Is Eldridge BBB-B CLO ETF (CLOZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eldridge BBB-B CLO ETF (CLOZ) research center and poll results.
AMEX : CLOZ
Eldridge BBB-B CLO ETF — Technical Indicators
$26.345 USD
-$0.03 (-0.09%)
- Volume
- 265.44K
- Average Volume
- 338.02K
- Market Capitalization
- $696.6M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.95
- Year Low
- $25.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.34
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.10
Average
26.41
Maximum
27.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.34 | $26.35 | 265900 |
| 2026-07-21 | 26.33 | $26.37 | 207711 |
| 2026-07-20 | 26.33 | $26.31 | 255900 |
| 2026-07-17 | 26.33 | $26.33 | 591106 |
| 2026-07-16 | 26.32 | $26.26 | 1.0M |
| 2026-07-15 | 26.32 | $26.34 | 175641 |
| 2026-07-14 | 26.32 | $26.34 | 469332 |
| 2026-07-13 | 26.33 | $26.28 | 126700 |
| 2026-07-10 | 26.33 | $26.32 | 153900 |
| 2026-07-09 | 26.33 | $26.32 | 279729 |
| 2026-07-08 | 26.33 | $26.31 | 550126 |
| 2026-07-07 | 26.33 | $26.29 | 1.8M |
| 2026-07-06 | 26.33 | $26.30 | 457500 |
| 2026-07-02 | 26.33 | $26.34 | 335039 |
| 2026-07-01 | 26.34 | $26.42 | 346400 |
| 2026-06-30 | 26.33 | $26.42 | 502700 |
| 2026-06-29 | 26.34 | $26.42 | 141400 |
| 2026-06-26 | 26.34 | $26.41 | 142548 |
| 2026-06-25 | 26.35 | $26.34 | 120342 |
| 2026-06-24 | 26.36 | $26.30 | 207400 |
| 2026-06-23 | 26.37 | $26.24 | 123325 |
| 2026-06-22 | 26.38 | $26.29 | 77015 |
| 2026-06-18 | 26.39 | $26.28 | 168440 |
| 2026-06-17 | 26.40 | $26.22 | 140700 |
| 2026-06-16 | 26.41 | $26.27 | 344406 |
| 2026-06-15 | 26.42 | $26.37 | 193900 |
| 2026-06-12 | 26.42 | $26.37 | 385300 |
| 2026-06-11 | 26.42 | $26.36 | 352836 |
| 2026-06-10 | 26.43 | $26.30 | 1.0M |
| 2026-06-09 | 26.43 | $26.31 | 185514 |
| 2026-06-08 | 26.43 | $26.33 | 230140 |
| 2026-06-05 | 26.44 | $26.32 | 249200 |
| 2026-06-04 | 26.44 | $26.38 | 198245 |
| 2026-06-03 | 26.44 | $26.36 | 151129 |
| 2026-06-02 | 26.44 | $26.36 | 494612 |
| 2026-06-01 | 26.43 | $26.54 | 900507 |
| 2026-05-29 | 26.43 | $26.52 | 134400 |
| 2026-05-28 | 26.42 | $26.52 | 189929 |
| 2026-05-27 | 26.42 | $26.51 | 198340 |
| 2026-05-26 | 26.41 | $26.50 | 160200 |
| 2026-05-22 | 26.40 | $26.48 | 273022 |
| 2026-05-21 | 26.39 | $26.43 | 123862 |
| 2026-05-20 | 26.38 | $26.47 | 351500 |
| 2026-05-19 | 26.36 | $26.44 | 141447 |
| 2026-05-18 | 26.34 | $26.46 | 172176 |
| 2026-05-15 | 26.32 | $26.41 | 125137 |
| 2026-05-14 | 26.30 | $26.44 | 164128 |
| 2026-05-13 | 26.27 | $26.42 | 184909 |
| 2026-05-12 | 26.24 | $26.40 | 643600 |
| 2026-05-11 | 26.21 | $26.40 | 282227 |
| 2026-05-08 | 26.18 | $26.38 | 251961 |
| 2026-05-07 | 26.15 | $26.35 | 296600 |
| 2026-05-06 | 26.12 | $26.33 | 134400 |
| 2026-05-05 | 26.09 | $26.35 | 272048 |
| 2026-05-04 | 26.05 | $26.33 | 281824 |
| 2026-05-01 | 26.01 | $26.37 | 478100 |
| 2026-04-30 | 25.97 | $26.41 | 316254 |
| 2026-04-29 | 25.94 | $26.45 | 331413 |
| 2026-04-28 | 25.90 | $26.35 | 209130 |
| 2026-04-27 | 25.86 | $26.28 | 592675 |
| 2026-04-24 | 25.83 | $26.27 | 416513 |
| 2026-04-23 | 25.80 | $26.21 | 337400 |
| 2026-04-22 | 25.78 | $26.14 | 767540 |
| 2026-04-21 | 25.76 | $26.03 | 164600 |
| 2026-04-20 | 25.74 | $26.02 | 177948 |
| 2026-04-17 | 25.71 | $26.04 | 186400 |
| 2026-04-16 | 25.69 | $25.86 | 182900 |
| 2026-04-15 | 25.67 | $25.82 | 224300 |
| 2026-04-14 | 25.65 | $25.80 | 291501 |
| 2026-04-13 | 25.64 | $25.77 | 197125 |
| 2026-04-10 | 25.63 | $25.78 | 355900 |
| 2026-04-09 | 25.62 | $25.82 | 654894 |
| 2026-04-08 | 25.61 | $25.74 | 1.3M |
| 2026-04-07 | 25.61 | $25.55 | 98100 |
| 2026-04-06 | 25.61 | $25.55 | 478329 |
| 2026-04-02 | 25.61 | $25.59 | 253646 |
| 2026-04-01 | 25.61 | $25.78 | 120124 |
| 2026-03-31 | 25.60 | $25.65 | 259200 |
| 2026-03-30 | 25.59 | $25.57 | 386401 |
| 2026-03-27 | 25.60 | $25.56 | 367513 |
| 2026-03-26 | 25.61 | $25.71 | 86700 |
| 2026-03-25 | 25.64 | $25.78 | 149800 |
| 2026-03-24 | 25.66 | $25.73 | 373300 |
| 2026-03-23 | 25.69 | $25.65 | 346300 |
| 2026-03-20 | 25.72 | $25.54 | 133320 |
| 2026-03-19 | 25.77 | $25.53 | 336246 |
| 2026-03-18 | 25.82 | $25.45 | 309642 |
| 2026-03-17 | 25.87 | $25.50 | 148800 |
| 2026-03-16 | 25.92 | $25.54 | 331215 |
| 2026-03-13 | 25.97 | $25.52 | 511010 |
| 2026-03-12 | 26.01 | $25.62 | 735943 |
| 2026-03-11 | 26.06 | $25.68 | 627400 |
| 2026-03-10 | 26.10 | $25.68 | 831520 |
| 2026-03-09 | 26.15 | $25.65 | 831500 |
| 2026-03-06 | 26.19 | $25.54 | 681500 |
| 2026-03-05 | 26.24 | $25.61 | 1.2M |
| 2026-03-04 | 26.28 | $25.53 | 902710 |
| 2026-03-03 | 26.34 | $25.49 | 672300 |
| 2026-03-02 | 26.41 | $25.75 | 879507 |
| 2026-02-27 | 26.46 | $25.72 | 3.0M |
| 2026-02-26 | 26.51 | $26.25 | 1.4M |
| 2026-02-25 | 26.53 | $26.28 | 4.1M |
| 2026-02-24 | 26.56 | $26.31 | 815043 |
| 2026-02-23 | 26.59 | $26.30 | 716462 |
| 2026-02-20 | 26.61 | $26.43 | 267014 |
| 2026-02-19 | 26.63 | $26.47 | 406269 |
| 2026-02-18 | 26.64 | $26.53 | 467673 |
| 2026-02-17 | 26.64 | $26.46 | 326144 |
| 2026-02-13 | 26.65 | $26.48 | 412612 |
| 2026-02-12 | 26.66 | $26.47 | 801339 |
| 2026-02-11 | 26.67 | $26.57 | 634714 |
| 2026-02-10 | 26.68 | $26.56 | 301238 |
| 2026-02-09 | 26.68 | $26.53 | 407646 |
| 2026-02-06 | 26.68 | $26.53 | 664000 |
| 2026-02-05 | 26.69 | $26.48 | 528518 |
| 2026-02-04 | 26.69 | $26.53 | 577803 |
| 2026-02-03 | 26.69 | $26.66 | 846101 |
| 2026-02-02 | 26.69 | $26.81 | 289800 |
| 2026-01-30 | 26.67 | $26.78 | 710545 |
| 2026-01-29 | 26.66 | $26.75 | 692143 |
| 2026-01-28 | 26.64 | $26.76 | 219700 |
| 2026-01-27 | 26.63 | $26.80 | 247633 |
| 2026-01-26 | 26.62 | $26.80 | 332900 |
| 2026-01-23 | 26.61 | $26.79 | 501703 |
| 2026-01-22 | 26.60 | $26.74 | 338500 |
| 2026-01-21 | 26.59 | $26.73 | 176400 |
| 2026-01-20 | 26.58 | $26.62 | 330006 |
| 2026-01-16 | 26.58 | $26.68 | 230500 |
| 2026-01-15 | 26.57 | $26.65 | 268055 |
| 2026-01-14 | 26.56 | $26.65 | 248821 |
| 2026-01-13 | 26.56 | $26.66 | 1.0M |
| 2026-01-12 | 26.55 | $26.60 | 1.0M |
| 2026-01-09 | 26.55 | $26.61 | 412901 |
| 2026-01-08 | 26.54 | $26.61 | 658431 |
| 2026-01-07 | 26.54 | $26.58 | 215600 |
| 2026-01-06 | 26.53 | $26.57 | 641400 |
| 2026-01-05 | 26.53 | $26.54 | 647044 |
| 2026-01-02 | 26.53 | $26.50 | 229600 |
| 2025-12-31 | 26.53 | $26.48 | 477626 |
| 2025-12-30 | 26.53 | $26.48 | 508434 |
| 2025-12-29 | 26.53 | $26.49 | 645313 |
| 2025-12-26 | 26.54 | $26.59 | 258200 |
| 2025-12-24 | 26.54 | $26.58 | 389625 |
| 2025-12-23 | 26.54 | $26.58 | 984318 |
| 2025-12-22 | 26.55 | $26.58 | 504300 |
| 2025-12-19 | 26.54 | $26.56 | 730158 |
| 2025-12-18 | 26.54 | $26.56 | 496816 |
| 2025-12-17 | 26.54 | $26.52 | 463600 |
| 2025-12-16 | 26.54 | $26.52 | 507300 |
| 2025-12-15 | 26.55 | $26.51 | 340234 |
| 2025-12-12 | 26.55 | $26.50 | 403321 |
| 2025-12-11 | 26.55 | $26.54 | 223600 |
| 2025-12-10 | 26.55 | $26.54 | 319039 |
| 2025-12-09 | 26.55 | $26.51 | 302028 |
| 2025-12-08 | 26.55 | $26.52 | 384773 |
| 2025-12-05 | 26.56 | $26.52 | 186900 |
| 2025-12-04 | 26.56 | $26.48 | 468541 |
| 2025-12-03 | 26.56 | $26.49 | 1.4M |
| 2025-12-02 | 26.56 | $26.46 | 520402 |
| 2025-12-01 | 26.58 | $26.62 | 611003 |
| 2025-11-28 | 26.58 | $26.64 | 390800 |
| 2025-11-26 | 26.58 | $26.63 | 393900 |
| 2025-11-25 | 26.59 | $26.60 | 314556 |
| 2025-11-24 | 26.59 | $26.60 | 392931 |
| 2025-11-21 | 26.60 | $26.55 | 727600 |
| 2025-11-20 | 26.60 | $26.55 | 552432 |
| 2025-11-19 | 26.61 | $26.55 | 1.7M |
| 2025-11-18 | 26.61 | $26.56 | 1.2M |
| 2025-11-17 | 26.61 | $26.56 | 356943 |
| 2025-11-14 | 26.62 | $26.55 | 680900 |
| 2025-11-13 | 26.62 | $26.54 | 464900 |
| 2025-11-12 | 26.61 | $26.57 | 297379 |
| 2025-11-11 | 26.62 | $26.55 | 283922 |
| 2025-11-10 | 26.62 | $26.55 | 311009 |
| 2025-11-07 | 26.62 | $26.56 | 355950 |
| 2025-11-06 | 26.62 | $26.53 | 295600 |
| 2025-11-05 | 26.63 | $26.56 | 281875 |
| 2025-11-04 | 26.64 | $26.54 | 403519 |
| 2025-11-03 | 26.65 | $26.69 | 413432 |
| 2025-10-31 | 26.66 | $26.69 | 788500 |
| 2025-10-30 | 26.66 | $26.71 | 210600 |
| 2025-10-29 | 26.66 | $26.71 | 160924 |
| 2025-10-28 | 26.66 | $26.71 | 234944 |
| 2025-10-27 | 26.67 | $26.69 | 309700 |
| 2025-10-24 | 26.67 | $26.69 | 215126 |
| 2025-10-23 | 26.68 | $26.65 | 194300 |
| 2025-10-22 | 26.68 | $26.63 | 187100 |
| 2025-10-21 | 26.69 | $26.61 | 326800 |
| 2025-10-20 | 26.71 | $26.59 | 262042 |
| 2025-10-17 | 26.72 | $26.57 | 445100 |
| 2025-10-16 | 26.74 | $26.48 | 1.6M |
| 2025-10-15 | 26.76 | $26.63 | 1.1M |
| 2025-10-14 | 26.77 | $26.61 | 843235 |
| 2025-10-13 | 26.78 | $26.60 | 210913 |
| 2025-10-10 | 26.79 | $26.60 | 692511 |
| 2025-10-09 | 26.80 | $26.69 | 338067 |
| 2025-10-08 | 26.81 | $26.78 | 229535 |
| 2025-10-07 | 26.81 | $26.76 | 252200 |
| 2025-10-06 | 26.81 | $26.71 | 404204 |
| 2025-10-03 | 26.82 | $26.72 | 621514 |
| 2025-10-02 | 26.82 | $26.70 | 611400 |
| 2025-10-01 | 26.83 | $26.82 | 543309 |
| 2025-09-30 | 26.82 | $26.82 | 427606 |
| 2025-09-29 | 26.83 | $26.77 | 529438 |
| 2025-09-26 | 26.84 | $26.78 | 367400 |
| 2025-09-25 | 26.84 | $26.79 | 831900 |
| 2025-09-24 | 26.85 | $26.86 | 282400 |
| 2025-09-23 | 26.85 | $26.87 | 274599 |
| 2025-09-22 | 26.85 | $26.87 | 198329 |
| 2025-09-19 | 26.85 | $26.87 | 279045 |
| 2025-09-18 | 26.85 | $26.87 | 454041 |
| 2025-09-17 | 26.85 | $26.87 | 353500 |
| 2025-09-16 | 26.85 | $26.85 | 283519 |
| 2025-09-15 | 26.85 | $26.84 | 298957 |
| 2025-09-12 | 26.85 | $26.84 | 148763 |
| 2025-09-11 | 26.85 | $26.81 | 271000 |
| 2025-09-10 | 26.85 | $26.81 | 358378 |
| 2025-09-09 | 26.85 | $26.81 | 273500 |
| 2025-09-08 | 26.84 | $26.80 | 422900 |
| 2025-09-05 | 26.84 | $26.77 | 906916 |
| 2025-09-04 | 26.84 | $26.78 | 363202 |
| 2025-09-03 | 26.84 | $26.79 | 370271 |
| 2025-09-02 | 26.83 | $26.90 | 535651 |
| 2025-08-29 | 26.83 | $26.94 | 315200 |
| 2025-08-28 | 26.82 | $26.91 | 477200 |
| 2025-08-27 | 26.82 | $26.91 | 232335 |
| 2025-08-26 | 26.81 | $26.90 | 235900 |
| 2025-08-25 | 26.81 | $26.86 | 368700 |
| 2025-08-22 | 26.81 | $26.90 | 294100 |
| 2025-08-21 | 26.81 | $26.86 | 461348 |
| 2025-08-20 | 26.81 | $26.87 | 255633 |
| 2025-08-19 | 26.81 | $26.84 | 303500 |
| 2025-08-18 | 26.81 | $26.86 | 176000 |
| 2025-08-15 | 26.80 | $26.85 | 158400 |
| 2025-08-14 | 26.80 | $26.79 | 198300 |
| 2025-08-13 | 26.79 | $26.79 | 357220 |
| 2025-08-12 | 26.79 | $26.77 | 741649 |
| 2025-08-11 | 26.79 | $26.77 | 342801 |
| 2025-08-08 | 26.79 | $26.76 | 351622 |
| 2025-08-07 | 26.78 | $26.75 | 824800 |
| 2025-08-06 | 26.78 | $26.71 | 389903 |
| 2025-08-05 | 26.78 | $26.74 | 520929 |
| 2025-08-04 | 26.78 | $26.77 | 452126 |
| 2025-08-01 | 26.78 | $26.79 | 582614 |
| 2025-07-31 | 26.77 | $26.83 | 482924 |
| 2025-07-30 | 26.77 | $26.84 | 590449 |
| 2025-07-29 | 26.76 | $26.86 | 228267 |
| 2025-07-28 | 26.76 | $26.87 | 233401 |
| 2025-07-25 | 26.75 | $26.86 | 215330 |
| 2025-07-24 | 26.75 | $26.85 | 241900 |
| 2025-07-23 | 26.74 | $26.81 | 169800 |
| 2025-07-22 | 26.74 | $26.83 | 293638 |
| 2025-07-21 | 26.74 | $26.77 | 458117 |
| 2025-07-18 | 26.75 | $26.78 | 265600 |
| 2025-07-17 | 26.74 | $26.74 | 267249 |
| 2025-07-16 | 26.74 | $26.74 | 250400 |
| 2025-07-15 | 26.74 | $26.71 | 292530 |
| 2025-07-14 | 26.74 | $26.72 | 403049 |
| 2025-07-11 | 26.74 | $26.71 | 207700 |
| 2025-07-10 | 26.74 | $26.73 | 220800 |
| 2025-07-09 | 26.74 | $26.69 | 229300 |
| 2025-07-08 | 26.74 | $26.72 | 310600 |
| 2025-07-07 | 26.74 | $26.69 | 524988 |
| 2025-07-03 | 26.74 | $26.71 | 222900 |
| 2025-07-02 | 26.73 | $26.68 | 417393 |
| 2025-07-01 | 26.74 | $26.77 | 699101 |
| 2025-06-30 | 26.74 | $26.74 | 696724 |
| 2025-06-27 | 26.75 | $26.77 | 340900 |
| 2025-06-26 | 26.76 | $26.75 | 452517 |
| 2025-06-25 | 26.76 | $26.80 | 299623 |
| 2025-06-24 | 26.77 | $26.79 | 291100 |
| 2025-06-23 | 26.77 | $26.85 | 354561 |
| 2025-06-20 | 26.76 | $26.81 | 392522 |
| 2025-06-18 | 26.76 | $26.77 | 224310 |
| 2025-06-17 | 26.75 | $26.73 | 161000 |
| 2025-06-16 | 26.75 | $26.71 | 302000 |
| 2025-06-13 | 26.75 | $26.69 | 195145 |
| 2025-06-12 | 26.75 | $26.71 | 295400 |
| 2025-06-11 | 26.75 | $26.68 | 321382 |
| 2025-06-10 | 26.75 | $26.69 | 419313 |
| 2025-06-09 | 26.74 | $26.68 | 703538 |
| 2025-06-06 | 26.73 | $26.72 | 639522 |
| 2025-06-05 | 26.72 | $26.70 | 687512 |
| 2025-06-04 | 26.70 | $26.63 | 736145 |
| 2025-06-03 | 26.68 | $26.71 | 787000 |
| 2025-06-02 | 26.66 | $26.89 | 689800 |
| 2025-05-30 | 26.64 | $26.91 | 691371 |
| 2025-05-29 | 26.62 | $26.91 | 362594 |
| 2025-05-28 | 26.59 | $26.89 | 620917 |
| 2025-05-27 | 26.57 | $26.90 | 1.0M |
| 2025-05-23 | 26.54 | $26.75 | 356475 |
| 2025-05-22 | 26.51 | $26.71 | 489700 |
| 2025-05-21 | 26.49 | $26.73 | 651373 |
| 2025-05-20 | 26.45 | $26.74 | 653700 |
| 2025-05-19 | 26.41 | $26.73 | 229951 |
| 2025-05-16 | 26.36 | $26.69 | 335200 |
| 2025-05-15 | 26.32 | $26.68 | 186930 |
| 2025-05-14 | 26.27 | $26.67 | 269648 |
| 2025-05-13 | 26.23 | $26.60 | 173027 |
| 2025-05-12 | 26.19 | $26.56 | 816035 |
| 2025-05-09 | 26.15 | $26.45 | 130722 |
| 2025-05-08 | 26.11 | $26.46 | 217900 |
| 2025-05-07 | 26.08 | $26.34 | 602237 |
| 2025-05-06 | 26.04 | $26.20 | 395108 |
| 2025-05-05 | 26.00 | $26.38 | 353300 |
| 2025-05-02 | 25.96 | $26.50 | 527614 |
| 2025-05-01 | 25.94 | $26.50 | 224846 |
| 2025-04-30 | 25.94 | $26.38 | 189000 |
| 2025-04-29 | 25.95 | $26.40 | 191600 |
| 2025-04-28 | 25.95 | $26.32 | 235300 |
| 2025-04-25 | 25.97 | $26.21 | 2.5M |
| 2025-04-24 | 25.98 | $26.29 | 204903 |
| 2025-04-23 | 26.00 | $25.91 | 198095 |
| 2025-04-22 | 26.03 | $25.87 | 162546 |
| 2025-04-21 | 26.06 | $25.78 | 240701 |
| 2025-04-17 | 26.10 | $25.87 | 304106 |
| 2025-04-16 | 26.13 | $25.74 | 614412 |
| 2025-04-15 | 26.17 | $25.86 | 399600 |
| 2025-04-14 | 26.21 | $25.78 | 648357 |
| 2025-04-11 | 26.26 | $25.70 | 609800 |
| 2025-04-10 | 26.31 | $25.69 | 1.3M |
| 2025-04-09 | 26.36 | $25.97 | 2.4M |
| 2025-04-08 | 26.40 | $25.41 | 1.4M |
| 2025-04-07 | 26.47 | $25.45 | 2.1M |
| 2025-04-04 | 26.54 | $25.47 | 3.9M |
| 2025-04-03 | 26.61 | $26.20 | 1.1M |
| 2025-04-02 | 26.64 | $26.40 | 342658 |
| 2025-04-01 | 26.67 | $26.60 | 504417 |
| 2025-03-31 | 26.68 | $26.57 | 620000 |
| 2025-03-28 | 26.70 | $26.56 | 464112 |
| 2025-03-27 | 26.73 | $26.53 | 390338 |
| 2025-03-26 | 26.76 | $26.57 | 1.1M |
| 2025-03-25 | 26.79 | $26.53 | 467600 |
| 2025-03-24 | 26.82 | $26.55 | 1.3M |
| 2025-03-21 | 26.86 | $26.50 | 921931 |
| 2025-03-20 | 26.89 | $26.52 | 760406 |
| 2025-03-19 | 26.92 | $26.52 | 1.0M |
| 2025-03-18 | 26.96 | $26.63 | 3.3M |
| 2025-03-17 | 26.98 | $26.75 | 516382 |
| 2025-03-14 | 27.00 | $26.78 | 1.9M |
| 2025-03-13 | 27.02 | $26.73 | 968600 |
| 2025-03-12 | 27.04 | $26.76 | 1.7M |
| 2025-03-11 | 27.06 | $26.75 | 3.0M |
| 2025-03-10 | 27.08 | $26.84 | 932915 |
| 2025-03-07 | 27.10 | $26.91 | 849318 |
| 2025-03-06 | 27.11 | $26.89 | 1.6M |
| 2025-03-05 | 27.12 | $26.86 | 1.1M |
| 2025-03-04 | 27.13 | $26.84 | 2.0M |
| 2025-03-03 | 27.15 | $27.06 | 1.5M |
| 2025-02-28 | 27.16 | $27.08 | 1.9M |
| 2025-02-27 | 27.17 | $27.16 | 560030 |
| 2025-02-26 | 27.17 | $27.19 | 487281 |
| 2025-02-25 | 27.17 | $27.16 | 896400 |
| 2025-02-24 | 27.17 | $27.17 | 951901 |
| 2025-02-21 | 27.17 | $27.17 | 968995 |
| 2025-02-20 | 27.17 | $27.18 | 870339 |
| 2025-02-19 | 27.17 | $27.19 | 905316 |
| 2025-02-18 | 27.16 | $27.18 | 738127 |
| 2025-02-14 | 27.16 | $27.17 | 711712 |
| 2025-02-13 | 27.15 | $27.17 | 938800 |
| 2025-02-12 | 27.15 | $27.15 | 723800 |
| 2025-02-11 | 27.14 | $27.15 | 706330 |
| 2025-02-10 | 27.14 | $27.14 | 939200 |
| 2025-02-07 | 27.13 | $27.13 | 1.7M |
| 2025-02-06 | 27.12 | $27.13 | 691166 |
| 2025-02-05 | 27.12 | $27.12 | 797804 |
| 2025-02-04 | 27.11 | $27.12 | 1.7M |
| 2025-02-03 | 27.10 | $27.24 | 1.5M |
| 2025-01-31 | 27.09 | $27.23 | 849132 |
| 2025-01-30 | 27.08 | $27.23 | 547900 |
| 2025-01-29 | 27.06 | $27.19 | 453715 |
| 2025-01-28 | 27.05 | $27.18 | 624481 |
| 2025-01-27 | 27.05 | $27.16 | 937237 |
| 2025-01-24 | 27.04 | $27.16 | 615407 |
| 2025-01-23 | 27.04 | $27.13 | 879684 |
| 2025-01-22 | 27.04 | $27.13 | 737903 |
| 2025-01-21 | 27.04 | $27.11 | 857209 |
| 2025-01-17 | 27.04 | $27.10 | 696462 |
| 2025-01-16 | 27.03 | $27.07 | 529425 |
| 2025-01-15 | 27.03 | $27.05 | 764900 |
| 2025-01-14 | 27.04 | $27.05 | 1.6M |
| 2025-01-13 | 27.03 | $27.05 | 1.2M |
| 2025-01-10 | 27.03 | $27.02 | 1.1M |
| 2025-01-08 | 27.03 | $27.01 | 1.2M |
| 2025-01-07 | 27.03 | $26.99 | 1.0M |
| 2025-01-06 | 27.03 | $26.99 | 624900 |
| 2025-01-03 | 27.03 | $26.98 | 698374 |
| 2025-01-02 | 27.03 | $26.97 | 667359 |
| 2024-12-31 | 27.03 | $26.95 | 561200 |
| 2024-12-30 | 27.04 | $26.95 | 675830 |
| 2024-12-27 | 27.04 | $26.94 | 852200 |
| 2024-12-26 | 27.05 | $27.13 | 278400 |
| 2024-12-24 | 27.05 | $27.11 | 267239 |
| 2024-12-23 | 27.05 | $27.11 | 380400 |
| 2024-12-20 | 27.05 | $27.10 | 639915 |
| 2024-12-19 | 27.04 | $27.08 | 778700 |
| 2024-12-18 | 27.04 | $27.06 | 338843 |
| 2024-12-17 | 27.04 | $27.08 | 192706 |
| 2024-12-16 | 27.03 | $27.07 | 205230 |
| 2024-12-13 | 27.03 | $27.06 | 193369 |
| 2024-12-12 | 27.03 | $27.03 | 204500 |
| 2024-12-11 | 27.02 | $27.00 | 234000 |
| 2024-12-10 | 27.02 | $27.01 | 233500 |
| 2024-12-09 | 27.02 | $27.00 | 373300 |
| 2024-12-06 | 27.02 | $26.98 | 276062 |
| 2024-12-05 | 27.01 | $26.96 | 478444 |
| 2024-12-04 | 27.01 | $26.96 | 822028 |
| 2024-12-03 | 27.00 | $26.96 | 720900 |
| 2024-12-02 | 26.99 | $27.12 | 522511 |
| 2024-11-29 | 26.98 | $27.12 | 193449 |
| 2024-11-27 | 26.97 | $27.09 | 310721 |
| 2024-11-26 | 26.96 | $27.09 | 272900 |
| 2024-11-25 | 26.95 | $27.08 | 198208 |
| 2024-11-22 | 26.94 | $27.06 | 183300 |
| 2024-11-21 | 26.93 | $27.04 | 382343 |
| 2024-11-20 | 26.92 | $27.02 | 217800 |
| 2024-11-19 | 26.91 | $27.02 | 280800 |
| 2024-11-18 | 26.90 | $27.01 | 289633 |
| 2024-11-15 | 26.88 | $27.02 | 383400 |
| 2024-11-14 | 26.87 | $26.98 | 131109 |
| 2024-11-13 | 26.86 | $26.97 | 220900 |
| 2024-11-12 | 26.85 | $26.95 | 258649 |
| 2024-11-11 | 26.84 | $26.93 | 267919 |
| 2024-11-08 | 26.83 | $26.95 | 1.9M |
| 2024-11-07 | 26.81 | $26.91 | 618400 |
| 2024-11-06 | 26.80 | $26.91 | 879802 |
| 2024-11-05 | 26.79 | $26.79 | 236245 |
| 2024-11-04 | 26.78 | $26.75 | 463000 |
| 2024-11-01 | 26.77 | $26.92 | 254200 |
| 2024-10-31 | 26.76 | $26.89 | 281658 |
| 2024-10-30 | 26.75 | $26.89 | 132109 |
| 2024-10-29 | 26.73 | $26.88 | 182700 |
| 2024-10-28 | 26.73 | $26.87 | 421230 |
| 2024-10-25 | 26.73 | $26.83 | 658836 |
| 2024-10-24 | 26.73 | $26.82 | 114828 |
| 2024-10-23 | 26.74 | $26.82 | 50513 |
| 2024-10-22 | 26.74 | $26.81 | 98700 |
| 2024-10-21 | 26.74 | $26.78 | 86900 |
| 2024-10-18 | 26.75 | $26.78 | 103600 |
| 2024-10-17 | 26.76 | $26.76 | 474439 |
| 2024-10-16 | 26.76 | $26.75 | 302843 |
| 2024-10-15 | 26.77 | $26.71 | 171900 |
| 2024-10-14 | 26.78 | $26.70 | 134748 |
| 2024-10-11 | 26.79 | $26.69 | 240900 |
| 2024-10-10 | 26.79 | $26.66 | 2.4M |
| 2024-10-09 | 26.80 | $26.63 | 1.2M |
| 2024-10-08 | 26.81 | $26.64 | 1.1M |
| 2024-10-07 | 26.82 | $26.64 | 180200 |
| 2024-10-04 | 26.83 | $26.63 | 132800 |
| 2024-10-03 | 26.84 | $26.61 | 127100 |
| 2024-10-02 | 26.85 | $26.64 | 282000 |
| 2024-10-01 | 26.86 | $26.82 | 340900 |
| 2024-09-30 | 26.86 | $26.88 | 163219 |
| 2024-09-27 | 26.86 | $26.89 | 279325 |
| 2024-09-26 | 26.87 | $26.89 | 148300 |
| 2024-09-25 | 26.87 | $26.89 | 223000 |
| 2024-09-24 | 26.87 | $26.89 | 175628 |
| 2024-09-23 | 26.87 | $26.91 | 378941 |
| 2024-09-20 | 26.87 | $26.90 | 164300 |
| 2024-09-19 | 26.87 | $26.89 | 240637 |
| 2024-09-18 | 26.86 | $26.89 | 156800 |
| 2024-09-17 | 26.86 | $26.88 | 217300 |
| 2024-09-16 | 26.85 | $26.87 | 146500 |
| 2024-09-13 | 26.84 | $26.82 | 315900 |
| 2024-09-12 | 26.83 | $26.86 | 183200 |
| 2024-09-11 | 26.82 | $26.81 | 152034 |
| 2024-09-10 | 26.81 | $26.82 | 138033 |
| 2024-09-09 | 26.79 | $26.82 | 180600 |
| 2024-09-06 | 26.78 | $26.80 | 279920 |
| 2024-09-05 | 26.76 | $26.81 | 167500 |
| 2024-09-04 | 26.75 | $26.76 | 257600 |
| 2024-09-03 | 26.74 | $26.94 | 220400 |
| 2024-08-30 | 26.72 | $26.95 | 204437 |
| 2024-08-29 | 26.71 | $26.94 | 200725 |
| 2024-08-28 | 26.71 | $26.92 | 425000 |
| 2024-08-27 | 26.71 | $26.93 | 112300 |
| 2024-08-26 | 26.72 | $26.90 | 104047 |
| 2024-08-23 | 26.73 | $26.87 | 213407 |
| 2024-08-22 | 26.73 | $26.84 | 281249 |
| 2024-08-21 | 26.74 | $26.79 | 110225 |
| 2024-08-20 | 26.75 | $26.81 | 147901 |
| 2024-08-19 | 26.76 | $26.75 | 239516 |
| 2024-08-16 | 26.77 | $26.69 | 105700 |
| 2024-08-15 | 26.78 | $26.66 | 159645 |
| 2024-08-14 | 26.80 | $26.57 | 74600 |
| 2024-08-13 | 26.82 | $26.56 | 67100 |
| 2024-08-12 | 26.83 | $26.55 | 108600 |
| 2024-08-09 | 26.85 | $26.54 | 74558 |
| 2024-08-08 | 26.87 | $26.50 | 128100 |
| 2024-08-07 | 26.89 | $26.46 | 370614 |
| 2024-08-06 | 26.91 | $26.62 | 295600 |
| 2024-08-05 | 26.92 | $26.61 | 796224 |
| 2024-08-02 | 26.93 | $26.61 | 1.7M |
| 2024-08-01 | 26.93 | $27.02 | 278400 |
| 2024-07-31 | 26.92 | $27.00 | 165823 |
| 2024-07-30 | 26.91 | $27.02 | 336227 |
| 2024-07-29 | 26.91 | $27.03 | 71600 |
| 2024-07-26 | 26.90 | $27.02 | 157328 |
| 2024-07-25 | 26.90 | $26.99 | 140500 |
| 2024-07-24 | 26.90 | $27.00 | 130638 |
| 2024-07-23 | 26.90 | $26.98 | 141943 |
| 2024-07-22 | 26.89 | $26.98 | 145000 |
| 2024-07-19 | 26.89 | $26.97 | 85100 |
| 2024-07-18 | 26.89 | $26.93 | 143800 |
| 2024-07-17 | 26.89 | $26.93 | 121302 |
| 2024-07-16 | 26.89 | $26.91 | 1.2M |
| 2024-07-15 | 26.89 | $26.90 | 229100 |
| 2024-07-12 | 26.89 | $26.89 | 216307 |
| 2024-07-11 | 26.89 | $26.88 | 602410 |
| 2024-07-10 | 26.89 | $26.86 | 184719 |
| 2024-07-09 | 26.89 | $26.80 | 213813 |
| 2024-07-08 | 26.89 | $26.80 | 188315 |
| 2024-07-05 | 26.89 | $26.78 | 178500 |
| 2024-07-03 | 26.90 | $26.76 | 158400 |
| 2024-07-02 | 26.90 | $26.77 | 512423 |
| 2024-07-01 | 26.91 | $26.93 | 394258 |
| 2024-06-28 | 26.92 | $26.94 | 227700 |
| 2024-06-27 | 26.92 | $26.97 | 179312 |
| 2024-06-26 | 26.92 | $26.96 | 175800 |
