | 16.04 | $27.12 | 4900 |
| 2026-07-07 | 16.87 | $26.85 | 4710 |
| 2026-07-06 | 17.74 | $27.15 | 3603 |
| 2026-07-02 | 18.10 | $27.17 | 1437 |
| 2026-07-01 | 18.24 | $27.12 | 6300 |
| 2026-06-30 | 18.49 | $27.41 | 2622 |
| 2026-06-29 | 17.76 | $27.50 | 3140 |
| 2026-06-26 | 17.00 | $27.58 | 8019 |
| 2026-06-25 | 16.19 | $27.55 | 62218 |
| 2026-06-24 | 15.33 | $27.34 | 10900 |
| 2026-06-23 | 15.21 | $27.05 | 29377 |
| 2026-06-22 | 15.68 | $27.05 | 4643 |
| 2026-06-18 | 16.16 | $26.78 | 8400 |
| 2026-06-17 | 16.69 | $26.80 | 10638 |
| 2026-06-16 | 16.89 | $26.75 | 14700 |
| 2026-06-15 | 17.04 | $26.70 | 20261 |
| 2026-06-12 | 17.19 | $26.63 | 14100 |
| 2026-06-11 | 16.93 | $26.75 | 1110 |
| 2026-06-10 | 16.91 | $26.71 | — |
| 2026-06-09 | 16.76 | $26.71 | 1340 |
| 2026-06-08 | 16.61 | $26.66 | 2215 |
| 2026-06-05 | 16.44 | $26.74 | 5100 |
| 2026-06-04 | 16.19 | $26.72 | 2400 |
| 2026-06-03 | 16.07 | $26.90 | 1800 |
| 2026-06-02 | 16.16 | $26.62 | 4725 |
| 2026-06-01 | 16.02 | $26.71 | 5000 |
| 2026-05-29 | 15.87 | $27.35 | 5800 |
| 2026-05-28 | 16.69 | $27.23 | 7500 |
| 2026-05-27 | 17.32 | $27.25 | 7038 |
| 2026-05-26 | 18.03 | $27.00 | 4300 |
| 2026-05-22 | 18.84 | $27.00 | 2420 |
| 2026-05-21 | 19.13 | $27.00 | 2000 |
| 2026-05-20 | 19.44 | $26.89 | 10900 |
| 2026-05-19 | 19.70 | $26.63 | 5800 |
| 2026-05-18 | 19.96 | $26.90 | 2100 |
| 2026-05-15 | 20.55 | $26.75 | 913 |
| 2026-05-14 | 20.75 | $27.00 | 1645 |
| 2026-05-13 | 20.95 | $27.00 | 3300 |
| 2026-05-12 | 21.54 | $26.94 | 8410 |
| 2026-05-11 | 21.93 | $26.97 | 4400 |
| 2026-05-08 | 22.95 | $26.95 | 5224 |
| 2026-05-07 | 24.02 | $27.00 | 2600 |
| 2026-05-06 | 24.14 | $27.00 | 5700 |
| 2026-05-05 | 24.26 | $27.31 | 214 |
| 2026-05-04 | 25.26 | $27.31 | 3600 |
| 2026-05-01 | 26.31 | $27.28 | 2800 |
| 2026-04-30 | 27.31 | $26.90 | 3500 |
| 2026-04-29 | 27.16 | $26.51 | 3500 |
| 2026-04-28 | 26.16 | $26.53 | 12200 |
| 2026-04-27 | 25.16 | $26.85 | 1400 |
| 2026-04-24 | 24.43 | $26.87 | 4507 |
| 2026-04-23 | 23.66 | $26.53 | 15800 |
| 2026-04-22 | 22.86 | $26.67 | 5722 |
| 2026-04-21 | 22.22 | $26.90 | 3500 |
| 2026-04-20 | 21.83 | $26.83 | 2700 |
| 2026-04-17 | 21.43 | $26.90 | 4100 |
| 2026-04-16 | 21.18 | $26.88 | 5011 |
| 2026-04-15 | 20.63 | $26.89 | 4321 |
| 2026-04-14 | 20.44 | $26.82 | 2028 |
| 2026-04-13 | 19.91 | $26.90 | 2200 |
| 2026-04-10 | 19.35 | $26.98 | 2400 |
| 2026-04-09 | 19.43 | $27.00 | 3919 |
| 2026-04-08 | 19.69 | $27.00 | 1900 |
| 2026-04-07 | 19.49 | $27.00 | 2800 |
| 2026-04-06 | 19.29 | $27.15 | 3000 |
| 2026-04-02 | 19.33 | $27.20 | 5700 |
| 2026-04-01 | 19.46 | $27.15 | 300 |
| 2026-03-31 | 19.44 | $27.14 | 704 |
| 2026-03-30 | 19.38 | $27.14 | 804 |
| 2026-03-27 | 19.32 | $27.11 | 437 |
| 2026-03-26 | 19.16 | $27.15 | 4761 |
| 2026-03-25 | 19.00 | $27.24 | 4161 |
| 2026-03-24 | 19.13 | $27.37 | 1224 |
| 2026-03-23 | 19.94 | $27.26 | 1900 |
| 2026-03-20 | 20.40 | $27.12 | 3536 |
| 2026-03-19 | 20.72 | $27.02 | 1400 |
| 2026-03-18 | 20.76 | $27.18 | 27516 |
| 2026-03-17 | 20.79 | $27.07 | 14200 |
| 2026-03-16 | 20.60 | $26.85 | 4400 |
| 2026-03-13 | 19.52 | $26.61 | 845 |
| 2026-03-12 | 18.62 | $26.40 | 2223 |
| 2026-03-11 | 17.19 | $26.65 | 2100 |
| 2026-03-10 | 15.96 | $26.71 | 1600 |
| 2026-03-09 | 14.67 | $26.75 | 6700 |
| 2026-03-06 | 13.59 | $27.21 | 9742 |
| 2026-03-05 | 13.22 | $27.19 | 17100 |
| 2026-03-04 | 12.49 | $27.38 | 1100 |
| 2026-03-03 | 13.12 | $27.40 | 1048 |
| 2026-03-02 | 13.71 | $27.32 | 7313 |
| 2026-02-27 | 14.33 | $27.38 | 1100 |
| 2026-02-26 | 14.79 | $27.36 | 57 |
| 2026-02-25 | 15.34 | $27.36 | 846 |
| 2026-02-24 | 15.92 | $27.34 | 2900 |
| 2026-02-23 | 16.60 | $27.34 | 2300 |
| 2026-02-20 | 17.14 | $27.37 | 2000 |
| 2026-02-19 | 16.95 | $27.35 | 7606 |
| 2026-02-18 | 16.81 | $27.24 | 2000 |
| 2026-02-17 | 16.97 | $27.26 | 1821 |
| 2026-02-13 | 17.14 | $27.20 | 1244 |
| 2026-02-12 | 17.39 | $27.20 | 644 |
| 2026-02-11 | 17.30 | $27.19 | 500 |
| 2026-02-10 | 17.21 | $27.10 | 5500 |