| 2024-06-25 | 26.91 | $26.96 | 105707 |
| 2024-06-24 | 26.91 | $26.96 | 81361 |
| 2024-06-21 | 26.91 | $26.95 | 91800 |
| 2024-06-20 | 26.91 | $26.94 | 414800 |
| 2024-06-18 | 26.90 | $26.94 | 104800 |
| 2024-06-17 | 26.90 | $26.92 | 274600 |
| 2024-06-14 | 26.90 | $26.90 | 93723 |
| 2024-06-13 | 26.89 | $26.89 | 323600 |
| 2024-06-12 | 26.88 | $26.89 | 143100 |
| 2024-06-11 | 26.88 | $26.88 | 331161 |
| 2024-06-10 | 26.88 | $26.85 | 176800 |
| 2024-06-07 | 26.87 | $26.84 | 243200 |
| 2024-06-06 | 26.87 | $26.85 | 182200 |
| 2024-06-05 | 26.86 | $26.84 | 291900 |
| 2024-06-04 | 26.86 | $26.83 | 336517 |
| 2024-06-03 | 26.85 | $27.01 | 208100 |
| 2024-05-31 | 26.84 | $26.99 | 224507 |
| 2024-05-30 | 26.82 | $26.97 | 193456 |
| 2024-05-29 | 26.82 | $26.95 | 497246 |
| 2024-05-28 | 26.81 | $26.92 | 157406 |
| 2024-05-24 | 26.81 | $26.94 | 136500 |
| 2024-05-23 | 26.81 | $26.93 | 784207 |
| 2024-05-22 | 26.80 | $26.88 | 193745 |
| 2024-05-21 | 26.80 | $26.86 | 110700 |
| 2024-05-20 | 26.79 | $26.85 | 102037 |
| 2024-05-17 | 26.79 | $26.83 | 143100 |
| 2024-05-16 | 26.79 | $26.81 | 117203 |
| 2024-05-15 | 26.79 | $26.76 | 181800 |
| 2024-05-14 | 26.79 | $26.79 | 42744 |
| 2024-05-13 | 26.78 | $26.81 | 147600 |
| 2024-05-10 | 26.78 | $26.78 | 123305 |
| 2024-05-09 | 26.78 | $26.76 | 145835 |
| 2024-05-08 | 26.78 | $26.72 | 123900 |
| 2024-05-07 | 26.78 | $26.72 | 147504 |
| 2024-05-06 | 26.77 | $26.74 | 146912 |
| 2024-05-03 | 26.77 | $26.74 | 261603 |
| 2024-05-02 | 26.77 | $26.67 | 235434 |
| 2024-05-01 | 26.76 | $26.85 | 224091 |
| 2024-04-30 | 26.75 | $26.92 | 96400 |
| 2024-04-29 | 26.73 | $26.87 | 110504 |
| 2024-04-26 | 26.74 | $26.84 | 77839 |
| 2024-04-25 | 26.73 | $26.79 | 92100 |
| 2024-04-24 | 26.73 | $26.80 | 66849 |
| 2024-04-23 | 26.73 | $26.81 | 80400 |
| 2024-04-22 | 26.73 | $26.80 | 68014 |
| 2024-04-19 | 26.72 | $26.78 | 305818 |
| 2024-04-18 | 26.72 | $26.78 | 120500 |
| 2024-04-17 | 26.72 | $26.75 | 70628 |
| 2024-04-16 | 26.71 | $26.76 | 91236 |
| 2024-04-15 | 26.71 | $26.75 | 116800 |
| 2024-04-12 | 26.71 | $26.73 | 67541 |
| 2024-04-11 | 26.70 | $26.71 | 74809 |
| 2024-04-10 | 26.70 | $26.69 | 69800 |
| 2024-04-09 | 26.69 | $26.66 | 746800 |
| 2024-04-08 | 26.69 | $26.69 | 102942 |
| 2024-04-05 | 26.68 | $26.66 | 64706 |
| 2024-04-04 | 26.68 | $26.61 | 108400 |
| 2024-04-03 | 26.67 | $26.62 | 452368 |
| 2024-04-02 | 26.67 | $26.59 | 547300 |
| 2024-04-01 | 26.67 | $26.89 | 116400 |
| 2024-03-28 | 26.66 | $26.80 | 50700 |
| 2024-03-27 | 26.65 | $26.76 | 52400 |
| 2024-03-26 | 26.65 | $26.75 | 110635 |
| 2024-03-25 | 26.64 | $26.76 | 82842 |
| 2024-03-22 | 26.64 | $26.75 | 85800 |
| 2024-03-21 | 26.63 | $26.71 | 208200 |
| 2024-03-20 | 26.63 | $26.70 | 73549 |
| 2024-03-19 | 26.62 | $26.70 | 66500 |
| 2024-03-18 | 26.62 | $26.68 | 100800 |
| 2024-03-15 | 26.62 | $26.65 | 60200 |
| 2024-03-14 | 26.61 | $26.64 | 42400 |
| 2024-03-13 | 26.61 | $26.63 | 33721 |
| 2024-03-12 | 26.61 | $26.62 | 59146 |
| 2024-03-11 | 26.60 | $26.61 | 74613 |
| 2024-03-08 | 26.60 | $26.55 | 37613 |
| 2024-03-07 | 26.60 | $26.55 | 45210 |
| 2024-03-06 | 26.60 | $26.52 | 111041 |
| 2024-03-05 | 26.60 | $26.52 | 45900 |
| 2024-03-04 | 26.60 | $26.52 | 62300 |
| 2024-03-01 | 26.60 | $26.70 | 86800 |
| 2024-02-29 | 26.60 | $26.69 | 65105 |
| 2024-02-28 | 26.61 | $26.70 | 26600 |
| 2024-02-27 | 26.61 | $26.68 | 43236 |
| 2024-02-26 | 26.61 | $26.66 | 49500 |
| 2024-02-23 | 26.61 | $26.65 | 279838 |
| 2024-02-22 | 26.61 | $26.60 | 42109 |
| 2024-02-21 | 26.62 | $26.62 | 49608 |
| 2024-02-20 | 26.62 | $26.61 | 56128 |
| 2024-02-16 | 26.62 | $26.59 | 49622 |
| 2024-02-15 | 26.63 | $26.59 | 49400 |
| 2024-02-14 | 26.63 | $26.57 | 43000 |
| 2024-02-13 | 26.63 | $26.57 | 41900 |
| 2024-02-12 | 26.64 | $26.58 | 25718 |
| 2024-02-09 | 26.63 | $26.55 | 82500 |
| 2024-02-08 | 26.63 | $26.55 | 78900 |
| 2024-02-07 | 26.63 | $26.55 | 270227 |
| 2024-02-06 | 26.63 | $26.56 | 45309 |
| 2024-02-05 | 26.63 | $26.54 | 77120 |
| 2024-02-02 | 26.63 | $26.51 | 140820 |
| 2024-02-01 | 26.62 | $26.72 | 33400 |
| 2024-01-31 | 26.61 | $26.72 | 41200 |
| 2024-01-30 | 26.60 | $26.70 | 13900 |
| 2024-01-29 | 26.58 | $26.70 | 36500 |
| 2024-01-26 | 26.57 | $26.68 | 45600 |
| 2024-01-25 | 26.56 | $26.71 | 42500 |
| 2024-01-24 | 26.54 | $26.71 | 46508 |
| 2024-01-23 | 26.53 | $26.69 | 38201 |
| 2024-01-22 | 26.52 | $26.68 | 43332 |
| 2024-01-19 | 26.51 | $26.64 | 30741 |
| 2024-01-18 | 26.50 | $26.64 | 23835 |
| 2024-01-17 | 26.49 | $26.64 | 57825 |
| 2024-01-16 | 26.48 | $26.63 | 42400 |
| 2024-01-12 | 26.47 | $26.57 | 41400 |
| 2024-01-11 | 26.47 | $26.55 | 19213 |
| 2024-01-10 | 26.47 | $26.55 | 16215 |
| 2024-01-09 | 26.46 | $26.52 | 26200 |
| 2024-01-08 | 26.45 | $26.51 | 26200 |
| 2024-01-05 | 26.45 | $26.50 | 15500 |
| 2024-01-04 | 26.44 | $26.42 | 64020 |
| 2024-01-03 | 26.44 | $26.41 | 22308 |
| 2024-01-02 | 26.44 | $26.52 | 33400 |
| 2023-12-29 | 26.43 | $26.40 | 11347 |
| 2023-12-28 | 26.43 | $26.36 | 12800 |
| 2023-12-27 | 26.42 | $26.47 | 26944 |
| 2023-12-26 | 26.41 | $26.45 | 50831 |
| 2023-12-22 | 26.40 | $26.46 | 54632 |
| 2023-12-21 | 26.40 | $26.41 | 43722 |
| 2023-12-20 | 26.38 | $26.56 | 38644 |
| 2023-12-19 | 26.37 | $26.48 | 50700 |
| 2023-12-18 | 26.35 | $26.43 | 10500 |
| 2023-12-15 | 26.34 | $26.40 | 52334 |
| 2023-12-14 | 26.33 | $26.52 | 16025 |
| 2023-12-13 | 26.30 | $26.45 | 25940 |
| 2023-12-12 | 26.28 | $26.48 | 24000 |
| 2023-12-11 | 26.26 | $26.44 | 62535 |
| 2023-12-08 | 26.23 | $26.42 | 15400 |
| 2023-12-07 | 26.22 | $26.35 | 30435 |
| 2023-12-06 | 26.21 | $26.39 | 36948 |
| 2023-12-05 | 26.19 | $26.37 | 44701 |
| 2023-12-04 | 26.17 | $26.36 | 8512 |
| 2023-12-01 | 26.16 | $26.39 | 26044 |
| 2023-11-30 | 26.14 | $26.31 | 37843 |
| 2023-11-29 | 26.12 | $26.30 | 44435 |
| 2023-11-28 | 26.11 | $26.30 | 33425 |
| 2023-11-27 | 26.10 | $26.27 | 40636 |
| 2023-11-24 | 26.09 | $26.28 | 17622 |
| 2023-11-22 | 26.08 | $26.18 | 29141 |
| 2023-11-21 | 26.07 | $26.23 | 34821 |
| 2023-11-20 | 26.07 | $26.20 | 28431 |
| 2023-11-17 | 26.06 | $26.16 | 55808 |
| 2023-11-16 | 26.06 | $26.16 | 147700 |
| 2023-11-15 | 26.05 | $26.01 | 109802 |
| 2023-11-14 | 26.05 | $26.05 | 198831 |
| 2023-11-13 | 26.06 | $26.00 | 26300 |
| 2023-11-10 | 26.06 | $25.96 | 92714 |
| 2023-11-09 | 26.06 | $26.11 | 9400 |
| 2023-11-08 | 26.06 | $26.08 | 44200 |
| 2023-11-07 | 26.06 | $26.05 | 20549 |
| 2023-11-06 | 26.07 | $26.05 | 11600 |
| 2023-11-03 | 26.08 | $26.01 | 22715 |
| 2023-11-02 | 26.08 | $26.02 | 39200 |
| 2023-11-01 | 26.09 | $26.04 | 218600 |
| 2023-10-31 | 26.09 | $26.04 | 33404 |
| 2023-10-30 | 26.10 | $26.10 | 21115 |
| 2023-10-27 | 26.10 | $26.07 | 99300 |
| 2023-10-26 | 26.10 | $26.05 | 88400 |
| 2023-10-25 | 26.11 | $26.05 | 7805 |
| 2023-10-24 | 26.12 | $26.09 | 15800 |
| 2023-10-23 | 26.12 | $26.09 | 155816 |
| 2023-10-20 | 26.13 | $26.08 | 18216 |
| 2023-10-19 | 26.13 | $26.07 | 31400 |
| 2023-10-18 | 26.14 | $26.07 | 22930 |
| 2023-10-17 | 26.14 | $26.10 | 18802 |
| 2023-10-16 | 26.15 | $25.99 | 22946 |
| 2023-10-13 | 26.15 | $26.00 | 14504 |
| 2023-10-12 | 26.15 | $26.19 | 266312 |
| 2023-10-11 | 26.16 | $26.11 | 31814 |
| 2023-10-10 | 26.16 | $26.21 | 506300 |
| 2023-10-09 | 26.17 | $26.12 | 38018 |
| 2023-10-06 | 26.17 | $26.13 | 34402 |
| 2023-10-05 | 26.17 | $26.12 | 13124 |
| 2023-10-04 | 26.18 | $26.15 | 469500 |
| 2023-10-03 | 26.18 | $26.11 | 56500 |
| 2023-10-02 | 26.18 | $26.14 | 7300 |
| 2023-09-29 | 26.18 | $26.14 | 140000 |
| 2023-09-28 | 26.18 | $26.20 | 29900 |
| 2023-09-27 | 26.17 | $26.19 | 20931 |
| 2023-09-26 | 26.17 | $26.22 | 250205 |
| 2023-09-25 | 26.16 | $26.20 | 14700 |
| 2023-09-22 | 26.15 | $26.18 | 31000 |
| 2023-09-21 | 26.15 | $26.21 | 44200 |
| 2023-09-20 | 26.14 | $26.17 | 30804 |
| 2023-09-19 | 26.13 | $26.15 | 7600 |
| 2023-09-18 | 26.13 | $26.09 | 42335 |
| 2023-09-15 | 26.13 | $26.06 | 85605 |
| 2023-09-14 | 26.12 | $26.30 | 11000 |
| 2023-09-13 | 26.11 | $26.18 | 14640 |
| 2023-09-12 | 26.10 | $26.26 | 18100 |
| 2023-09-11 | 26.09 | $26.21 | 44138 |
| 2023-09-08 | 26.08 | $26.21 | 28200 |
| 2023-09-07 | 26.07 | $26.17 | 36420 |
| 2023-09-06 | 26.07 | $26.15 | 25346 |
| 2023-09-05 | 26.07 | $26.14 | 101220 |
| 2023-09-01 | 26.06 | $26.14 | 8416 |
| 2023-08-31 | 26.06 | $26.11 | 4448 |
| 2023-08-30 | 26.06 | $26.12 | 6800 |
| 2023-08-29 | 26.05 | $26.10 | 52300 |
| 2023-08-28 | 26.05 | $26.09 | 11614 |
| 2023-08-25 | 26.04 | $26.05 | 30718 |
| 2023-08-24 | 26.03 | $26.07 | 7700 |
| 2023-08-23 | 26.02 | $26.06 | 33547 |
| 2023-08-22 | 26.01 | $26.02 | 9500 |
| 2023-08-21 | 26.00 | $26.03 | 21426 |
| 2023-08-18 | 25.98 | $26.05 | 29627 |
| 2023-08-17 | 25.97 | $26.02 | 64207 |
| 2023-08-16 | 25.95 | $26.01 | 46300 |
| 2023-08-15 | 25.93 | $26.02 | 10200 |
| 2023-08-14 | 25.90 | $26.01 | 55013 |
| 2023-08-11 | 25.88 | $25.99 | 115833 |
| 2023-08-10 | 25.85 | $26.13 | 65132 |
| 2023-08-09 | 25.83 | $26.11 | 51224 |
| 2023-08-08 | 25.80 | $26.08 | 118800 |
| 2023-08-07 | 25.78 | $26.08 | 22702 |
| 2023-08-04 | 25.76 | $26.07 | 14704 |
| 2023-08-03 | 25.73 | $26.06 | 34648 |
| 2023-08-02 | 25.71 | $26.04 | 66700 |
| 2023-08-01 | 25.68 | $26.04 | 70700 |
| 2023-07-31 | 25.65 | $25.95 | 9742 |
| 2023-07-28 | 25.63 | $25.82 | 9636 |
| 2023-07-27 | 25.61 | $25.81 | 45300 |
| 2023-07-26 | 25.59 | $25.80 | 43404 |
| 2023-07-25 | 25.57 | $25.80 | 33700 |
| 2023-07-24 | 25.55 | $25.80 | 159525 |
| 2023-07-21 | 25.53 | $25.76 | 217729 |
| 2023-07-20 | 25.52 | $25.62 | 318000 |
| 2023-07-19 | 25.50 | $25.58 | 12700 |
| 2023-07-18 | 25.49 | $25.54 | 25000 |
| 2023-07-17 | 25.48 | $25.49 | 8927 |
| 2023-07-14 | 25.48 | $25.46 | 15632 |
| 2023-07-13 | 25.47 | $25.62 | 14326 |
| 2023-07-12 | 25.45 | $25.63 | 24137 |
| 2023-07-11 | 25.43 | $25.62 | 5300 |
| 2023-07-10 | 25.40 | $25.60 | 344449 |
| 2023-07-07 | 25.39 | $25.58 | 6534 |
| 2023-07-06 | 25.37 | $25.56 | 17329 |
| 2023-07-05 | 25.36 | $25.55 | 7200 |
| 2023-07-03 | 25.35 | $25.50 | 3400 |
| 2023-06-30 | 25.33 | $25.41 | 7600 |
| 2023-06-29 | 25.33 | $25.43 | 16200 |
| 2023-06-28 | 25.31 | $25.43 | 34040 |
| 2023-06-27 | 25.30 | $25.43 | 50300 |
| 2023-06-26 | 25.29 | $25.43 | 62134 |
| 2023-06-23 | 25.28 | $25.41 | 26500 |
| 2023-06-22 | 25.27 | $25.41 | 139900 |
| 2023-06-21 | 25.25 | $25.38 | 19944 |
| 2023-06-20 | 25.24 | $25.37 | 48264 |
| 2023-06-16 | 25.23 | $25.36 | 10604 |
| 2023-06-15 | 25.22 | $25.33 | 8446 |
| 2023-06-14 | 25.21 | $25.32 | 700 |
| 2023-06-13 | 25.20 | $25.24 | 1000 |
| 2023-06-12 | 25.19 | $25.19 | 172000 |
| 2023-06-09 | 25.18 | $25.13 | 3041 |
| 2023-06-08 | 25.19 | $25.32 | 1900 |
| 2023-06-07 | 25.19 | $25.29 | 7303 |
| 2023-06-06 | 25.19 | $25.30 | 33046 |
| 2023-06-05 | 25.20 | $25.26 | 713 |
| 2023-06-02 | 25.20 | $25.25 | 27611 |
| 2023-06-01 | 25.21 | $25.24 | 4522 |
| 2023-05-31 | 25.22 | $25.17 | 9933 |
| 2023-05-30 | 25.23 | $25.20 | 300 |
| 2023-05-26 | 25.24 | $25.23 | 9900 |
| 2023-05-25 | 25.25 | $25.18 | 2300 |
| 2023-05-24 | 25.26 | $25.16 | 3230 |
| 2023-05-23 | 25.27 | $25.17 | 106600 |
| 2023-05-22 | 25.28 | $25.15 | 10200 |
| 2023-05-19 | 25.28 | $25.12 | 12600 |
| 2023-05-18 | 25.29 | $25.12 | 2300 |
| 2023-05-17 | 25.30 | $25.10 | 13800 |
| 2023-05-16 | 25.31 | $25.09 | 4117 |
| 2023-05-15 | 25.32 | $25.08 | 4800 |
| 2023-05-12 | 25.33 | $25.06 | 26022 |
| 2023-05-11 | 25.34 | $25.28 | 14934 |
| 2023-05-10 | 25.35 | $25.34 | 5903 |
| 2023-05-09 | 25.35 | $25.39 | 5123 |
| 2023-05-08 | 25.36 | $25.39 | 5810 |
| 2023-05-05 | 25.36 | $25.37 | 3300 |
| 2023-05-04 | 25.36 | $25.36 | 34618 |
| 2023-05-03 | 25.37 | $25.38 | 7800 |
| 2023-05-02 | 25.37 | $25.40 | 9519 |
| 2023-05-01 | 25.36 | $25.43 | 33629 |
| 2023-04-28 | 25.35 | $25.35 | 1500 |
| 2023-04-27 | 25.34 | $25.40 | 14127 |
| 2023-04-26 | 25.33 | $25.37 | 62741 |
| 2023-04-25 | 25.31 | $25.34 | 6900 |
| 2023-04-24 | 25.30 | $25.29 | 1723 |
| 2023-04-21 | 25.28 | $25.30 | 5500 |
| 2023-04-20 | 25.27 | $25.24 | 31300 |
| 2023-04-19 | 25.26 | $25.27 | 9320 |
| 2023-04-18 | 25.24 | $25.29 | 12900 |
| 2023-04-17 | 25.23 | $25.26 | 2100 |
| 2023-04-14 | 25.21 | $25.29 | 7400 |
| 2023-04-13 | 25.19 | $25.48 | 7300 |
| 2023-04-12 | 25.16 | $25.44 | 602 |
| 2023-04-11 | 25.13 | $25.47 | 4600 |
| 2023-04-10 | 25.12 | $25.48 | 4700 |
| 2023-04-06 | 25.10 | $25.44 | 1612 |
| 2023-04-05 | 25.10 | $25.41 | 1810 |
| 2023-04-04 | 25.11 | $25.41 | 4000 |
| 2023-04-03 | 25.10 | $25.32 | 2200 |
| 2023-03-31 | 25.11 | $25.20 | 645 |
| 2023-03-30 | 25.12 | $25.11 | 344 |
| 2023-03-29 | 25.13 | $25.12 | 1300 |
| 2023-03-28 | 25.15 | $25.09 | 202 |
| 2023-03-27 | 25.17 | $25.04 | 424 |
| 2023-03-24 | 25.19 | $25.03 | 4111 |
| 2023-03-23 | 25.21 | $25.02 | 1500 |
| 2023-03-22 | 25.24 | $24.94 | 3100 |
| 2023-03-21 | 25.27 | $24.98 | 926 |
| 2023-03-20 | 25.30 | $24.99 | 1622 |
| 2023-03-17 | 25.32 | $24.92 | 6934 |
| 2023-03-16 | 25.35 | $24.83 | 4100 |
| 2023-03-15 | 25.38 | $24.99 | 207 |
| 2023-03-14 | 25.41 | $24.79 | 15448 |
| 2023-03-13 | 25.44 | $25.23 | 8726 |
| 2023-03-10 | 25.45 | $25.21 | 16300 |
| 2023-03-09 | 25.46 | $25.45 | 4300 |
| 2023-03-08 | 25.46 | $25.43 | 422 |
| 2023-03-07 | 25.46 | $25.39 | 63500 |
| 2023-03-06 | 25.46 | $25.44 | 400 |
| 2023-03-03 | 25.46 | $25.40 | 1200 |
| 2023-03-02 | 25.45 | $25.39 | 1641 |
| 2023-03-01 | 25.45 | $25.40 | 1014 |
| 2023-02-28 | 25.45 | $25.51 | 1440 |
| 2023-02-27 | 25.44 | $25.47 | 4600 |
| 2023-02-24 | 25.42 | $25.45 | 1441 |
| 2023-02-23 | 25.41 | $25.65 | 717924 |
| 2023-02-22 | 25.39 | $25.47 | 3506 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.33
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.12
Average
26.41
Maximum
27.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.33 | $26.35 | 265900 |
| 2026-07-21 | 26.33 | $26.37 | 207711 |
| 2026-07-20 | 26.33 | $26.31 | 255900 |
| 2026-07-17 | 26.33 | $26.33 | 591106 |
| 2026-07-16 | 26.33 | $26.26 | 1.0M |
| 2026-07-15 | 26.33 | $26.34 | 175641 |
| 2026-07-14 | 26.33 | $26.34 | 469332 |
| 2026-07-13 | 26.33 | $26.28 | 126700 |
| 2026-07-10 | 26.34 | $26.32 | 153900 |
| 2026-07-09 | 26.34 | $26.32 | 279729 |
| 2026-07-08 | 26.34 | $26.31 | 550126 |
| 2026-07-07 | 26.34 | $26.29 | 1.8M |
| 2026-07-06 | 26.35 | $26.30 | 457500 |
| 2026-07-02 | 26.36 | $26.34 | 335039 |
| 2026-07-01 | 26.36 | $26.42 | 346400 |
| 2026-06-30 | 26.35 | $26.42 | 502700 |
| 2026-06-29 | 26.34 | $26.42 | 141400 |
| 2026-06-26 | 26.33 | $26.41 | 142548 |
| 2026-06-25 | 26.33 | $26.34 | 120342 |
| 2026-06-24 | 26.33 | $26.30 | 207400 |
| 2026-06-23 | 26.33 | $26.24 | 123325 |
| 2026-06-22 | 26.34 | $26.29 | 77015 |
| 2026-06-18 | 26.34 | $26.28 | 168440 |
| 2026-06-17 | 26.35 | $26.22 | 140700 |
| 2026-06-16 | 26.36 | $26.27 | 344406 |
| 2026-06-15 | 26.37 | $26.37 | 193900 |
| 2026-06-12 | 26.37 | $26.37 | 385300 |
| 2026-06-11 | 26.37 | $26.36 | 352836 |
| 2026-06-10 | 26.37 | $26.30 | 1.0M |
| 2026-06-09 | 26.38 | $26.31 | 185514 |
| 2026-06-08 | 26.39 | $26.33 | 230140 |
| 2026-06-05 | 26.40 | $26.32 | 249200 |
| 2026-06-04 | 26.40 | $26.38 | 198245 |
| 2026-06-03 | 26.41 | $26.36 | 151129 |
| 2026-06-02 | 26.41 | $26.36 | 494612 |
| 2026-06-01 | 26.42 | $26.54 | 900507 |
| 2026-05-29 | 26.40 | $26.52 | 134400 |
| 2026-05-28 | 26.39 | $26.52 | 189929 |
| 2026-05-27 | 26.38 | $26.51 | 198340 |
| 2026-05-26 | 26.37 | $26.50 | 160200 |
| 2026-05-22 | 26.35 | $26.48 | 273022 |
| 2026-05-21 | 26.34 | $26.43 | 123862 |
| 2026-05-20 | 26.33 | $26.47 | 351500 |
| 2026-05-19 | 26.31 | $26.44 | 141447 |
| 2026-05-18 | 26.30 | $26.46 | 172176 |
| 2026-05-15 | 26.28 | $26.41 | 125137 |
| 2026-05-14 | 26.27 | $26.44 | 164128 |
| 2026-05-13 | 26.25 | $26.42 | 184909 |
| 2026-05-12 | 26.23 | $26.40 | 643600 |
| 2026-05-11 | 26.22 | $26.40 | 282227 |
| 2026-05-08 | 26.20 | $26.38 | 251961 |
| 2026-05-07 | 26.18 | $26.35 | 296600 |
| 2026-05-06 | 26.16 | $26.33 | 134400 |
| 2026-05-05 | 26.14 | $26.35 | 272048 |
| 2026-05-04 | 26.12 | $26.33 | 281824 |
| 2026-05-01 | 26.10 | $26.37 | 478100 |
| 2026-04-30 | 26.07 | $26.41 | 316254 |
| 2026-04-29 | 26.03 | $26.45 | 331413 |
| 2026-04-28 | 25.99 | $26.35 | 209130 |
| 2026-04-27 | 25.95 | $26.28 | 592675 |
| 2026-04-24 | 25.92 | $26.27 | 416513 |
| 2026-04-23 | 25.88 | $26.21 | 337400 |
| 2026-04-22 | 25.84 | $26.14 | 767540 |
| 2026-04-21 | 25.81 | $26.03 | 164600 |
| 2026-04-20 | 25.79 | $26.02 | 177948 |
| 2026-04-17 | 25.77 | $26.04 | 186400 |
| 2026-04-16 | 25.74 | $25.86 | 182900 |
| 2026-04-15 | 25.72 | $25.82 | 224300 |
| 2026-04-14 | 25.71 | $25.80 | 291501 |
| 2026-04-13 | 25.71 | $25.77 | 197125 |
| 2026-04-10 | 25.70 | $25.78 | 355900 |
| 2026-04-09 | 25.69 | $25.82 | 654894 |
| 2026-04-08 | 25.68 | $25.74 | 1.3M |
| 2026-04-07 | 25.67 | $25.55 | 98100 |
| 2026-04-06 | 25.68 | $25.55 | 478329 |
| 2026-04-02 | 25.70 | $25.59 | 253646 |
| 2026-04-01 | 25.71 | $25.78 | 120124 |
| 2026-03-31 | 25.70 | $25.65 | 259200 |
| 2026-03-30 | 25.71 | $25.57 | 386401 |
| 2026-03-27 | 25.72 | $25.56 | 367513 |
| 2026-03-26 | 25.74 | $25.71 | 86700 |
| 2026-03-25 | 25.74 | $25.78 | 149800 |
| 2026-03-24 | 25.74 | $25.73 | 373300 |
| 2026-03-23 | 25.74 | $25.65 | 346300 |
| 2026-03-20 | 25.75 | $25.54 | 133320 |
| 2026-03-19 | 25.77 | $25.53 | 336246 |
| 2026-03-18 | 25.79 | $25.45 | 309642 |
| 2026-03-17 | 25.83 | $25.50 | 148800 |
| 2026-03-16 | 25.86 | $25.54 | 331215 |
| 2026-03-13 | 25.90 | $25.52 | 511010 |
| 2026-03-12 | 25.94 | $25.62 | 735943 |
| 2026-03-11 | 25.97 | $25.68 | 627400 |
| 2026-03-10 | 26.00 | $25.68 | 831520 |
| 2026-03-09 | 26.03 | $25.65 | 831500 |
| 2026-03-06 | 26.07 | $25.54 | 681500 |
| 2026-03-05 | 26.13 | $25.61 | 1.2M |
| 2026-03-04 | 26.18 | $25.53 | 902710 |
| 2026-03-03 | 26.25 | $25.49 | 672300 |
| 2026-03-02 | 26.33 | $25.75 | 879507 |
| 2026-02-27 | 26.40 | $25.72 | 3.0M |
| 2026-02-26 | 26.47 | $26.25 | 1.4M |
| 2026-02-25 | 26.49 | $26.28 | 4.1M |
| 2026-02-24 | 26.51 | $26.31 | 815043 |
| 2026-02-23 | 26.53 | $26.30 | 716462 |
| 2026-02-20 | 26.56 | $26.43 | 267014 |
| 2026-02-19 | 26.57 | $26.47 | 406269 |
| 2026-02-18 | 26.58 | $26.53 | 467673 |
| 2026-02-17 | 26.59 | $26.46 | 326144 |
| 2026-02-13 | 26.60 | $26.48 | 412612 |
| 2026-02-12 | 26.61 | $26.47 | 801339 |
| 2026-02-11 | 26.63 | $26.57 | 634714 |
| 2026-02-10 | 26.63 | $26.56 | 301238 |
| 2026-02-09 | 26.64 | $26.53 | 407646 |
| 2026-02-06 | 26.65 | $26.53 | 664000 |
| 2026-02-05 | 26.66 | $26.48 | 528518 |
| 2026-02-04 | 26.68 | $26.53 | 577803 |
| 2026-02-03 | 26.70 | $26.66 | 846101 |
| 2026-02-02 | 26.70 | $26.81 | 289800 |
| 2026-01-30 | 26.69 | $26.78 | 710545 |
| 2026-01-29 | 26.68 | $26.75 | 692143 |
| 2026-01-28 | 26.68 | $26.76 | 219700 |
| 2026-01-27 | 26.67 | $26.80 | 247633 |
| 2026-01-26 | 26.65 | $26.80 | 332900 |
| 2026-01-23 | 26.64 | $26.79 | 501703 |
| 2026-01-22 | 26.62 | $26.74 | 338500 |
| 2026-01-21 | 26.61 | $26.73 | 176400 |
| 2026-01-20 | 26.59 | $26.62 | 330006 |
| 2026-01-16 | 26.59 | $26.68 | 230500 |
| 2026-01-15 | 26.58 | $26.65 | 268055 |
| 2026-01-14 | 26.58 | $26.65 | 248821 |
| 2026-01-13 | 26.57 | $26.66 | 1.0M |
| 2026-01-12 | 26.56 | $26.60 | 1.0M |
| 2026-01-09 | 26.55 | $26.61 | 412901 |
| 2026-01-08 | 26.55 | $26.61 | 658431 |
| 2026-01-07 | 26.54 | $26.58 | 215600 |
| 2026-01-06 | 26.54 | $26.57 | 641400 |
| 2026-01-05 | 26.53 | $26.54 | 647044 |
| 2026-01-02 | 26.53 | $26.50 | 229600 |
| 2025-12-31 | 26.54 | $26.48 | 477626 |
| 2025-12-30 | 26.54 | $26.48 | 508434 |
| 2025-12-29 | 26.55 | $26.49 | 645313 |
| 2025-12-26 | 26.56 | $26.59 | 258200 |
| 2025-12-24 | 26.55 | $26.58 | 389625 |
| 2025-12-23 | 26.55 | $26.58 | 984318 |
| 2025-12-22 | 26.55 | $26.58 | 504300 |
| 2025-12-19 | 26.54 | $26.56 | 730158 |
| 2025-12-18 | 26.54 | $26.56 | 496816 |
| 2025-12-17 | 26.54 | $26.52 | 463600 |
| 2025-12-16 | 26.54 | $26.52 | 507300 |
| 2025-12-15 | 26.54 | $26.51 | 340234 |
| 2025-12-12 | 26.55 | $26.50 | 403321 |
| 2025-12-11 | 26.55 | $26.54 | 223600 |
| 2025-12-10 | 26.55 | $26.54 | 319039 |
| 2025-12-09 | 26.55 | $26.51 | 302028 |
| 2025-12-08 | 26.56 | $26.52 | 384773 |
| 2025-12-05 | 26.56 | $26.52 | 186900 |
| 2025-12-04 | 26.57 | $26.48 | 468541 |
| 2025-12-03 | 26.58 | $26.49 | 1.4M |
| 2025-12-02 | 26.59 | $26.46 | 520402 |
| 2025-12-01 | 26.60 | $26.62 | 611003 |
| 2025-11-28 | 26.60 | $26.64 | 390800 |
| 2025-11-26 | 26.59 | $26.63 | 393900 |
| 2025-11-25 | 26.59 | $26.60 | 314556 |
| 2025-11-24 | 26.59 | $26.60 | 392931 |
| 2025-11-21 | 26.58 | $26.55 | 727600 |
| 2025-11-20 | 26.59 | $26.55 | 552432 |
| 2025-11-19 | 26.59 | $26.55 | 1.7M |
| 2025-11-18 | 26.60 | $26.56 | 1.2M |
| 2025-11-17 | 26.60 | $26.56 | 356943 |
| 2025-11-14 | 26.60 | $26.55 | 680900 |
| 2025-11-13 | 26.61 | $26.54 | 464900 |
| 2025-11-12 | 26.62 | $26.57 | 297379 |
| 2025-11-11 | 26.62 | $26.55 | 283922 |
| 2025-11-10 | 26.63 | $26.55 | 311009 |
| 2025-11-07 | 26.64 | $26.56 | 355950 |
| 2025-11-06 | 26.65 | $26.53 | 295600 |
| 2025-11-05 | 26.66 | $26.56 | 281875 |
| 2025-11-04 | 26.67 | $26.54 | 403519 |
| 2025-11-03 | 26.68 | $26.69 | 413432 |
| 2025-10-31 | 26.68 | $26.69 | 788500 |
| 2025-10-30 | 26.68 | $26.71 | 210600 |
| 2025-10-29 | 26.68 | $26.71 | 160924 |
| 2025-10-28 | 26.68 | $26.71 | 234944 |
| 2025-10-27 | 26.67 | $26.69 | 309700 |
| 2025-10-24 | 26.67 | $26.69 | 215126 |
| 2025-10-23 | 26.67 | $26.65 | 194300 |
| 2025-10-22 | 26.67 | $26.63 | 187100 |
| 2025-10-21 | 26.67 | $26.61 | 326800 |
| 2025-10-20 | 26.68 | $26.59 | 262042 |
| 2025-10-17 | 26.69 | $26.57 | 445100 |
| 2025-10-16 | 26.70 | $26.48 | 1.6M |
| 2025-10-15 | 26.73 | $26.63 | 1.1M |
| 2025-10-14 | 26.74 | $26.61 | 843235 |
| 2025-10-13 | 26.75 | $26.60 | 210913 |
| 2025-10-10 | 26.77 | $26.60 | 692511 |
| 2025-10-09 | 26.78 | $26.69 | 338067 |
| 2025-10-08 | 26.79 | $26.78 | 229535 |
| 2025-10-07 | 26.79 | $26.76 | 252200 |
| 2025-10-06 | 26.80 | $26.71 | 404204 |
| 2025-10-03 | 26.81 | $26.72 | 621514 |
| 2025-10-02 | 26.82 | $26.70 | 611400 |
| 2025-10-01 | 26.83 | $26.82 | 543309 |
| 2025-09-30 | 26.83 | $26.82 | 427606 |
| 2025-09-29 | 26.83 | $26.77 | 529438 |
| 2025-09-26 | 26.84 | $26.78 | 367400 |
| 2025-09-25 | 26.84 | $26.79 | 831900 |
| 2025-09-24 | 26.85 | $26.86 | 282400 |
| 2025-09-23 | 26.85 | $26.87 | 274599 |
| 2025-09-22 | 26.84 | $26.87 | 198329 |
| 2025-09-19 | 26.84 | $26.87 | 279045 |
| 2025-09-18 | 26.84 | $26.87 | 454041 |
| 2025-09-17 | 26.84 | $26.87 | 353500 |
| 2025-09-16 | 26.83 | $26.85 | 283519 |
| 2025-09-15 | 26.83 | $26.84 | 298957 |
| 2025-09-12 | 26.83 | $26.84 | 148763 |
| 2025-09-11 | 26.83 | $26.81 | 271000 |
| 2025-09-10 | 26.83 | $26.81 | 358378 |
| 2025-09-09 | 26.83 | $26.81 | 273500 |
| 2025-09-08 | 26.83 | $26.80 | 422900 |
| 2025-09-05 | 26.84 | $26.77 | 906916 |
| 2025-09-04 | 26.84 | $26.78 | 363202 |
| 2025-09-03 | 26.85 | $26.79 | 370271 |
| 2025-09-02 | 26.86 | $26.90 | 535651 |
| 2025-08-29 | 26.85 | $26.94 | 315200 |
| 2025-08-28 | 26.84 | $26.91 | 477200 |
| 2025-08-27 | 26.84 | $26.91 | 232335 |
| 2025-08-26 | 26.83 | $26.90 | 235900 |
| 2025-08-25 | 26.82 | $26.86 | 368700 |
| 2025-08-22 | 26.82 | $26.90 | 294100 |
| 2025-08-21 | 26.81 | $26.86 | 461348 |
| 2025-08-20 | 26.80 | $26.87 | 255633 |
| 2025-08-19 | 26.80 | $26.84 | 303500 |
| 2025-08-18 | 26.79 | $26.86 | 176000 |
| 2025-08-15 | 26.78 | $26.85 | 158400 |
| 2025-08-14 | 26.78 | $26.79 | 198300 |
| 2025-08-13 | 26.78 | $26.79 | 357220 |
| 2025-08-12 | 26.77 | $26.77 | 741649 |
| 2025-08-11 | 26.78 | $26.77 | 342801 |
| 2025-08-08 | 26.78 | $26.76 | 351622 |
| 2025-08-07 | 26.78 | $26.75 | 824800 |
| 2025-08-06 | 26.78 | $26.71 | 389903 |
| 2025-08-05 | 26.79 | $26.74 | 520929 |
| 2025-08-04 | 26.79 | $26.77 | 452126 |
| 2025-08-01 | 26.79 | $26.79 | 582614 |
| 2025-07-31 | 26.80 | $26.83 | 482924 |
| 2025-07-30 | 26.79 | $26.84 | 590449 |
| 2025-07-29 | 26.79 | $26.86 | 228267 |
| 2025-07-28 | 26.78 | $26.87 | 233401 |
| 2025-07-25 | 26.77 | $26.86 | 215330 |
| 2025-07-24 | 26.76 | $26.85 | 241900 |
| 2025-07-23 | 26.75 | $26.81 | 169800 |
| 2025-07-22 | 26.74 | $26.83 | 293638 |
| 2025-07-21 | 26.74 | $26.77 | 458117 |
| 2025-07-18 | 26.73 | $26.78 | 265600 |
| 2025-07-17 | 26.73 | $26.74 | 267249 |
| 2025-07-16 | 26.72 | $26.74 | 250400 |
| 2025-07-15 | 26.72 | $26.71 | 292530 |
| 2025-07-14 | 26.72 | $26.72 | 403049 |
| 2025-07-11 | 26.72 | $26.71 | 207700 |
| 2025-07-10 | 26.73 | $26.73 | 220800 |
| 2025-07-09 | 26.73 | $26.69 | 229300 |
| 2025-07-08 | 26.73 | $26.72 | 310600 |
| 2025-07-07 | 26.73 | $26.69 | 524988 |
| 2025-07-03 | 26.74 | $26.71 | 222900 |
| 2025-07-02 | 26.74 | $26.68 | 417393 |
| 2025-07-01 | 26.74 | $26.77 | 699101 |
| 2025-06-30 | 26.74 | $26.74 | 696724 |
| 2025-06-27 | 26.74 | $26.77 | 340900 |
| 2025-06-26 | 26.74 | $26.75 | 452517 |
| 2025-06-25 | 26.74 | $26.80 | 299623 |
| 2025-06-24 | 26.73 | $26.79 | 291100 |
| 2025-06-23 | 26.72 | $26.85 | 354561 |
| 2025-06-20 | 26.71 | $26.81 | 392522 |
| 2025-06-18 | 26.70 | $26.77 | 224310 |
| 2025-06-17 | 26.69 | $26.73 | 161000 |
| 2025-06-16 | 26.69 | $26.71 | 302000 |
| 2025-06-13 | 26.69 | $26.69 | 195145 |
| 2025-06-12 | 26.69 | $26.71 | 295400 |
| 2025-06-11 | 26.68 | $26.68 | 321382 |
| 2025-06-10 | 26.69 | $26.69 | 419313 |
| 2025-06-09 | 26.68 | $26.68 | 703538 |
| 2025-06-06 | 26.69 | $26.72 | 639522 |
| 2025-06-05 | 26.68 | $26.70 | 687512 |
| 2025-06-04 | 26.68 | $26.63 | 736145 |
| 2025-06-03 | 26.68 | $26.71 | 787000 |
| 2025-06-02 | 26.68 | $26.89 | 689800 |
| 2025-05-30 | 26.66 | $26.91 | 691371 |
| 2025-05-29 | 26.63 | $26.91 | 362594 |
| 2025-05-28 | 26.61 | $26.89 | 620917 |
| 2025-05-27 | 26.58 | $26.90 | 1.0M |
| 2025-05-23 | 26.54 | $26.75 | 356475 |
| 2025-05-22 | 26.52 | $26.71 | 489700 |
| 2025-05-21 | 26.50 | $26.73 | 651373 |
| 2025-05-20 | 26.47 | $26.74 | 653700 |
| 2025-05-19 | 26.45 | $26.73 | 229951 |
| 2025-05-16 | 26.42 | $26.69 | 335200 |
| 2025-05-15 | 26.39 | $26.68 | 186930 |
| 2025-05-14 | 26.36 | $26.67 | 269648 |
| 2025-05-13 | 26.32 | $26.60 | 173027 |
| 2025-05-12 | 26.29 | $26.56 | 816035 |
| 2025-05-09 | 26.27 | $26.45 | 130722 |
| 2025-05-08 | 26.25 | $26.46 | 217900 |
| 2025-05-07 | 26.23 | $26.34 | 602237 |
| 2025-05-06 | 26.21 | $26.20 | 395108 |
| 2025-05-05 | 26.21 | $26.38 | 353300 |
| 2025-05-02 | 26.20 | $26.50 | 527614 |
| 2025-05-01 | 26.17 | $26.50 | 224846 |
| 2025-04-30 | 26.13 | $26.38 | 189000 |
| 2025-04-29 | 26.10 | $26.40 | 191600 |
| 2025-04-28 | 26.07 | $26.32 | 235300 |
| 2025-04-25 | 26.05 | $26.21 | 2.5M |
| 2025-04-24 | 26.03 | $26.29 | 204903 |
| 2025-04-23 | 26.00 | $25.91 | 198095 |
| 2025-04-22 | 26.01 | $25.87 | 162546 |
| 2025-04-21 | 26.03 | $25.78 | 240701 |
| 2025-04-17 | 26.05 | $25.87 | 304106 |
| 2025-04-16 | 26.07 | $25.74 | 614412 |
| 2025-04-15 | 26.11 | $25.86 | 399600 |
| 2025-04-14 | 26.13 | $25.78 | 648357 |
| 2025-04-11 | 26.17 | $25.70 | 609800 |
| 2025-04-10 | 26.22 | $25.69 | 1.3M |
| 2025-04-09 | 26.27 | $25.97 | 2.4M |
| 2025-04-08 | 26.31 | $25.41 | 1.4M |
| 2025-04-07 | 26.40 | $25.45 | 2.1M |
| 2025-04-04 | 26.50 | $25.47 | 3.9M |
| 2025-04-03 | 26.61 | $26.20 | 1.1M |
| 2025-04-02 | 26.65 | $26.40 | 342658 |
| 2025-04-01 | 26.68 | $26.60 | 504417 |
| 2025-03-31 | 26.69 | $26.57 | 620000 |
| 2025-03-28 | 26.70 | $26.56 | 464112 |
| 2025-03-27 | 26.71 | $26.53 | 390338 |
| 2025-03-26 | 26.73 | $26.57 | 1.1M |
| 2025-03-25 | 26.75 | $26.53 | 467600 |
| 2025-03-24 | 26.77 | $26.55 | 1.3M |
| 2025-03-21 | 26.80 | $26.50 | 921931 |
| 2025-03-20 | 26.83 | $26.52 | 760406 |
| 2025-03-19 | 26.86 | $26.52 | 1.0M |
| 2025-03-18 | 26.90 | $26.63 | 3.3M |
| 2025-03-17 | 26.92 | $26.75 | 516382 |
| 2025-03-14 | 26.94 | $26.78 | 1.9M |
| 2025-03-13 | 26.96 | $26.73 | 968600 |
| 2025-03-12 | 26.98 | $26.76 | 1.7M |
| 2025-03-11 | 27.01 | $26.75 | 3.0M |
| 2025-03-10 | 27.03 | $26.84 | 932915 |
| 2025-03-07 | 27.06 | $26.91 | 849318 |
| 2025-03-06 | 27.07 | $26.89 | 1.6M |
| 2025-03-05 | 27.09 | $26.86 | 1.1M |
| 2025-03-04 | 27.11 | $26.84 | 2.0M |
| 2025-03-03 | 27.14 | $27.06 | 1.5M |
| 2025-02-28 | 27.15 | $27.08 | 1.9M |
| 2025-02-27 | 27.16 | $27.16 | 560030 |
| 2025-02-26 | 27.16 | $27.19 | 487281 |
| 2025-02-25 | 27.16 | $27.16 | 896400 |
| 2025-02-24 | 27.16 | $27.17 | 951901 |
| 2025-02-21 | 27.15 | $27.17 | 968995 |
| 2025-02-20 | 27.15 | $27.18 | 870339 |
| 2025-02-19 | 27.15 | $27.19 | 905316 |
| 2025-02-18 | 27.14 | $27.18 | 738127 |
| 2025-02-14 | 27.14 | $27.17 | 711712 |
| 2025-02-13 | 27.14 | $27.17 | 938800 |
| 2025-02-12 | 27.13 | $27.15 | 723800 |
| 2025-02-11 | 27.13 | $27.15 | 706330 |
| 2025-02-10 | 27.13 | $27.14 | 939200 |
| 2025-02-07 | 27.13 | $27.13 | 1.7M |
| 2025-02-06 | 27.13 | $27.13 | 691166 |
| 2025-02-05 | 27.13 | $27.12 | 797804 |
| 2025-02-04 | 27.13 | $27.12 | 1.7M |
| 2025-02-03 | 27.13 | $27.24 | 1.5M |
| 2025-01-31 | 27.12 | $27.23 | 849132 |
| 2025-01-30 | 27.11 | $27.23 | 547900 |
| 2025-01-29 | 27.10 | $27.19 | 453715 |
| 2025-01-28 | 27.09 | $27.18 | 624481 |
| 2025-01-27 | 27.08 | $27.16 | 937237 |
| 2025-01-24 | 27.07 | $27.16 | 615407 |
| 2025-01-23 | 27.06 | $27.13 | 879684 |
| 2025-01-22 | 27.05 | $27.13 | 737903 |
| 2025-01-21 | 27.04 | $27.11 | 857209 |
| 2025-01-17 | 27.03 | $27.10 | 696462 |
| 2025-01-16 | 27.03 | $27.07 | 529425 |
| 2025-01-15 | 27.02 | $27.05 | 764900 |
| 2025-01-14 | 27.02 | $27.05 | 1.6M |
| 2025-01-13 | 27.02 | $27.05 | 1.2M |
| 2025-01-10 | 27.01 | $27.02 | 1.1M |
| 2025-01-08 | 27.01 | $27.01 | 1.2M |
| 2025-01-07 | 27.01 | $26.99 | 1.0M |
| 2025-01-06 | 27.02 | $26.99 | 624900 |
| 2025-01-03 | 27.02 | $26.98 | 698374 |
| 2025-01-02 | 27.02 | $26.97 | 667359 |
| 2024-12-31 | 27.03 | $26.95 | 561200 |
| 2024-12-30 | 27.04 | $26.95 | 675830 |
| 2024-12-27 | 27.05 | $26.94 | 852200 |
| 2024-12-26 | 27.06 | $27.13 | 278400 |
| 2024-12-24 | 27.05 | $27.11 | 267239 |
| 2024-12-23 | 27.04 | $27.11 | 380400 |
| 2024-12-20 | 27.03 | $27.10 | 639915 |
| 2024-12-19 | 27.03 | $27.08 | 778700 |
| 2024-12-18 | 27.02 | $27.06 | 338843 |
| 2024-12-17 | 27.02 | $27.08 | 192706 |
| 2024-12-16 | 27.01 | $27.07 | 205230 |
| 2024-12-13 | 27.01 | $27.06 | 193369 |
| 2024-12-12 | 27.00 | $27.03 | 204500 |
| 2024-12-11 | 27.00 | $27.00 | 234000 |
| 2024-12-10 | 27.00 | $27.01 | 233500 |
| 2024-12-09 | 27.00 | $27.00 | 373300 |
| 2024-12-06 | 26.99 | $26.98 | 276062 |
| 2024-12-05 | 27.00 | $26.96 | 478444 |
| 2024-12-04 | 27.00 | $26.96 | 822028 |
| 2024-12-03 | 27.00 | $26.96 | 720900 |
| 2024-12-02 | 27.01 | $27.12 | 522511 |
| 2024-11-29 | 27.00 | $27.12 | 193449 |
| 2024-11-27 | 26.98 | $27.09 | 310721 |
| 2024-11-26 | 26.97 | $27.09 | 272900 |
| 2024-11-25 | 26.96 | $27.08 | 198208 |
| 2024-11-22 | 26.95 | $27.06 | 183300 |
| 2024-11-21 | 26.94 | $27.04 | 382343 |
| 2024-11-20 | 26.93 | $27.02 | 217800 |
| 2024-11-19 | 26.92 | $27.02 | 280800 |
| 2024-11-18 | 26.90 | $27.01 | 289633 |
| 2024-11-15 | 26.89 | $27.02 | 383400 |
| 2024-11-14 | 26.88 | $26.98 | 131109 |
| 2024-11-13 | 26.87 | $26.97 | 220900 |
| 2024-11-12 | 26.86 | $26.95 | 258649 |
| 2024-11-11 | 26.85 | $26.93 | 267919 |
| 2024-11-08 | 26.84 | $26.95 | 1.9M |
| 2024-11-07 | 26.83 | $26.91 | 618400 |
| 2024-11-06 | 26.82 | $26.91 | 879802 |
| 2024-11-05 | 26.81 | $26.79 | 236245 |
| 2024-11-04 | 26.81 | $26.75 | 463000 |
| 2024-11-01 | 26.82 | $26.92 | 254200 |
| 2024-10-31 | 26.81 | $26.89 | 281658 |
| 2024-10-30 | 26.80 | $26.89 | 132109 |
| 2024-10-29 | 26.79 | $26.88 | 182700 |
| 2024-10-28 | 26.78 | $26.87 | 421230 |
| 2024-10-25 | 26.77 | $26.83 | 658836 |
| 2024-10-24 | 26.77 | $26.82 | 114828 |
| 2024-10-23 | 26.76 | $26.82 | 50513 |
| 2024-10-22 | 26.75 | $26.81 | 98700 |
| 2024-10-21 | 26.75 | $26.78 | 86900 |
| 2024-10-18 | 26.74 | $26.78 | 103600 |
| 2024-10-17 | 26.74 | $26.76 | 474439 |
| 2024-10-16 | 26.74 | $26.75 | 302843 |
| 2024-10-15 | 26.74 | $26.71 | 171900 |
| 2024-10-14 | 26.74 | $26.70 | 134748 |
| 2024-10-11 | 26.74 | $26.69 | 240900 |
| 2024-10-10 | 26.75 | $26.66 | 2.4M |
| 2024-10-09 | 26.76 | $26.63 | 1.2M |
| 2024-10-08 | 26.77 | $26.64 | 1.1M |
| 2024-10-07 | 26.79 | $26.64 | 180200 |
| 2024-10-04 | 26.80 | $26.63 | 132800 |
| 2024-10-03 | 26.82 | $26.61 | 127100 |
| 2024-10-02 | 26.84 | $26.64 | 282000 |
| 2024-10-01 | 26.86 | $26.82 | 340900 |
| 2024-09-30 | 26.87 | $26.88 | 163219 |
| 2024-09-27 | 26.87 | $26.89 | 279325 |
| 2024-09-26 | 26.86 | $26.89 | 148300 |
| 2024-09-25 | 26.86 | $26.89 | 223000 |
| 2024-09-24 | 26.86 | $26.89 | 175628 |
| 2024-09-23 | 26.86 | $26.91 | 378941 |
| 2024-09-20 | 26.85 | $26.90 | 164300 |
| 2024-09-19 | 26.84 | $26.89 | 240637 |
| 2024-09-18 | 26.84 | $26.89 | 156800 |
| 2024-09-17 | 26.83 | $26.88 | 217300 |
| 2024-09-16 | 26.83 | $26.87 | 146500 |
| 2024-09-13 | 26.82 | $26.82 | 315900 |
| 2024-09-12 | 26.83 | $26.86 | 183200 |
| 2024-09-11 | 26.82 | $26.81 | 152034 |
| 2024-09-10 | 26.82 | $26.82 | 138033 |
| 2024-09-09 | 26.82 | $26.82 | 180600 |
| 2024-09-06 | 26.82 | $26.80 | 279920 |
| 2024-09-05 | 26.83 | $26.81 | 167500 |
| 2024-09-04 | 26.83 | $26.76 | 257600 |
| 2024-09-03 | 26.83 | $26.94 | 220400 |
| 2024-08-30 | 26.82 | $26.95 | 204437 |
| 2024-08-29 | 26.81 | $26.94 | 200725 |
| 2024-08-28 | 26.80 | $26.92 | 425000 |
| 2024-08-27 | 26.78 | $26.93 | 112300 |
| 2024-08-26 | 26.77 | $26.90 | 104047 |
| 2024-08-23 | 26.75 | $26.87 | 213407 |
| 2024-08-22 | 26.74 | $26.84 | 281249 |
| 2024-08-21 | 26.73 | $26.79 | 110225 |
| 2024-08-20 | 26.72 | $26.81 | 147901 |
| 2024-08-19 | 26.72 | $26.75 | 239516 |
| 2024-08-16 | 26.71 | $26.69 | 105700 |
| 2024-08-15 | 26.71 | $26.66 | 159645 |
| 2024-08-14 | 26.72 | $26.57 | 74600 |
| 2024-08-13 | 26.74 | $26.56 | 67100 |
| 2024-08-12 | 26.75 | $26.55 | 108600 |
| 2024-08-09 | 26.78 | $26.54 | 74558 |
| 2024-08-08 | 26.80 | $26.50 | 128100 |
| 2024-08-07 | 26.83 | $26.46 | 370614 |
| 2024-08-06 | 26.87 | $26.62 | 295600 |
| 2024-08-05 | 26.90 | $26.61 | 796224 |
| 2024-08-02 | 26.93 | $26.61 | 1.7M |
| 2024-08-01 | 26.96 | $27.02 | 278400 |
| 2024-07-31 | 26.96 | $27.00 | 165823 |
| 2024-07-30 | 26.95 | $27.02 | 336227 |
| 2024-07-29 | 26.94 | $27.03 | 71600 |
| 2024-07-26 | 26.93 | $27.02 | 157328 |
| 2024-07-25 | 26.93 | $26.99 | 140500 |
| 2024-07-24 | 26.92 | $27.00 | 130638 |
| 2024-07-23 | 26.91 | $26.98 | 141943 |
| 2024-07-22 | 26.90 | $26.98 | 145000 |
| 2024-07-19 | 26.89 | $26.97 | 85100 |
| 2024-07-18 | 26.89 | $26.93 | 143800 |
| 2024-07-17 | 26.88 | $26.93 | 121302 |
| 2024-07-16 | 26.88 | $26.91 | 1.2M |
| 2024-07-15 | 26.87 | $26.90 | 229100 |
| 2024-07-12 | 26.87 | $26.89 | 216307 |
| 2024-07-11 | 26.87 | $26.88 | 602410 |
| 2024-07-10 | 26.87 | $26.86 | 184719 |
| 2024-07-09 | 26.87 | $26.80 | 213813 |
| 2024-07-08 | 26.87 | $26.80 | 188315 |
| 2024-07-05 | 26.88 | $26.78 | 178500 |
| 2024-07-03 | 26.89 | $26.76 | 158400 |
| 2024-07-02 | 26.91 | $26.77 | 512423 |
| 2024-07-01 | 26.92 | $26.93 | 394258 |
| 2024-06-28 | 26.92 | $26.94 | 227700 |
| 2024-06-27 | 26.92 | $26.97 | 179312 |
| 2024-06-26 | 26.91 | $26.96 | 175800 |
| 2024-06-25 | 26.91 | $26.96 | 105707 |
| 2024-06-24 | 26.90 | $26.96 | 81361 |
| 2024-06-21 | 26.90 | $26.95 | 91800 |
| 2024-06-20 | 26.89 | $26.94 | 414800 |
| 2024-06-18 | 26.88 | $26.94 | 104800 |
| 2024-06-17 | 26.88 | $26.92 | 274600 |
| 2024-06-14 | 26.87 | $26.90 | 93723 |
| 2024-06-13 | 26.87 | $26.89 | 323600 |
| 2024-06-12 | 26.87 | $26.89 | 143100 |
| 2024-06-11 | 26.87 | $26.88 | 331161 |
| 2024-06-10 | 26.87 | $26.85 | 176800 |
| 2024-06-07 | 26.87 | $26.84 | 243200 |
| 2024-06-06 | 26.87 | $26.85 | 182200 |
| 2024-06-05 | 26.87 | $26.84 | 291900 |
| 2024-06-04 | 26.88 | $26.83 | 336517 |
| 2024-06-03 | 26.88 | $27.01 | 208100 |
| 2024-05-31 | 26.87 | $26.99 | 224507 |
| 2024-05-30 | 26.86 | $26.97 | 193456 |
| 2024-05-29 | 26.84 | $26.95 | 497246 |
| 2024-05-28 | 26.83 | $26.92 | 157406 |
| 2024-05-24 | 26.82 | $26.94 | 136500 |
| 2024-05-23 | 26.81 | $26.93 | 784207 |
| 2024-05-22 | 26.80 | $26.88 | 193745 |
| 2024-05-21 | 26.79 | $26.86 | 110700 |
| 2024-05-20 | 26.78 | $26.85 | 102037 |
| 2024-05-17 | 26.78 | $26.83 | 143100 |
| 2024-05-16 | 26.77 | $26.81 | 117203 |
| 2024-05-15 | 26.77 | $26.76 | 181800 |
| 2024-05-14 | 26.77 | $26.79 | 42744 |
| 2024-05-13 | 26.77 | $26.81 | 147600 |
| 2024-05-10 | 26.76 | $26.78 | 123305 |
| 2024-05-09 | 26.76 | $26.76 | 145835 |
| 2024-05-08 | 26.76 | $26.72 | 123900 |
| 2024-05-07 | 26.76 | $26.72 | 147504 |
| 2024-05-06 | 26.77 | $26.74 | 146912 |
| 2024-05-03 | 26.77 | $26.74 | 261603 |
| 2024-05-02 | 26.78 | $26.67 | 235434 |
| 2024-05-01 | 26.79 | $26.85 | 224091 |
| 2024-04-30 | 26.78 | $26.92 | 96400 |
| 2024-04-29 | 26.77 | $26.87 | 110504 |
| 2024-04-26 | 26.75 | $26.84 | 77839 |
| 2024-04-25 | 26.74 | $26.79 | 92100 |
| 2024-04-24 | 26.74 | $26.80 | 66849 |
| 2024-04-23 | 26.73 | $26.81 | 80400 |
| 2024-04-22 | 26.73 | $26.80 | 68014 |
| 2024-04-19 | 26.72 | $26.78 | 305818 |
| 2024-04-18 | 26.71 | $26.78 | 120500 |
| 2024-04-17 | 26.70 | $26.75 | 70628 |
| 2024-04-16 | 26.70 | $26.76 | 91236 |
| 2024-04-15 | 26.69 | $26.75 | 116800 |
| 2024-04-12 | 26.69 | $26.73 | 67541 |
| 2024-04-11 | 26.68 | $26.71 | 74809 |
| 2024-04-10 | 26.68 | $26.69 | 69800 |
| 2024-04-09 | 26.68 | $26.66 | 746800 |
| 2024-04-08 | 26.68 | $26.69 | 102942 |
| 2024-04-05 | 26.68 | $26.66 | 64706 |
| 2024-04-04 | 26.68 | $26.61 | 108400 |
| 2024-04-03 | 26.69 | $26.62 | 452368 |
| 2024-04-02 | 26.70 | $26.59 | 547300 |
| 2024-04-01 | 26.71 | $26.89 | 116400 |
| 2024-03-28 | 26.69 | $26.80 | 50700 |
| 2024-03-27 | 26.68 | $26.76 | 52400 |
| 2024-03-26 | 26.67 | $26.75 | 110635 |
| 2024-03-25 | 26.66 | $26.76 | 82842 |
| 2024-03-22 | 26.65 | $26.75 | 85800 |
| 2024-03-21 | 26.64 | $26.71 | 208200 |
| 2024-03-20 | 26.63 | $26.70 | 73549 |
| 2024-03-19 | 26.62 | $26.70 | 66500 |
| 2024-03-18 | 26.62 | $26.68 | 100800 |
| 2024-03-15 | 26.61 | $26.65 | 60200 |
| 2024-03-14 | 26.60 | $26.64 | 42400 |
| 2024-03-13 | 26.60 | $26.63 | 33721 |
| 2024-03-12 | 26.60 | $26.62 | 59146 |
| 2024-03-11 | 26.60 | $26.61 | 74613 |
| 2024-03-08 | 26.59 | $26.55 | 37613 |
| 2024-03-07 | 26.60 | $26.55 | 45210 |
| 2024-03-06 | 26.60 | $26.52 | 111041 |
| 2024-03-05 | 26.61 | $26.52 | 45900 |
| 2024-03-04 | 26.62 | $26.52 | 62300 |
| 2024-03-01 | 26.63 | $26.70 | 86800 |
| 2024-02-29 | 26.63 | $26.69 | 65105 |
| 2024-02-28 | 26.62 | $26.70 | 26600 |
| 2024-02-27 | 26.61 | $26.68 | 43236 |
| 2024-02-26 | 26.60 | $26.66 | 49500 |
| 2024-02-23 | 26.60 | $26.65 | 279838 |
| 2024-02-22 | 26.59 | $26.60 | 42109 |
| 2024-02-21 | 26.59 | $26.62 | 49608 |
| 2024-02-20 | 26.59 | $26.61 | 56128 |
| 2024-02-16 | 26.59 | $26.59 | 49622 |
| 2024-02-15 | 26.59 | $26.59 | 49400 |
| 2024-02-14 | 26.59 | $26.57 | 43000 |
| 2024-02-13 | 26.59 | $26.57 | 41900 |
| 2024-02-12 | 26.59 | $26.58 | 25718 |
| 2024-02-09 | 26.59 | $26.55 | 82500 |
| 2024-02-08 | 26.60 | $26.55 | 78900 |
| 2024-02-07 | 26.60 | $26.55 | 270227 |
| 2024-02-06 | 26.61 | $26.56 | 45309 |
| 2024-02-05 | 26.61 | $26.54 | 77120 |
| 2024-02-02 | 26.62 | $26.51 | 140820 |
| 2024-02-01 | 26.63 | $26.72 | 33400 |
| 2024-01-31 | 26.62 | $26.72 | 41200 |
| 2024-01-30 | 26.61 | $26.70 | 13900 |
| 2024-01-29 | 26.60 | $26.70 | 36500 |
| 2024-01-26 | 26.59 | $26.68 | 45600 |
| 2024-01-25 | 26.58 | $26.71 | 42500 |
| 2024-01-24 | 26.57 | $26.71 | 46508 |
| 2024-01-23 | 26.55 | $26.69 | 38201 |
| 2024-01-22 | 26.54 | $26.68 | 43332 |
| 2024-01-19 | 26.52 | $26.64 | 30741 |
| 2024-01-18 | 26.51 | $26.64 | 23835 |
| 2024-01-17 | 26.50 | $26.64 | 57825 |
| 2024-01-16 | 26.48 | $26.63 | 42400 |
| 2024-01-12 | 26.47 | $26.57 | 41400 |
| 2024-01-11 | 26.46 | $26.55 | 19213 |
| 2024-01-10 | 26.45 | $26.55 | 16215 |
| 2024-01-09 | 26.44 | $26.52 | 26200 |
| 2024-01-08 | 26.43 | $26.51 | 26200 |
| 2024-01-05 | 26.42 | $26.50 | 15500 |
| 2024-01-04 | 26.41 | $26.42 | 64020 |
| 2024-01-03 | 26.41 | $26.41 | 22308 |
| 2024-01-02 | 26.41 | $26.52 | 33400 |
| 2023-12-29 | 26.40 | $26.40 | 11347 |
| 2023-12-28 | 26.40 | $26.36 | 12800 |
| 2023-12-27 | 26.40 | $26.47 | 26944 |
| 2023-12-26 | 26.40 | $26.45 | 50831 |
| 2023-12-22 | 26.39 | $26.46 | 54632 |
| 2023-12-21 | 26.39 | $26.41 | 43722 |
| 2023-12-20 | 26.38 | $26.56 | 38644 |
| 2023-12-19 | 26.36 | $26.48 | 50700 |
| 2023-12-18 | 26.35 | $26.43 | 10500 |
| 2023-12-15 | 26.34 | $26.40 | 52334 |
| 2023-12-14 | 26.34 | $26.52 | 16025 |
| 2023-12-13 | 26.32 | $26.45 | 25940 |
| 2023-12-12 | 26.31 | $26.48 | 24000 |
| 2023-12-11 | 26.29 | $26.44 | 62535 |
| 2023-12-08 | 26.27 | $26.42 | 15400 |
| 2023-12-07 | 26.25 | $26.35 | 30435 |
| 2023-12-06 | 26.24 | $26.39 | 36948 |
| 2023-12-05 | 26.23 | $26.37 | 44701 |
| 2023-12-04 | 26.21 | $26.36 | 8512 |
| 2023-12-01 | 26.20 | $26.39 | 26044 |
| 2023-11-30 | 26.18 | $26.31 | 37843 |
| 2023-11-29 | 26.17 | $26.30 | 44435 |
| 2023-11-28 | 26.15 | $26.30 | 33425 |
| 2023-11-27 | 26.14 | $26.27 | 40636 |
| 2023-11-24 | 26.12 | $26.28 | 17622 |
| 2023-11-22 | 26.11 | $26.18 | 29141 |
| 2023-11-21 | 26.10 | $26.23 | 34821 |
| 2023-11-20 | 26.08 | $26.20 | 28431 |
| 2023-11-17 | 26.07 | $26.16 | 55808 |
| 2023-11-16 | 26.06 | $26.16 | 147700 |
| 2023-11-15 | 26.05 | $26.01 | 109802 |
| 2023-11-14 | 26.06 | $26.05 | 198831 |
| 2023-11-13 | 26.06 | $26.00 | 26300 |
| 2023-11-10 | 26.06 | $25.96 | 92714 |
| 2023-11-09 | 26.07 | $26.11 | 9400 |
| 2023-11-08 | 26.07 | $26.08 | 44200 |
| 2023-11-07 | 26.07 | $26.05 | 20549 |
| 2023-11-06 | 26.07 | $26.05 | 11600 |
| 2023-11-03 | 26.07 | $26.01 | 22715 |
| 2023-11-02 | 26.08 | $26.02 | 39200 |
| 2023-11-01 | 26.08 | $26.04 | 218600 |
| 2023-10-31 | 26.09 | $26.04 | 33404 |
| 2023-10-30 | 26.09 | $26.10 | 21115 |
| 2023-10-27 | 26.09 | $26.07 | 99300 |
| 2023-10-26 | 26.10 | $26.05 | 88400 |
| 2023-10-25 | 26.10 | $26.05 | 7805 |
| 2023-10-24 | 26.11 | $26.09 | 15800 |
| 2023-10-23 | 26.11 | $26.09 | 155816 |
| 2023-10-20 | 26.11 | $26.08 | 18216 |
| 2023-10-19 | 26.11 | $26.07 | 31400 |
| 2023-10-18 | 26.12 | $26.07 | 22930 |
| 2023-10-17 | 26.12 | $26.10 | 18802 |
| 2023-10-16 | 26.12 | $25.99 | 22946 |
| 2023-10-13 | 26.14 | $26.00 | 14504 |
| 2023-10-12 | 26.15 | $26.19 | 266312 |
| 2023-10-11 | 26.15 | $26.11 | 31814 |
| 2023-10-10 | 26.15 | $26.21 | 506300 |
| 2023-10-09 | 26.15 | $26.12 | 38018 |
| 2023-10-06 | 26.15 | $26.13 | 34402 |
| 2023-10-05 | 26.15 | $26.12 | 13124 |
| 2023-10-04 | 26.15 | $26.15 | 469500 |
| 2023-10-03 | 26.15 | $26.11 | 56500 |
| 2023-10-02 | 26.16 | $26.14 | 7300 |
| 2023-09-29 | 26.16 | $26.14 | 140000 |
| 2023-09-28 | 26.16 | $26.20 | 29900 |
| 2023-09-27 | 26.16 | $26.19 | 20931 |
| 2023-09-26 | 26.15 | $26.22 | 250205 |
| 2023-09-25 | 26.15 | $26.20 | 14700 |
| 2023-09-22 | 26.14 | $26.18 | 31000 |
| 2023-09-21 | 26.14 | $26.21 | 44200 |
| 2023-09-20 | 26.13 | $26.17 | 30804 |
| 2023-09-19 | 26.13 | $26.15 | 7600 |
| 2023-09-18 | 26.12 | $26.09 | 42335 |
| 2023-09-15 | 26.13 | $26.06 | 85605 |
| 2023-09-14 | 26.13 | $26.30 | 11000 |
| 2023-09-13 | 26.12 | $26.18 | 14640 |
| 2023-09-12 | 26.11 | $26.26 | 18100 |
| 2023-09-11 | 26.09 | $26.21 | 44138 |
| 2023-09-08 | 26.08 | $26.21 | 28200 |
| 2023-09-07 | 26.07 | $26.17 | 36420 |
| 2023-09-06 | 26.06 | $26.15 | 25346 |
| 2023-09-05 | 26.05 | $26.14 | 101220 |
| 2023-09-01 | 26.04 | $26.14 | 8416 |
| 2023-08-31 | 26.03 | $26.11 | 4448 |
| 2023-08-30 | 26.02 | $26.12 | 6800 |
| 2023-08-29 | 26.01 | $26.10 | 52300 |
| 2023-08-28 | 26.00 | $26.09 | 11614 |
| 2023-08-25 | 25.99 | $26.05 | 30718 |
| 2023-08-24 | 25.98 | $26.07 | 7700 |
| 2023-08-23 | 25.97 | $26.06 | 33547 |
| 2023-08-22 | 25.97 | $26.02 | 9500 |
| 2023-08-21 | 25.96 | $26.03 | 21426 |
| 2023-08-18 | 25.95 | $26.05 | 29627 |
| 2023-08-17 | 25.94 | $26.02 | 64207 |
| 2023-08-16 | 25.93 | $26.01 | 46300 |
| 2023-08-15 | 25.93 | $26.02 | 10200 |