| 2026-02-09 | 17.28 | $26.89 | 1712 |
| 2026-02-06 | 17.96 | $26.79 | 4700 |
| 2026-02-05 | 18.68 | $26.92 | 929 |
| 2026-02-04 | 18.93 | $26.92 | 3800 |
| 2026-02-03 | 19.19 | $27.05 | 2500 |
| 2026-02-02 | 19.19 | $27.00 | 700 |
| 2026-01-30 | 19.19 | $27.04 | 800 |
| 2026-01-29 | 19.19 | $27.09 | 6400 |
| 2026-01-28 | 19.15 | $26.99 | 6129 |
| 2026-01-27 | 19.12 | $27.10 | 4100 |
| 2026-01-26 | 19.12 | $27.00 | 8800 |
| 2026-01-23 | 19.36 | $27.31 | 514 |
| 2026-01-22 | 18.93 | $27.10 | 1245 |
| 2026-01-21 | 18.87 | $27.05 | 4000 |
| 2026-01-20 | 18.81 | $27.03 | 9200 |
| 2026-01-16 | 18.75 | $27.29 | 6700 |
| 2026-01-15 | 17.77 | $27.28 | 313 |
| 2026-01-14 | 16.93 | $27.13 | 2500 |
| 2026-01-13 | 16.30 | $26.97 | 13300 |
| 2026-01-12 | 15.64 | $27.47 | 10200 |
| 2026-01-09 | 14.95 | $27.10 | 3518 |
| 2026-01-08 | 14.78 | $27.08 | 2041 |
| 2026-01-07 | 14.71 | $27.42 | 7504 |
| 2026-01-06 | 13.94 | $27.49 | 16746 |
| 2026-01-05 | 12.78 | $27.24 | 2804 |
| 2026-01-02 | 12.03 | $27.15 | 322 |
| 2025-12-31 | 11.43 | $27.17 | 12047 |
| 2025-12-30 | 10.80 | $27.11 | 5537 |
| 2025-12-29 | 10.69 | $26.77 | 2600 |
| 2025-12-26 | 10.91 | $26.77 | 1344 |
| 2025-12-24 | 11.14 | $26.65 | 2138 |
| 2025-12-23 | 10.87 | $26.67 | 5500 |
| 2025-12-22 | 10.59 | $26.69 | 6011 |
| 2025-12-19 | 10.29 | $26.71 | 1400 |
| 2025-12-18 | 10.53 | $26.76 | 2012 |
| 2025-12-17 | 10.94 | $26.80 | 803 |
| 2025-12-16 | 11.45 | $26.79 | 3900 |
| 2025-12-15 | 12.00 | $26.88 | 321 |
| 2025-12-12 | 12.14 | $26.91 | 3144 |
| 2025-12-11 | 12.29 | $26.80 | 2600 |
| 2025-12-10 | 12.20 | $26.83 | 1231 |
| 2025-12-09 | 12.12 | $26.81 | 19721 |
| 2025-12-08 | 12.05 | $26.72 | 1400 |
| 2025-12-05 | 11.79 | $26.75 | 3341 |
| 2025-12-04 | 11.62 | $26.77 | 3107 |
| 2025-12-03 | 11.34 | $26.62 | 2000 |
| 2025-12-02 | 11.04 | $26.76 | 1908 |
| 2025-12-01 | 10.85 | $26.67 | 14800 |
| 2025-11-28 | 10.66 | $27.09 | 726 |
| 2025-11-26 | 10.95 | $26.89 | 1741 |
| 2025-11-25 | 11.35 | $26.80 | 1400 |
| 2025-11-24 | 11.82 | $26.70 | 4600 |
| 2025-11-21 | 12.32 | $27.07 | 4645 |
| 2025-11-20 | 12.76 | $27.02 | 3228 |
| 2025-11-19 | 12.85 | $27.05 | 2000 |
| 2025-11-18 | 12.90 | $26.88 | 3900 |
| 2025-11-17 | 13.09 | $26.99 | 3600 |
| 2025-11-14 | 13.12 | $26.90 | 4919 |
| 2025-11-13 | 13.35 | $26.85 | 4504 |
| 2025-11-12 | 13.67 | $26.84 | 2600 |
| 2025-11-11 | 14.03 | $26.50 | 10400 |
| 2025-11-10 | 14.69 | $26.49 | 7400 |
| 2025-11-07 | 15.40 | $26.50 | 2800 |
| 2025-11-06 | 15.93 | $26.30 | 20900 |
| 2025-11-05 | 16.49 | $26.63 | 9500 |
| 2025-11-04 | 17.15 | $26.75 | 3035 |
| 2025-11-03 | 17.50 | $26.98 | 1500 |
| 2025-10-31 | 17.37 | $26.90 | 732 |
| 2025-10-30 | 17.52 | $27.00 | 2800 |
| 2025-10-29 | 17.68 | $27.00 | 4400 |
| 2025-10-28 | 17.56 | $27.00 | 4695 |
| 2025-10-27 | 17.71 | $27.04 | 3700 |
| 2025-10-24 | 17.92 | $26.85 | 2200 |
| 2025-10-23 | 18.14 | $26.57 | 653 |
| 2025-10-22 | 18.92 | $27.10 | 1300 |
| 2025-10-21 | 19.10 | $27.24 | 1135 |
| 2025-10-20 | 18.69 | $26.95 | 400 |
| 2025-10-17 | 18.80 | $26.95 | 1400 |
| 2025-10-16 | 18.91 | $26.93 | 1197 |
| 2025-10-15 | 18.15 | $26.91 | 3223 |
| 2025-10-14 | 17.35 | $26.83 | 600 |
| 2025-10-13 | 16.79 | $26.92 | 1700 |
| 2025-10-10 | 15.92 | $26.93 | 31 |
| 2025-10-09 | 15.27 | $26.93 | 300 |
| 2025-10-08 | 14.59 | $27.04 | 1122 |
| 2025-10-07 | 13.78 | $26.89 | 2700 |
| 2025-10-06 | 13.03 | $26.56 | 2215 |
| 2025-10-03 | 13.01 | $26.50 | 638 |
| 2025-10-02 | 13.00 | $26.87 | 2332 |
| 2025-10-01 | 12.25 | $26.86 | 1100 |
| 2025-09-30 | 11.47 | $26.78 | 3114 |
| 2025-09-29 | 10.65 | $26.46 | 433 |
| 2025-09-26 | 10.90 | $26.46 | 435 |
| 2025-09-25 | 11.16 | $26.67 | 1776 |
| 2025-09-24 | 10.92 | $26.45 | 2464 |
| 2025-09-23 | 10.93 | $26.56 | 600 |
| 2025-09-22 | 10.48 | $26.72 | 2600 |
| 2025-09-19 | 10.19 | $26.54 | 2700 |
| 2025-09-18 | 9.99 | $26.47 | 2338 |
| 2025-09-17 | 9.44 | $26.60 | 8400 |
| 2025-09-16 | 9.20 | $26.37 | 5400 |
| 2025-09-15 | 8.95 | $26.73 | 5615 |