| 2023-08-14 | 25.92 | $26.01 | 55013 |
| 2023-08-11 | 25.91 | $25.99 | 115833 |
| 2023-08-10 | 25.90 | $26.13 | 65132 |
| 2023-08-09 | 25.87 | $26.11 | 51224 |
| 2023-08-08 | 25.85 | $26.08 | 118800 |
| 2023-08-07 | 25.82 | $26.08 | 22702 |
| 2023-08-04 | 25.80 | $26.07 | 14704 |
| 2023-08-03 | 25.77 | $26.06 | 34648 |
| 2023-08-02 | 25.74 | $26.04 | 66700 |
| 2023-08-01 | 25.71 | $26.04 | 70700 |
| 2023-07-31 | 25.67 | $25.95 | 9742 |
| 2023-07-28 | 25.64 | $25.82 | 9636 |
| 2023-07-27 | 25.62 | $25.81 | 45300 |
| 2023-07-26 | 25.60 | $25.80 | 43404 |
| 2023-07-25 | 25.58 | $25.80 | 33700 |
| 2023-07-24 | 25.56 | $25.80 | 159525 |
| 2023-07-21 | 25.53 | $25.76 | 217729 |
| 2023-07-20 | 25.51 | $25.62 | 318000 |
| 2023-07-19 | 25.50 | $25.58 | 12700 |
| 2023-07-18 | 25.49 | $25.54 | 25000 |
| 2023-07-17 | 25.48 | $25.49 | 8927 |
| 2023-07-14 | 25.48 | $25.46 | 15632 |
| 2023-07-13 | 25.48 | $25.62 | 14326 |
| 2023-07-12 | 25.47 | $25.63 | 24137 |
| 2023-07-11 | 25.45 | $25.62 | 5300 |
| 2023-07-10 | 25.43 | $25.60 | 344449 |
| 2023-07-07 | 25.42 | $25.58 | 6534 |
| 2023-07-06 | 25.40 | $25.56 | 17329 |
| 2023-07-05 | 25.38 | $25.55 | 7200 |
| 2023-07-03 | 25.36 | $25.50 | 3400 |
| 2023-06-30 | 25.35 | $25.41 | 7600 |
| 2023-06-29 | 25.34 | $25.43 | 16200 |
| 2023-06-28 | 25.34 | $25.43 | 34040 |
| 2023-06-27 | 25.33 | $25.43 | 50300 |
| 2023-06-26 | 25.31 | $25.43 | 62134 |
| 2023-06-23 | 25.30 | $25.41 | 26500 |
| 2023-06-22 | 25.29 | $25.41 | 139900 |
| 2023-06-21 | 25.28 | $25.38 | 19944 |
| 2023-06-20 | 25.27 | $25.37 | 48264 |
| 2023-06-16 | 25.26 | $25.36 | 10604 |
| 2023-06-15 | 25.25 | $25.33 | 8446 |
| 2023-06-14 | 25.24 | $25.32 | 700 |
| 2023-06-13 | 25.23 | $25.24 | 1000 |
| 2023-06-12 | 25.23 | $25.19 | 172000 |
| 2023-06-09 | 25.23 | $25.13 | 3041 |
| 2023-06-08 | 25.24 | $25.32 | 1900 |
| 2023-06-07 | 25.23 | $25.29 | 7303 |
| 2023-06-06 | 25.23 | $25.30 | 33046 |
| 2023-06-05 | 25.22 | $25.26 | 713 |
| 2023-06-02 | 25.21 | $25.25 | 27611 |
| 2023-06-01 | 25.21 | $25.24 | 4522 |
| 2023-05-31 | 25.21 | $25.17 | 9933 |
| 2023-05-30 | 25.21 | $25.20 | 300 |
| 2023-05-26 | 25.21 | $25.23 | 9900 |
| 2023-05-25 | 25.21 | $25.18 | 2300 |
| 2023-05-24 | 25.21 | $25.16 | 3230 |
| 2023-05-23 | 25.22 | $25.17 | 106600 |
| 2023-05-22 | 25.22 | $25.15 | 10200 |
| 2023-05-19 | 25.23 | $25.12 | 12600 |
| 2023-05-18 | 25.24 | $25.12 | 2300 |
| 2023-05-17 | 25.26 | $25.10 | 13800 |
| 2023-05-16 | 25.27 | $25.09 | 4117 |
| 2023-05-15 | 25.29 | $25.08 | 4800 |
| 2023-05-12 | 25.32 | $25.06 | 26022 |
| 2023-05-11 | 25.34 | $25.28 | 14934 |
| 2023-05-10 | 25.35 | $25.34 | 5903 |
| 2023-05-09 | 25.35 | $25.39 | 5123 |
| 2023-05-08 | 25.35 | $25.39 | 5810 |
| 2023-05-05 | 25.34 | $25.37 | 3300 |
| 2023-05-04 | 25.34 | $25.36 | 34618 |
| 2023-05-03 | 25.34 | $25.38 | 7800 |
| 2023-05-02 | 25.33 | $25.40 | 9519 |
| 2023-05-01 | 25.33 | $25.43 | 33629 |
| 2023-04-28 | 25.31 | $25.35 | 1500 |
| 2023-04-27 | 25.31 | $25.40 | 14127 |
| 2023-04-26 | 25.30 | $25.37 | 62741 |
| 2023-04-25 | 25.29 | $25.34 | 6900 |
| 2023-04-24 | 25.29 | $25.29 | 1723 |
| 2023-04-21 | 25.29 | $25.30 | 5500 |
| 2023-04-20 | 25.29 | $25.24 | 31300 |
| 2023-04-19 | 25.29 | $25.27 | 9320 |
| 2023-04-18 | 25.29 | $25.29 | 12900 |
| 2023-04-17 | 25.30 | $25.26 | 2100 |
| 2023-04-14 | 25.30 | $25.29 | 7400 |
| 2023-04-13 | 25.30 | $25.48 | 7300 |
| 2023-04-12 | 25.28 | $25.44 | 602 |
| 2023-04-11 | 25.26 | $25.47 | 4600 |
| 2023-04-10 | 25.24 | $25.48 | 4700 |
| 2023-04-06 | 25.22 | $25.44 | 1612 |
| 2023-04-05 | 25.19 | $25.41 | 1810 |
| 2023-04-04 | 25.17 | $25.41 | 4000 |
| 2023-04-03 | 25.15 | $25.32 | 2200 |
| 2023-03-31 | 25.13 | $25.20 | 645 |
| 2023-03-30 | 25.12 | $25.11 | 344 |
| 2023-03-29 | 25.12 | $25.12 | 1300 |
| 2023-03-28 | 25.12 | $25.09 | 202 |
| 2023-03-27 | 25.12 | $25.04 | 424 |
| 2023-03-24 | 25.13 | $25.03 | 4111 |
| 2023-03-23 | 25.14 | $25.02 | 1500 |
| 2023-03-22 | 25.16 | $24.94 | 3100 |
| 2023-03-21 | 25.18 | $24.98 | 926 |
| 2023-03-20 | 25.20 | $24.99 | 1622 |
| 2023-03-17 | 25.22 | $24.92 | 6934 |
| 2023-03-16 | 25.26 | $24.83 | 4100 |
| 2023-03-15 | 25.30 | $24.99 | 207 |
| 2023-03-14 | 25.33 | $24.79 | 15448 |
| 2023-03-13 | 25.39 | $25.23 | 8726 |
| 2023-03-10 | 25.41 | $25.21 | 16300 |
| 2023-03-09 | 25.43 | $25.45 | 4300 |
| 2023-03-08 | 25.42 | $25.43 | 422 |
| 2023-03-07 | 25.42 | $25.39 | 63500 |
| 2023-03-06 | 25.43 | $25.44 | 400 |
| 2023-03-03 | 25.43 | $25.40 | 1200 |
| 2023-03-02 | 25.43 | $25.39 | 1641 |
| 2023-03-01 | 25.43 | $25.40 | 1014 |
| 2023-02-28 | 25.44 | $25.51 | 1440 |
| 2023-02-27 | 25.43 | $25.47 | 4600 |
| 2023-02-24 | 25.42 | $25.45 | 1441 |
| 2023-02-23 | 25.42 | $25.65 | 717924 |
| 2023-02-22 | 25.40 | $25.47 | 3506 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.33
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.05
Average
26.41
Maximum
27.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.33 | $26.35 | 265900 |
| 2026-07-21 | 26.33 | $26.37 | 207711 |
| 2026-07-20 | 26.32 | $26.31 | 255900 |
| 2026-07-17 | 26.33 | $26.33 | 591106 |
| 2026-07-16 | 26.33 | $26.26 | 1.0M |
| 2026-07-15 | 26.33 | $26.34 | 175641 |
| 2026-07-14 | 26.33 | $26.34 | 469332 |
| 2026-07-13 | 26.33 | $26.28 | 126700 |
| 2026-07-10 | 26.33 | $26.32 | 153900 |
| 2026-07-09 | 26.33 | $26.32 | 279729 |
| 2026-07-08 | 26.33 | $26.31 | 550126 |
| 2026-07-07 | 26.34 | $26.29 | 1.8M |
| 2026-07-06 | 26.34 | $26.30 | 457500 |
| 2026-07-02 | 26.34 | $26.34 | 335039 |
| 2026-07-01 | 26.34 | $26.42 | 346400 |
| 2026-06-30 | 26.33 | $26.42 | 502700 |
| 2026-06-29 | 26.33 | $26.42 | 141400 |
| 2026-06-26 | 26.32 | $26.41 | 142548 |
| 2026-06-25 | 26.31 | $26.34 | 120342 |
| 2026-06-24 | 26.32 | $26.30 | 207400 |
| 2026-06-23 | 26.32 | $26.24 | 123325 |
| 2026-06-22 | 26.34 | $26.29 | 77015 |
| 2026-06-18 | 26.34 | $26.28 | 168440 |
| 2026-06-17 | 26.36 | $26.22 | 140700 |
| 2026-06-16 | 26.37 | $26.27 | 344406 |
| 2026-06-15 | 26.39 | $26.37 | 193900 |
| 2026-06-12 | 26.39 | $26.37 | 385300 |
| 2026-06-11 | 26.40 | $26.36 | 352836 |
| 2026-06-10 | 26.40 | $26.30 | 1.0M |
| 2026-06-09 | 26.42 | $26.31 | 185514 |
| 2026-06-08 | 26.43 | $26.33 | 230140 |
| 2026-06-05 | 26.44 | $26.32 | 249200 |
| 2026-06-04 | 26.45 | $26.38 | 198245 |
| 2026-06-03 | 26.45 | $26.36 | 151129 |
| 2026-06-02 | 26.46 | $26.36 | 494612 |
| 2026-06-01 | 26.47 | $26.54 | 900507 |
| 2026-05-29 | 26.46 | $26.52 | 134400 |
| 2026-05-28 | 26.45 | $26.52 | 189929 |
| 2026-05-27 | 26.44 | $26.51 | 198340 |
| 2026-05-26 | 26.43 | $26.50 | 160200 |
| 2026-05-22 | 26.42 | $26.48 | 273022 |
| 2026-05-21 | 26.41 | $26.43 | 123862 |
| 2026-05-20 | 26.40 | $26.47 | 351500 |
| 2026-05-19 | 26.39 | $26.44 | 141447 |
| 2026-05-18 | 26.38 | $26.46 | 172176 |
| 2026-05-15 | 26.37 | $26.41 | 125137 |
| 2026-05-14 | 26.36 | $26.44 | 164128 |
| 2026-05-13 | 26.34 | $26.42 | 184909 |
| 2026-05-12 | 26.33 | $26.40 | 643600 |
| 2026-05-11 | 26.31 | $26.40 | 282227 |
| 2026-05-08 | 26.29 | $26.38 | 251961 |
| 2026-05-07 | 26.27 | $26.35 | 296600 |
| 2026-05-06 | 26.24 | $26.33 | 134400 |
| 2026-05-05 | 26.22 | $26.35 | 272048 |
| 2026-05-04 | 26.19 | $26.33 | 281824 |
| 2026-05-01 | 26.16 | $26.37 | 478100 |
| 2026-04-30 | 26.12 | $26.41 | 316254 |
| 2026-04-29 | 26.08 | $26.45 | 331413 |
| 2026-04-28 | 26.03 | $26.35 | 209130 |
| 2026-04-27 | 25.98 | $26.28 | 592675 |
| 2026-04-24 | 25.94 | $26.27 | 416513 |
| 2026-04-23 | 25.89 | $26.21 | 337400 |
| 2026-04-22 | 25.85 | $26.14 | 767540 |
| 2026-04-21 | 25.82 | $26.03 | 164600 |
| 2026-04-20 | 25.79 | $26.02 | 177948 |
| 2026-04-17 | 25.76 | $26.04 | 186400 |
| 2026-04-16 | 25.73 | $25.86 | 182900 |
| 2026-04-15 | 25.71 | $25.82 | 224300 |
| 2026-04-14 | 25.69 | $25.80 | 291501 |
| 2026-04-13 | 25.68 | $25.77 | 197125 |
| 2026-04-10 | 25.66 | $25.78 | 355900 |
| 2026-04-09 | 25.65 | $25.82 | 654894 |
| 2026-04-08 | 25.63 | $25.74 | 1.3M |
| 2026-04-07 | 25.62 | $25.55 | 98100 |
| 2026-04-06 | 25.62 | $25.55 | 478329 |
| 2026-04-02 | 25.63 | $25.59 | 253646 |
| 2026-04-01 | 25.63 | $25.78 | 120124 |
| 2026-03-31 | 25.61 | $25.65 | 259200 |
| 2026-03-30 | 25.61 | $25.57 | 386401 |
| 2026-03-27 | 25.61 | $25.56 | 367513 |
| 2026-03-26 | 25.62 | $25.71 | 86700 |
| 2026-03-25 | 25.61 | $25.78 | 149800 |
| 2026-03-24 | 25.60 | $25.73 | 373300 |
| 2026-03-23 | 25.59 | $25.65 | 346300 |
| 2026-03-20 | 25.60 | $25.54 | 133320 |
| 2026-03-19 | 25.62 | $25.53 | 336246 |
| 2026-03-18 | 25.65 | $25.45 | 309642 |
| 2026-03-17 | 25.69 | $25.50 | 148800 |
| 2026-03-16 | 25.73 | $25.54 | 331215 |
| 2026-03-13 | 25.77 | $25.52 | 511010 |
| 2026-03-12 | 25.82 | $25.62 | 735943 |
| 2026-03-11 | 25.86 | $25.68 | 627400 |
| 2026-03-10 | 25.90 | $25.68 | 831520 |
| 2026-03-09 | 25.94 | $25.65 | 831500 |
| 2026-03-06 | 26.00 | $25.54 | 681500 |
| 2026-03-05 | 26.06 | $25.61 | 1.2M |
| 2026-03-04 | 26.13 | $25.53 | 902710 |
| 2026-03-03 | 26.20 | $25.49 | 672300 |
| 2026-03-02 | 26.29 | $25.75 | 879507 |
| 2026-02-27 | 26.36 | $25.72 | 3.0M |
| 2026-02-26 | 26.43 | $26.25 | 1.4M |
| 2026-02-25 | 26.46 | $26.28 | 4.1M |
| 2026-02-24 | 26.49 | $26.31 | 815043 |
| 2026-02-23 | 26.51 | $26.30 | 716462 |
| 2026-02-20 | 26.54 | $26.43 | 267014 |
| 2026-02-19 | 26.56 | $26.47 | 406269 |
| 2026-02-18 | 26.58 | $26.53 | 467673 |
| 2026-02-17 | 26.59 | $26.46 | 326144 |
| 2026-02-13 | 26.61 | $26.48 | 412612 |
| 2026-02-12 | 26.62 | $26.47 | 801339 |
| 2026-02-11 | 26.64 | $26.57 | 634714 |
| 2026-02-10 | 26.65 | $26.56 | 301238 |
| 2026-02-09 | 26.66 | $26.53 | 407646 |
| 2026-02-06 | 26.68 | $26.53 | 664000 |
| 2026-02-05 | 26.69 | $26.48 | 528518 |
| 2026-02-04 | 26.71 | $26.53 | 577803 |
| 2026-02-03 | 26.73 | $26.66 | 846101 |
| 2026-02-02 | 26.73 | $26.81 | 289800 |
| 2026-01-30 | 26.72 | $26.78 | 710545 |
| 2026-01-29 | 26.71 | $26.75 | 692143 |
| 2026-01-28 | 26.70 | $26.76 | 219700 |
| 2026-01-27 | 26.68 | $26.80 | 247633 |
| 2026-01-26 | 26.67 | $26.80 | 332900 |
| 2026-01-23 | 26.65 | $26.79 | 501703 |
| 2026-01-22 | 26.63 | $26.74 | 338500 |
| 2026-01-21 | 26.61 | $26.73 | 176400 |
| 2026-01-20 | 26.60 | $26.62 | 330006 |
| 2026-01-16 | 26.60 | $26.68 | 230500 |
| 2026-01-15 | 26.59 | $26.65 | 268055 |
| 2026-01-14 | 26.58 | $26.65 | 248821 |
| 2026-01-13 | 26.57 | $26.66 | 1.0M |
| 2026-01-12 | 26.56 | $26.60 | 1.0M |
| 2026-01-09 | 26.55 | $26.61 | 412901 |
| 2026-01-08 | 26.55 | $26.61 | 658431 |
| 2026-01-07 | 26.54 | $26.58 | 215600 |
| 2026-01-06 | 26.53 | $26.57 | 641400 |
| 2026-01-05 | 26.53 | $26.54 | 647044 |
| 2026-01-02 | 26.53 | $26.50 | 229600 |
| 2025-12-31 | 26.53 | $26.48 | 477626 |
| 2025-12-30 | 26.54 | $26.48 | 508434 |
| 2025-12-29 | 26.54 | $26.49 | 645313 |
| 2025-12-26 | 26.55 | $26.59 | 258200 |
| 2025-12-24 | 26.54 | $26.58 | 389625 |
| 2025-12-23 | 26.54 | $26.58 | 984318 |
| 2025-12-22 | 26.54 | $26.58 | 504300 |
| 2025-12-19 | 26.53 | $26.56 | 730158 |
| 2025-12-18 | 26.53 | $26.56 | 496816 |
| 2025-12-17 | 26.53 | $26.52 | 463600 |
| 2025-12-16 | 26.53 | $26.52 | 507300 |
| 2025-12-15 | 26.53 | $26.51 | 340234 |
| 2025-12-12 | 26.54 | $26.50 | 403321 |
| 2025-12-11 | 26.54 | $26.54 | 223600 |
| 2025-12-10 | 26.54 | $26.54 | 319039 |
| 2025-12-09 | 26.54 | $26.51 | 302028 |
| 2025-12-08 | 26.55 | $26.52 | 384773 |
| 2025-12-05 | 26.55 | $26.52 | 186900 |
| 2025-12-04 | 26.56 | $26.48 | 468541 |
| 2025-12-03 | 26.56 | $26.49 | 1.4M |
| 2025-12-02 | 26.57 | $26.46 | 520402 |
| 2025-12-01 | 26.58 | $26.62 | 611003 |
| 2025-11-28 | 26.58 | $26.64 | 390800 |
| 2025-11-26 | 26.57 | $26.63 | 393900 |
| 2025-11-25 | 26.57 | $26.60 | 314556 |
| 2025-11-24 | 26.57 | $26.60 | 392931 |
| 2025-11-21 | 26.57 | $26.55 | 727600 |
| 2025-11-20 | 26.57 | $26.55 | 552432 |
| 2025-11-19 | 26.58 | $26.55 | 1.7M |
| 2025-11-18 | 26.58 | $26.56 | 1.2M |
| 2025-11-17 | 26.59 | $26.56 | 356943 |
| 2025-11-14 | 26.59 | $26.55 | 680900 |
| 2025-11-13 | 26.60 | $26.54 | 464900 |
| 2025-11-12 | 26.61 | $26.57 | 297379 |
| 2025-11-11 | 26.61 | $26.55 | 283922 |
| 2025-11-10 | 26.62 | $26.55 | 311009 |
| 2025-11-07 | 26.63 | $26.56 | 355950 |
| 2025-11-06 | 26.63 | $26.53 | 295600 |
| 2025-11-05 | 26.64 | $26.56 | 281875 |
| 2025-11-04 | 26.65 | $26.54 | 403519 |
| 2025-11-03 | 26.66 | $26.69 | 413432 |
| 2025-10-31 | 26.66 | $26.69 | 788500 |
| 2025-10-30 | 26.65 | $26.71 | 210600 |
| 2025-10-29 | 26.65 | $26.71 | 160924 |
| 2025-10-28 | 26.64 | $26.71 | 234944 |
| 2025-10-27 | 26.64 | $26.69 | 309700 |
| 2025-10-24 | 26.64 | $26.69 | 215126 |
| 2025-10-23 | 26.64 | $26.65 | 194300 |
| 2025-10-22 | 26.64 | $26.63 | 187100 |
| 2025-10-21 | 26.65 | $26.61 | 326800 |
| 2025-10-20 | 26.66 | $26.59 | 262042 |
| 2025-10-17 | 26.67 | $26.57 | 445100 |
| 2025-10-16 | 26.68 | $26.48 | 1.6M |
| 2025-10-15 | 26.71 | $26.63 | 1.1M |
| 2025-10-14 | 26.72 | $26.61 | 843235 |
| 2025-10-13 | 26.74 | $26.60 | 210913 |
| 2025-10-10 | 26.76 | $26.60 | 692511 |
| 2025-10-09 | 26.78 | $26.69 | 338067 |
| 2025-10-08 | 26.79 | $26.78 | 229535 |
| 2025-10-07 | 26.79 | $26.76 | 252200 |
| 2025-10-06 | 26.80 | $26.71 | 404204 |
| 2025-10-03 | 26.81 | $26.72 | 621514 |
| 2025-10-02 | 26.82 | $26.70 | 611400 |
| 2025-10-01 | 26.83 | $26.82 | 543309 |
| 2025-09-30 | 26.83 | $26.82 | 427606 |
| 2025-09-29 | 26.83 | $26.77 | 529438 |
| 2025-09-26 | 26.84 | $26.78 | 367400 |
| 2025-09-25 | 26.84 | $26.79 | 831900 |
| 2025-09-24 | 26.85 | $26.86 | 282400 |
| 2025-09-23 | 26.85 | $26.87 | 274599 |
| 2025-09-22 | 26.84 | $26.87 | 198329 |
| 2025-09-19 | 26.84 | $26.87 | 279045 |
| 2025-09-18 | 26.84 | $26.87 | 454041 |
| 2025-09-17 | 26.84 | $26.87 | 353500 |
| 2025-09-16 | 26.84 | $26.85 | 283519 |
| 2025-09-15 | 26.84 | $26.84 | 298957 |
| 2025-09-12 | 26.84 | $26.84 | 148763 |
| 2025-09-11 | 26.84 | $26.81 | 271000 |
| 2025-09-10 | 26.84 | $26.81 | 358378 |
| 2025-09-09 | 26.85 | $26.81 | 273500 |
| 2025-09-08 | 26.85 | $26.80 | 422900 |
| 2025-09-05 | 26.85 | $26.77 | 906916 |
| 2025-09-04 | 26.86 | $26.78 | 363202 |
| 2025-09-03 | 26.86 | $26.79 | 370271 |
| 2025-09-02 | 26.87 | $26.90 | 535651 |
| 2025-08-29 | 26.86 | $26.94 | 315200 |
| 2025-08-28 | 26.85 | $26.91 | 477200 |
| 2025-08-27 | 26.84 | $26.91 | 232335 |
| 2025-08-26 | 26.83 | $26.90 | 235900 |
| 2025-08-25 | 26.82 | $26.86 | 368700 |
| 2025-08-22 | 26.82 | $26.90 | 294100 |
| 2025-08-21 | 26.81 | $26.86 | 461348 |
| 2025-08-20 | 26.81 | $26.87 | 255633 |
| 2025-08-19 | 26.80 | $26.84 | 303500 |
| 2025-08-18 | 26.80 | $26.86 | 176000 |
| 2025-08-15 | 26.79 | $26.85 | 158400 |
| 2025-08-14 | 26.79 | $26.79 | 198300 |
| 2025-08-13 | 26.79 | $26.79 | 357220 |
| 2025-08-12 | 26.79 | $26.77 | 741649 |
| 2025-08-11 | 26.79 | $26.77 | 342801 |
| 2025-08-08 | 26.79 | $26.76 | 351622 |
| 2025-08-07 | 26.79 | $26.75 | 824800 |
| 2025-08-06 | 26.79 | $26.71 | 389903 |
| 2025-08-05 | 26.80 | $26.74 | 520929 |
| 2025-08-04 | 26.81 | $26.77 | 452126 |
| 2025-08-01 | 26.81 | $26.79 | 582614 |
| 2025-07-31 | 26.80 | $26.83 | 482924 |
| 2025-07-30 | 26.80 | $26.84 | 590449 |
| 2025-07-29 | 26.79 | $26.86 | 228267 |
| 2025-07-28 | 26.78 | $26.87 | 233401 |
| 2025-07-25 | 26.77 | $26.86 | 215330 |
| 2025-07-24 | 26.76 | $26.85 | 241900 |
| 2025-07-23 | 26.75 | $26.81 | 169800 |
| 2025-07-22 | 26.74 | $26.83 | 293638 |
| 2025-07-21 | 26.73 | $26.77 | 458117 |
| 2025-07-18 | 26.73 | $26.78 | 265600 |
| 2025-07-17 | 26.73 | $26.74 | 267249 |
| 2025-07-16 | 26.73 | $26.74 | 250400 |
| 2025-07-15 | 26.73 | $26.71 | 292530 |
| 2025-07-14 | 26.73 | $26.72 | 403049 |
| 2025-07-11 | 26.73 | $26.71 | 207700 |
| 2025-07-10 | 26.74 | $26.73 | 220800 |
| 2025-07-09 | 26.74 | $26.69 | 229300 |
| 2025-07-08 | 26.74 | $26.72 | 310600 |
| 2025-07-07 | 26.74 | $26.69 | 524988 |
| 2025-07-03 | 26.75 | $26.71 | 222900 |
| 2025-07-02 | 26.75 | $26.68 | 417393 |
| 2025-07-01 | 26.76 | $26.77 | 699101 |
| 2025-06-30 | 26.75 | $26.74 | 696724 |
| 2025-06-27 | 26.75 | $26.77 | 340900 |
| 2025-06-26 | 26.75 | $26.75 | 452517 |
| 2025-06-25 | 26.75 | $26.80 | 299623 |
| 2025-06-24 | 26.75 | $26.79 | 291100 |
| 2025-06-23 | 26.75 | $26.85 | 354561 |
| 2025-06-20 | 26.74 | $26.81 | 392522 |
| 2025-06-18 | 26.73 | $26.77 | 224310 |
| 2025-06-17 | 26.73 | $26.73 | 161000 |
| 2025-06-16 | 26.74 | $26.71 | 302000 |
| 2025-06-13 | 26.74 | $26.69 | 195145 |
| 2025-06-12 | 26.75 | $26.71 | 295400 |
| 2025-06-11 | 26.75 | $26.68 | 321382 |
| 2025-06-10 | 26.76 | $26.69 | 419313 |
| 2025-06-09 | 26.76 | $26.68 | 703538 |
| 2025-06-06 | 26.77 | $26.72 | 639522 |
| 2025-06-05 | 26.76 | $26.70 | 687512 |
| 2025-06-04 | 26.76 | $26.63 | 736145 |
| 2025-06-03 | 26.77 | $26.71 | 787000 |
| 2025-06-02 | 26.76 | $26.89 | 689800 |
| 2025-05-30 | 26.74 | $26.91 | 691371 |
| 2025-05-29 | 26.71 | $26.91 | 362594 |
| 2025-05-28 | 26.68 | $26.89 | 620917 |
| 2025-05-27 | 26.65 | $26.90 | 1.0M |
| 2025-05-23 | 26.62 | $26.75 | 356475 |
| 2025-05-22 | 26.59 | $26.71 | 489700 |
| 2025-05-21 | 26.57 | $26.73 | 651373 |
| 2025-05-20 | 26.55 | $26.74 | 653700 |
| 2025-05-19 | 26.52 | $26.73 | 229951 |
| 2025-05-16 | 26.48 | $26.69 | 335200 |
| 2025-05-15 | 26.44 | $26.68 | 186930 |
| 2025-05-14 | 26.41 | $26.67 | 269648 |
| 2025-05-13 | 26.36 | $26.60 | 173027 |
| 2025-05-12 | 26.33 | $26.56 | 816035 |
| 2025-05-09 | 26.29 | $26.45 | 130722 |
| 2025-05-08 | 26.25 | $26.46 | 217900 |
| 2025-05-07 | 26.22 | $26.34 | 602237 |
| 2025-05-06 | 26.19 | $26.20 | 395108 |
| 2025-05-05 | 26.17 | $26.38 | 353300 |
| 2025-05-02 | 26.13 | $26.50 | 527614 |
| 2025-05-01 | 26.08 | $26.50 | 224846 |
| 2025-04-30 | 26.02 | $26.38 | 189000 |
| 2025-04-29 | 25.98 | $26.40 | 191600 |
| 2025-04-28 | 25.94 | $26.32 | 235300 |
| 2025-04-25 | 25.90 | $26.21 | 2.5M |
| 2025-04-24 | 25.88 | $26.29 | 204903 |
| 2025-04-23 | 25.86 | $25.91 | 198095 |
| 2025-04-22 | 25.87 | $25.87 | 162546 |
| 2025-04-21 | 25.88 | $25.78 | 240701 |
| 2025-04-17 | 25.91 | $25.87 | 304106 |
| 2025-04-16 | 25.94 | $25.74 | 614412 |
| 2025-04-15 | 25.98 | $25.86 | 399600 |
| 2025-04-14 | 26.01 | $25.78 | 648357 |
| 2025-04-11 | 26.06 | $25.70 | 609800 |
| 2025-04-10 | 26.12 | $25.69 | 1.3M |
| 2025-04-09 | 26.18 | $25.97 | 2.4M |
| 2025-04-08 | 26.22 | $25.41 | 1.4M |
| 2025-04-07 | 26.32 | $25.45 | 2.1M |
| 2025-04-04 | 26.43 | $25.47 | 3.9M |
| 2025-04-03 | 26.54 | $26.20 | 1.1M |
| 2025-04-02 | 26.58 | $26.40 | 342658 |
| 2025-04-01 | 26.60 | $26.60 | 504417 |
| 2025-03-31 | 26.61 | $26.57 | 620000 |
| 2025-03-28 | 26.62 | $26.56 | 464112 |
| 2025-03-27 | 26.64 | $26.53 | 390338 |
| 2025-03-26 | 26.66 | $26.57 | 1.1M |
| 2025-03-25 | 26.68 | $26.53 | 467600 |
| 2025-03-24 | 26.71 | $26.55 | 1.3M |
| 2025-03-21 | 26.74 | $26.50 | 921931 |
| 2025-03-20 | 26.78 | $26.52 | 760406 |
| 2025-03-19 | 26.81 | $26.52 | 1.0M |
| 2025-03-18 | 26.86 | $26.63 | 3.3M |
| 2025-03-17 | 26.89 | $26.75 | 516382 |
| 2025-03-14 | 26.91 | $26.78 | 1.9M |
| 2025-03-13 | 26.94 | $26.73 | 968600 |
| 2025-03-12 | 26.97 | $26.76 | 1.7M |
| 2025-03-11 | 27.00 | $26.75 | 3.0M |
| 2025-03-10 | 27.03 | $26.84 | 932915 |
| 2025-03-07 | 27.05 | $26.91 | 849318 |
| 2025-03-06 | 27.07 | $26.89 | 1.6M |
| 2025-03-05 | 27.09 | $26.86 | 1.1M |
| 2025-03-04 | 27.12 | $26.84 | 2.0M |
| 2025-03-03 | 27.15 | $27.06 | 1.5M |
| 2025-02-28 | 27.16 | $27.08 | 1.9M |
| 2025-02-27 | 27.17 | $27.16 | 560030 |
| 2025-02-26 | 27.17 | $27.19 | 487281 |
| 2025-02-25 | 27.17 | $27.16 | 896400 |
| 2025-02-24 | 27.17 | $27.17 | 951901 |
| 2025-02-21 | 27.17 | $27.17 | 968995 |
| 2025-02-20 | 27.17 | $27.18 | 870339 |
| 2025-02-19 | 27.17 | $27.19 | 905316 |
| 2025-02-18 | 27.16 | $27.18 | 738127 |
| 2025-02-14 | 27.16 | $27.17 | 711712 |
| 2025-02-13 | 27.16 | $27.17 | 938800 |
| 2025-02-12 | 27.16 | $27.15 | 723800 |
| 2025-02-11 | 27.16 | $27.15 | 706330 |
| 2025-02-10 | 27.15 | $27.14 | 939200 |
| 2025-02-07 | 27.15 | $27.13 | 1.7M |
| 2025-02-06 | 27.15 | $27.13 | 691166 |
| 2025-02-05 | 27.15 | $27.12 | 797804 |
| 2025-02-04 | 27.15 | $27.12 | 1.7M |
| 2025-02-03 | 27.15 | $27.24 | 1.5M |
| 2025-01-31 | 27.13 | $27.23 | 849132 |
| 2025-01-30 | 27.12 | $27.23 | 547900 |
| 2025-01-29 | 27.10 | $27.19 | 453715 |
| 2025-01-28 | 27.09 | $27.18 | 624481 |
| 2025-01-27 | 27.08 | $27.16 | 937237 |
| 2025-01-24 | 27.07 | $27.16 | 615407 |
| 2025-01-23 | 27.06 | $27.13 | 879684 |
| 2025-01-22 | 27.05 | $27.13 | 737903 |
| 2025-01-21 | 27.04 | $27.11 | 857209 |
| 2025-01-17 | 27.03 | $27.10 | 696462 |
| 2025-01-16 | 27.03 | $27.07 | 529425 |
| 2025-01-15 | 27.02 | $27.05 | 764900 |
| 2025-01-14 | 27.02 | $27.05 | 1.6M |
| 2025-01-13 | 27.02 | $27.05 | 1.2M |
| 2025-01-10 | 27.02 | $27.02 | 1.1M |
| 2025-01-08 | 27.02 | $27.01 | 1.2M |
| 2025-01-07 | 27.02 | $26.99 | 1.0M |
| 2025-01-06 | 27.02 | $26.99 | 624900 |
| 2025-01-03 | 27.03 | $26.98 | 698374 |
| 2025-01-02 | 27.03 | $26.97 | 667359 |
| 2024-12-31 | 27.04 | $26.95 | 561200 |
| 2024-12-30 | 27.05 | $26.95 | 675830 |
| 2024-12-27 | 27.05 | $26.94 | 852200 |
| 2024-12-26 | 27.07 | $27.13 | 278400 |
| 2024-12-24 | 27.06 | $27.11 | 267239 |
| 2024-12-23 | 27.05 | $27.11 | 380400 |
| 2024-12-20 | 27.05 | $27.10 | 639915 |
| 2024-12-19 | 27.04 | $27.08 | 778700 |
| 2024-12-18 | 27.04 | $27.06 | 338843 |
| 2024-12-17 | 27.03 | $27.08 | 192706 |
| 2024-12-16 | 27.03 | $27.07 | 205230 |
| 2024-12-13 | 27.03 | $27.06 | 193369 |
| 2024-12-12 | 27.02 | $27.03 | 204500 |
| 2024-12-11 | 27.02 | $27.00 | 234000 |
| 2024-12-10 | 27.02 | $27.01 | 233500 |
| 2024-12-09 | 27.03 | $27.00 | 373300 |
| 2024-12-06 | 27.03 | $26.98 | 276062 |
| 2024-12-05 | 27.03 | $26.96 | 478444 |
| 2024-12-04 | 27.03 | $26.96 | 822028 |
| 2024-12-03 | 27.04 | $26.96 | 720900 |
| 2024-12-02 | 27.04 | $27.12 | 522511 |
| 2024-11-29 | 27.03 | $27.12 | 193449 |
| 2024-11-27 | 27.01 | $27.09 | 310721 |
| 2024-11-26 | 27.00 | $27.09 | 272900 |
| 2024-11-25 | 26.99 | $27.08 | 198208 |