| 2025-09-12 | 8.19 | $26.45 | 700 |
| 2025-09-11 | 8.56 | $26.50 | 5500 |
| 2025-09-10 | 8.95 | $26.42 | 648 |
| 2025-09-09 | 9.21 | $26.40 | 4400 |
| 2025-09-08 | 9.49 | $26.40 | 4700 |
| 2025-09-05 | 9.78 | $26.50 | 2100 |
| 2025-09-04 | 9.17 | $26.35 | 5825 |
| 2025-09-03 | 8.49 | $26.50 | 4200 |
| 2025-09-02 | 7.84 | $26.59 | 1009 |
| 2025-08-29 | 7.53 | $26.55 | 704 |
| 2025-08-28 | 7.38 | $26.60 | 9 |
| 2025-08-27 | 7.37 | $26.60 | 544 |
| 2025-08-26 | 7.37 | $26.50 | 404 |
| 2025-08-25 | 7.36 | $26.63 | 1600 |
| 2025-08-22 | 7.35 | $26.74 | 2702 |
| 2025-08-21 | 7.49 | $26.68 | 600 |
| 2025-08-20 | 7.85 | $26.60 | 2649 |
| 2025-08-19 | 7.91 | $26.59 | 1500 |
| 2025-08-18 | 7.88 | $26.46 | 6100 |
| 2025-08-15 | 7.64 | $26.45 | 2026 |
| 2025-08-14 | 7.32 | $26.43 | 3900 |
| 2025-08-13 | 7.03 | $26.51 | 3100 |
| 2025-08-12 | 6.65 | $26.12 | 14934 |
| 2025-08-11 | 5.69 | $26.50 | 12600 |
| 2025-08-08 | 5.68 | $26.82 | 14907 |
| 2025-08-07 | 5.85 | $26.84 | 7400 |
| 2025-08-06 | 5.97 | $26.65 | 6320 |
| 2025-08-05 | 6.21 | $26.74 | 1046 |
| 2025-08-04 | 6.37 | $26.68 | 717 |
| 2025-08-01 | 6.57 | $26.74 | 1803 |
| 2025-07-31 | 6.64 | $26.75 | 2431 |
| 2025-07-30 | 6.71 | $26.66 | 1500 |
| 2025-07-29 | 6.79 | $26.56 | 1700 |
| 2025-07-28 | 7.06 | $26.66 | 1333 |
| 2025-07-25 | 7.42 | $26.74 | 5800 |
| 2025-07-24 | 7.73 | $26.75 | 3900 |
| 2025-07-23 | 7.96 | $26.68 | 1424 |
| 2025-07-22 | 8.01 | $26.74 | 1100 |
| 2025-07-21 | 8.37 | $26.66 | 1014 |
| 2025-07-18 | 8.56 | $26.74 | — |
| 2025-07-17 | 8.93 | $26.74 | 3400 |
| 2025-07-16 | 9.32 | $26.50 | 1600 |
| 2025-07-15 | 9.18 | $26.56 | 1612 |
| 2025-07-14 | 9.03 | $26.65 | 848 |
| 2025-07-11 | 9.43 | $26.56 | 1700 |
| 2025-07-10 | 9.80 | $26.56 | 1212 |
| 2025-07-09 | 10.18 | $26.66 | 508 |
| 2025-07-08 | 10.49 | $26.64 | — |
| 2025-07-07 | 10.86 | $26.64 | 1742 |
| 2025-07-03 | 11.25 | $26.75 | 216 |
| 2025-07-02 | 11.43 | $26.75 | 800 |
| 2025-07-01 | 11.61 | $26.75 | 2600 |
| 2025-06-30 | 11.71 | $26.83 | 1300 |
| 2025-06-27 | 11.56 | $26.70 | 300 |
| 2025-06-26 | 11.63 | $26.68 | 500 |
| 2025-06-25 | 11.70 | $26.65 | 1000 |
| 2025-06-24 | 11.77 | $26.92 | 5000 |
| 2025-06-23 | 11.85 | $26.93 | 3929 |
| 2025-06-20 | 11.90 | $26.56 | 2800 |
| 2025-06-18 | 12.31 | $26.99 | 300 |
| 2025-06-17 | 11.99 | $26.55 | 111 |
| 2025-06-16 | 12.32 | $26.55 | 1445 |
| 2025-06-13 | 12.66 | $26.63 | — |
| 2025-06-12 | 13.17 | $26.63 | 1024 |
| 2025-06-11 | 13.70 | $26.58 | 325 |
| 2025-06-10 | 13.98 | $26.67 | 3236 |
| 2025-06-09 | 14.27 | $26.50 | 3837 |
| 2025-06-06 | 14.45 | $26.35 | 1144 |
| 2025-06-05 | 14.72 | $26.37 | 5700 |
| 2025-06-04 | 14.66 | $26.73 | 1200 |
| 2025-06-03 | 15.04 | $26.70 | 4009 |
| 2025-06-02 | 15.44 | $26.90 | 1444 |
| 2025-05-30 | 16.09 | $26.65 | 20800 |
| 2025-05-29 | 16.78 | $26.55 | 19421 |
| 2025-05-28 | 17.46 | $26.70 | 37227 |
| 2025-05-27 | 18.05 | $26.45 | 16500 |
| 2025-05-23 | 18.64 | $26.12 | 8320 |
| 2025-05-22 | 19.34 | $25.59 | 19000 |
| 2025-05-21 | 20.09 | $26.22 | 4837 |
| 2025-05-20 | 20.99 | $26.00 | 15000 |
| 2025-05-19 | 21.94 | $25.75 | 2108 |
| 2025-05-16 | 21.91 | $25.81 | 3031 |
| 2025-05-15 | 21.94 | $25.92 | 6111 |
| 2025-05-14 | 22.43 | $26.06 | 7949 |
| 2025-05-13 | 22.95 | $26.59 | 4634 |
| 2025-05-12 | 23.49 | $26.60 | 5500 |
| 2025-05-09 | 24.67 | $26.66 | 6524 |
| 2025-05-08 | 25.20 | $26.42 | 2719 |
| 2025-05-07 | 26.40 | $26.50 | 2900 |
| 2025-05-06 | 27.64 | $26.01 | 1601 |
| 2025-05-05 | 29.00 | $26.47 | 10300 |
| 2025-05-02 | 30.44 | $26.14 | 13100 |
| 2025-05-01 | 31.54 | $25.49 | 7000 |
| 2025-04-30 | 31.47 | $25.53 | 400 |
| 2025-04-29 | 31.03 | $25.55 | 3700 |
| 2025-04-28 | 30.58 | $25.55 | 2500 |
| 2025-04-25 | 30.13 | $25.65 | 400 |
| 2025-04-24 | 29.95 | $25.66 | 1215 |
| 2025-04-23 | 29.75 | $25.59 | 7900 |
| 2025-04-22 | 29.67 | $25.67 | 1212 |
| 2025-04-21 | 29.74 | $25.55 | 1418 |
| 2025-04-17 | 29.81 | $25.55 | 1500 |
| 2025-04-16 | 29.43 | $25.50 | 4400 |