| 2024-11-22 | 26.97 | $27.06 | 183300 |
| 2024-11-21 | 26.96 | $27.04 | 382343 |
| 2024-11-20 | 26.95 | $27.02 | 217800 |
| 2024-11-19 | 26.94 | $27.02 | 280800 |
| 2024-11-18 | 26.93 | $27.01 | 289633 |
| 2024-11-15 | 26.91 | $27.02 | 383400 |
| 2024-11-14 | 26.90 | $26.98 | 131109 |
| 2024-11-13 | 26.89 | $26.97 | 220900 |
| 2024-11-12 | 26.88 | $26.95 | 258649 |
| 2024-11-11 | 26.87 | $26.93 | 267919 |
| 2024-11-08 | 26.86 | $26.95 | 1.9M |
| 2024-11-07 | 26.84 | $26.91 | 618400 |
| 2024-11-06 | 26.83 | $26.91 | 879802 |
| 2024-11-05 | 26.82 | $26.79 | 236245 |
| 2024-11-04 | 26.82 | $26.75 | 463000 |
| 2024-11-01 | 26.82 | $26.92 | 254200 |
| 2024-10-31 | 26.81 | $26.89 | 281658 |
| 2024-10-30 | 26.79 | $26.89 | 132109 |
| 2024-10-29 | 26.78 | $26.88 | 182700 |
| 2024-10-28 | 26.76 | $26.87 | 421230 |
| 2024-10-25 | 26.75 | $26.83 | 658836 |
| 2024-10-24 | 26.74 | $26.82 | 114828 |
| 2024-10-23 | 26.73 | $26.82 | 50513 |
| 2024-10-22 | 26.73 | $26.81 | 98700 |
| 2024-10-21 | 26.72 | $26.78 | 86900 |
| 2024-10-18 | 26.72 | $26.78 | 103600 |
| 2024-10-17 | 26.72 | $26.76 | 474439 |
| 2024-10-16 | 26.72 | $26.75 | 302843 |
| 2024-10-15 | 26.72 | $26.71 | 171900 |
| 2024-10-14 | 26.72 | $26.70 | 134748 |
| 2024-10-11 | 26.73 | $26.69 | 240900 |
| 2024-10-10 | 26.74 | $26.66 | 2.4M |
| 2024-10-09 | 26.76 | $26.63 | 1.2M |
| 2024-10-08 | 26.77 | $26.64 | 1.1M |
| 2024-10-07 | 26.79 | $26.64 | 180200 |
| 2024-10-04 | 26.81 | $26.63 | 132800 |
| 2024-10-03 | 26.83 | $26.61 | 127100 |
| 2024-10-02 | 26.85 | $26.64 | 282000 |
| 2024-10-01 | 26.87 | $26.82 | 340900 |
| 2024-09-30 | 26.88 | $26.88 | 163219 |
| 2024-09-27 | 26.87 | $26.89 | 279325 |
| 2024-09-26 | 26.87 | $26.89 | 148300 |
| 2024-09-25 | 26.87 | $26.89 | 223000 |
| 2024-09-24 | 26.87 | $26.89 | 175628 |
| 2024-09-23 | 26.87 | $26.91 | 378941 |
| 2024-09-20 | 26.86 | $26.90 | 164300 |
| 2024-09-19 | 26.86 | $26.89 | 240637 |
| 2024-09-18 | 26.86 | $26.89 | 156800 |
| 2024-09-17 | 26.85 | $26.88 | 217300 |
| 2024-09-16 | 26.85 | $26.87 | 146500 |
| 2024-09-13 | 26.85 | $26.82 | 315900 |
| 2024-09-12 | 26.85 | $26.86 | 183200 |
| 2024-09-11 | 26.84 | $26.81 | 152034 |
| 2024-09-10 | 26.84 | $26.82 | 138033 |
| 2024-09-09 | 26.84 | $26.82 | 180600 |
| 2024-09-06 | 26.84 | $26.80 | 279920 |
| 2024-09-05 | 26.83 | $26.81 | 167500 |
| 2024-09-04 | 26.83 | $26.76 | 257600 |
| 2024-09-03 | 26.83 | $26.94 | 220400 |
| 2024-08-30 | 26.81 | $26.95 | 204437 |
| 2024-08-29 | 26.78 | $26.94 | 200725 |
| 2024-08-28 | 26.76 | $26.92 | 425000 |
| 2024-08-27 | 26.74 | $26.93 | 112300 |
| 2024-08-26 | 26.72 | $26.90 | 104047 |
| 2024-08-23 | 26.70 | $26.87 | 213407 |
| 2024-08-22 | 26.69 | $26.84 | 281249 |
| 2024-08-21 | 26.68 | $26.79 | 110225 |
| 2024-08-20 | 26.68 | $26.81 | 147901 |
| 2024-08-19 | 26.67 | $26.75 | 239516 |
| 2024-08-16 | 26.68 | $26.69 | 105700 |
| 2024-08-15 | 26.68 | $26.66 | 159645 |
| 2024-08-14 | 26.70 | $26.57 | 74600 |
| 2024-08-13 | 26.72 | $26.56 | 67100 |
| 2024-08-12 | 26.75 | $26.55 | 108600 |
| 2024-08-09 | 26.78 | $26.54 | 74558 |
| 2024-08-08 | 26.81 | $26.50 | 128100 |
| 2024-08-07 | 26.84 | $26.46 | 370614 |
| 2024-08-06 | 26.89 | $26.62 | 295600 |
| 2024-08-05 | 26.91 | $26.61 | 796224 |
| 2024-08-02 | 26.94 | $26.61 | 1.7M |
| 2024-08-01 | 26.98 | $27.02 | 278400 |
| 2024-07-31 | 26.97 | $27.00 | 165823 |
| 2024-07-30 | 26.96 | $27.02 | 336227 |
| 2024-07-29 | 26.95 | $27.03 | 71600 |
| 2024-07-26 | 26.93 | $27.02 | 157328 |
| 2024-07-25 | 26.92 | $26.99 | 140500 |
| 2024-07-24 | 26.91 | $27.00 | 130638 |
| 2024-07-23 | 26.90 | $26.98 | 141943 |
| 2024-07-22 | 26.90 | $26.98 | 145000 |
| 2024-07-19 | 26.89 | $26.97 | 85100 |
| 2024-07-18 | 26.88 | $26.93 | 143800 |
| 2024-07-17 | 26.88 | $26.93 | 121302 |
| 2024-07-16 | 26.87 | $26.91 | 1.2M |
| 2024-07-15 | 26.87 | $26.90 | 229100 |
| 2024-07-12 | 26.87 | $26.89 | 216307 |
| 2024-07-11 | 26.87 | $26.88 | 602410 |
| 2024-07-10 | 26.87 | $26.86 | 184719 |
| 2024-07-09 | 26.87 | $26.80 | 213813 |
| 2024-07-08 | 26.88 | $26.80 | 188315 |
| 2024-07-05 | 26.89 | $26.78 | 178500 |
| 2024-07-03 | 26.90 | $26.76 | 158400 |
| 2024-07-02 | 26.92 | $26.77 | 512423 |
| 2024-07-01 | 26.93 | $26.93 | 394258 |
| 2024-06-28 | 26.93 | $26.94 | 227700 |
| 2024-06-27 | 26.93 | $26.97 | 179312 |
| 2024-06-26 | 26.92 | $26.96 | 175800 |
| 2024-06-25 | 26.92 | $26.96 | 105707 |
| 2024-06-24 | 26.91 | $26.96 | 81361 |
| 2024-06-21 | 26.91 | $26.95 | 91800 |
| 2024-06-20 | 26.90 | $26.94 | 414800 |
| 2024-06-18 | 26.90 | $26.94 | 104800 |
| 2024-06-17 | 26.90 | $26.92 | 274600 |
| 2024-06-14 | 26.89 | $26.90 | 93723 |
| 2024-06-13 | 26.89 | $26.89 | 323600 |
| 2024-06-12 | 26.89 | $26.89 | 143100 |
| 2024-06-11 | 26.89 | $26.88 | 331161 |
| 2024-06-10 | 26.89 | $26.85 | 176800 |
| 2024-06-07 | 26.89 | $26.84 | 243200 |
| 2024-06-06 | 26.90 | $26.85 | 182200 |
| 2024-06-05 | 26.90 | $26.84 | 291900 |
| 2024-06-04 | 26.90 | $26.83 | 336517 |
| 2024-06-03 | 26.90 | $27.01 | 208100 |
| 2024-05-31 | 26.88 | $26.99 | 224507 |
| 2024-05-30 | 26.87 | $26.97 | 193456 |
| 2024-05-29 | 26.85 | $26.95 | 497246 |
| 2024-05-28 | 26.84 | $26.92 | 157406 |
| 2024-05-24 | 26.83 | $26.94 | 136500 |
| 2024-05-23 | 26.82 | $26.93 | 784207 |
| 2024-05-22 | 26.80 | $26.88 | 193745 |
| 2024-05-21 | 26.80 | $26.86 | 110700 |
| 2024-05-20 | 26.79 | $26.85 | 102037 |
| 2024-05-17 | 26.78 | $26.83 | 143100 |
| 2024-05-16 | 26.78 | $26.81 | 117203 |
| 2024-05-15 | 26.78 | $26.76 | 181800 |
| 2024-05-14 | 26.78 | $26.79 | 42744 |
| 2024-05-13 | 26.78 | $26.81 | 147600 |
| 2024-05-10 | 26.78 | $26.78 | 123305 |
| 2024-05-09 | 26.78 | $26.76 | 145835 |
| 2024-05-08 | 26.78 | $26.72 | 123900 |
| 2024-05-07 | 26.78 | $26.72 | 147504 |
| 2024-05-06 | 26.79 | $26.74 | 146912 |
| 2024-05-03 | 26.79 | $26.74 | 261603 |
| 2024-05-02 | 26.79 | $26.67 | 235434 |
| 2024-05-01 | 26.80 | $26.85 | 224091 |
| 2024-04-30 | 26.79 | $26.92 | 96400 |
| 2024-04-29 | 26.78 | $26.87 | 110504 |
| 2024-04-26 | 26.76 | $26.84 | 77839 |
| 2024-04-25 | 26.75 | $26.79 | 92100 |
| 2024-04-24 | 26.75 | $26.80 | 66849 |
| 2024-04-23 | 26.74 | $26.81 | 80400 |
| 2024-04-22 | 26.73 | $26.80 | 68014 |
| 2024-04-19 | 26.73 | $26.78 | 305818 |
| 2024-04-18 | 26.72 | $26.78 | 120500 |
| 2024-04-17 | 26.71 | $26.75 | 70628 |
| 2024-04-16 | 26.71 | $26.76 | 91236 |
| 2024-04-15 | 26.71 | $26.75 | 116800 |
| 2024-04-12 | 26.70 | $26.73 | 67541 |
| 2024-04-11 | 26.70 | $26.71 | 74809 |
| 2024-04-10 | 26.70 | $26.69 | 69800 |
| 2024-04-09 | 26.70 | $26.66 | 746800 |
| 2024-04-08 | 26.70 | $26.69 | 102942 |
| 2024-04-05 | 26.70 | $26.66 | 64706 |
| 2024-04-04 | 26.70 | $26.61 | 108400 |
| 2024-04-03 | 26.71 | $26.62 | 452368 |
| 2024-04-02 | 26.71 | $26.59 | 547300 |
| 2024-04-01 | 26.72 | $26.89 | 116400 |
| 2024-03-28 | 26.70 | $26.80 | 50700 |
| 2024-03-27 | 26.68 | $26.76 | 52400 |
| 2024-03-26 | 26.67 | $26.75 | 110635 |
| 2024-03-25 | 26.66 | $26.76 | 82842 |
| 2024-03-22 | 26.65 | $26.75 | 85800 |
| 2024-03-21 | 26.64 | $26.71 | 208200 |
| 2024-03-20 | 26.63 | $26.70 | 73549 |
| 2024-03-19 | 26.62 | $26.70 | 66500 |
| 2024-03-18 | 26.62 | $26.68 | 100800 |
| 2024-03-15 | 26.61 | $26.65 | 60200 |
| 2024-03-14 | 26.61 | $26.64 | 42400 |
| 2024-03-13 | 26.60 | $26.63 | 33721 |
| 2024-03-12 | 26.60 | $26.62 | 59146 |
| 2024-03-11 | 26.60 | $26.61 | 74613 |
| 2024-03-08 | 26.60 | $26.55 | 37613 |
| 2024-03-07 | 26.60 | $26.55 | 45210 |
| 2024-03-06 | 26.61 | $26.52 | 111041 |
| 2024-03-05 | 26.62 | $26.52 | 45900 |
| 2024-03-04 | 26.63 | $26.52 | 62300 |
| 2024-03-01 | 26.63 | $26.70 | 86800 |
| 2024-02-29 | 26.62 | $26.69 | 65105 |
| 2024-02-28 | 26.62 | $26.70 | 26600 |
| 2024-02-27 | 26.61 | $26.68 | 43236 |
| 2024-02-26 | 26.60 | $26.66 | 49500 |
| 2024-02-23 | 26.60 | $26.65 | 279838 |
| 2024-02-22 | 26.59 | $26.60 | 42109 |
| 2024-02-21 | 26.59 | $26.62 | 49608 |
| 2024-02-20 | 26.59 | $26.61 | 56128 |
| 2024-02-16 | 26.59 | $26.59 | 49622 |
| 2024-02-15 | 26.60 | $26.59 | 49400 |
| 2024-02-14 | 26.60 | $26.57 | 43000 |
| 2024-02-13 | 26.61 | $26.57 | 41900 |
| 2024-02-12 | 26.61 | $26.58 | 25718 |
| 2024-02-09 | 26.62 | $26.55 | 82500 |
| 2024-02-08 | 26.63 | $26.55 | 78900 |
| 2024-02-07 | 26.64 | $26.55 | 270227 |
| 2024-02-06 | 26.64 | $26.56 | 45309 |
| 2024-02-05 | 26.65 | $26.54 | 77120 |
| 2024-02-02 | 26.66 | $26.51 | 140820 |
| 2024-02-01 | 26.67 | $26.72 | 33400 |
| 2024-01-31 | 26.66 | $26.72 | 41200 |
| 2024-01-30 | 26.65 | $26.70 | 13900 |
| 2024-01-29 | 26.64 | $26.70 | 36500 |
| 2024-01-26 | 26.62 | $26.68 | 45600 |
| 2024-01-25 | 26.61 | $26.71 | 42500 |
| 2024-01-24 | 26.60 | $26.71 | 46508 |
| 2024-01-23 | 26.58 | $26.69 | 38201 |
| 2024-01-22 | 26.56 | $26.68 | 43332 |
| 2024-01-19 | 26.55 | $26.64 | 30741 |
| 2024-01-18 | 26.53 | $26.64 | 23835 |
| 2024-01-17 | 26.52 | $26.64 | 57825 |
| 2024-01-16 | 26.50 | $26.63 | 42400 |
| 2024-01-12 | 26.49 | $26.57 | 41400 |
| 2024-01-11 | 26.48 | $26.55 | 19213 |
| 2024-01-10 | 26.47 | $26.55 | 16215 |
| 2024-01-09 | 26.46 | $26.52 | 26200 |
| 2024-01-08 | 26.46 | $26.51 | 26200 |
| 2024-01-05 | 26.45 | $26.50 | 15500 |
| 2024-01-04 | 26.44 | $26.42 | 64020 |
| 2024-01-03 | 26.45 | $26.41 | 22308 |
| 2024-01-02 | 26.45 | $26.52 | 33400 |
| 2023-12-29 | 26.44 | $26.40 | 11347 |
| 2023-12-28 | 26.44 | $26.36 | 12800 |
| 2023-12-27 | 26.45 | $26.47 | 26944 |
| 2023-12-26 | 26.44 | $26.45 | 50831 |
| 2023-12-22 | 26.44 | $26.46 | 54632 |
| 2023-12-21 | 26.43 | $26.41 | 43722 |
| 2023-12-20 | 26.43 | $26.56 | 38644 |
| 2023-12-19 | 26.41 | $26.48 | 50700 |
| 2023-12-18 | 26.40 | $26.43 | 10500 |
| 2023-12-15 | 26.39 | $26.40 | 52334 |
| 2023-12-14 | 26.38 | $26.52 | 16025 |
| 2023-12-13 | 26.36 | $26.45 | 25940 |
| 2023-12-12 | 26.35 | $26.48 | 24000 |
| 2023-12-11 | 26.33 | $26.44 | 62535 |
| 2023-12-08 | 26.31 | $26.42 | 15400 |
| 2023-12-07 | 26.29 | $26.35 | 30435 |
| 2023-12-06 | 26.27 | $26.39 | 36948 |
| 2023-12-05 | 26.25 | $26.37 | 44701 |
| 2023-12-04 | 26.24 | $26.36 | 8512 |
| 2023-12-01 | 26.22 | $26.39 | 26044 |
| 2023-11-30 | 26.19 | $26.31 | 37843 |
| 2023-11-29 | 26.17 | $26.30 | 44435 |
| 2023-11-28 | 26.16 | $26.30 | 33425 |
| 2023-11-27 | 26.14 | $26.27 | 40636 |
| 2023-11-24 | 26.12 | $26.28 | 17622 |
| 2023-11-22 | 26.10 | $26.18 | 29141 |
| 2023-11-21 | 26.09 | $26.23 | 34821 |
| 2023-11-20 | 26.07 | $26.20 | 28431 |
| 2023-11-17 | 26.06 | $26.16 | 55808 |
| 2023-11-16 | 26.05 | $26.16 | 147700 |
| 2023-11-15 | 26.04 | $26.01 | 109802 |
| 2023-11-14 | 26.05 | $26.05 | 198831 |
| 2023-11-13 | 26.05 | $26.00 | 26300 |
| 2023-11-10 | 26.05 | $25.96 | 92714 |
| 2023-11-09 | 26.06 | $26.11 | 9400 |
| 2023-11-08 | 26.06 | $26.08 | 44200 |
| 2023-11-07 | 26.05 | $26.05 | 20549 |
| 2023-11-06 | 26.06 | $26.05 | 11600 |
| 2023-11-03 | 26.06 | $26.01 | 22715 |
| 2023-11-02 | 26.07 | $26.02 | 39200 |
| 2023-11-01 | 26.07 | $26.04 | 218600 |
| 2023-10-31 | 26.08 | $26.04 | 33404 |
| 2023-10-30 | 26.08 | $26.10 | 21115 |
| 2023-10-27 | 26.08 | $26.07 | 99300 |
| 2023-10-26 | 26.08 | $26.05 | 88400 |
| 2023-10-25 | 26.09 | $26.05 | 7805 |
| 2023-10-24 | 26.10 | $26.09 | 15800 |
| 2023-10-23 | 26.10 | $26.09 | 155816 |
| 2023-10-20 | 26.10 | $26.08 | 18216 |
| 2023-10-19 | 26.11 | $26.07 | 31400 |
| 2023-10-18 | 26.11 | $26.07 | 22930 |
| 2023-10-17 | 26.12 | $26.10 | 18802 |
| 2023-10-16 | 26.13 | $25.99 | 22946 |
| 2023-10-13 | 26.14 | $26.00 | 14504 |
| 2023-10-12 | 26.16 | $26.19 | 266312 |
| 2023-10-11 | 26.15 | $26.11 | 31814 |
| 2023-10-10 | 26.16 | $26.21 | 506300 |
| 2023-10-09 | 26.15 | $26.12 | 38018 |
| 2023-10-06 | 26.16 | $26.13 | 34402 |
| 2023-10-05 | 26.16 | $26.12 | 13124 |
| 2023-10-04 | 26.17 | $26.15 | 469500 |
| 2023-10-03 | 26.17 | $26.11 | 56500 |
| 2023-10-02 | 26.18 | $26.14 | 7300 |
| 2023-09-29 | 26.18 | $26.14 | 140000 |
| 2023-09-28 | 26.18 | $26.20 | 29900 |
| 2023-09-27 | 26.18 | $26.19 | 20931 |
| 2023-09-26 | 26.18 | $26.22 | 250205 |
| 2023-09-25 | 26.17 | $26.20 | 14700 |
| 2023-09-22 | 26.17 | $26.18 | 31000 |
| 2023-09-21 | 26.17 | $26.21 | 44200 |
| 2023-09-20 | 26.16 | $26.17 | 30804 |
| 2023-09-19 | 26.16 | $26.15 | 7600 |
| 2023-09-18 | 26.16 | $26.09 | 42335 |
| 2023-09-15 | 26.16 | $26.06 | 85605 |
| 2023-09-14 | 26.16 | $26.30 | 11000 |
| 2023-09-13 | 26.15 | $26.18 | 14640 |
| 2023-09-12 | 26.14 | $26.26 | 18100 |
| 2023-09-11 | 26.12 | $26.21 | 44138 |
| 2023-09-08 | 26.11 | $26.21 | 28200 |
| 2023-09-07 | 26.10 | $26.17 | 36420 |
| 2023-09-06 | 26.09 | $26.15 | 25346 |
| 2023-09-05 | 26.08 | $26.14 | 101220 |
| 2023-09-01 | 26.07 | $26.14 | 8416 |
| 2023-08-31 | 26.07 | $26.11 | 4448 |
| 2023-08-30 | 26.06 | $26.12 | 6800 |
| 2023-08-29 | 26.05 | $26.10 | 52300 |
| 2023-08-28 | 26.05 | $26.09 | 11614 |
| 2023-08-25 | 26.05 | $26.05 | 30718 |
| 2023-08-24 | 26.04 | $26.07 | 7700 |
| 2023-08-23 | 26.04 | $26.06 | 33547 |
| 2023-08-22 | 26.03 | $26.02 | 9500 |
| 2023-08-21 | 26.03 | $26.03 | 21426 |
| 2023-08-18 | 26.03 | $26.05 | 29627 |
| 2023-08-17 | 26.02 | $26.02 | 64207 |
| 2023-08-16 | 26.01 | $26.01 | 46300 |
| 2023-08-15 | 26.01 | $26.02 | 10200 |
| 2023-08-14 | 25.99 | $26.01 | 55013 |
| 2023-08-11 | 25.98 | $25.99 | 115833 |
| 2023-08-10 | 25.97 | $26.13 | 65132 |
| 2023-08-09 | 25.94 | $26.11 | 51224 |
| 2023-08-08 | 25.91 | $26.08 | 118800 |
| 2023-08-07 | 25.88 | $26.08 | 22702 |
| 2023-08-04 | 25.85 | $26.07 | 14704 |
| 2023-08-03 | 25.82 | $26.06 | 34648 |
| 2023-08-02 | 25.78 | $26.04 | 66700 |
| 2023-08-01 | 25.75 | $26.04 | 70700 |
| 2023-07-31 | 25.71 | $25.95 | 9742 |
| 2023-07-28 | 25.68 | $25.82 | 9636 |
| 2023-07-27 | 25.66 | $25.81 | 45300 |
| 2023-07-26 | 25.64 | $25.80 | 43404 |
| 2023-07-25 | 25.62 | $25.80 | 33700 |
| 2023-07-24 | 25.60 | $25.80 | 159525 |
| 2023-07-21 | 25.57 | $25.76 | 217729 |
| 2023-07-20 | 25.55 | $25.62 | 318000 |
| 2023-07-19 | 25.54 | $25.58 | 12700 |
| 2023-07-18 | 25.53 | $25.54 | 25000 |
| 2023-07-17 | 25.52 | $25.49 | 8927 |
| 2023-07-14 | 25.52 | $25.46 | 15632 |
| 2023-07-13 | 25.52 | $25.62 | 14326 |
| 2023-07-12 | 25.51 | $25.63 | 24137 |
| 2023-07-11 | 25.49 | $25.62 | 5300 |
| 2023-07-10 | 25.47 | $25.60 | 344449 |
| 2023-07-07 | 25.45 | $25.58 | 6534 |
| 2023-07-06 | 25.43 | $25.56 | 17329 |
| 2023-07-05 | 25.41 | $25.55 | 7200 |
| 2023-07-03 | 25.39 | $25.50 | 3400 |
| 2023-06-30 | 25.37 | $25.41 | 7600 |
| 2023-06-29 | 25.36 | $25.43 | 16200 |
| 2023-06-28 | 25.35 | $25.43 | 34040 |
| 2023-06-27 | 25.34 | $25.43 | 50300 |
| 2023-06-26 | 25.33 | $25.43 | 62134 |
| 2023-06-23 | 25.31 | $25.41 | 26500 |
| 2023-06-22 | 25.30 | $25.41 | 139900 |
| 2023-06-21 | 25.28 | $25.38 | 19944 |
| 2023-06-20 | 25.27 | $25.37 | 48264 |
| 2023-06-16 | 25.26 | $25.36 | 10604 |
| 2023-06-15 | 25.25 | $25.33 | 8446 |
| 2023-06-14 | 25.23 | $25.32 | 700 |
| 2023-06-13 | 25.22 | $25.24 | 1000 |
| 2023-06-12 | 25.22 | $25.19 | 172000 |
| 2023-06-09 | 25.22 | $25.13 | 3041 |
| 2023-06-08 | 25.22 | $25.32 | 1900 |
| 2023-06-07 | 25.21 | $25.29 | 7303 |
| 2023-06-06 | 25.20 | $25.30 | 33046 |
| 2023-06-05 | 25.19 | $25.26 | 713 |
| 2023-06-02 | 25.18 | $25.25 | 27611 |
| 2023-06-01 | 25.18 | $25.24 | 4522 |
| 2023-05-31 | 25.18 | $25.17 | 9933 |
| 2023-05-30 | 25.18 | $25.20 | 300 |
| 2023-05-26 | 25.19 | $25.23 | 9900 |
| 2023-05-25 | 25.19 | $25.18 | 2300 |
| 2023-05-24 | 25.20 | $25.16 | 3230 |
| 2023-05-23 | 25.21 | $25.17 | 106600 |
| 2023-05-22 | 25.22 | $25.15 | 10200 |
| 2023-05-19 | 25.23 | $25.12 | 12600 |
| 2023-05-18 | 25.25 | $25.12 | 2300 |
| 2023-05-17 | 25.26 | $25.10 | 13800 |
| 2023-05-16 | 25.28 | $25.09 | 4117 |
| 2023-05-15 | 25.30 | $25.08 | 4800 |
| 2023-05-12 | 25.33 | $25.06 | 26022 |
| 2023-05-11 | 25.35 | $25.28 | 14934 |
| 2023-05-10 | 25.36 | $25.34 | 5903 |
| 2023-05-09 | 25.36 | $25.39 | 5123 |
| 2023-05-08 | 25.36 | $25.39 | 5810 |
| 2023-05-05 | 25.36 | $25.37 | 3300 |
| 2023-05-04 | 25.36 | $25.36 | 34618 |
| 2023-05-03 | 25.36 | $25.38 | 7800 |
| 2023-05-02 | 25.35 | $25.40 | 9519 |
| 2023-05-01 | 25.35 | $25.43 | 33629 |
| 2023-04-28 | 25.34 | $25.35 | 1500 |
| 2023-04-27 | 25.34 | $25.40 | 14127 |
| 2023-04-26 | 25.34 | $25.37 | 62741 |
| 2023-04-25 | 25.33 | $25.34 | 6900 |
| 2023-04-24 | 25.33 | $25.29 | 1723 |
| 2023-04-21 | 25.33 | $25.30 | 5500 |
| 2023-04-20 | 25.32 | $25.24 | 31300 |
| 2023-04-19 | 25.32 | $25.27 | 9320 |
| 2023-04-18 | 25.32 | $25.29 | 12900 |
| 2023-04-17 | 25.32 | $25.26 | 2100 |
| 2023-04-14 | 25.31 | $25.29 | 7400 |
| 2023-04-13 | 25.30 | $25.48 | 7300 |
| 2023-04-12 | 25.27 | $25.44 | 602 |
| 2023-04-11 | 25.24 | $25.47 | 4600 |
| 2023-04-10 | 25.21 | $25.48 | 4700 |
| 2023-04-06 | 25.17 | $25.44 | 1612 |
| 2023-04-05 | 25.14 | $25.41 | 1810 |
| 2023-04-04 | 25.11 | $25.41 | 4000 |
| 2023-04-03 | 25.08 | $25.32 | 2200 |
| 2023-03-31 | 25.06 | $25.20 | 645 |
| 2023-03-30 | 25.05 | $25.11 | 344 |
| 2023-03-29 | 25.06 | $25.12 | 1300 |
| 2023-03-28 | 25.06 | $25.09 | 202 |
| 2023-03-27 | 25.07 | $25.04 | 424 |
| 2023-03-24 | 25.08 | $25.03 | 4111 |
| 2023-03-23 | 25.10 | $25.02 | 1500 |
| 2023-03-22 | 25.12 | $24.94 | 3100 |
| 2023-03-21 | 25.15 | $24.98 | 926 |
| 2023-03-20 | 25.18 | $24.99 | 1622 |
| 2023-03-17 | 25.21 | $24.92 | 6934 |
| 2023-03-16 | 25.25 | $24.83 | 4100 |
| 2023-03-15 | 25.31 | $24.99 | 207 |
| 2023-03-14 | 25.35 | $24.79 | 15448 |
| 2023-03-13 | 25.41 | $25.23 | 8726 |
| 2023-03-10 | 25.43 | $25.21 | 16300 |
| 2023-03-09 | 25.45 | $25.45 | 4300 |
| 2023-03-08 | 25.45 | $25.43 | 422 |
| 2023-03-07 | 25.46 | $25.39 | 63500 |
| 2023-03-06 | 25.46 | $25.44 | 400 |
| 2023-03-03 | 25.47 | $25.40 | 1200 |
| 2023-03-02 | 25.47 | $25.39 | 1641 |
| 2023-03-01 | 25.48 | $25.40 | 1014 |
| 2023-02-28 | 25.48 | $25.51 | 1440 |
| 2023-02-27 | 25.47 | $25.47 | 4600 |
| 2023-02-24 | 25.47 | $25.45 | 1441 |
| 2023-02-23 | 25.47 | $25.65 | 717924 |
| 2023-02-22 | 25.44 | $25.47 | 3506 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.33
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.99
Average
26.42
Maximum
27.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.33 | $26.35 | 265900 |
| 2026-07-21 | 26.32 | $26.37 | 207711 |
| 2026-07-20 | 26.31 | $26.31 | 255900 |
| 2026-07-17 | 26.32 | $26.33 | 591106 |
| 2026-07-16 | 26.31 | $26.26 | 1.0M |
| 2026-07-15 | 26.33 | $26.34 | 175641 |
| 2026-07-14 | 26.32 | $26.34 | 469332 |
| 2026-07-13 | 26.32 | $26.28 | 126700 |
| 2026-07-10 | 26.33 | $26.32 | 153900 |
| 2026-07-09 | 26.33 | $26.32 | 279729 |
| 2026-07-08 | 26.34 | $26.31 | 550126 |
| 2026-07-07 | 26.34 | $26.29 | 1.8M |
| 2026-07-06 | 26.36 | $26.30 | 457500 |
| 2026-07-02 | 26.37 | $26.34 | 335039 |
| 2026-07-01 | 26.37 | $26.42 | 346400 |
| 2026-06-30 | 26.36 | $26.42 | 502700 |
| 2026-06-29 | 26.35 | $26.42 | 141400 |
| 2026-06-26 | 26.33 | $26.41 | 142548 |
| 2026-06-25 | 26.31 | $26.34 | 120342 |
| 2026-06-24 | 26.31 | $26.30 | 207400 |
| 2026-06-23 | 26.31 | $26.24 | 123325 |
| 2026-06-22 | 26.33 | $26.29 | 77015 |
| 2026-06-18 | 26.34 | $26.28 | 168440 |
| 2026-06-17 | 26.35 | $26.22 | 140700 |
| 2026-06-16 | 26.38 | $26.27 | 344406 |
| 2026-06-15 | 26.40 | $26.37 | 193900 |
| 2026-06-12 | 26.41 | $26.37 | 385300 |
| 2026-06-11 | 26.41 | $26.36 | 352836 |
| 2026-06-10 | 26.42 | $26.30 | 1.0M |
| 2026-06-09 | 26.44 | $26.31 | 185514 |
| 2026-06-08 | 26.46 | $26.33 | 230140 |
| 2026-06-05 | 26.48 | $26.32 | 249200 |
| 2026-06-04 | 26.50 | $26.38 | 198245 |
| 2026-06-03 | 26.52 | $26.36 | 151129 |
| 2026-06-02 | 26.54 | $26.36 | 494612 |
| 2026-06-01 | 26.56 | $26.54 | 900507 |
| 2026-05-29 | 26.55 | $26.52 | 134400 |
| 2026-05-28 | 26.55 | $26.52 | 189929 |
| 2026-05-27 | 26.54 | $26.51 | 198340 |
| 2026-05-26 | 26.52 | $26.50 | 160200 |
| 2026-05-22 | 26.51 | $26.48 | 273022 |
| 2026-05-21 | 26.50 | $26.43 | 123862 |
| 2026-05-20 | 26.50 | $26.47 | 351500 |
| 2026-05-19 | 26.49 | $26.44 | 141447 |
| 2026-05-18 | 26.48 | $26.46 | 172176 |
| 2026-05-15 | 26.47 | $26.41 | 125137 |
| 2026-05-14 | 26.46 | $26.44 | 164128 |
| 2026-05-13 | 26.44 | $26.42 | 184909 |
| 2026-05-12 | 26.43 | $26.40 | 643600 |
| 2026-05-11 | 26.41 | $26.40 | 282227 |
| 2026-05-08 | 26.39 | $26.38 | 251961 |
| 2026-05-07 | 26.38 | $26.35 | 296600 |
| 2026-05-06 | 26.36 | $26.33 | 134400 |
| 2026-05-05 | 26.35 | $26.35 | 272048 |
| 2026-05-04 | 26.32 | $26.33 | 281824 |
| 2026-05-01 | 26.30 | $26.37 | 478100 |
| 2026-04-30 | 26.27 | $26.41 | 316254 |
| 2026-04-29 | 26.21 | $26.45 | 331413 |
| 2026-04-28 | 26.15 | $26.35 | 209130 |
| 2026-04-27 | 26.09 | $26.28 | 592675 |
| 2026-04-24 | 26.03 | $26.27 | 416513 |
| 2026-04-23 | 25.97 | $26.21 | 337400 |
| 2026-04-22 | 25.91 | $26.14 | 767540 |
| 2026-04-21 | 25.85 | $26.03 | 164600 |
| 2026-04-20 | 25.81 | $26.02 | 177948 |
| 2026-04-17 | 25.77 | $26.04 | 186400 |
| 2026-04-16 | 25.71 | $25.86 | 182900 |
| 2026-04-15 | 25.68 | $25.82 | 224300 |
| 2026-04-14 | 25.66 | $25.80 | 291501 |
| 2026-04-13 | 25.63 | $25.77 | 197125 |
| 2026-04-10 | 25.61 | $25.78 | 355900 |
| 2026-04-09 | 25.58 | $25.82 | 654894 |
| 2026-04-08 | 25.54 | $25.74 | 1.3M |
| 2026-04-07 | 25.52 | $25.55 | 98100 |
| 2026-04-06 | 25.53 | $25.55 | 478329 |
| 2026-04-02 | 25.54 | $25.59 | 253646 |
| 2026-04-01 | 25.54 | $25.78 | 120124 |
| 2026-03-31 | 25.51 | $25.65 | 259200 |
| 2026-03-30 | 25.50 | $25.57 | 386401 |
| 2026-03-27 | 25.51 | $25.56 | 367513 |
| 2026-03-26 | 25.52 | $25.71 | 86700 |
| 2026-03-25 | 25.50 | $25.78 | 149800 |
| 2026-03-24 | 25.47 | $25.73 | 373300 |
| 2026-03-23 | 25.44 | $25.65 | 346300 |
| 2026-03-20 | 25.43 | $25.54 | 133320 |
| 2026-03-19 | 25.44 | $25.53 | 336246 |
| 2026-03-18 | 25.46 | $25.45 | 309642 |
| 2026-03-17 | 25.49 | $25.50 | 148800 |
| 2026-03-16 | 25.53 | $25.54 | 331215 |
| 2026-03-13 | 25.56 | $25.52 | 511010 |
| 2026-03-12 | 25.60 | $25.62 | 735943 |
| 2026-03-11 | 25.64 | $25.68 | 627400 |
| 2026-03-10 | 25.66 | $25.68 | 831520 |