| 2025-04-15 | 29.03 | $25.69 | 3914 |
| 2025-04-14 | 28.60 | $25.53 | 7300 |
| 2025-04-11 | 27.79 | $25.38 | 2449 |
| 2025-04-10 | 27.10 | $25.34 | 3100 |
| 2025-04-09 | 26.38 | $25.12 | 13800 |
| 2025-04-08 | 25.62 | $25.55 | 3400 |
| 2025-04-07 | 25.15 | $25.00 | 13249 |
| 2025-04-04 | 23.25 | $25.40 | 13500 |
| 2025-04-03 | 21.93 | $25.70 | 6021 |
| 2025-04-02 | 20.93 | $25.85 | 844 |
| 2025-04-01 | 20.14 | $25.92 | 4812 |
| 2025-03-31 | 19.32 | $25.90 | 700 |
| 2025-03-28 | 18.59 | $25.95 | 1730 |
| 2025-03-27 | 17.83 | $25.98 | 214 |
| 2025-03-26 | 17.20 | $25.80 | 2000 |
| 2025-03-25 | 16.55 | $26.04 | 1819 |
| 2025-03-24 | 16.02 | $25.91 | 3335 |
| 2025-03-21 | 15.45 | $25.88 | 1827 |
| 2025-03-20 | 15.22 | $26.00 | 2300 |
| 2025-03-19 | 15.22 | $26.09 | 1540 |
| 2025-03-18 | 15.37 | $26.07 | 2400 |
| 2025-03-17 | 15.42 | $25.88 | 3000 |
| 2025-03-14 | 15.48 | $26.05 | 2949 |
| 2025-03-13 | 15.93 | $26.24 | 1115 |
| 2025-03-12 | 16.41 | $26.18 | 6215 |
| 2025-03-11 | 16.91 | $26.10 | 4600 |
| 2025-03-10 | 17.06 | $26.15 | 2631 |
| 2025-03-07 | 17.25 | $26.85 | 1800 |
| 2025-03-06 | 17.70 | $26.72 | 1133 |
| 2025-03-05 | 18.31 | $26.83 | 1300 |
| 2025-03-04 | 18.71 | $26.47 | 3700 |
| 2025-03-03 | 19.15 | $26.88 | 2717 |
| 2025-02-28 | 18.99 | $26.66 | 16418 |
| 2025-02-27 | 19.02 | $26.34 | 5413 |
| 2025-02-26 | 19.52 | $26.33 | 1600 |
| 2025-02-25 | 20.30 | $26.32 | 629 |
| 2025-02-24 | 21.18 | $26.40 | 9418 |
| 2025-02-21 | 22.11 | $26.27 | 1000 |
| 2025-02-20 | 23.20 | $26.32 | 18000 |
| 2025-02-19 | 24.34 | $26.47 | 5700 |
| 2025-02-18 | 25.47 | $26.34 | 6400 |
| 2025-02-14 | 26.67 | $26.30 | 1600 |
| 2025-02-13 | 27.93 | $26.14 | 800 |
| 2025-02-12 | 29.13 | $26.25 | 3824 |
| 2025-02-11 | 30.38 | $26.23 | 4100 |
| 2025-02-10 | 31.71 | $26.00 | 3042 |
| 2025-02-07 | 32.27 | $25.76 | 7400 |
| 2025-02-06 | 32.51 | $25.68 | 5100 |
| 2025-02-05 | 32.75 | $25.88 | 8000 |
| 2025-02-04 | 33.00 | $25.61 | 4500 |
| 2025-02-03 | 32.89 | $25.61 | 9440 |
| 2025-01-31 | 32.77 | $25.60 | 3900 |
| 2025-01-30 | 32.60 | $25.67 | 18138 |
| 2025-01-29 | 32.42 | $25.69 | 22600 |
| 2025-01-28 | 32.23 | $25.65 | 17900 |
| 2025-01-27 | 32.02 | $25.70 | 13200 |
| 2025-01-24 | 31.62 | $25.65 | 3700 |
| 2025-01-23 | 31.29 | $25.75 | 15727 |
| 2025-01-22 | 30.94 | $25.37 | 38600 |
| 2025-01-21 | 30.15 | $25.61 | 134925 |
| 2025-01-17 | 29.34 | $25.92 | 4300 |
| 2025-01-16 | 28.77 | $26.15 | 11504 |
| 2025-01-15 | 28.21 | $25.93 | 96800 |
| 2025-01-14 | 27.26 | $26.60 | 2612 |
| 2025-01-13 | 27.43 | $26.99 | 3000 |
| 2025-01-10 | 27.61 | $26.60 | 7508 |
| 2025-01-08 | 27.98 | $27.05 | 2203 |
| 2025-01-07 | 28.62 | $26.53 | 800 |
| 2025-01-06 | 28.49 | $27.00 | 1141 |
| 2025-01-03 | 28.75 | $26.99 | 3800 |
| 2025-01-02 | 29.01 | $26.80 | 400 |
| 2024-12-31 | 29.72 | $26.80 | 2301 |
| 2024-12-30 | 30.47 | $26.66 | 818 |
| 2024-12-27 | 31.26 | $26.79 | 473357 |
| 2024-12-26 | 32.53 | $26.79 | 600 |
| 2024-12-24 | 33.87 | $26.50 | 11600 |
| 2024-12-23 | 35.09 | $26.64 | 200 |
| 2024-12-20 | 36.53 | $26.65 | 600 |
| 2024-12-19 | 38.06 | $26.33 | 400 |
| 2024-12-18 | 39.66 | $26.28 | 2100 |
| 2024-12-17 | 40.55 | $26.91 | 2724 |
| 2024-12-16 | 41.52 | $26.90 | 2145 |
| 2024-12-13 | 42.82 | $26.85 | 531 |
| 2024-12-12 | 44.41 | $26.25 | 237128 |
| 2024-12-11 | 45.06 | $26.25 | 1600 |
| 2024-12-10 | 45.74 | $26.31 | 25047 |
| 2024-12-09 | 46.29 | $26.96 | 104 |
| 2024-12-06 | 48.19 | $27.19 | 1721 |
| 2024-12-05 | 49.89 | $27.08 | 4700 |
| 2024-12-04 | 51.68 | $27.00 | 3346 |
| 2024-12-03 | 53.57 | $27.00 | 444 |
| 2024-12-02 | 55.55 | $27.60 | 2529 |
| 2024-11-29 | 56.70 | $27.88 | 119014 |
| 2024-11-27 | 56.26 | $27.88 | 2720 |
| 2024-11-26 | 55.80 | $27.73 | 439 |
| 2024-11-25 | 55.46 | $27.18 | 3117 |
| 2024-11-22 | 55.10 | $27.50 | 1604 |
| 2024-11-21 | 55.34 | $26.98 | 5809 |
| 2024-11-20 | 55.65 | $27.37 | 7700 |
| 2024-11-19 | 56.04 | $27.26 | 1233 |
| 2024-11-18 | 55.49 | $27.43 | 4328 |
| 2024-11-15 | 54.91 | $27.25 | 904 |
| 2024-11-14 | 54.44 | $27.25 | 2037 |
| 2024-11-13 | 53.95 | $27.16 | 711 |
| 2024-11-12 | 53.51 | $27.19 | 1800 |
| 2024-11-11 | 53.05 | $27.18 | 59957 |
| 2024-11-08 | 52.42 | $27.18 | 2700 |
| 2024-11-07 | 51.76 | $26.81 | 2626 |
| 2024-11-06 | 51.35 | $27.19 | 9600 |
| 2024-11-05 | 50.61 | $26.60 | 2800 |
| 2024-11-04 | 50.07 | $26.76 | 5100 |
| 2024-11-01 | 49.31 | $26.55 | 7317 |
| 2024-10-31 | 48.53 | $26.93 | 5500 |
| 2024-10-30 | 47.53 | $27.05 | 14800 |
| 2024-10-29 | 46.45 | $27.10 | 1114 |
| 2024-10-28 | 45.41 | $27.03 | 11447 |
| 2024-10-25 | 44.15 | $26.84 | 4032 |
| 2024-10-24 | 42.83 | $26.97 | 2429 |
| 2024-10-23 | 41.70 | $26.70 | 4024 |
| 2024-10-22 | 40.71 | $26.50 | 700 |
| 2024-10-21 | 39.89 | $26.95 | 3100 |
| 2024-10-18 | 38.57 | $26.60 | 1834 |
| 2024-10-17 | 37.27 | $26.43 | 11800 |
| 2024-10-16 | 35.90 | $26.37 | 15630 |
| 2024-10-15 | 34.63 | $26.27 | 6200 |
| 2024-10-14 | 33.45 | $26.39 | 5000 |
| 2024-10-11 | 32.39 | $26.28 | 2600 |
| 2024-10-10 | 31.03 | $26.21 | 15400 |
| 2024-10-09 | 29.59 | $26.30 | 24000 |
| 2024-10-08 | 28.17 | $26.27 | 13900 |
| 2024-10-07 | 26.79 | $26.53 | 3700 |
| 2024-10-04 | 25.00 | $26.34 | 3431 |
| 2024-10-03 | 23.13 | $26.22 | 10738 |
| 2024-10-02 | 21.62 | $26.32 | 24300 |
| 2024-10-01 | 20.04 | $26.15 | 14000 |
| 2024-09-30 | 17.98 | $26.14 | 10728 |
| 2024-09-27 | 15.78 | $26.15 | 10700 |
| 2024-09-26 | 15.01 | $26.14 | 4300 |
| 2024-09-25 | 14.19 | $26.21 | 5800 |
| 2024-09-24 | 13.30 | $26.23 | 10800 |
| 2024-09-23 | 12.36 | $26.15 | 6400 |
| 2024-09-20 | 11.36 | $26.25 | 24100 |
| 2024-09-19 | 11.78 | $26.20 | 2300 |
| 2024-09-18 | 12.00 | $26.25 | 1947 |
| 2024-09-17 | 12.05 | $26.16 | 3945 |
| 2024-09-16 | 11.89 | $26.15 | 5704 |
| 2024-09-13 | 11.73 | $26.17 | 1241 |
| 2024-09-12 | 11.43 | $26.10 | 3245 |
| 2024-09-11 | 11.17 | $26.18 | 1900 |
| 2024-09-10 | 11.26 | $26.01 | 8038 |
| 2024-09-09 | 11.35 | $26.08 | 4200 |
| 2024-09-06 | 11.15 | $26.15 | 14044 |
| 2024-09-05 | 10.93 | $26.37 | 1200 |
| 2024-09-04 | 11.10 | $26.20 | 2100 |
| 2024-09-03 | 11.61 | $26.33 | 3934 |
| 2024-08-30 | 12.15 | $26.23 | 11300 |
| 2024-08-29 | 12.57 | $26.29 | 5000 |
| 2024-08-28 | 13.20 | $26.25 | 7312 |
| 2024-08-27 | 13.55 | $26.13 | 6508 |
| 2024-08-26 | 13.91 | $26.33 | 3000 |
| 2024-08-23 | 14.52 | $26.21 | 2614 |
| 2024-08-22 | 14.60 | $26.30 | 3900 |
| 2024-08-21 | 14.67 | $26.21 | 3238 |
| 2024-08-20 | 14.20 | $26.17 | 4139 |
| 2024-08-19 | 13.54 | $26.17 | 6507 |
| 2024-08-16 | 12.83 | $26.12 | 600 |
| 2024-08-15 | 12.35 | $26.16 | 3100 |
| 2024-08-14 | 11.83 | $26.10 | 5016 |
| 2024-08-13 | 11.14 | $26.28 | 4400 |
| 2024-08-12 | 10.81 | $26.10 | 1644 |
| 2024-08-09 | 10.02 | $26.26 | 6314 |
| 2024-08-08 | 9.19 | $26.26 | 900 |
| 2024-08-07 | 8.69 | $26.28 | 3900 |
| 2024-08-06 | 8.17 | $26.25 | 2600 |
| 2024-08-05 | 8.05 | $26.35 | 4845 |
| 2024-08-02 | 7.93 | $26.06 | 2300 |
| 2024-08-01 | 8.02 | $26.10 | 1100 |
| 2024-07-31 | 8.42 | $26.09 | 7300 |
| 2024-07-30 | 8.84 | $26.18 | 30428 |
| 2024-07-29 | 8.70 | $26.18 | 3226 |
| 2024-07-26 | 8.55 | $26.06 | 5003 |
| 2024-07-25 | 8.35 | $26.02 | 2138 |
| 2024-07-24 | 8.50 | $26.20 | 2000 |
| 2024-07-23 | 8.66 | $26.12 | 15600 |
| 2024-07-22 | 8.83 | $26.11 | 9500 |
| 2024-07-19 | 8.64 | $26.15 | 36013 |
| 2024-07-18 | 8.70 | $26.16 | 8300 |
| 2024-07-17 | 8.75 | $26.10 | 12127 |
| 2024-07-16 | 8.81 | $26.23 | 13217 |
| 2024-07-15 | 8.87 | $26.19 | 6000 |
| 2024-07-12 | 8.79 | $25.94 | 2200 |
| 2024-07-11 | 9.14 | $25.92 | 900 |
| 2024-07-10 | 9.32 | $25.92 | — |
| 2024-07-09 | 9.51 | $25.92 | 4408 |
| 2024-07-08 | 9.71 | $25.67 | 3009 |
| 2024-07-05 | 9.91 | $26.06 | 2100 |
| 2024-07-03 | 10.20 | $25.97 | 2447 |
| 2024-07-02 | 10.56 | $25.94 | 3600 |
| 2024-07-01 | 10.93 | $26.14 | 541 |
| 2024-06-28 | 10.80 | $26.15 | 7700 |
| 2024-06-27 | 10.66 | $25.97 | 8027 |
| 2024-06-26 | 10.52 | $26.09 | 15800 |
| 2024-06-25 | 10.49 | $25.75 | 16100 |
| 2024-06-24 | 10.82 | $25.49 | 12300 |