| 2026-03-09 | 25.69 | $25.65 | 831500 |
| 2026-03-06 | 25.74 | $25.54 | 681500 |
| 2026-03-05 | 25.81 | $25.61 | 1.2M |
| 2026-03-04 | 25.89 | $25.53 | 902710 |
| 2026-03-03 | 26.00 | $25.49 | 672300 |
| 2026-03-02 | 26.13 | $25.75 | 879507 |
| 2026-02-27 | 26.23 | $25.72 | 3.0M |
| 2026-02-26 | 26.36 | $26.25 | 1.4M |
| 2026-02-25 | 26.39 | $26.28 | 4.1M |
| 2026-02-24 | 26.43 | $26.31 | 815043 |
| 2026-02-23 | 26.46 | $26.30 | 716462 |
| 2026-02-20 | 26.50 | $26.43 | 267014 |
| 2026-02-19 | 26.52 | $26.47 | 406269 |
| 2026-02-18 | 26.54 | $26.53 | 467673 |
| 2026-02-17 | 26.54 | $26.46 | 326144 |
| 2026-02-13 | 26.56 | $26.48 | 412612 |
| 2026-02-12 | 26.59 | $26.47 | 801339 |
| 2026-02-11 | 26.61 | $26.57 | 634714 |
| 2026-02-10 | 26.62 | $26.56 | 301238 |
| 2026-02-09 | 26.64 | $26.53 | 407646 |
| 2026-02-06 | 26.66 | $26.53 | 664000 |
| 2026-02-05 | 26.69 | $26.48 | 528518 |
| 2026-02-04 | 26.73 | $26.53 | 577803 |
| 2026-02-03 | 26.77 | $26.66 | 846101 |
| 2026-02-02 | 26.78 | $26.81 | 289800 |
| 2026-01-30 | 26.77 | $26.78 | 710545 |
| 2026-01-29 | 26.76 | $26.75 | 692143 |
| 2026-01-28 | 26.75 | $26.76 | 219700 |
| 2026-01-27 | 26.74 | $26.80 | 247633 |
| 2026-01-26 | 26.72 | $26.80 | 332900 |
| 2026-01-23 | 26.69 | $26.79 | 501703 |
| 2026-01-22 | 26.67 | $26.74 | 338500 |
| 2026-01-21 | 26.65 | $26.73 | 176400 |
| 2026-01-20 | 26.63 | $26.62 | 330006 |
| 2026-01-16 | 26.62 | $26.68 | 230500 |
| 2026-01-15 | 26.61 | $26.65 | 268055 |
| 2026-01-14 | 26.60 | $26.65 | 248821 |
| 2026-01-13 | 26.58 | $26.66 | 1.0M |
| 2026-01-12 | 26.57 | $26.60 | 1.0M |
| 2026-01-09 | 26.56 | $26.61 | 412901 |
| 2026-01-08 | 26.55 | $26.61 | 658431 |
| 2026-01-07 | 26.53 | $26.58 | 215600 |
| 2026-01-06 | 26.52 | $26.57 | 641400 |
| 2026-01-05 | 26.52 | $26.54 | 647044 |
| 2026-01-02 | 26.51 | $26.50 | 229600 |
| 2025-12-31 | 26.52 | $26.48 | 477626 |
| 2025-12-30 | 26.53 | $26.48 | 508434 |
| 2025-12-29 | 26.54 | $26.49 | 645313 |
| 2025-12-26 | 26.55 | $26.59 | 258200 |
| 2025-12-24 | 26.54 | $26.58 | 389625 |
| 2025-12-23 | 26.54 | $26.58 | 984318 |
| 2025-12-22 | 26.53 | $26.58 | 504300 |
| 2025-12-19 | 26.52 | $26.56 | 730158 |
| 2025-12-18 | 26.51 | $26.56 | 496816 |
| 2025-12-17 | 26.51 | $26.52 | 463600 |
| 2025-12-16 | 26.51 | $26.52 | 507300 |
| 2025-12-15 | 26.51 | $26.51 | 340234 |
| 2025-12-12 | 26.51 | $26.50 | 403321 |
| 2025-12-11 | 26.52 | $26.54 | 223600 |
| 2025-12-10 | 26.51 | $26.54 | 319039 |
| 2025-12-09 | 26.51 | $26.51 | 302028 |
| 2025-12-08 | 26.52 | $26.52 | 384773 |
| 2025-12-05 | 26.52 | $26.52 | 186900 |
| 2025-12-04 | 26.53 | $26.48 | 468541 |
| 2025-12-03 | 26.54 | $26.49 | 1.4M |
| 2025-12-02 | 26.56 | $26.46 | 520402 |
| 2025-12-01 | 26.58 | $26.62 | 611003 |
| 2025-11-28 | 26.57 | $26.64 | 390800 |
| 2025-11-26 | 26.56 | $26.63 | 393900 |
| 2025-11-25 | 26.55 | $26.60 | 314556 |
| 2025-11-24 | 26.54 | $26.60 | 392931 |
| 2025-11-21 | 26.54 | $26.55 | 727600 |
| 2025-11-20 | 26.54 | $26.55 | 552432 |
| 2025-11-19 | 26.54 | $26.55 | 1.7M |
| 2025-11-18 | 26.54 | $26.56 | 1.2M |
| 2025-11-17 | 26.55 | $26.56 | 356943 |
| 2025-11-14 | 26.55 | $26.55 | 680900 |
| 2025-11-13 | 26.55 | $26.54 | 464900 |
| 2025-11-12 | 26.56 | $26.57 | 297379 |
| 2025-11-11 | 26.57 | $26.55 | 283922 |
| 2025-11-10 | 26.58 | $26.55 | 311009 |
| 2025-11-07 | 26.59 | $26.56 | 355950 |
| 2025-11-06 | 26.60 | $26.53 | 295600 |
| 2025-11-05 | 26.62 | $26.56 | 281875 |
| 2025-11-04 | 26.63 | $26.54 | 403519 |
| 2025-11-03 | 26.66 | $26.69 | 413432 |
| 2025-10-31 | 26.65 | $26.69 | 788500 |
| 2025-10-30 | 26.65 | $26.71 | 210600 |
| 2025-10-29 | 26.64 | $26.71 | 160924 |
| 2025-10-28 | 26.63 | $26.71 | 234944 |
| 2025-10-27 | 26.62 | $26.69 | 309700 |
| 2025-10-24 | 26.61 | $26.69 | 215126 |
| 2025-10-23 | 26.59 | $26.65 | 194300 |
| 2025-10-22 | 26.59 | $26.63 | 187100 |
| 2025-10-21 | 26.59 | $26.61 | 326800 |
| 2025-10-20 | 26.60 | $26.59 | 262042 |
| 2025-10-17 | 26.61 | $26.57 | 445100 |
| 2025-10-16 | 26.62 | $26.48 | 1.6M |
| 2025-10-15 | 26.66 | $26.63 | 1.1M |
| 2025-10-14 | 26.67 | $26.61 | 843235 |
| 2025-10-13 | 26.69 | $26.60 | 210913 |
| 2025-10-10 | 26.72 | $26.60 | 692511 |
| 2025-10-09 | 26.75 | $26.69 | 338067 |
| 2025-10-08 | 26.77 | $26.78 | 229535 |
| 2025-10-07 | 26.77 | $26.76 | 252200 |
| 2025-10-06 | 26.77 | $26.71 | 404204 |
| 2025-10-03 | 26.79 | $26.72 | 621514 |
| 2025-10-02 | 26.80 | $26.70 | 611400 |
| 2025-10-01 | 26.82 | $26.82 | 543309 |
| 2025-09-30 | 26.83 | $26.82 | 427606 |
| 2025-09-29 | 26.83 | $26.77 | 529438 |
| 2025-09-26 | 26.84 | $26.78 | 367400 |
| 2025-09-25 | 26.85 | $26.79 | 831900 |
| 2025-09-24 | 26.86 | $26.86 | 282400 |
| 2025-09-23 | 26.86 | $26.87 | 274599 |
| 2025-09-22 | 26.86 | $26.87 | 198329 |
| 2025-09-19 | 26.86 | $26.87 | 279045 |
| 2025-09-18 | 26.85 | $26.87 | 454041 |
| 2025-09-17 | 26.85 | $26.87 | 353500 |
| 2025-09-16 | 26.84 | $26.85 | 283519 |
| 2025-09-15 | 26.84 | $26.84 | 298957 |
| 2025-09-12 | 26.83 | $26.84 | 148763 |
| 2025-09-11 | 26.83 | $26.81 | 271000 |
| 2025-09-10 | 26.84 | $26.81 | 358378 |
| 2025-09-09 | 26.84 | $26.81 | 273500 |
| 2025-09-08 | 26.85 | $26.80 | 422900 |
| 2025-09-05 | 26.86 | $26.77 | 906916 |
| 2025-09-04 | 26.87 | $26.78 | 363202 |
| 2025-09-03 | 26.89 | $26.79 | 370271 |
| 2025-09-02 | 26.90 | $26.90 | 535651 |
| 2025-08-29 | 26.90 | $26.94 | 315200 |
| 2025-08-28 | 26.89 | $26.91 | 477200 |
| 2025-08-27 | 26.88 | $26.91 | 232335 |
| 2025-08-26 | 26.87 | $26.90 | 235900 |
| 2025-08-25 | 26.86 | $26.86 | 368700 |
| 2025-08-22 | 26.85 | $26.90 | 294100 |
| 2025-08-21 | 26.84 | $26.86 | 461348 |
| 2025-08-20 | 26.83 | $26.87 | 255633 |
| 2025-08-19 | 26.82 | $26.84 | 303500 |
| 2025-08-18 | 26.81 | $26.86 | 176000 |
| 2025-08-15 | 26.80 | $26.85 | 158400 |
| 2025-08-14 | 26.79 | $26.79 | 198300 |
| 2025-08-13 | 26.78 | $26.79 | 357220 |
| 2025-08-12 | 26.78 | $26.77 | 741649 |
| 2025-08-11 | 26.78 | $26.77 | 342801 |
| 2025-08-08 | 26.79 | $26.76 | 351622 |
| 2025-08-07 | 26.79 | $26.75 | 824800 |
| 2025-08-06 | 26.80 | $26.71 | 389903 |
| 2025-08-05 | 26.81 | $26.74 | 520929 |
| 2025-08-04 | 26.83 | $26.77 | 452126 |
| 2025-08-01 | 26.84 | $26.79 | 582614 |
| 2025-07-31 | 26.84 | $26.83 | 482924 |
| 2025-07-30 | 26.84 | $26.84 | 590449 |
| 2025-07-29 | 26.83 | $26.86 | 228267 |
| 2025-07-28 | 26.82 | $26.87 | 233401 |
| 2025-07-25 | 26.81 | $26.86 | 215330 |
| 2025-07-24 | 26.79 | $26.85 | 241900 |
| 2025-07-23 | 26.78 | $26.81 | 169800 |
| 2025-07-22 | 26.77 | $26.83 | 293638 |
| 2025-07-21 | 26.75 | $26.77 | 458117 |
| 2025-07-18 | 26.75 | $26.78 | 265600 |
| 2025-07-17 | 26.74 | $26.74 | 267249 |
| 2025-07-16 | 26.74 | $26.74 | 250400 |
| 2025-07-15 | 26.74 | $26.71 | 292530 |
| 2025-07-14 | 26.74 | $26.72 | 403049 |
| 2025-07-11 | 26.74 | $26.71 | 207700 |
| 2025-07-10 | 26.75 | $26.73 | 220800 |
| 2025-07-09 | 26.75 | $26.69 | 229300 |
| 2025-07-08 | 26.76 | $26.72 | 310600 |
| 2025-07-07 | 26.76 | $26.69 | 524988 |
| 2025-07-03 | 26.78 | $26.71 | 222900 |
| 2025-07-02 | 26.79 | $26.68 | 417393 |
| 2025-07-01 | 26.80 | $26.77 | 699101 |
| 2025-06-30 | 26.80 | $26.74 | 696724 |
| 2025-06-27 | 26.81 | $26.77 | 340900 |
| 2025-06-26 | 26.81 | $26.75 | 452517 |
| 2025-06-25 | 26.82 | $26.80 | 299623 |
| 2025-06-24 | 26.81 | $26.79 | 291100 |
| 2025-06-23 | 26.81 | $26.85 | 354561 |
| 2025-06-20 | 26.79 | $26.81 | 392522 |
| 2025-06-18 | 26.78 | $26.77 | 224310 |
| 2025-06-17 | 26.77 | $26.73 | 161000 |
| 2025-06-16 | 26.77 | $26.71 | 302000 |
| 2025-06-13 | 26.78 | $26.69 | 195145 |
| 2025-06-12 | 26.79 | $26.71 | 295400 |
| 2025-06-11 | 26.79 | $26.68 | 321382 |
| 2025-06-10 | 26.80 | $26.69 | 419313 |
| 2025-06-09 | 26.81 | $26.68 | 703538 |
| 2025-06-06 | 26.83 | $26.72 | 639522 |
| 2025-06-05 | 26.84 | $26.70 | 687512 |
| 2025-06-04 | 26.85 | $26.63 | 736145 |
| 2025-06-03 | 26.88 | $26.71 | 787000 |
| 2025-06-02 | 26.89 | $26.89 | 689800 |
| 2025-05-30 | 26.87 | $26.91 | 691371 |
| 2025-05-29 | 26.84 | $26.91 | 362594 |
| 2025-05-28 | 26.80 | $26.89 | 620917 |
| 2025-05-27 | 26.76 | $26.90 | 1.0M |
| 2025-05-23 | 26.72 | $26.75 | 356475 |
| 2025-05-22 | 26.69 | $26.71 | 489700 |
| 2025-05-21 | 26.67 | $26.73 | 651373 |
| 2025-05-20 | 26.64 | $26.74 | 653700 |
| 2025-05-19 | 26.60 | $26.73 | 229951 |
| 2025-05-16 | 26.56 | $26.69 | 335200 |
| 2025-05-15 | 26.51 | $26.68 | 186930 |
| 2025-05-14 | 26.46 | $26.67 | 269648 |
| 2025-05-13 | 26.41 | $26.60 | 173027 |
| 2025-05-12 | 26.36 | $26.56 | 816035 |
| 2025-05-09 | 26.31 | $26.45 | 130722 |
| 2025-05-08 | 26.28 | $26.46 | 217900 |
| 2025-05-07 | 26.24 | $26.34 | 602237 |
| 2025-05-06 | 26.21 | $26.20 | 395108 |
| 2025-05-05 | 26.22 | $26.38 | 353300 |
| 2025-05-02 | 26.18 | $26.50 | 527614 |
| 2025-05-01 | 26.12 | $26.50 | 224846 |
| 2025-04-30 | 26.04 | $26.38 | 189000 |
| 2025-04-29 | 25.98 | $26.40 | 191600 |
| 2025-04-28 | 25.90 | $26.32 | 235300 |
| 2025-04-25 | 25.83 | $26.21 | 2.5M |
| 2025-04-24 | 25.78 | $26.29 | 204903 |
| 2025-04-23 | 25.69 | $25.91 | 198095 |
| 2025-04-22 | 25.68 | $25.87 | 162546 |
| 2025-04-21 | 25.68 | $25.78 | 240701 |
| 2025-04-17 | 25.69 | $25.87 | 304106 |
| 2025-04-16 | 25.69 | $25.74 | 614412 |
| 2025-04-15 | 25.72 | $25.86 | 399600 |
| 2025-04-14 | 25.73 | $25.78 | 648357 |
| 2025-04-11 | 25.76 | $25.70 | 609800 |
| 2025-04-10 | 25.82 | $25.69 | 1.3M |
| 2025-04-09 | 25.89 | $25.97 | 2.4M |
| 2025-04-08 | 25.91 | $25.41 | 1.4M |
| 2025-04-07 | 26.06 | $25.45 | 2.1M |
| 2025-04-04 | 26.22 | $25.47 | 3.9M |
| 2025-04-03 | 26.41 | $26.20 | 1.1M |
| 2025-04-02 | 26.48 | $26.40 | 342658 |
| 2025-04-01 | 26.51 | $26.60 | 504417 |
| 2025-03-31 | 26.51 | $26.57 | 620000 |
| 2025-03-28 | 26.52 | $26.56 | 464112 |
| 2025-03-27 | 26.53 | $26.53 | 390338 |
| 2025-03-26 | 26.54 | $26.57 | 1.1M |
| 2025-03-25 | 26.56 | $26.53 | 467600 |
| 2025-03-24 | 26.59 | $26.55 | 1.3M |
| 2025-03-21 | 26.61 | $26.50 | 921931 |
| 2025-03-20 | 26.66 | $26.52 | 760406 |
| 2025-03-19 | 26.70 | $26.52 | 1.0M |
| 2025-03-18 | 26.76 | $26.63 | 3.3M |
| 2025-03-17 | 26.80 | $26.75 | 516382 |
| 2025-03-14 | 26.82 | $26.78 | 1.9M |
| 2025-03-13 | 26.84 | $26.73 | 968600 |
| 2025-03-12 | 26.88 | $26.76 | 1.7M |
| 2025-03-11 | 26.92 | $26.75 | 3.0M |
| 2025-03-10 | 26.96 | $26.84 | 932915 |
| 2025-03-07 | 26.99 | $26.91 | 849318 |
| 2025-03-06 | 27.02 | $26.89 | 1.6M |
| 2025-03-05 | 27.05 | $26.86 | 1.1M |
| 2025-03-04 | 27.09 | $26.84 | 2.0M |
| 2025-03-03 | 27.15 | $27.06 | 1.5M |
| 2025-02-28 | 27.17 | $27.08 | 1.9M |
| 2025-02-27 | 27.19 | $27.16 | 560030 |
| 2025-02-26 | 27.19 | $27.19 | 487281 |
| 2025-02-25 | 27.18 | $27.16 | 896400 |
| 2025-02-24 | 27.19 | $27.17 | 951901 |
| 2025-02-21 | 27.19 | $27.17 | 968995 |
| 2025-02-20 | 27.19 | $27.18 | 870339 |
| 2025-02-19 | 27.18 | $27.19 | 905316 |
| 2025-02-18 | 27.18 | $27.18 | 738127 |
| 2025-02-14 | 27.18 | $27.17 | 711712 |
| 2025-02-13 | 27.17 | $27.17 | 938800 |
| 2025-02-12 | 27.17 | $27.15 | 723800 |
| 2025-02-11 | 27.17 | $27.15 | 706330 |
| 2025-02-10 | 27.17 | $27.14 | 939200 |
| 2025-02-07 | 27.17 | $27.13 | 1.7M |
| 2025-02-06 | 27.18 | $27.13 | 691166 |
| 2025-02-05 | 27.18 | $27.12 | 797804 |
| 2025-02-04 | 27.19 | $27.12 | 1.7M |
| 2025-02-03 | 27.20 | $27.24 | 1.5M |
| 2025-01-31 | 27.18 | $27.23 | 849132 |
| 2025-01-30 | 27.17 | $27.23 | 547900 |
| 2025-01-29 | 27.15 | $27.19 | 453715 |
| 2025-01-28 | 27.13 | $27.18 | 624481 |
| 2025-01-27 | 27.12 | $27.16 | 937237 |
| 2025-01-24 | 27.10 | $27.16 | 615407 |
| 2025-01-23 | 27.09 | $27.13 | 879684 |
| 2025-01-22 | 27.08 | $27.13 | 737903 |
| 2025-01-21 | 27.06 | $27.11 | 857209 |
| 2025-01-17 | 27.05 | $27.10 | 696462 |
| 2025-01-16 | 27.04 | $27.07 | 529425 |
| 2025-01-15 | 27.03 | $27.05 | 764900 |
| 2025-01-14 | 27.03 | $27.05 | 1.6M |
| 2025-01-13 | 27.02 | $27.05 | 1.2M |
| 2025-01-10 | 27.01 | $27.02 | 1.1M |
| 2025-01-08 | 27.01 | $27.01 | 1.2M |
| 2025-01-07 | 27.01 | $26.99 | 1.0M |
| 2025-01-06 | 27.02 | $26.99 | 624900 |
| 2025-01-03 | 27.02 | $26.98 | 698374 |
| 2025-01-02 | 27.03 | $26.97 | 667359 |
| 2024-12-31 | 27.04 | $26.95 | 561200 |
| 2024-12-30 | 27.06 | $26.95 | 675830 |
| 2024-12-27 | 27.08 | $26.94 | 852200 |
| 2024-12-26 | 27.11 | $27.13 | 278400 |
| 2024-12-24 | 27.10 | $27.11 | 267239 |
| 2024-12-23 | 27.09 | $27.11 | 380400 |
| 2024-12-20 | 27.08 | $27.10 | 639915 |
| 2024-12-19 | 27.07 | $27.08 | 778700 |
| 2024-12-18 | 27.07 | $27.06 | 338843 |
| 2024-12-17 | 27.06 | $27.08 | 192706 |
| 2024-12-16 | 27.05 | $27.07 | 205230 |
| 2024-12-13 | 27.05 | $27.06 | 193369 |
| 2024-12-12 | 27.04 | $27.03 | 204500 |
| 2024-12-11 | 27.04 | $27.00 | 234000 |
| 2024-12-10 | 27.04 | $27.01 | 233500 |
| 2024-12-09 | 27.04 | $27.00 | 373300 |
| 2024-12-06 | 27.05 | $26.98 | 276062 |
| 2024-12-05 | 27.06 | $26.96 | 478444 |
| 2024-12-04 | 27.07 | $26.96 | 822028 |
| 2024-12-03 | 27.09 | $26.96 | 720900 |
| 2024-12-02 | 27.10 | $27.12 | 522511 |
| 2024-11-29 | 27.09 | $27.12 | 193449 |
| 2024-11-27 | 27.07 | $27.09 | 310721 |
| 2024-11-26 | 27.06 | $27.09 | 272900 |
| 2024-11-25 | 27.04 | $27.08 | 198208 |
| 2024-11-22 | 27.03 | $27.06 | 183300 |
| 2024-11-21 | 27.01 | $27.04 | 382343 |
| 2024-11-20 | 27.00 | $27.02 | 217800 |
| 2024-11-19 | 26.99 | $27.02 | 280800 |
| 2024-11-18 | 26.97 | $27.01 | 289633 |
| 2024-11-15 | 26.96 | $27.02 | 383400 |
| 2024-11-14 | 26.94 | $26.98 | 131109 |
| 2024-11-13 | 26.92 | $26.97 | 220900 |
| 2024-11-12 | 26.91 | $26.95 | 258649 |
| 2024-11-11 | 26.89 | $26.93 | 267919 |
| 2024-11-08 | 26.88 | $26.95 | 1.9M |
| 2024-11-07 | 26.86 | $26.91 | 618400 |
| 2024-11-06 | 26.85 | $26.91 | 879802 |
| 2024-11-05 | 26.83 | $26.79 | 236245 |
| 2024-11-04 | 26.84 | $26.75 | 463000 |
| 2024-11-01 | 26.85 | $26.92 | 254200 |
| 2024-10-31 | 26.84 | $26.89 | 281658 |
| 2024-10-30 | 26.82 | $26.89 | 132109 |
| 2024-10-29 | 26.81 | $26.88 | 182700 |
| 2024-10-28 | 26.79 | $26.87 | 421230 |
| 2024-10-25 | 26.77 | $26.83 | 658836 |
| 2024-10-24 | 26.76 | $26.82 | 114828 |
| 2024-10-23 | 26.75 | $26.82 | 50513 |
| 2024-10-22 | 26.73 | $26.81 | 98700 |
| 2024-10-21 | 26.72 | $26.78 | 86900 |
| 2024-10-18 | 26.71 | $26.78 | 103600 |
| 2024-10-17 | 26.70 | $26.76 | 474439 |
| 2024-10-16 | 26.69 | $26.75 | 302843 |
| 2024-10-15 | 26.68 | $26.71 | 171900 |
| 2024-10-14 | 26.68 | $26.70 | 134748 |
| 2024-10-11 | 26.68 | $26.69 | 240900 |
| 2024-10-10 | 26.69 | $26.66 | 2.4M |
| 2024-10-09 | 26.70 | $26.63 | 1.2M |
| 2024-10-08 | 26.72 | $26.64 | 1.1M |
| 2024-10-07 | 26.74 | $26.64 | 180200 |
| 2024-10-04 | 26.77 | $26.63 | 132800 |
| 2024-10-03 | 26.80 | $26.61 | 127100 |
| 2024-10-02 | 26.84 | $26.64 | 282000 |
| 2024-10-01 | 26.88 | $26.82 | 340900 |
| 2024-09-30 | 26.90 | $26.88 | 163219 |
| 2024-09-27 | 26.90 | $26.89 | 279325 |
| 2024-09-26 | 26.89 | $26.89 | 148300 |
| 2024-09-25 | 26.89 | $26.89 | 223000 |
| 2024-09-24 | 26.89 | $26.89 | 175628 |
| 2024-09-23 | 26.88 | $26.91 | 378941 |
| 2024-09-20 | 26.88 | $26.90 | 164300 |
| 2024-09-19 | 26.87 | $26.89 | 240637 |
| 2024-09-18 | 26.86 | $26.89 | 156800 |
| 2024-09-17 | 26.85 | $26.88 | 217300 |
| 2024-09-16 | 26.84 | $26.87 | 146500 |
| 2024-09-13 | 26.84 | $26.82 | 315900 |
| 2024-09-12 | 26.84 | $26.86 | 183200 |
| 2024-09-11 | 26.83 | $26.81 | 152034 |
| 2024-09-10 | 26.84 | $26.82 | 138033 |
| 2024-09-09 | 26.84 | $26.82 | 180600 |
| 2024-09-06 | 26.84 | $26.80 | 279920 |
| 2024-09-05 | 26.85 | $26.81 | 167500 |
| 2024-09-04 | 26.86 | $26.76 | 257600 |
| 2024-09-03 | 26.87 | $26.94 | 220400 |
| 2024-08-30 | 26.85 | $26.95 | 204437 |
| 2024-08-29 | 26.83 | $26.94 | 200725 |
| 2024-08-28 | 26.81 | $26.92 | 425000 |
| 2024-08-27 | 26.78 | $26.93 | 112300 |
| 2024-08-26 | 26.75 | $26.90 | 104047 |
| 2024-08-23 | 26.72 | $26.87 | 213407 |
| 2024-08-22 | 26.69 | $26.84 | 281249 |
| 2024-08-21 | 26.67 | $26.79 | 110225 |
| 2024-08-20 | 26.65 | $26.81 | 147901 |
| 2024-08-19 | 26.62 | $26.75 | 239516 |
| 2024-08-16 | 26.60 | $26.69 | 105700 |
| 2024-08-15 | 26.60 | $26.66 | 159645 |
| 2024-08-14 | 26.60 | $26.57 | 74600 |
| 2024-08-13 | 26.61 | $26.56 | 67100 |
| 2024-08-12 | 26.64 | $26.55 | 108600 |
| 2024-08-09 | 26.67 | $26.54 | 74558 |
| 2024-08-08 | 26.71 | $26.50 | 128100 |
| 2024-08-07 | 26.76 | $26.46 | 370614 |
| 2024-08-06 | 26.83 | $26.62 | 295600 |
| 2024-08-05 | 26.88 | $26.61 | 796224 |
| 2024-08-02 | 26.94 | $26.61 | 1.7M |
| 2024-08-01 | 27.01 | $27.02 | 278400 |
| 2024-07-31 | 27.00 | $27.00 | 165823 |
| 2024-07-30 | 27.00 | $27.02 | 336227 |
| 2024-07-29 | 26.99 | $27.03 | 71600 |
| 2024-07-26 | 26.97 | $27.02 | 157328 |
| 2024-07-25 | 26.96 | $26.99 | 140500 |
| 2024-07-24 | 26.95 | $27.00 | 130638 |
| 2024-07-23 | 26.93 | $26.98 | 141943 |
| 2024-07-22 | 26.92 | $26.98 | 145000 |
| 2024-07-19 | 26.91 | $26.97 | 85100 |
| 2024-07-18 | 26.89 | $26.93 | 143800 |
| 2024-07-17 | 26.88 | $26.93 | 121302 |
| 2024-07-16 | 26.87 | $26.91 | 1.2M |
| 2024-07-15 | 26.87 | $26.90 | 229100 |
| 2024-07-12 | 26.86 | $26.89 | 216307 |
| 2024-07-11 | 26.85 | $26.88 | 602410 |
| 2024-07-10 | 26.85 | $26.86 | 184719 |
| 2024-07-09 | 26.85 | $26.80 | 213813 |
| 2024-07-08 | 26.86 | $26.80 | 188315 |
| 2024-07-05 | 26.88 | $26.78 | 178500 |
| 2024-07-03 | 26.90 | $26.76 | 158400 |
| 2024-07-02 | 26.93 | $26.77 | 512423 |
| 2024-07-01 | 26.96 | $26.93 | 394258 |
| 2024-06-28 | 26.96 | $26.94 | 227700 |
| 2024-06-27 | 26.96 | $26.97 | 179312 |
| 2024-06-26 | 26.95 | $26.96 | 175800 |
| 2024-06-25 | 26.95 | $26.96 | 105707 |
| 2024-06-24 | 26.94 | $26.96 | 81361 |
| 2024-06-21 | 26.93 | $26.95 | 91800 |
| 2024-06-20 | 26.92 | $26.94 | 414800 |
| 2024-06-18 | 26.92 | $26.94 | 104800 |
| 2024-06-17 | 26.91 | $26.92 | 274600 |
| 2024-06-14 | 26.90 | $26.90 | 93723 |
| 2024-06-13 | 26.90 | $26.89 | 323600 |
| 2024-06-12 | 26.90 | $26.89 | 143100 |
| 2024-06-11 | 26.90 | $26.88 | 331161 |
| 2024-06-10 | 26.90 | $26.85 | 176800 |
| 2024-06-07 | 26.91 | $26.84 | 243200 |
| 2024-06-06 | 26.92 | $26.85 | 182200 |
| 2024-06-05 | 26.93 | $26.84 | 291900 |
| 2024-06-04 | 26.94 | $26.83 | 336517 |
| 2024-06-03 | 26.96 | $27.01 | 208100 |
| 2024-05-31 | 26.94 | $26.99 | 224507 |
| 2024-05-30 | 26.92 | $26.97 | 193456 |
| 2024-05-29 | 26.90 | $26.95 | 497246 |
| 2024-05-28 | 26.89 | $26.92 | 157406 |
| 2024-05-24 | 26.87 | $26.94 | 136500 |
| 2024-05-23 | 26.86 | $26.93 | 784207 |
| 2024-05-22 | 26.84 | $26.88 | 193745 |
| 2024-05-21 | 26.82 | $26.86 | 110700 |
| 2024-05-20 | 26.81 | $26.85 | 102037 |
| 2024-05-17 | 26.80 | $26.83 | 143100 |
| 2024-05-16 | 26.79 | $26.81 | 117203 |
| 2024-05-15 | 26.79 | $26.76 | 181800 |
| 2024-05-14 | 26.79 | $26.79 | 42744 |
| 2024-05-13 | 26.79 | $26.81 | 147600 |
| 2024-05-10 | 26.78 | $26.78 | 123305 |
| 2024-05-09 | 26.78 | $26.76 | 145835 |
| 2024-05-08 | 26.78 | $26.72 | 123900 |
| 2024-05-07 | 26.79 | $26.72 | 147504 |
| 2024-05-06 | 26.80 | $26.74 | 146912 |
| 2024-05-03 | 26.81 | $26.74 | 261603 |
| 2024-05-02 | 26.82 | $26.67 | 235434 |
| 2024-05-01 | 26.85 | $26.85 | 224091 |
| 2024-04-30 | 26.84 | $26.92 | 96400 |
| 2024-04-29 | 26.82 | $26.87 | 110504 |
| 2024-04-26 | 26.80 | $26.84 | 77839 |
| 2024-04-25 | 26.79 | $26.79 | 92100 |
| 2024-04-24 | 26.78 | $26.80 | 66849 |
| 2024-04-23 | 26.78 | $26.81 | 80400 |
| 2024-04-22 | 26.77 | $26.80 | 68014 |
| 2024-04-19 | 26.75 | $26.78 | 305818 |
| 2024-04-18 | 26.74 | $26.78 | 120500 |
| 2024-04-17 | 26.73 | $26.75 | 70628 |
| 2024-04-16 | 26.73 | $26.76 | 91236 |
| 2024-04-15 | 26.72 | $26.75 | 116800 |
| 2024-04-12 | 26.71 | $26.73 | 67541 |
| 2024-04-11 | 26.70 | $26.71 | 74809 |
| 2024-04-10 | 26.70 | $26.69 | 69800 |
| 2024-04-09 | 26.70 | $26.66 | 746800 |
| 2024-04-08 | 26.70 | $26.69 | 102942 |
| 2024-04-05 | 26.70 | $26.66 | 64706 |
| 2024-04-04 | 26.71 | $26.61 | 108400 |
| 2024-04-03 | 26.73 | $26.62 | 452368 |
| 2024-04-02 | 26.75 | $26.59 | 547300 |
| 2024-04-01 | 26.78 | $26.89 | 116400 |
| 2024-03-28 | 26.74 | $26.80 | 50700 |
| 2024-03-27 | 26.73 | $26.76 | 52400 |
| 2024-03-26 | 26.71 | $26.75 | 110635 |
| 2024-03-25 | 26.70 | $26.76 | 82842 |
| 2024-03-22 | 26.69 | $26.75 | 85800 |
| 2024-03-21 | 26.67 | $26.71 | 208200 |
| 2024-03-20 | 26.66 | $26.70 | 73549 |
| 2024-03-19 | 26.64 | $26.70 | 66500 |
| 2024-03-18 | 26.63 | $26.68 | 100800 |
| 2024-03-15 | 26.62 | $26.65 | 60200 |
| 2024-03-14 | 26.61 | $26.64 | 42400 |
| 2024-03-13 | 26.60 | $26.63 | 33721 |
| 2024-03-12 | 26.60 | $26.62 | 59146 |
| 2024-03-11 | 26.59 | $26.61 | 74613 |
| 2024-03-08 | 26.59 | $26.55 | 37613 |
| 2024-03-07 | 26.60 | $26.55 | 45210 |
| 2024-03-06 | 26.61 | $26.52 | 111041 |
| 2024-03-05 | 26.63 | $26.52 | 45900 |
| 2024-03-04 | 26.65 | $26.52 | 62300 |
| 2024-03-01 | 26.67 | $26.70 | 86800 |
| 2024-02-29 | 26.66 | $26.69 | 65105 |
| 2024-02-28 | 26.65 | $26.70 | 26600 |
| 2024-02-27 | 26.64 | $26.68 | 43236 |
| 2024-02-26 | 26.63 | $26.66 | 49500 |
| 2024-02-23 | 26.62 | $26.65 | 279838 |
| 2024-02-22 | 26.61 | $26.60 | 42109 |
| 2024-02-21 | 26.61 | $26.62 | 49608 |
| 2024-02-20 | 26.61 | $26.61 | 56128 |
| 2024-02-16 | 26.60 | $26.59 | 49622 |
| 2024-02-15 | 26.60 | $26.59 | 49400 |
| 2024-02-14 | 26.61 | $26.57 | 43000 |
| 2024-02-13 | 26.61 | $26.57 | 41900 |
| 2024-02-12 | 26.62 | $26.58 | 25718 |
| 2024-02-09 | 26.62 | $26.55 | 82500 |
| 2024-02-08 | 26.63 | $26.55 | 78900 |
| 2024-02-07 | 26.65 | $26.55 | 270227 |
| 2024-02-06 | 26.66 | $26.56 | 45309 |
| 2024-02-05 | 26.68 | $26.54 | 77120 |
| 2024-02-02 | 26.70 | $26.51 | 140820 |
| 2024-02-01 | 26.73 | $26.72 | 33400 |
| 2024-01-31 | 26.73 | $26.72 | 41200 |
| 2024-01-30 | 26.72 | $26.70 | 13900 |
| 2024-01-29 | 26.71 | $26.70 | 36500 |
| 2024-01-26 | 26.70 | $26.68 | 45600 |
| 2024-01-25 | 26.69 | $26.71 | 42500 |
| 2024-01-24 | 26.67 | $26.71 | 46508 |
| 2024-01-23 | 26.66 | $26.69 | 38201 |
| 2024-01-22 | 26.64 | $26.68 | 43332 |