| 2024-06-21 | 10.99 | $25.88 | 2921 |
| 2024-06-20 | 10.82 | $25.81 | 5708 |
| 2024-06-18 | 10.76 | $25.79 | 2100 |
| 2024-06-17 | 10.81 | $25.75 | 5800 |
| 2024-06-14 | 10.86 | $25.56 | 1400 |
| 2024-06-13 | 11.29 | $25.63 | 15100 |
| 2024-06-12 | 11.75 | $25.46 | 5300 |
| 2024-06-11 | 11.98 | $25.33 | 9300 |
| 2024-06-10 | 12.23 | $25.56 | 6345 |
| 2024-06-07 | 12.65 | $25.67 | 9448 |
| 2024-06-06 | 13.09 | $25.56 | 3200 |
| 2024-06-05 | 13.63 | $25.66 | 8309 |
| 2024-06-04 | 13.95 | $25.53 | 10100 |
| 2024-06-03 | 14.56 | $25.43 | 26348 |
| 2024-05-31 | 15.17 | $25.70 | 6900 |
| 2024-05-30 | 14.21 | $25.80 | 4200 |
| 2024-05-29 | 13.19 | $25.74 | 15709 |
| 2024-05-28 | 12.25 | $25.69 | 7800 |
| 2024-05-24 | 11.37 | $25.66 | 2009 |
| 2024-05-23 | 10.44 | $25.62 | 32900 |
| 2024-05-22 | 9.54 | $25.56 | 25100 |
| 2024-05-21 | 8.70 | $25.47 | 22400 |
| 2024-05-20 | 7.81 | $25.45 | 71728 |
| 2024-05-17 | 7.07 | $24.99 | 56500 |
| 2024-05-16 | 7.33 | $24.97 | 31928 |
| 2024-05-15 | 7.41 | $25.00 | 38200 |
| 2024-05-14 | 7.44 | $25.00 | 62700 |
| 2024-05-13 | 7.48 | $25.09 | 44600 |
| 2024-05-10 | 7.51 | $25.20 | 23400 |
| 2024-05-09 | 7.67 | $25.23 | 39813 |
| 2024-05-08 | 7.92 | $25.24 | 7700 |
| 2024-05-07 | 8.09 | $25.23 | 53830 |
| 2024-05-06 | 8.25 | $25.25 | 23000 |
| 2024-05-03 | 8.45 | $25.23 | 52000 |
| 2024-05-02 | 8.63 | $25.24 | 57045 |
| 2024-05-01 | 8.84 | $25.30 | 10124 |
| 2024-04-30 | 8.89 | $25.23 | 8243 |
| 2024-04-29 | 9.02 | $25.45 | 19039 |
| 2024-04-26 | 9.30 | $25.51 | 43200 |
| 2024-04-25 | 9.46 | $25.75 | 10613 |
| 2024-04-24 | 9.59 | $25.87 | 49032 |
| 2024-04-23 | 10.05 | $25.74 | 13514 |
| 2024-04-22 | 9.45 | $25.76 | 6200 |
| 2024-04-19 | 9.67 | $25.68 | 3700 |
| 2024-04-18 | 9.63 | $25.64 | 15800 |
| 2024-04-17 | 9.43 | $25.60 | 26443 |
| 2024-04-16 | 9.11 | $24.94 | 28601 |
| 2024-04-15 | 7.39 | $25.29 | 700 |
| 2024-04-12 | 7.30 | $25.34 | 2100 |
| 2024-04-11 | 7.45 | $25.49 | 5412 |
| 2024-04-10 | 7.71 | $25.49 | 3836 |
| 2024-04-09 | 8.04 | $25.48 | 3600 |
| 2024-04-08 | 8.11 | $25.47 | 2900 |
| 2024-04-05 | 8.23 | $25.40 | 18634 |
| 2024-04-04 | 8.36 | $25.40 | 4127 |
| 2024-04-03 | 8.58 | $25.33 | 23135 |
| 2024-04-02 | 8.80 | $25.34 | 14400 |
| 2024-04-01 | 9.22 | $25.49 | 3900 |
| 2024-03-28 | 9.26 | $25.40 | 9800 |
| 2024-03-27 | 9.52 | $25.37 | 9631 |
| 2024-03-26 | 9.98 | $25.30 | 13216 |
| 2024-03-25 | 10.47 | $25.25 | 10100 |
| 2024-03-22 | 10.88 | $25.25 | 23916 |
| 2024-03-21 | 11.38 | $25.25 | 16200 |
| 2024-03-20 | 11.59 | $25.27 | 2600 |
| 2024-03-19 | 11.82 | $25.25 | 4400 |
| 2024-03-18 | 12.06 | $25.24 | 3328 |
| 2024-03-15 | 12.31 | $25.22 | 6000 |
| 2024-03-14 | 12.58 | $25.45 | 1537 |
| 2024-03-13 | 12.70 | $25.22 | 3801 |
| 2024-03-12 | 12.50 | $25.24 | 4100 |
| 2024-03-11 | 12.38 | $25.34 | 7700 |
| 2024-03-08 | 12.63 | $25.34 | 2800 |
| 2024-03-07 | 12.90 | $25.25 | 7800 |
| 2024-03-06 | 13.18 | $25.37 | 2200 |
| 2024-03-05 | 13.85 | $25.43 | 1005 |
| 2024-03-04 | 14.02 | $25.43 | 12700 |
| 2024-03-01 | 14.20 | $25.76 | 17400 |
| 2024-02-29 | 14.16 | $25.62 | 4207 |
| 2024-02-28 | 14.61 | $25.60 | 3217 |
| 2024-02-27 | 15.17 | $25.58 | 5736 |
| 2024-02-26 | 15.75 | $25.62 | 5100 |
| 2024-02-23 | 16.07 | $25.59 | 11500 |
| 2024-02-22 | 16.40 | $25.47 | 7100 |
| 2024-02-21 | 16.75 | $25.62 | 300 |
| 2024-02-20 | 17.46 | $25.60 | 1813 |
| 2024-02-16 | 18.20 | $25.68 | 27024 |
| 2024-02-15 | 18.98 | $25.64 | 2526 |
| 2024-02-14 | 18.40 | $25.65 | 14400 |
| 2024-02-13 | 18.02 | $25.64 | 2047 |
| 2024-02-12 | 17.73 | $25.64 | 4200 |
| 2024-02-09 | 17.42 | $25.40 | 3000 |
| 2024-02-08 | 17.66 | $25.45 | 1200 |
| 2024-02-07 | 17.69 | $25.49 | 1300 |
| 2024-02-06 | 17.71 | $25.50 | 5700 |
| 2024-02-05 | 17.33 | $25.46 | 10000 |
| 2024-02-02 | 16.94 | $25.45 | 5837 |
| 2024-02-01 | 16.77 | $25.43 | 4500 |
| 2024-01-31 | 16.50 | $25.48 | 8400 |
| 2024-01-30 | 16.02 | $25.60 | 8300 |
| 2024-01-29 | 14.96 | $25.53 | 500 |