| 2024-01-19 | 26.62 | $26.64 | 30741 |
| 2024-01-18 | 26.60 | $26.64 | 23835 |
| 2024-01-17 | 26.59 | $26.64 | 57825 |
| 2024-01-16 | 26.57 | $26.63 | 42400 |
| 2024-01-12 | 26.55 | $26.57 | 41400 |
| 2024-01-11 | 26.53 | $26.55 | 19213 |
| 2024-01-10 | 26.52 | $26.55 | 16215 |
| 2024-01-09 | 26.51 | $26.52 | 26200 |
| 2024-01-08 | 26.50 | $26.51 | 26200 |
| 2024-01-05 | 26.49 | $26.50 | 15500 |
| 2024-01-04 | 26.48 | $26.42 | 64020 |
| 2024-01-03 | 26.48 | $26.41 | 22308 |
| 2024-01-02 | 26.49 | $26.52 | 33400 |
| 2023-12-29 | 26.48 | $26.40 | 11347 |
| 2023-12-28 | 26.48 | $26.36 | 12800 |
| 2023-12-27 | 26.50 | $26.47 | 26944 |
| 2023-12-26 | 26.50 | $26.45 | 50831 |
| 2023-12-22 | 26.50 | $26.46 | 54632 |
| 2023-12-21 | 26.49 | $26.41 | 43722 |
| 2023-12-20 | 26.50 | $26.56 | 38644 |
| 2023-12-19 | 26.48 | $26.48 | 50700 |
| 2023-12-18 | 26.46 | $26.43 | 10500 |
| 2023-12-15 | 26.46 | $26.40 | 52334 |
| 2023-12-14 | 26.46 | $26.52 | 16025 |
| 2023-12-13 | 26.43 | $26.45 | 25940 |
| 2023-12-12 | 26.42 | $26.48 | 24000 |
| 2023-12-11 | 26.39 | $26.44 | 62535 |
| 2023-12-08 | 26.37 | $26.42 | 15400 |
| 2023-12-07 | 26.35 | $26.35 | 30435 |
| 2023-12-06 | 26.34 | $26.39 | 36948 |
| 2023-12-05 | 26.32 | $26.37 | 44701 |
| 2023-12-04 | 26.30 | $26.36 | 8512 |
| 2023-12-01 | 26.28 | $26.39 | 26044 |
| 2023-11-30 | 26.25 | $26.31 | 37843 |
| 2023-11-29 | 26.23 | $26.30 | 44435 |
| 2023-11-28 | 26.21 | $26.30 | 33425 |
| 2023-11-27 | 26.18 | $26.27 | 40636 |
| 2023-11-24 | 26.16 | $26.28 | 17622 |
| 2023-11-22 | 26.13 | $26.18 | 29141 |
| 2023-11-21 | 26.11 | $26.23 | 34821 |
| 2023-11-20 | 26.09 | $26.20 | 28431 |
| 2023-11-17 | 26.06 | $26.16 | 55808 |
| 2023-11-16 | 26.05 | $26.16 | 147700 |
| 2023-11-15 | 26.02 | $26.01 | 109802 |
| 2023-11-14 | 26.03 | $26.05 | 198831 |
| 2023-11-13 | 26.03 | $26.00 | 26300 |
| 2023-11-10 | 26.04 | $25.96 | 92714 |
| 2023-11-09 | 26.05 | $26.11 | 9400 |
| 2023-11-08 | 26.04 | $26.08 | 44200 |
| 2023-11-07 | 26.04 | $26.05 | 20549 |
| 2023-11-06 | 26.04 | $26.05 | 11600 |
| 2023-11-03 | 26.04 | $26.01 | 22715 |
| 2023-11-02 | 26.05 | $26.02 | 39200 |
| 2023-11-01 | 26.06 | $26.04 | 218600 |
| 2023-10-31 | 26.07 | $26.04 | 33404 |
| 2023-10-30 | 26.07 | $26.10 | 21115 |
| 2023-10-27 | 26.07 | $26.07 | 99300 |
| 2023-10-26 | 26.07 | $26.05 | 88400 |
| 2023-10-25 | 26.08 | $26.05 | 7805 |
| 2023-10-24 | 26.09 | $26.09 | 15800 |
| 2023-10-23 | 26.09 | $26.09 | 155816 |
| 2023-10-20 | 26.09 | $26.08 | 18216 |
| 2023-10-19 | 26.10 | $26.07 | 31400 |
| 2023-10-18 | 26.10 | $26.07 | 22930 |
| 2023-10-17 | 26.11 | $26.10 | 18802 |
| 2023-10-16 | 26.11 | $25.99 | 22946 |
| 2023-10-13 | 26.14 | $26.00 | 14504 |
| 2023-10-12 | 26.17 | $26.19 | 266312 |
| 2023-10-11 | 26.17 | $26.11 | 31814 |
| 2023-10-10 | 26.18 | $26.21 | 506300 |
| 2023-10-09 | 26.17 | $26.12 | 38018 |
| 2023-10-06 | 26.17 | $26.13 | 34402 |
| 2023-10-05 | 26.18 | $26.12 | 13124 |
| 2023-10-04 | 26.19 | $26.15 | 469500 |
| 2023-10-03 | 26.19 | $26.11 | 56500 |
| 2023-10-02 | 26.21 | $26.14 | 7300 |
| 2023-09-29 | 26.21 | $26.14 | 140000 |
| 2023-09-28 | 26.22 | $26.20 | 29900 |
| 2023-09-27 | 26.22 | $26.19 | 20931 |
| 2023-09-26 | 26.22 | $26.22 | 250205 |
| 2023-09-25 | 26.22 | $26.20 | 14700 |
| 2023-09-22 | 26.21 | $26.18 | 31000 |
| 2023-09-21 | 26.21 | $26.21 | 44200 |
| 2023-09-20 | 26.21 | $26.17 | 30804 |
| 2023-09-19 | 26.20 | $26.15 | 7600 |
| 2023-09-18 | 26.21 | $26.09 | 42335 |
| 2023-09-15 | 26.22 | $26.06 | 85605 |
| 2023-09-14 | 26.25 | $26.30 | 11000 |
| 2023-09-13 | 26.23 | $26.18 | 14640 |
| 2023-09-12 | 26.22 | $26.26 | 18100 |
| 2023-09-11 | 26.20 | $26.21 | 44138 |
| 2023-09-08 | 26.19 | $26.21 | 28200 |
| 2023-09-07 | 26.18 | $26.17 | 36420 |
| 2023-09-06 | 26.17 | $26.15 | 25346 |
| 2023-09-05 | 26.16 | $26.14 | 101220 |
| 2023-09-01 | 26.15 | $26.14 | 8416 |
| 2023-08-31 | 26.14 | $26.11 | 4448 |
| 2023-08-30 | 26.14 | $26.12 | 6800 |
| 2023-08-29 | 26.13 | $26.10 | 52300 |
| 2023-08-28 | 26.12 | $26.09 | 11614 |
| 2023-08-25 | 26.11 | $26.05 | 30718 |
| 2023-08-24 | 26.11 | $26.07 | 7700 |
| 2023-08-23 | 26.11 | $26.06 | 33547 |
| 2023-08-22 | 26.11 | $26.02 | 9500 |
| 2023-08-21 | 26.11 | $26.03 | 21426 |
| 2023-08-18 | 26.11 | $26.05 | 29627 |
| 2023-08-17 | 26.11 | $26.02 | 64207 |
| 2023-08-16 | 26.11 | $26.01 | 46300 |
| 2023-08-15 | 26.11 | $26.02 | 10200 |
| 2023-08-14 | 26.11 | $26.01 | 55013 |
| 2023-08-11 | 26.11 | $25.99 | 115833 |
| 2023-08-10 | 26.11 | $26.13 | 65132 |
| 2023-08-09 | 26.09 | $26.11 | 51224 |
| 2023-08-08 | 26.06 | $26.08 | 118800 |
| 2023-08-07 | 26.03 | $26.08 | 22702 |
| 2023-08-04 | 26.00 | $26.07 | 14704 |
| 2023-08-03 | 25.96 | $26.06 | 34648 |
| 2023-08-02 | 25.92 | $26.04 | 66700 |
| 2023-08-01 | 25.88 | $26.04 | 70700 |
| 2023-07-31 | 25.83 | $25.95 | 9742 |
| 2023-07-28 | 25.78 | $25.82 | 9636 |
| 2023-07-27 | 25.76 | $25.81 | 45300 |
| 2023-07-26 | 25.74 | $25.80 | 43404 |
| 2023-07-25 | 25.71 | $25.80 | 33700 |
| 2023-07-24 | 25.67 | $25.80 | 159525 |
| 2023-07-21 | 25.64 | $25.76 | 217729 |
| 2023-07-20 | 25.60 | $25.62 | 318000 |
| 2023-07-19 | 25.59 | $25.58 | 12700 |
| 2023-07-18 | 25.58 | $25.54 | 25000 |
| 2023-07-17 | 25.58 | $25.49 | 8927 |
| 2023-07-14 | 25.58 | $25.46 | 15632 |
| 2023-07-13 | 25.60 | $25.62 | 14326 |
| 2023-07-12 | 25.58 | $25.63 | 24137 |
| 2023-07-11 | 25.56 | $25.62 | 5300 |
| 2023-07-10 | 25.54 | $25.60 | 344449 |
| 2023-07-07 | 25.51 | $25.58 | 6534 |
| 2023-07-06 | 25.49 | $25.56 | 17329 |
| 2023-07-05 | 25.46 | $25.55 | 7200 |
| 2023-07-03 | 25.44 | $25.50 | 3400 |
| 2023-06-30 | 25.41 | $25.41 | 7600 |
| 2023-06-29 | 25.41 | $25.43 | 16200 |
| 2023-06-28 | 25.40 | $25.43 | 34040 |
| 2023-06-27 | 25.38 | $25.43 | 50300 |
| 2023-06-26 | 25.37 | $25.43 | 62134 |
| 2023-06-23 | 25.35 | $25.41 | 26500 |
| 2023-06-22 | 25.33 | $25.41 | 139900 |
| 2023-06-21 | 25.31 | $25.38 | 19944 |
| 2023-06-20 | 25.29 | $25.37 | 48264 |
| 2023-06-16 | 25.27 | $25.36 | 10604 |
| 2023-06-15 | 25.25 | $25.33 | 8446 |
| 2023-06-14 | 25.24 | $25.32 | 700 |
| 2023-06-13 | 25.22 | $25.24 | 1000 |
| 2023-06-12 | 25.21 | $25.19 | 172000 |
| 2023-06-09 | 25.22 | $25.13 | 3041 |
| 2023-06-08 | 25.24 | $25.32 | 1900 |
| 2023-06-07 | 25.22 | $25.29 | 7303 |
| 2023-06-06 | 25.21 | $25.30 | 33046 |
| 2023-06-05 | 25.19 | $25.26 | 713 |
| 2023-06-02 | 25.18 | $25.25 | 27611 |
| 2023-06-01 | 25.17 | $25.24 | 4522 |
| 2023-05-31 | 25.16 | $25.17 | 9933 |
| 2023-05-30 | 25.17 | $25.20 | 300 |
| 2023-05-26 | 25.16 | $25.23 | 9900 |
| 2023-05-25 | 25.15 | $25.18 | 2300 |
| 2023-05-24 | 25.15 | $25.16 | 3230 |
| 2023-05-23 | 25.16 | $25.17 | 106600 |
| 2023-05-22 | 25.16 | $25.15 | 10200 |
| 2023-05-19 | 25.17 | $25.12 | 12600 |
| 2023-05-18 | 25.19 | $25.12 | 2300 |
| 2023-05-17 | 25.21 | $25.10 | 13800 |
| 2023-05-16 | 25.24 | $25.09 | 4117 |
| 2023-05-15 | 25.27 | $25.08 | 4800 |
| 2023-05-12 | 25.32 | $25.06 | 26022 |
| 2023-05-11 | 25.37 | $25.28 | 14934 |
| 2023-05-10 | 25.39 | $25.34 | 5903 |
| 2023-05-09 | 25.39 | $25.39 | 5123 |
| 2023-05-08 | 25.39 | $25.39 | 5810 |
| 2023-05-05 | 25.39 | $25.37 | 3300 |
| 2023-05-04 | 25.38 | $25.36 | 34618 |
| 2023-05-03 | 25.38 | $25.38 | 7800 |
| 2023-05-02 | 25.38 | $25.40 | 9519 |
| 2023-05-01 | 25.37 | $25.43 | 33629 |
| 2023-04-28 | 25.35 | $25.35 | 1500 |
| 2023-04-27 | 25.35 | $25.40 | 14127 |
| 2023-04-26 | 25.34 | $25.37 | 62741 |
| 2023-04-25 | 25.32 | $25.34 | 6900 |
| 2023-04-24 | 25.32 | $25.29 | 1723 |
| 2023-04-21 | 25.32 | $25.30 | 5500 |
| 2023-04-20 | 25.32 | $25.24 | 31300 |
| 2023-04-19 | 25.33 | $25.27 | 9320 |
| 2023-04-18 | 25.34 | $25.29 | 12900 |
| 2023-04-17 | 25.35 | $25.26 | 2100 |
| 2023-04-14 | 25.36 | $25.29 | 7400 |
| 2023-04-13 | 25.37 | $25.48 | 7300 |
| 2023-04-12 | 25.34 | $25.44 | 602 |
| 2023-04-11 | 25.31 | $25.47 | 4600 |
| 2023-04-10 | 25.28 | $25.48 | 4700 |
| 2023-04-06 | 25.23 | $25.44 | 1612 |
| 2023-04-05 | 25.18 | $25.41 | 1810 |
| 2023-04-04 | 25.14 | $25.41 | 4000 |
| 2023-04-03 | 25.08 | $25.32 | 2200 |
| 2023-03-31 | 25.04 | $25.20 | 645 |
| 2023-03-30 | 25.02 | $25.11 | 344 |
| 2023-03-29 | 25.01 | $25.12 | 1300 |
| 2023-03-28 | 25.00 | $25.09 | 202 |
| 2023-03-27 | 24.99 | $25.04 | 424 |
| 2023-03-24 | 24.99 | $25.03 | 4111 |
| 2023-03-23 | 25.00 | $25.02 | 1500 |
| 2023-03-22 | 25.01 | $24.94 | 3100 |
| 2023-03-21 | 25.04 | $24.98 | 926 |
| 2023-03-20 | 25.07 | $24.99 | 1622 |
| 2023-03-17 | 25.10 | $24.92 | 6934 |
| 2023-03-16 | 25.15 | $24.83 | 4100 |
| 2023-03-15 | 25.23 | $24.99 | 207 |
| 2023-03-14 | 25.29 | $24.79 | 15448 |
| 2023-03-13 | 25.39 | $25.23 | 8726 |
| 2023-03-10 | 25.43 | $25.21 | 16300 |
| 2023-03-09 | 25.47 | $25.45 | 4300 |
| 2023-03-08 | 25.47 | $25.43 | 422 |
| 2023-03-07 | 25.48 | $25.39 | 63500 |
| 2023-03-06 | 25.49 | $25.44 | 400 |
| 2023-03-03 | 25.49 | $25.40 | 1200 |
| 2023-03-02 | 25.50 | $25.39 | 1641 |
| 2023-03-01 | 25.52 | $25.40 | 1014 |
| 2023-02-28 | 25.54 | $25.51 | 1440 |
| 2023-02-27 | 25.53 | $25.47 | 4600 |
| 2023-02-24 | 25.53 | $25.45 | 1441 |
| 2023-02-23 | 25.54 | $25.65 | 717924 |
| 2023-02-22 | 25.51 | $25.47 | 3506 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.32
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.89
Average
26.42
Maximum
27.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.32 | $26.35 | 265900 |
| 2026-07-21 | 26.31 | $26.37 | 207711 |
| 2026-07-20 | 26.30 | $26.31 | 255900 |
| 2026-07-17 | 26.30 | $26.33 | 591106 |
| 2026-07-16 | 26.29 | $26.26 | 1.0M |
| 2026-07-15 | 26.31 | $26.34 | 175641 |
| 2026-07-14 | 26.30 | $26.34 | 469332 |
| 2026-07-13 | 26.30 | $26.28 | 126700 |
| 2026-07-10 | 26.31 | $26.32 | 153900 |
| 2026-07-09 | 26.31 | $26.32 | 279729 |
| 2026-07-08 | 26.31 | $26.31 | 550126 |
| 2026-07-07 | 26.32 | $26.29 | 1.8M |
| 2026-07-06 | 26.34 | $26.30 | 457500 |
| 2026-07-02 | 26.35 | $26.34 | 335039 |
| 2026-07-01 | 26.36 | $26.42 | 346400 |
| 2026-06-30 | 26.34 | $26.42 | 502700 |
| 2026-06-29 | 26.31 | $26.42 | 141400 |
| 2026-06-26 | 26.29 | $26.41 | 142548 |
| 2026-06-25 | 26.26 | $26.34 | 120342 |
| 2026-06-24 | 26.25 | $26.30 | 207400 |
| 2026-06-23 | 26.24 | $26.24 | 123325 |
| 2026-06-22 | 26.26 | $26.29 | 77015 |
| 2026-06-18 | 26.27 | $26.28 | 168440 |
| 2026-06-17 | 26.28 | $26.22 | 140700 |
| 2026-06-16 | 26.31 | $26.27 | 344406 |
| 2026-06-15 | 26.34 | $26.37 | 193900 |
| 2026-06-12 | 26.34 | $26.37 | 385300 |
| 2026-06-11 | 26.34 | $26.36 | 352836 |
| 2026-06-10 | 26.35 | $26.30 | 1.0M |
| 2026-06-09 | 26.37 | $26.31 | 185514 |
| 2026-06-08 | 26.40 | $26.33 | 230140 |
| 2026-06-05 | 26.42 | $26.32 | 249200 |
| 2026-06-04 | 26.46 | $26.38 | 198245 |
| 2026-06-03 | 26.48 | $26.36 | 151129 |
| 2026-06-02 | 26.52 | $26.36 | 494612 |
| 2026-06-01 | 26.56 | $26.54 | 900507 |
| 2026-05-29 | 26.55 | $26.52 | 134400 |
| 2026-05-28 | 26.55 | $26.52 | 189929 |
| 2026-05-27 | 26.54 | $26.51 | 198340 |
| 2026-05-26 | 26.53 | $26.50 | 160200 |
| 2026-05-22 | 26.52 | $26.48 | 273022 |
| 2026-05-21 | 26.52 | $26.43 | 123862 |
| 2026-05-20 | 26.53 | $26.47 | 351500 |
| 2026-05-19 | 26.52 | $26.44 | 141447 |
| 2026-05-18 | 26.52 | $26.46 | 172176 |
| 2026-05-15 | 26.51 | $26.41 | 125137 |
| 2026-05-14 | 26.51 | $26.44 | 164128 |
| 2026-05-13 | 26.51 | $26.42 | 184909 |
| 2026-05-12 | 26.50 | $26.40 | 643600 |
| 2026-05-11 | 26.50 | $26.40 | 282227 |
| 2026-05-08 | 26.49 | $26.38 | 251961 |
| 2026-05-07 | 26.48 | $26.35 | 296600 |
| 2026-05-06 | 26.48 | $26.33 | 134400 |
| 2026-05-05 | 26.48 | $26.35 | 272048 |
| 2026-05-04 | 26.47 | $26.33 | 281824 |
| 2026-05-01 | 26.47 | $26.37 | 478100 |
| 2026-04-30 | 26.44 | $26.41 | 316254 |
| 2026-04-29 | 26.39 | $26.45 | 331413 |
| 2026-04-28 | 26.32 | $26.35 | 209130 |
| 2026-04-27 | 26.25 | $26.28 | 592675 |
| 2026-04-24 | 26.20 | $26.27 | 416513 |
| 2026-04-23 | 26.13 | $26.21 | 337400 |
| 2026-04-22 | 26.06 | $26.14 | 767540 |
| 2026-04-21 | 25.99 | $26.03 | 164600 |
| 2026-04-20 | 25.95 | $26.02 | 177948 |
| 2026-04-17 | 25.89 | $26.04 | 186400 |
| 2026-04-16 | 25.82 | $25.86 | 182900 |
| 2026-04-15 | 25.79 | $25.82 | 224300 |
| 2026-04-14 | 25.76 | $25.80 | 291501 |
| 2026-04-13 | 25.73 | $25.77 | 197125 |
| 2026-04-10 | 25.71 | $25.78 | 355900 |
| 2026-04-09 | 25.67 | $25.82 | 654894 |
| 2026-04-08 | 25.62 | $25.74 | 1.3M |
| 2026-04-07 | 25.58 | $25.55 | 98100 |
| 2026-04-06 | 25.59 | $25.55 | 478329 |
| 2026-04-02 | 25.61 | $25.59 | 253646 |
| 2026-04-01 | 25.61 | $25.78 | 120124 |
| 2026-03-31 | 25.56 | $25.65 | 259200 |
| 2026-03-30 | 25.55 | $25.57 | 386401 |
| 2026-03-27 | 25.55 | $25.56 | 367513 |
| 2026-03-26 | 25.56 | $25.71 | 86700 |
| 2026-03-25 | 25.53 | $25.78 | 149800 |
| 2026-03-24 | 25.47 | $25.73 | 373300 |
| 2026-03-23 | 25.42 | $25.65 | 346300 |
| 2026-03-20 | 25.38 | $25.54 | 133320 |
| 2026-03-19 | 25.37 | $25.53 | 336246 |
| 2026-03-18 | 25.37 | $25.45 | 309642 |
| 2026-03-17 | 25.40 | $25.50 | 148800 |
| 2026-03-16 | 25.42 | $25.54 | 331215 |
| 2026-03-13 | 25.44 | $25.52 | 511010 |
| 2026-03-12 | 25.48 | $25.62 | 735943 |
| 2026-03-11 | 25.49 | $25.68 | 627400 |
| 2026-03-10 | 25.50 | $25.68 | 831520 |
| 2026-03-09 | 25.51 | $25.65 | 831500 |
| 2026-03-06 | 25.54 | $25.54 | 681500 |
| 2026-03-05 | 25.62 | $25.61 | 1.2M |
| 2026-03-04 | 25.70 | $25.53 | 902710 |
| 2026-03-03 | 25.82 | $25.49 | 672300 |
| 2026-03-02 | 25.99 | $25.75 | 879507 |
| 2026-02-27 | 26.12 | $25.72 | 3.0M |
| 2026-02-26 | 26.28 | $26.25 | 1.4M |
| 2026-02-25 | 26.32 | $26.28 | 4.1M |
| 2026-02-24 | 26.36 | $26.31 | 815043 |
| 2026-02-23 | 26.40 | $26.30 | 716462 |
| 2026-02-20 | 26.45 | $26.43 | 267014 |
| 2026-02-19 | 26.47 | $26.47 | 406269 |
| 2026-02-18 | 26.49 | $26.53 | 467673 |
| 2026-02-17 | 26.49 | $26.46 | 326144 |
| 2026-02-13 | 26.51 | $26.48 | 412612 |
| 2026-02-12 | 26.54 | $26.47 | 801339 |
| 2026-02-11 | 26.57 | $26.57 | 634714 |
| 2026-02-10 | 26.59 | $26.56 | 301238 |
| 2026-02-09 | 26.60 | $26.53 | 407646 |
| 2026-02-06 | 26.63 | $26.53 | 664000 |
| 2026-02-05 | 26.67 | $26.48 | 528518 |
| 2026-02-04 | 26.73 | $26.53 | 577803 |
| 2026-02-03 | 26.79 | $26.66 | 846101 |
| 2026-02-02 | 26.82 | $26.81 | 289800 |
| 2026-01-30 | 26.80 | $26.78 | 710545 |
| 2026-01-29 | 26.80 | $26.75 | 692143 |
| 2026-01-28 | 26.79 | $26.76 | 219700 |
| 2026-01-27 | 26.79 | $26.80 | 247633 |
| 2026-01-26 | 26.77 | $26.80 | 332900 |
| 2026-01-23 | 26.74 | $26.79 | 501703 |
| 2026-01-22 | 26.71 | $26.74 | 338500 |
| 2026-01-21 | 26.68 | $26.73 | 176400 |
| 2026-01-20 | 26.66 | $26.62 | 330006 |
| 2026-01-16 | 26.66 | $26.68 | 230500 |
| 2026-01-15 | 26.64 | $26.65 | 268055 |
| 2026-01-14 | 26.63 | $26.65 | 248821 |
| 2026-01-13 | 26.61 | $26.66 | 1.0M |
| 2026-01-12 | 26.59 | $26.60 | 1.0M |
| 2026-01-09 | 26.58 | $26.61 | 412901 |
| 2026-01-08 | 26.56 | $26.61 | 658431 |
| 2026-01-07 | 26.55 | $26.58 | 215600 |
| 2026-01-06 | 26.53 | $26.57 | 641400 |
| 2026-01-05 | 26.52 | $26.54 | 647044 |
| 2026-01-02 | 26.52 | $26.50 | 229600 |
| 2025-12-31 | 26.52 | $26.48 | 477626 |
| 2025-12-30 | 26.54 | $26.48 | 508434 |
| 2025-12-29 | 26.55 | $26.49 | 645313 |
| 2025-12-26 | 26.57 | $26.59 | 258200 |
| 2025-12-24 | 26.56 | $26.58 | 389625 |
| 2025-12-23 | 26.55 | $26.58 | 984318 |
| 2025-12-22 | 26.54 | $26.58 | 504300 |
| 2025-12-19 | 26.53 | $26.56 | 730158 |
| 2025-12-18 | 26.52 | $26.56 | 496816 |
| 2025-12-17 | 26.51 | $26.52 | 463600 |
| 2025-12-16 | 26.51 | $26.52 | 507300 |
| 2025-12-15 | 26.51 | $26.51 | 340234 |
| 2025-12-12 | 26.51 | $26.50 | 403321 |
| 2025-12-11 | 26.52 | $26.54 | 223600 |
| 2025-12-10 | 26.52 | $26.54 | 319039 |
| 2025-12-09 | 26.51 | $26.51 | 302028 |
| 2025-12-08 | 26.52 | $26.52 | 384773 |
| 2025-12-05 | 26.52 | $26.52 | 186900 |
| 2025-12-04 | 26.53 | $26.48 | 468541 |
| 2025-12-03 | 26.55 | $26.49 | 1.4M |
| 2025-12-02 | 26.57 | $26.46 | 520402 |
| 2025-12-01 | 26.60 | $26.62 | 611003 |
| 2025-11-28 | 26.59 | $26.64 | 390800 |
| 2025-11-26 | 26.58 | $26.63 | 393900 |
| 2025-11-25 | 26.56 | $26.60 | 314556 |
| 2025-11-24 | 26.55 | $26.60 | 392931 |
| 2025-11-21 | 26.54 | $26.55 | 727600 |
| 2025-11-20 | 26.54 | $26.55 | 552432 |
| 2025-11-19 | 26.54 | $26.55 | 1.7M |
| 2025-11-18 | 26.54 | $26.56 | 1.2M |
| 2025-11-17 | 26.54 | $26.56 | 356943 |
| 2025-11-14 | 26.54 | $26.55 | 680900 |
| 2025-11-13 | 26.54 | $26.54 | 464900 |
| 2025-11-12 | 26.55 | $26.57 | 297379 |
| 2025-11-11 | 26.56 | $26.55 | 283922 |
| 2025-11-10 | 26.57 | $26.55 | 311009 |
| 2025-11-07 | 26.58 | $26.56 | 355950 |
| 2025-11-06 | 26.59 | $26.53 | 295600 |
| 2025-11-05 | 26.62 | $26.56 | 281875 |
| 2025-11-04 | 26.64 | $26.54 | 403519 |
| 2025-11-03 | 26.68 | $26.69 | 413432 |
| 2025-10-31 | 26.67 | $26.69 | 788500 |
| 2025-10-30 | 26.66 | $26.71 | 210600 |
| 2025-10-29 | 26.65 | $26.71 | 160924 |
| 2025-10-28 | 26.63 | $26.71 | 234944 |
| 2025-10-27 | 26.61 | $26.69 | 309700 |
| 2025-10-24 | 26.59 | $26.69 | 215126 |
| 2025-10-23 | 26.57 | $26.65 | 194300 |
| 2025-10-22 | 26.56 | $26.63 | 187100 |
| 2025-10-21 | 26.55 | $26.61 | 326800 |
| 2025-10-20 | 26.55 | $26.59 | 262042 |
| 2025-10-17 | 26.56 | $26.57 | 445100 |
| 2025-10-16 | 26.57 | $26.48 | 1.6M |
| 2025-10-15 | 26.62 | $26.63 | 1.1M |
| 2025-10-14 | 26.63 | $26.61 | 843235 |
| 2025-10-13 | 26.65 | $26.60 | 210913 |
| 2025-10-10 | 26.68 | $26.60 | 692511 |
| 2025-10-09 | 26.72 | $26.69 | 338067 |
| 2025-10-08 | 26.74 | $26.78 | 229535 |
| 2025-10-07 | 26.74 | $26.76 | 252200 |
| 2025-10-06 | 26.74 | $26.71 | 404204 |
| 2025-10-03 | 26.76 | $26.72 | 621514 |
| 2025-10-02 | 26.78 | $26.70 | 611400 |
| 2025-10-01 | 26.81 | $26.82 | 543309 |
| 2025-09-30 | 26.81 | $26.82 | 427606 |
| 2025-09-29 | 26.81 | $26.77 | 529438 |
| 2025-09-26 | 26.83 | $26.78 | 367400 |
| 2025-09-25 | 26.84 | $26.79 | 831900 |
| 2025-09-24 | 26.86 | $26.86 | 282400 |
| 2025-09-23 | 26.86 | $26.87 | 274599 |
| 2025-09-22 | 26.86 | $26.87 | 198329 |
| 2025-09-19 | 26.85 | $26.87 | 279045 |
| 2025-09-18 | 26.84 | $26.87 | 454041 |
| 2025-09-17 | 26.84 | $26.87 | 353500 |
| 2025-09-16 | 26.83 | $26.85 | 283519 |
| 2025-09-15 | 26.82 | $26.84 | 298957 |
| 2025-09-12 | 26.82 | $26.84 | 148763 |
| 2025-09-11 | 26.81 | $26.81 | 271000 |
| 2025-09-10 | 26.82 | $26.81 | 358378 |
| 2025-09-09 | 26.82 | $26.81 | 273500 |
| 2025-09-08 | 26.83 | $26.80 | 422900 |
| 2025-09-05 | 26.84 | $26.77 | 906916 |
| 2025-09-04 | 26.87 | $26.78 | 363202 |
| 2025-09-03 | 26.89 | $26.79 | 370271 |
| 2025-09-02 | 26.92 | $26.90 | 535651 |
| 2025-08-29 | 26.92 | $26.94 | 315200 |
| 2025-08-28 | 26.90 | $26.91 | 477200 |
| 2025-08-27 | 26.89 | $26.91 | 232335 |
| 2025-08-26 | 26.88 | $26.90 | 235900 |
| 2025-08-25 | 26.86 | $26.86 | 368700 |
| 2025-08-22 | 26.86 | $26.90 | 294100 |
| 2025-08-21 | 26.84 | $26.86 | 461348 |
| 2025-08-20 | 26.83 | $26.87 | 255633 |
| 2025-08-19 | 26.82 | $26.84 | 303500 |
| 2025-08-18 | 26.81 | $26.86 | 176000 |
| 2025-08-15 | 26.79 | $26.85 | 158400 |
| 2025-08-14 | 26.77 | $26.79 | 198300 |
| 2025-08-13 | 26.77 | $26.79 | 357220 |
| 2025-08-12 | 26.76 | $26.77 | 741649 |
| 2025-08-11 | 26.76 | $26.77 | 342801 |
| 2025-08-08 | 26.77 | $26.76 | 351622 |
| 2025-08-07 | 26.77 | $26.75 | 824800 |
| 2025-08-06 | 26.78 | $26.71 | 389903 |
| 2025-08-05 | 26.80 | $26.74 | 520929 |
| 2025-08-04 | 26.82 | $26.77 | 452126 |
| 2025-08-01 | 26.84 | $26.79 | 582614 |
| 2025-07-31 | 26.85 | $26.83 | 482924 |
| 2025-07-30 | 26.85 | $26.84 | 590449 |
| 2025-07-29 | 26.84 | $26.86 | 228267 |
| 2025-07-28 | 26.83 | $26.87 | 233401 |
| 2025-07-25 | 26.81 | $26.86 | 215330 |
| 2025-07-24 | 26.79 | $26.85 | 241900 |
| 2025-07-23 | 26.77 | $26.81 | 169800 |
| 2025-07-22 | 26.76 | $26.83 | 293638 |
| 2025-07-21 | 26.73 | $26.77 | 458117 |
| 2025-07-18 | 26.72 | $26.78 | 265600 |
| 2025-07-17 | 26.71 | $26.74 | 267249 |
| 2025-07-16 | 26.70 | $26.74 | 250400 |
| 2025-07-15 | 26.70 | $26.71 | 292530 |
| 2025-07-14 | 26.70 | $26.72 | 403049 |
| 2025-07-11 | 26.70 | $26.71 | 207700 |
| 2025-07-10 | 26.71 | $26.73 | 220800 |
| 2025-07-09 | 26.70 | $26.69 | 229300 |
| 2025-07-08 | 26.72 | $26.72 | 310600 |
| 2025-07-07 | 26.72 | $26.69 | 524988 |
| 2025-07-03 | 26.74 | $26.71 | 222900 |
| 2025-07-02 | 26.75 | $26.68 | 417393 |
| 2025-07-01 | 26.77 | $26.77 | 699101 |
| 2025-06-30 | 26.77 | $26.74 | 696724 |
| 2025-06-27 | 26.78 | $26.77 | 340900 |
| 2025-06-26 | 26.79 | $26.75 | 452517 |
| 2025-06-25 | 26.80 | $26.80 | 299623 |
| 2025-06-24 | 26.79 | $26.79 | 291100 |
| 2025-06-23 | 26.79 | $26.85 | 354561 |
| 2025-06-20 | 26.76 | $26.81 | 392522 |
| 2025-06-18 | 26.75 | $26.77 | 224310 |
| 2025-06-17 | 26.74 | $26.73 | 161000 |
| 2025-06-16 | 26.74 | $26.71 | 302000 |
| 2025-06-13 | 26.75 | $26.69 | 195145 |
| 2025-06-12 | 26.76 | $26.71 | 295400 |
| 2025-06-11 | 26.77 | $26.68 | 321382 |
| 2025-06-10 | 26.79 | $26.69 | 419313 |
| 2025-06-09 | 26.82 | $26.68 | 703538 |
| 2025-06-06 | 26.85 | $26.72 | 639522 |
| 2025-06-05 | 26.87 | $26.70 | 687512 |
| 2025-06-04 | 26.90 | $26.63 | 736145 |
| 2025-06-03 | 26.95 | $26.71 | 787000 |
| 2025-06-02 | 26.99 | $26.89 | 689800 |
| 2025-05-30 | 26.98 | $26.91 | 691371 |
| 2025-05-29 | 26.96 | $26.91 | 362594 |
| 2025-05-28 | 26.93 | $26.89 | 620917 |
| 2025-05-27 | 26.89 | $26.90 | 1.0M |
| 2025-05-23 | 26.84 | $26.75 | 356475 |
| 2025-05-22 | 26.83 | $26.71 | 489700 |
| 2025-05-21 | 26.82 | $26.73 | 651373 |
| 2025-05-20 | 26.80 | $26.74 | 653700 |
| 2025-05-19 | 26.76 | $26.73 | 229951 |
| 2025-05-16 | 26.72 | $26.69 | 335200 |
| 2025-05-15 | 26.68 | $26.68 | 186930 |
| 2025-05-14 | 26.64 | $26.67 | 269648 |
| 2025-05-13 | 26.58 | $26.60 | 173027 |
| 2025-05-12 | 26.53 | $26.56 | 816035 |
| 2025-05-09 | 26.47 | $26.45 | 130722 |
| 2025-05-08 | 26.44 | $26.46 | 217900 |
| 2025-05-07 | 26.40 | $26.34 | 602237 |
| 2025-05-06 | 26.38 | $26.20 | 395108 |
| 2025-05-05 | 26.40 | $26.38 | 353300 |
| 2025-05-02 | 26.37 | $26.50 | 527614 |
| 2025-05-01 | 26.29 | $26.50 | 224846 |
| 2025-04-30 | 26.20 | $26.38 | 189000 |
| 2025-04-29 | 26.12 | $26.40 | 191600 |
| 2025-04-28 | 26.01 | $26.32 | 235300 |
| 2025-04-25 | 25.91 | $26.21 | 2.5M |
| 2025-04-24 | 25.82 | $26.29 | 204903 |
| 2025-04-23 | 25.69 | $25.91 | 198095 |
| 2025-04-22 | 25.65 | $25.87 | 162546 |
| 2025-04-21 | 25.62 | $25.78 | 240701 |
| 2025-04-17 | 25.62 | $25.87 | 304106 |
| 2025-04-16 | 25.59 | $25.74 | 614412 |
| 2025-04-15 | 25.61 | $25.86 | 399600 |
| 2025-04-14 | 25.59 | $25.78 | 648357 |
| 2025-04-11 | 25.60 | $25.70 | 609800 |
| 2025-04-10 | 25.65 | $25.69 | 1.3M |
| 2025-04-09 | 25.72 | $25.97 | 2.4M |
| 2025-04-08 | 25.71 | $25.41 | 1.4M |
| 2025-04-07 | 25.89 | $25.45 | 2.1M |
| 2025-04-04 | 26.10 | $25.47 | 3.9M |
| 2025-04-03 | 26.36 | $26.20 | 1.1M |
| 2025-04-02 | 26.44 | $26.40 | 342658 |
| 2025-04-01 | 26.48 | $26.60 | 504417 |
| 2025-03-31 | 26.46 | $26.57 | 620000 |
| 2025-03-28 | 26.46 | $26.56 | 464112 |
| 2025-03-27 | 26.46 | $26.53 | 390338 |
| 2025-03-26 | 26.47 | $26.57 | 1.1M |
| 2025-03-25 | 26.47 | $26.53 | 467600 |
| 2025-03-24 | 26.49 | $26.55 | 1.3M |
| 2025-03-21 | 26.51 | $26.50 | 921931 |
| 2025-03-20 | 26.56 | $26.52 | 760406 |
| 2025-03-19 | 26.61 | $26.52 | 1.0M |
| 2025-03-18 | 26.67 | $26.63 | 3.3M |
| 2025-03-17 | 26.72 | $26.75 | 516382 |
| 2025-03-14 | 26.74 | $26.78 | 1.9M |
| 2025-03-13 | 26.76 | $26.73 | 968600 |
| 2025-03-12 | 26.79 | $26.76 | 1.7M |
| 2025-03-11 | 26.83 | $26.75 | 3.0M |
| 2025-03-10 | 26.89 | $26.84 | 932915 |
| 2025-03-07 | 26.93 | $26.91 | 849318 |
| 2025-03-06 | 26.95 | $26.89 | 1.6M |
| 2025-03-05 | 26.99 | $26.86 | 1.1M |
| 2025-03-04 | 27.05 | $26.84 | 2.0M |
| 2025-03-03 | 27.13 | $27.06 | 1.5M |
| 2025-02-28 | 27.15 | $27.08 | 1.9M |
| 2025-02-27 | 27.18 | $27.16 | 560030 |
| 2025-02-26 | 27.18 | $27.19 | 487281 |
| 2025-02-25 | 27.18 | $27.16 | 896400 |
| 2025-02-24 | 27.18 | $27.17 | 951901 |
| 2025-02-21 | 27.18 | $27.17 | 968995 |
| 2025-02-20 | 27.18 | $27.18 | 870339 |
| 2025-02-19 | 27.18 | $27.19 | 905316 |
| 2025-02-18 | 27.18 | $27.18 | 738127 |
| 2025-02-14 | 27.17 | $27.17 | 711712 |
| 2025-02-13 | 27.17 | $27.17 | 938800 |
| 2025-02-12 | 27.17 | $27.15 | 723800 |
| 2025-02-11 | 27.17 | $27.15 | 706330 |
| 2025-02-10 | 27.17 | $27.14 | 939200 |
| 2025-02-07 | 27.17 | $27.13 | 1.7M |
| 2025-02-06 | 27.18 | $27.13 | 691166 |
| 2025-02-05 | 27.19 | $27.12 | 797804 |
| 2025-02-04 | 27.21 | $27.12 | 1.7M |
| 2025-02-03 | 27.23 | $27.24 | 1.5M |
| 2025-01-31 | 27.21 | $27.23 | 849132 |
| 2025-01-30 | 27.19 | $27.23 | 547900 |
| 2025-01-29 | 27.17 | $27.19 | 453715 |
| 2025-01-28 | 27.15 | $27.18 | 624481 |
| 2025-01-27 | 27.13 | $27.16 | 937237 |
| 2025-01-24 | 27.12 | $27.16 | 615407 |
| 2025-01-23 | 27.10 | $27.13 | 879684 |
| 2025-01-22 | 27.08 | $27.13 | 737903 |
| 2025-01-21 | 27.06 | $27.11 | 857209 |
| 2025-01-17 | 27.05 | $27.10 | 696462 |
| 2025-01-16 | 27.03 | $27.07 | 529425 |
| 2025-01-15 | 27.02 | $27.05 | 764900 |
| 2025-01-14 | 27.01 | $27.05 | 1.6M |
| 2025-01-13 | 27.00 | $27.05 | 1.2M |
| 2025-01-10 | 26.99 | $27.02 | 1.1M |
| 2025-01-08 | 26.98 | $27.01 | 1.2M |
| 2025-01-07 | 26.98 | $26.99 | 1.0M |
| 2025-01-06 | 26.99 | $26.99 | 624900 |
| 2025-01-03 | 26.99 | $26.98 | 698374 |
| 2025-01-02 | 27.00 | $26.97 | 667359 |
| 2024-12-31 | 27.01 | $26.95 | 561200 |
| 2024-12-30 | 27.04 | $26.95 | 675830 |
| 2024-12-27 | 27.07 | $26.94 | 852200 |
| 2024-12-26 | 27.11 | $27.13 | 278400 |
| 2024-12-24 | 27.10 | $27.11 | 267239 |
| 2024-12-23 | 27.09 | $27.11 | 380400 |
| 2024-12-20 | 27.08 | $27.10 | 639915 |
| 2024-12-19 | 27.07 | $27.08 | 778700 |
| 2024-12-18 | 27.06 | $27.06 | 338843 |
| 2024-12-17 | 27.05 | $27.08 | 192706 |
| 2024-12-16 | 27.04 | $27.07 | 205230 |
| 2024-12-13 | 27.03 | $27.06 | 193369 |
| 2024-12-12 | 27.02 | $27.03 | 204500 |
| 2024-12-11 | 27.02 | $27.00 | 234000 |
| 2024-12-10 | 27.03 | $27.01 | 233500 |
| 2024-12-09 | 27.03 | $27.00 | 373300 |
| 2024-12-06 | 27.04 | $26.98 | 276062 |
| 2024-12-05 | 27.05 | $26.96 | 478444 |
| 2024-12-04 | 27.07 | $26.96 | 822028 |
| 2024-12-03 | 27.10 | $26.96 | 720900 |
| 2024-12-02 | 27.13 | $27.12 | 522511 |
| 2024-11-29 | 27.12 | $27.12 | 193449 |
| 2024-11-27 | 27.11 | $27.09 | 310721 |
| 2024-11-26 | 27.09 | $27.09 | 272900 |
| 2024-11-25 | 27.08 | $27.08 | 198208 |
| 2024-11-22 | 27.06 | $27.06 | 183300 |
| 2024-11-21 | 27.05 | $27.04 | 382343 |
| 2024-11-20 | 27.04 | $27.02 | 217800 |
| 2024-11-19 | 27.02 | $27.02 | 280800 |
| 2024-11-18 | 27.01 | $27.01 | 289633 |
| 2024-11-15 | 27.00 | $27.02 | 383400 |
| 2024-11-14 | 26.97 | $26.98 | 131109 |
| 2024-11-13 | 26.96 | $26.97 | 220900 |
| 2024-11-12 | 26.94 | $26.95 | 258649 |
| 2024-11-11 | 26.92 | $26.93 | 267919 |
| 2024-11-08 | 26.91 | $26.95 | 1.9M |
| 2024-11-07 | 26.89 | $26.91 | 618400 |
| 2024-11-06 | 26.87 | $26.91 | 879802 |
| 2024-11-05 | 26.85 | $26.79 | 236245 |
| 2024-11-04 | 26.87 | $26.75 | 463000 |
| 2024-11-01 | 26.89 | $26.92 | 254200 |
| 2024-10-31 | 26.87 | $26.89 | 281658 |
| 2024-10-30 | 26.86 | $26.89 | 132109 |
| 2024-10-29 | 26.84 | $26.88 | 182700 |
| 2024-10-28 | 26.82 | $26.87 | 421230 |
| 2024-10-25 | 26.79 | $26.83 | 658836 |
| 2024-10-24 | 26.78 | $26.82 | 114828 |
| 2024-10-23 | 26.76 | $26.82 | 50513 |
| 2024-10-22 | 26.74 | $26.81 | 98700 |
| 2024-10-21 | 26.72 | $26.78 | 86900 |
| 2024-10-18 | 26.70 | $26.78 | 103600 |
| 2024-10-17 | 26.68 | $26.76 | 474439 |
| 2024-10-16 | 26.66 | $26.75 | 302843 |
| 2024-10-15 | 26.65 | $26.71 | 171900 |
| 2024-10-14 | 26.64 | $26.70 | 134748 |
| 2024-10-11 | 26.64 | $26.69 | 240900 |
| 2024-10-10 | 26.64 | $26.66 | 2.4M |
| 2024-10-09 | 26.64 | $26.63 | 1.2M |
| 2024-10-08 | 26.67 | $26.64 | 1.1M |
| 2024-10-07 | 26.69 | $26.64 | 180200 |
| 2024-10-04 | 26.72 | $26.63 | 132800 |
| 2024-10-03 | 26.77 | $26.61 | 127100 |
| 2024-10-02 | 26.82 | $26.64 | 282000 |
| 2024-10-01 | 26.89 | $26.82 | 340900 |
| 2024-09-30 | 26.90 | $26.88 | 163219 |
| 2024-09-27 | 26.91 | $26.89 | 279325 |
| 2024-09-26 | 26.91 | $26.89 | 148300 |
| 2024-09-25 | 26.91 | $26.89 | 223000 |
| 2024-09-24 | 26.91 | $26.89 | 175628 |
| 2024-09-23 | 26.90 | $26.91 | 378941 |
| 2024-09-20 | 26.89 | $26.90 | 164300 |
| 2024-09-19 | 26.89 | $26.89 | 240637 |
| 2024-09-18 | 26.88 | $26.89 | 156800 |
| 2024-09-17 | 26.87 | $26.88 | 217300 |
| 2024-09-16 | 26.86 | $26.87 | 146500 |
| 2024-09-13 | 26.85 | $26.82 | 315900 |
| 2024-09-12 | 26.86 | $26.86 | 183200 |
| 2024-09-11 | 26.85 | $26.81 | 152034 |
| 2024-09-10 | 26.86 | $26.82 | 138033 |
| 2024-09-09 | 26.87 | $26.82 | 180600 |
| 2024-09-06 | 26.87 | $26.80 | 279920 |
| 2024-09-05 | 26.89 | $26.81 | 167500 |
| 2024-09-04 | 26.90 | $26.76 | 257600 |
| 2024-09-03 | 26.93 | $26.94 | 220400 |
| 2024-08-30 | 26.92 | $26.95 | 204437 |
| 2024-08-29 | 26.89 | $26.94 | 200725 |
| 2024-08-28 | 26.86 | $26.92 | 425000 |
| 2024-08-27 | 26.83 | $26.93 | 112300 |
| 2024-08-26 | 26.79 | $26.90 | 104047 |
| 2024-08-23 | 26.74 | $26.87 | 213407 |
| 2024-08-22 | 26.70 | $26.84 | 281249 |
| 2024-08-21 | 26.66 | $26.79 | 110225 |
| 2024-08-20 | 26.63 | $26.81 | 147901 |
| 2024-08-19 | 26.58 | $26.75 | 239516 |
| 2024-08-16 | 26.55 | $26.69 | 105700 |
| 2024-08-15 | 26.53 | $26.66 | 159645 |
| 2024-08-14 | 26.51 | $26.57 | 74600 |
| 2024-08-13 | 26.52 | $26.56 | 67100 |
| 2024-08-12 | 26.55 | $26.55 | 108600 |
| 2024-08-09 | 26.58 | $26.54 | 74558 |
| 2024-08-08 | 26.62 | $26.50 | 128100 |
| 2024-08-07 | 26.68 | $26.46 | 370614 |
| 2024-08-06 | 26.78 | $26.62 | 295600 |
| 2024-08-05 | 26.84 | $26.61 | 796224 |
| 2024-08-02 | 26.93 | $26.61 | 1.7M |
| 2024-08-01 | 27.03 | $27.02 | 278400 |
| 2024-07-31 | 27.02 | $27.00 | 165823 |
| 2024-07-30 | 27.02 | $27.02 | 336227 |
| 2024-07-29 | 27.01 | $27.03 | 71600 |
| 2024-07-26 | 26.99 | $27.02 | 157328 |
| 2024-07-25 | 26.98 | $26.99 | 140500 |
| 2024-07-24 | 26.96 | $27.00 | 130638 |
| 2024-07-23 | 26.95 | $26.98 | 141943 |
| 2024-07-22 | 26.93 | $26.98 | 145000 |
| 2024-07-19 | 26.91 | $26.97 | 85100 |
| 2024-07-18 | 26.89 | $26.93 | 143800 |
| 2024-07-17 | 26.88 | $26.93 | 121302 |
| 2024-07-16 | 26.86 | $26.91 | 1.2M |
| 2024-07-15 | 26.85 | $26.90 | 229100 |
| 2024-07-12 | 26.84 | $26.89 | 216307 |
| 2024-07-11 | 26.83 | $26.88 | 602410 |
| 2024-07-10 | 26.82 | $26.86 | 184719 |
| 2024-07-09 | 26.81 | $26.80 | 213813 |
| 2024-07-08 | 26.83 | $26.80 | 188315 |
| 2024-07-05 | 26.84 | $26.78 | 178500 |
| 2024-07-03 | 26.87 | $26.76 | 158400 |
| 2024-07-02 | 26.91 | $26.77 | 512423 |
| 2024-07-01 | 26.96 | $26.93 | 394258 |
| 2024-06-28 | 26.96 | $26.94 | 227700 |
| 2024-06-27 | 26.96 | $26.97 | 179312 |
| 2024-06-26 | 26.95 | $26.96 | 175800 |
| 2024-06-25 | 26.95 | $26.96 | 105707 |
| 2024-06-24 | 26.94 | $26.96 | 81361 |
| 2024-06-21 | 26.93 | $26.95 | 91800 |
| 2024-06-20 | 26.92 | $26.94 | 414800 |
| 2024-06-18 | 26.91 | $26.94 | 104800 |
| 2024-06-17 | 26.90 | $26.92 | 274600 |
| 2024-06-14 | 26.89 | $26.90 | 93723 |
| 2024-06-13 | 26.89 | $26.89 | 323600 |
| 2024-06-12 | 26.89 | $26.89 | 143100 |
| 2024-06-11 | 26.89 | $26.88 | 331161 |
| 2024-06-10 | 26.89 | $26.85 | 176800 |
| 2024-06-07 | 26.90 | $26.84 | 243200 |
| 2024-06-06 | 26.92 | $26.85 | 182200 |
| 2024-06-05 | 26.93 | $26.84 | 291900 |
| 2024-06-04 | 26.96 | $26.83 | 336517 |
| 2024-06-03 | 26.99 | $27.01 | 208100 |
| 2024-05-31 | 26.97 | $26.99 | 224507 |
| 2024-05-30 | 26.94 | $26.97 | 193456 |
| 2024-05-29 | 26.92 | $26.95 | 497246 |
| 2024-05-28 | 26.91 | $26.92 | 157406 |
| 2024-05-24 | 26.89 | $26.94 | 136500 |
| 2024-05-23 | 26.87 | $26.93 | 784207 |
| 2024-05-22 | 26.84 | $26.88 | 193745 |
| 2024-05-21 | 26.82 | $26.86 | 110700 |
| 2024-05-20 | 26.81 | $26.85 | 102037 |
| 2024-05-17 | 26.79 | $26.83 | 143100 |
| 2024-05-16 | 26.78 | $26.81 | 117203 |
| 2024-05-15 | 26.77 | $26.76 | 181800 |
| 2024-05-14 | 26.78 | $26.79 | 42744 |
| 2024-05-13 | 26.77 | $26.81 | 147600 |
| 2024-05-10 | 26.76 | $26.78 | 123305 |
| 2024-05-09 | 26.76 | $26.76 | 145835 |
| 2024-05-08 | 26.76 | $26.72 | 123900 |
| 2024-05-07 | 26.78 | $26.72 | 147504 |
| 2024-05-06 | 26.79 | $26.74 | 146912 |
| 2024-05-03 | 26.81 | $26.74 | 261603 |
| 2024-05-02 | 26.83 | $26.67 | 235434 |
| 2024-05-01 | 26.87 | $26.85 | 224091 |
| 2024-04-30 | 26.86 | $26.92 | 96400 |
| 2024-04-29 | 26.84 | $26.87 | 110504 |
| 2024-04-26 | 26.82 | $26.84 | 77839 |
| 2024-04-25 | 26.80 | $26.79 | 92100 |
| 2024-04-24 | 26.80 | $26.80 | 66849 |
| 2024-04-23 | 26.79 | $26.81 | 80400 |
| 2024-04-22 | 26.78 | $26.80 | 68014 |
| 2024-04-19 | 26.76 | $26.78 | 305818 |
| 2024-04-18 | 26.75 | $26.78 | 120500 |
| 2024-04-17 | 26.74 | $26.75 | 70628 |
| 2024-04-16 | 26.73 | $26.76 | 91236 |
| 2024-04-15 | 26.71 | $26.75 | 116800 |
| 2024-04-12 | 26.70 | $26.73 | 67541 |
| 2024-04-11 | 26.69 | $26.71 | 74809 |
| 2024-04-10 | 26.69 | $26.69 | 69800 |
| 2024-04-09 | 26.69 | $26.66 | 746800 |
| 2024-04-08 | 26.69 | $26.69 | 102942 |
| 2024-04-05 | 26.69 | $26.66 | 64706 |
| 2024-04-04 | 26.70 | $26.61 | 108400 |
| 2024-04-03 | 26.73 | $26.62 | 452368 |
| 2024-04-02 | 26.76 | $26.59 | 547300 |
| 2024-04-01 | 26.81 | $26.89 | 116400 |
| 2024-03-28 | 26.77 | $26.80 | 50700 |
| 2024-03-27 | 26.75 | $26.76 | 52400 |
| 2024-03-26 | 26.74 | $26.75 | 110635 |
| 2024-03-25 | 26.72 | $26.76 | 82842 |
| 2024-03-22 | 26.70 | $26.75 | 85800 |
| 2024-03-21 | 26.68 | $26.71 | 208200 |
| 2024-03-20 | 26.66 | $26.70 | 73549 |
| 2024-03-19 | 26.65 | $26.70 | 66500 |
| 2024-03-18 | 26.63 | $26.68 | 100800 |
| 2024-03-15 | 26.61 | $26.65 | 60200 |
| 2024-03-14 | 26.60 | $26.64 | 42400 |
| 2024-03-13 | 26.59 | $26.63 | 33721 |
| 2024-03-12 | 26.58 | $26.62 | 59146 |
| 2024-03-11 | 26.57 | $26.61 | 74613 |
| 2024-03-08 | 26.56 | $26.55 | 37613 |
| 2024-03-07 | 26.57 | $26.55 | 45210 |
| 2024-03-06 | 26.58 | $26.52 | 111041 |
| 2024-03-05 | 26.61 | $26.52 | 45900 |
| 2024-03-04 | 26.64 | $26.52 | 62300 |
| 2024-03-01 | 26.67 | $26.70 | 86800 |
| 2024-02-29 | 26.66 | $26.69 | 65105 |
| 2024-02-28 | 26.65 | $26.70 | 26600 |
| 2024-02-27 | 26.63 | $26.68 | 43236 |
| 2024-02-26 | 26.61 | $26.66 | 49500 |
| 2024-02-23 | 26.60 | $26.65 | 279838 |
| 2024-02-22 | 26.58 | $26.60 | 42109 |
| 2024-02-21 | 26.58 | $26.62 | 49608 |
| 2024-02-20 | 26.57 | $26.61 | 56128 |
| 2024-02-16 | 26.57 | $26.59 | 49622 |
| 2024-02-15 | 26.56 | $26.59 | 49400 |
| 2024-02-14 | 26.56 | $26.57 | 43000 |
| 2024-02-13 | 26.57 | $26.57 | 41900 |
| 2024-02-12 | 26.57 | $26.58 | 25718 |
| 2024-02-09 | 26.58 | $26.55 | 82500 |
| 2024-02-08 | 26.59 | $26.55 | 78900 |
| 2024-02-07 | 26.61 | $26.55 | 270227 |
| 2024-02-06 | 26.63 | $26.56 | 45309 |
| 2024-02-05 | 26.65 | $26.54 | 77120 |
| 2024-02-02 | 26.69 | $26.51 | 140820 |
| 2024-02-01 | 26.74 | $26.72 | 33400 |
| 2024-01-31 | 26.73 | $26.72 | 41200 |
| 2024-01-30 | 26.73 | $26.70 | 13900 |
| 2024-01-29 | 26.72 | $26.70 | 36500 |
| 2024-01-26 | 26.71 | $26.68 | 45600 |
| 2024-01-25 | 26.71 | $26.71 | 42500 |
| 2024-01-24 | 26.69 | $26.71 | 46508 |
| 2024-01-23 | 26.67 | $26.69 | 38201 |
| 2024-01-22 | 26.65 | $26.68 | 43332 |
| 2024-01-19 | 26.63 | $26.64 | 30741 |
| 2024-01-18 | 26.62 | $26.64 | 23835 |
| 2024-01-17 | 26.60 | $26.64 | 57825 |
| 2024-01-16 | 26.57 | $26.63 | 42400 |
| 2024-01-12 | 26.54 | $26.57 | 41400 |
| 2024-01-11 | 26.53 | $26.55 | 19213 |
| 2024-01-10 | 26.51 | $26.55 | 16215 |
| 2024-01-09 | 26.50 | $26.52 | 26200 |
| 2024-01-08 | 26.48 | $26.51 | 26200 |
| 2024-01-05 | 26.47 | $26.50 | 15500 |
| 2024-01-04 | 26.46 | $26.42 | 64020 |
| 2024-01-03 | 26.47 | $26.41 | 22308 |
| 2024-01-02 | 26.48 | $26.52 | 33400 |
| 2023-12-29 | 26.46 | $26.40 | 11347 |
| 2023-12-28 | 26.48 | $26.36 | 12800 |
| 2023-12-27 | 26.51 | $26.47 | 26944 |
| 2023-12-26 | 26.51 | $26.45 | 50831 |
| 2023-12-22 | 26.51 | $26.46 | 54632 |
| 2023-12-21 | 26.52 | $26.41 | 43722 |
| 2023-12-20 | 26.53 | $26.56 | 38644 |
| 2023-12-19 | 26.51 | $26.48 | 50700 |
| 2023-12-18 | 26.50 | $26.43 | 10500 |
| 2023-12-15 | 26.50 | $26.40 | 52334 |
| 2023-12-14 | 26.51 | $26.52 | 16025 |
| 2023-12-13 | 26.48 | $26.45 | 25940 |
| 2023-12-12 | 26.47 | $26.48 | 24000 |
| 2023-12-11 | 26.44 | $26.44 | 62535 |
| 2023-12-08 | 26.42 | $26.42 | 15400 |
| 2023-12-07 | 26.40 | $26.35 | 30435 |
| 2023-12-06 | 26.40 | $26.39 | 36948 |
| 2023-12-05 | 26.38 | $26.37 | 44701 |
| 2023-12-04 | 26.36 | $26.36 | 8512 |
| 2023-12-01 | 26.34 | $26.39 | 26044 |
| 2023-11-30 | 26.30 | $26.31 | 37843 |
| 2023-11-29 | 26.28 | $26.30 | 44435 |
| 2023-11-28 | 26.26 | $26.30 | 33425 |
| 2023-11-27 | 26.23 | $26.27 | 40636 |
| 2023-11-24 | 26.20 | $26.28 | 17622 |
| 2023-11-22 | 26.16 | $26.18 | 29141 |
| 2023-11-21 | 26.14 | $26.23 | 34821 |
| 2023-11-20 | 26.11 | $26.20 | 28431 |
| 2023-11-17 | 26.07 | $26.16 | 55808 |
| 2023-11-16 | 26.05 | $26.16 | 147700 |
| 2023-11-15 | 26.01 | $26.01 | 109802 |
| 2023-11-14 | 26.02 | $26.05 | 198831 |
| 2023-11-13 | 26.01 | $26.00 | 26300 |
| 2023-11-10 | 26.02 | $25.96 | 92714 |
| 2023-11-09 | 26.05 | $26.11 | 9400 |
| 2023-11-08 | 26.03 | $26.08 | 44200 |
| 2023-11-07 | 26.02 | $26.05 | 20549 |
| 2023-11-06 | 26.02 | $26.05 | 11600 |
| 2023-11-03 | 26.02 | $26.01 | 22715 |
| 2023-11-02 | 26.03 | $26.02 | 39200 |
| 2023-11-01 | 26.04 | $26.04 | 218600 |
| 2023-10-31 | 26.04 | $26.04 | 33404 |
| 2023-10-30 | 26.05 | $26.10 | 21115 |
| 2023-10-27 | 26.04 | $26.07 | 99300 |
| 2023-10-26 | 26.04 | $26.05 | 88400 |
| 2023-10-25 | 26.05 | $26.05 | 7805 |
| 2023-10-24 | 26.06 | $26.09 | 15800 |
| 2023-10-23 | 26.05 | $26.09 | 155816 |
| 2023-10-20 | 26.05 | $26.08 | 18216 |
| 2023-10-19 | 26.05 | $26.07 | 31400 |
| 2023-10-18 | 26.06 | $26.07 | 22930 |
| 2023-10-17 | 26.07 | $26.10 | 18802 |
| 2023-10-16 | 26.06 | $25.99 | 22946 |
| 2023-10-13 | 26.10 | $26.00 | 14504 |
| 2023-10-12 | 26.14 | $26.19 | 266312 |
| 2023-10-11 | 26.13 | $26.11 | 31814 |
| 2023-10-10 | 26.14 | $26.21 | 506300 |
| 2023-10-09 | 26.12 | $26.12 | 38018 |
| 2023-10-06 | 26.13 | $26.13 | 34402 |
| 2023-10-05 | 26.14 | $26.12 | 13124 |
| 2023-10-04 | 26.15 | $26.15 | 469500 |
| 2023-10-03 | 26.15 | $26.11 | 56500 |
| 2023-10-02 | 26.17 | $26.14 | 7300 |
| 2023-09-29 | 26.18 | $26.14 | 140000 |
| 2023-09-28 | 26.20 | $26.20 | 29900 |
| 2023-09-27 | 26.19 | $26.19 | 20931 |
| 2023-09-26 | 26.20 | $26.22 | 250205 |
| 2023-09-25 | 26.19 | $26.20 | 14700 |
| 2023-09-22 | 26.18 | $26.18 | 31000 |
| 2023-09-21 | 26.18 | $26.21 | 44200 |
| 2023-09-20 | 26.17 | $26.17 | 30804 |
| 2023-09-19 | 26.17 | $26.15 | 7600 |
| 2023-09-18 | 26.18 | $26.09 | 42335 |
| 2023-09-15 | 26.20 | $26.06 | 85605 |
| 2023-09-14 | 26.24 | $26.30 | 11000 |
| 2023-09-13 | 26.21 | $26.18 | 14640 |
| 2023-09-12 | 26.21 | $26.26 | 18100 |
| 2023-09-11 | 26.19 | $26.21 | 44138 |
| 2023-09-08 | 26.17 | $26.21 | 28200 |
| 2023-09-07 | 26.15 | $26.17 | 36420 |
| 2023-09-06 | 26.14 | $26.15 | 25346 |
| 2023-09-05 | 26.13 | $26.14 | 101220 |
| 2023-09-01 | 26.12 | $26.14 | 8416 |
| 2023-08-31 | 26.11 | $26.11 | 4448 |
| 2023-08-30 | 26.11 | $26.12 | 6800 |
| 2023-08-29 | 26.10 | $26.10 | 52300 |
| 2023-08-28 | 26.09 | $26.09 | 11614 |
| 2023-08-25 | 26.08 | $26.05 | 30718 |
| 2023-08-24 | 26.09 | $26.07 | 7700 |
| 2023-08-23 | 26.08 | $26.06 | 33547 |
| 2023-08-22 | 26.08 | $26.02 | 9500 |
| 2023-08-21 | 26.09 | $26.03 | 21426 |
| 2023-08-18 | 26.10 | $26.05 | 29627 |
| 2023-08-17 | 26.10 | $26.02 | 64207 |
| 2023-08-16 | 26.11 | $26.01 | 46300 |
| 2023-08-15 | 26.12 | $26.02 | 10200 |
| 2023-08-14 | 26.13 | $26.01 | 55013 |
| 2023-08-11 | 26.15 | $25.99 | 115833 |
| 2023-08-10 | 26.17 | $26.13 | 65132 |
| 2023-08-09 | 26.15 | $26.11 | 51224 |
| 2023-08-08 | 26.12 | $26.08 | 118800 |
| 2023-08-07 | 26.10 | $26.08 | 22702 |
| 2023-08-04 | 26.07 | $26.07 | 14704 |
| 2023-08-03 | 26.03 | $26.06 | 34648 |
| 2023-08-02 | 25.99 | $26.04 | 66700 |
| 2023-08-01 | 25.94 | $26.04 | 70700 |
| 2023-07-31 | 25.88 | $25.95 | 9742 |
| 2023-07-28 | 25.83 | $25.82 | 9636 |
| 2023-07-27 | 25.80 | $25.81 | 45300 |
| 2023-07-26 | 25.78 | $25.80 | 43404 |
| 2023-07-25 | 25.75 | $25.80 | 33700 |
| 2023-07-24 | 25.71 | $25.80 | 159525 |
| 2023-07-21 | 25.66 | $25.76 | 217729 |
| 2023-07-20 | 25.61 | $25.62 | 318000 |
| 2023-07-19 | 25.60 | $25.58 | 12700 |
| 2023-07-18 | 25.59 | $25.54 | 25000 |
| 2023-07-17 | 25.60 | $25.49 | 8927 |
| 2023-07-14 | 25.62 | $25.46 | 15632 |
| 2023-07-13 | 25.65 | $25.62 | 14326 |
| 2023-07-12 | 25.63 | $25.63 | 24137 |
| 2023-07-11 | 25.61 | $25.62 | 5300 |
| 2023-07-10 | 25.59 | $25.60 | 344449 |
| 2023-07-07 | 25.56 | $25.58 | 6534 |
| 2023-07-06 | 25.53 | $25.56 | 17329 |
| 2023-07-05 | 25.51 | $25.55 | 7200 |
| 2023-07-03 | 25.48 | $25.50 | 3400 |
| 2023-06-30 | 25.45 | $25.41 | 7600 |
| 2023-06-29 | 25.45 | $25.43 | 16200 |
| 2023-06-28 | 25.44 | $25.43 | 34040 |
| 2023-06-27 | 25.43 | $25.43 | 50300 |
| 2023-06-26 | 25.41 | $25.43 | 62134 |
| 2023-06-23 | 25.39 | $25.41 | 26500 |
| 2023-06-22 | 25.37 | $25.41 | 139900 |
| 2023-06-21 | 25.35 | $25.38 | 19944 |
| 2023-06-20 | 25.33 | $25.37 | 48264 |
| 2023-06-16 | 25.30 | $25.36 | 10604 |
| 2023-06-15 | 25.28 | $25.33 | 8446 |
| 2023-06-14 | 25.25 | $25.32 | 700 |
| 2023-06-13 | 25.23 | $25.24 | 1000 |
| 2023-06-12 | 25.22 | $25.19 | 172000 |
| 2023-06-09 | 25.23 | $25.13 | 3041 |
| 2023-06-08 | 25.26 | $25.32 | 1900 |
| 2023-06-07 | 25.24 | $25.29 | 7303 |
| 2023-06-06 | 25.22 | $25.30 | 33046 |
| 2023-06-05 | 25.20 | $25.26 | 713 |
| 2023-06-02 | 25.18 | $25.25 | 27611 |
| 2023-06-01 | 25.16 | $25.24 | 4522 |
| 2023-05-31 | 25.14 | $25.17 | 9933 |
| 2023-05-30 | 25.14 | $25.20 | 300 |
| 2023-05-26 | 25.14 | $25.23 | 9900 |
| 2023-05-25 | 25.12 | $25.18 | 2300 |
| 2023-05-24 | 25.11 | $25.16 | 3230 |
| 2023-05-23 | 25.11 | $25.17 | 106600 |
| 2023-05-22 | 25.11 | $25.15 | 10200 |
| 2023-05-19 | 25.11 | $25.12 | 12600 |
| 2023-05-18 | 25.13 | $25.12 | 2300 |
| 2023-05-17 | 25.15 | $25.10 | 13800 |
| 2023-05-16 | 25.19 | $25.09 | 4117 |
| 2023-05-15 | 25.23 | $25.08 | 4800 |
| 2023-05-12 | 25.29 | $25.06 | 26022 |
| 2023-05-11 | 25.37 | $25.28 | 14934 |
| 2023-05-10 | 25.39 | $25.34 | 5903 |
| 2023-05-09 | 25.40 | $25.39 | 5123 |
| 2023-05-08 | 25.40 | $25.39 | 5810 |
| 2023-05-05 | 25.40 | $25.37 | 3300 |
| 2023-05-04 | 25.40 | $25.36 | 34618 |
| 2023-05-03 | 25.40 | $25.38 | 7800 |
| 2023-05-02 | 25.40 | $25.40 | 9519 |
| 2023-05-01 | 25.39 | $25.43 | 33629 |
| 2023-04-28 | 25.37 | $25.35 | 1500 |
| 2023-04-27 | 25.37 | $25.40 | 14127 |
| 2023-04-26 | 25.35 | $25.37 | 62741 |
| 2023-04-25 | 25.34 | $25.34 | 6900 |
| 2023-04-24 | 25.34 | $25.29 | 1723 |
| 2023-04-21 | 25.34 | $25.30 | 5500 |
| 2023-04-20 | 25.35 | $25.24 | 31300 |
| 2023-04-19 | 25.37 | $25.27 | 9320 |
| 2023-04-18 | 25.39 | $25.29 | 12900 |
| 2023-04-17 | 25.41 | $25.26 | 2100 |
| 2023-04-14 | 25.44 | $25.29 | 7400 |
| 2023-04-13 | 25.46 | $25.48 | 7300 |
| 2023-04-12 | 25.43 | $25.44 | 602 |
| 2023-04-11 | 25.40 | $25.47 | 4600 |
| 2023-04-10 | 25.36 | $25.48 | 4700 |
| 2023-04-06 | 25.30 | $25.44 | 1612 |
| 2023-04-05 | 25.24 | $25.41 | 1810 |
| 2023-04-04 | 25.17 | $25.41 | 4000 |
| 2023-04-03 | 25.09 | $25.32 | 2200 |
| 2023-03-31 | 25.03 | $25.20 | 645 |
| 2023-03-30 | 24.98 | $25.11 | 344 |
| 2023-03-29 | 24.96 | $25.12 | 1300 |
| 2023-03-28 | 24.93 | $25.09 | 202 |
| 2023-03-27 | 24.91 | $25.04 | 424 |
| 2023-03-24 | 24.90 | $25.03 | 4111 |
| 2023-03-23 | 24.89 | $25.02 | 1500 |
| 2023-03-22 | 24.89 | $24.94 | 3100 |
| 2023-03-21 | 24.92 | $24.98 | 926 |
| 2023-03-20 | 24.94 | $24.99 | 1622 |
| 2023-03-17 | 24.96 | $24.92 | 6934 |
| 2023-03-16 | 25.02 | $24.83 | 4100 |
| 2023-03-15 | 25.12 | $24.99 | 207 |
| 2023-03-14 | 25.19 | $24.79 | 15448 |
| 2023-03-13 | 25.34 | $25.23 | 8726 |
| 2023-03-10 | 25.38 | $25.21 | 16300 |
| 2023-03-09 | 25.45 | $25.45 | 4300 |
| 2023-03-08 | 25.44 | $25.43 | 422 |