| 2024-01-26 | 14.21 | $25.53 | 2446 |
| 2024-01-25 | 13.42 | $25.39 | 8037 |
| 2024-01-24 | 12.85 | $25.34 | 2036 |
| 2024-01-23 | 12.95 | $25.22 | 23812 |
| 2024-01-22 | 13.06 | $25.40 | 12400 |
| 2024-01-19 | 12.23 | $25.33 | 900 |
| 2024-01-18 | 11.60 | $25.31 | 7600 |
| 2024-01-17 | 10.94 | $25.27 | 2625 |
| 2024-01-16 | 10.10 | $25.31 | 1400 |
| 2024-01-12 | 9.44 | $25.40 | 6300 |
| 2024-01-11 | 8.56 | $25.19 | 13000 |
| 2024-01-10 | 7.96 | $25.25 | 300 |
| 2024-01-09 | 7.73 | $25.25 | 5400 |
| 2024-01-08 | 7.49 | $25.21 | 7600 |
| 2024-01-05 | 7.60 | $25.31 | 6800 |
| 2024-01-04 | 7.40 | $25.37 | 4100 |
| 2024-01-03 | 7.61 | $25.32 | 1100 |
| 2024-01-02 | 7.83 | $25.30 | 4500 |
| 2023-12-29 | 8.14 | $25.30 | 1900 |
| 2023-12-28 | 8.52 | $25.28 | 6900 |
| 2023-12-27 | 8.93 | $25.24 | 500 |
| 2023-12-26 | 9.18 | $25.25 | 5200 |
| 2023-12-22 | 9.44 | $25.19 | 3700 |
| 2023-12-21 | 9.72 | $25.20 | 2500 |
| 2023-12-20 | 9.85 | $25.27 | 3500 |
| 2023-12-19 | 10.13 | $25.25 | 22447 |
| 2023-12-18 | 10.36 | $25.16 | 1326 |
| 2023-12-15 | 10.88 | $25.22 | 600 |
| 2023-12-14 | 11.42 | $25.10 | 10133 |
| 2023-12-13 | 12.00 | $25.14 | 5800 |
| 2023-12-12 | 12.40 | $25.05 | 900 |
| 2023-12-11 | 12.60 | $25.06 | 1625 |
| 2023-12-08 | 12.90 | $25.10 | 1100 |
| 2023-12-07 | 13.24 | $25.00 | 5400 |
| 2023-12-06 | 13.60 | $24.80 | 2716 |
| 2023-12-05 | 13.79 | $25.15 | 2927 |
| 2023-12-04 | 14.02 | $25.04 | 4129 |
| 2023-12-01 | 13.87 | $25.01 | 5400 |
| 2023-11-30 | 13.71 | $25.01 | 8700 |
| 2023-11-29 | 13.54 | $24.93 | 10600 |
| 2023-11-28 | 14.05 | $25.22 | 2800 |
| 2023-11-27 | 14.34 | $25.02 | 2713 |
| 2023-11-24 | 14.69 | $25.21 | 3203 |
| 2023-11-22 | 14.85 | $25.20 | 2136 |
| 2023-11-21 | 14.94 | $25.01 | 10300 |
| 2023-11-20 | 15.04 | $25.12 | 4341 |
| 2023-11-17 | 14.88 | $25.18 | 4600 |
| 2023-11-16 | 14.73 | $25.20 | 6240 |
| 2023-11-15 | 14.56 | $25.01 | 1400 |
| 2023-11-14 | 14.69 | $25.17 | 9400 |
| 2023-11-13 | 14.82 | $25.00 | 10142 |
| 2023-11-10 | 15.03 | $24.98 | 4216 |
| 2023-11-09 | 15.40 | $25.00 | 4900 |
| 2023-11-08 | 15.88 | $24.54 | 6549 |
| 2023-11-07 | 16.66 | $24.51 | 700 |
| 2023-11-06 | 17.10 | $24.57 | 1200 |
| 2023-11-03 | 17.63 | $24.65 | 2800 |
| 2023-11-02 | 18.34 | $24.50 | 4827 |
| 2023-11-01 | 18.94 | $24.44 | 26800 |
| 2023-10-31 | 19.27 | $24.25 | 4000 |
| 2023-10-30 | 19.24 | $24.03 | 1900 |
| 2023-10-27 | 18.98 | $23.87 | 4900 |
| 2023-10-26 | 18.42 | $23.78 | 5700 |
| 2023-10-25 | 17.83 | $23.58 | 8636 |
| 2023-10-24 | 17.21 | $24.10 | 7900 |
| 2023-10-23 | 16.88 | $24.08 | 3915 |
| 2023-10-20 | 16.28 | $24.08 | 3900 |
| 2023-10-19 | 15.72 | $24.57 | 1600 |
| 2023-10-18 | 15.63 | $24.32 | 2502 |
| 2023-10-17 | 15.53 | $24.10 | 9324 |
| 2023-10-16 | 15.42 | $24.00 | 5627 |
| 2023-10-13 | 15.30 | $24.58 | 519 |
| 2023-10-12 | 15.76 | $24.58 | 2600 |
| 2023-10-11 | 16.25 | $24.35 | 4230 |
| 2023-10-10 | 16.76 | $23.74 | 447 |
| 2023-10-09 | 15.89 | $23.45 | 3700 |
| 2023-10-06 | 14.96 | $24.14 | 1700 |
| 2023-10-05 | 14.31 | $24.46 | 309 |
| 2023-10-04 | 14.40 | $24.19 | 1402 |
| 2023-10-03 | 14.02 | $24.17 | 7006 |
| 2023-10-02 | 13.63 | $24.26 | 15019 |
| 2023-09-29 | 13.77 | $24.59 | 3339 |
| 2023-09-28 | 14.36 | $25.00 | 5837 |
| 2023-09-27 | 14.32 | $24.57 | 2100 |
| 2023-09-26 | 15.07 | $24.32 | 7945 |
| 2023-09-25 | 15.86 | $24.55 | 1447 |
| 2023-09-22 | 16.17 | $24.60 | 548 |
| 2023-09-21 | 16.98 | $24.31 | 2700 |
| 2023-09-20 | 17.84 | $24.70 | 5600 |
| 2023-09-19 | 18.37 | $24.58 | 2200 |
| 2023-09-18 | 18.63 | $24.15 | 713 |
| 2023-09-15 | 17.97 | $24.05 | 746 |
| 2023-09-14 | 17.21 | $24.08 | 1944 |
| 2023-09-13 | 16.41 | $24.01 | 4316 |
| 2023-09-12 | 15.57 | $24.01 | 15400 |
| 2023-09-11 | 14.69 | $24.21 | 2403 |
| 2023-09-08 | 14.05 | $24.37 | 201 |
| 2023-09-07 | 13.64 | $24.37 | 1221 |
| 2023-09-06 | 13.20 | $24.39 | 500 |
| 2023-09-05 | 13.01 | $24.46 | 2517 |
| 2023-09-01 | 12.81 | $24.47 | 200 |
| 2023-08-31 | 13.05 | $24.47 | 5500 |
| 2023-08-30 | 13.30 | $24.67 | 7322 |
| 2023-08-29 | 13.65 | $24.84 | 13100 |
| 2023-08-28 | 14.21 | $24.65 | 5400 |
| 2023-08-25 | 14.77 | $24.79 | 5600 |
| 2023-08-24 | 15.36 | $24.74 | 2600 |
| 2023-08-23 | 15.88 | $24.74 | 3100 |
| 2023-08-22 | 16.53 | $24.52 | 1122 |
| 2023-08-21 | 17.40 | $24.68 | 5513 |
| 2023-08-18 | 18.11 | $24.68 | 607 |
| 2023-08-17 | 18.49 | $24.68 | 5703 |
| 2023-08-16 | 18.90 | $24.26 | 5139 |
| 2023-08-15 | 19.47 | $24.62 | 150 |
| 2023-08-14 | 19.30 | $24.62 | 505 |
| 2023-08-11 | 19.12 | $24.69 | 5619 |
| 2023-08-10 | 18.93 | $24.42 | 1700 |
| 2023-08-09 | 18.95 | $24.49 | 2637 |
| 2023-08-08 | 19.03 | $24.50 | 2102 |
| 2023-08-07 | 19.02 | $24.60 | 3000 |
| 2023-08-04 | 18.81 | $24.58 | 342 |
| 2023-08-03 | 18.65 | $24.37 | 302 |
| 2023-08-02 | 18.74 | $24.57 | 300 |
| 2023-08-01 | 18.60 | $24.38 | 3700 |
| 2023-07-31 | 18.68 | $24.48 | 1725 |
| 2023-07-28 | 18.70 | $24.38 | 2400 |
| 2023-07-27 | 18.85 | $24.23 | 5700 |
| 2023-07-26 | 19.10 | $24.00 | 7000 |
| 2023-07-25 | 19.64 | $24.10 | 300 |
| 2023-07-24 | 20.03 | $23.99 | 6003 |
| 2023-07-21 | 20.45 | $24.05 | 3503 |
| 2023-07-20 | 20.89 | $24.15 | 8000 |
| 2023-07-19 | 21.24 | $24.08 | 518 |
| 2023-07-18 | 21.68 | $24.23 | 1706 |
| 2023-07-17 | 22.14 | $24.05 | 4500 |
| 2023-07-14 | 22.64 | $24.07 | 11800 |
| 2023-07-13 | 23.22 | $23.99 | 2541 |
| 2023-07-12 | 23.83 | $24.10 | 125 |
| 2023-07-11 | 24.13 | $24.10 | 4700 |
| 2023-07-10 | 24.45 | $24.10 | 5000 |
| 2023-07-07 | 24.85 | $23.20 | 9213 |
| 2023-07-06 | 25.49 | $23.85 | 2009 |
| 2023-07-05 | 25.35 | $23.80 | 3005 |
| 2023-07-03 | 25.20 | $23.85 | 743 |
| 2023-06-30 | 25.12 | $23.55 | 3600 |
| 2023-06-29 | 25.20 | $23.45 | 7100 |
| 2023-06-28 | 25.28 | $23.80 | 3300 |
| 2023-06-27 | 25.39 | $23.50 | 12228 |
| 2023-06-26 | 25.60 | $23.46 | 1800 |
| 2023-06-23 | 25.92 | $23.01 | 3300 |
| 2023-06-22 | 26.33 | $23.56 | 6800 |
| 2023-06-21 | 26.77 | $22.99 | 9832 |
| 2023-06-20 | 27.66 | $22.77 | 2810 |
| 2023-06-16 | 28.42 | $22.74 | 2440 |
| 2023-06-15 | 29.26 | $22.52 | 9827 |
| 2023-06-14 | 30.15 | $22.90 | 25600 |
| 2023-06-13 | 31.08 | $22.91 | 516 |
| 2023-06-12 | 31.80 | $22.57 | 14246 |
| 2023-06-09 | 32.56 | $22.53 | 17648 |
| 2023-06-08 | 33.35 | $23.07 | 20000 |
| 2023-06-07 | 34.07 | $23.88 | 15521 |
| 2023-06-06 | 34.82 | $23.02 | 903 |
| 2023-06-05 | 35.25 | $23.84 | 22600 |
| 2023-06-02 | 35.70 | $22.14 | 9612 |
| 2023-06-01 | 36.56 | $22.42 | 13225 |
| 2023-05-31 | 37.24 | $22.75 | 12747 |
| 2023-05-30 | 38.06 | $22.92 | 47043 |
| 2023-05-26 | 38.93 | $23.60 | 3700 |
| 2023-05-25 | 38.94 | $23.01 | 1435 |
| 2023-05-24 | 39.20 | $23.25 | 19500 |
| 2023-05-23 | 39.38 | $24.00 | 1600 |
| 2023-05-22 | 38.99 | $23.95 | 1426 |
| 2023-05-19 | 38.58 | $23.72 | 100 |
| 2023-05-18 | 38.24 | $23.72 | 2928 |
| 2023-05-17 | 37.88 | $23.75 | 2900 |
| 2023-05-16 | 37.55 | $23.54 | — |
| 2023-05-15 | 37.32 | $23.54 | 5731 |
| 2023-05-12 | 37.07 | $23.33 | 3300 |
| 2023-05-11 | 36.87 | $23.50 | 900 |
| 2023-05-10 | 36.39 | $23.25 | 9500 |
| 2023-05-09 | 35.88 | $23.40 | 18600 |
| 2023-05-08 | 35.40 | $23.87 | 16419 |
| 2023-05-05 | 34.90 | $23.87 | 9700 |
| 2023-05-04 | 34.46 | $23.10 | 2400 |
| 2023-05-03 | 33.97 | $23.75 | 900 |
| 2023-05-02 | 33.14 | $24.19 | 346 |
| 2023-05-01 | 32.07 | $23.72 | 10244 |
| 2023-04-28 | 30.98 | $23.35 | 3300 |
| 2023-04-27 | 29.91 | $23.55 | 3200 |
| 2023-04-26 | 28.75 | $23.25 | 1246 |
| 2023-04-25 | 27.63 | $23.50 | — |
| 2023-04-24 | 26.26 | $23.50 | 2947 |
| 2023-04-21 | 24.81 | $23.63 | 1711 |
| 2023-04-20 | 23.18 | $24.15 | 3300 |
| 2023-04-19 | 21.46 | $23.10 | 11600 |
| 2023-04-18 | 19.72 | $23.01 | 6800 |
| 2023-04-17 | 17.87 | $23.65 | 9313 |
| 2023-04-14 | 15.88 | $23.10 | 518 |
| 2023-04-13 | 13.84 | $22.97 | 15745 |
| 2023-04-12 | 11.70 | $23.27 | 16600 |
| 2023-04-11 | 9.30 | $23.75 | 4814 |
| 2023-04-10 | 6.58 | $24.64 | 500 |
| 2023-04-06 | 3.46 | $24.70 | 1600 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected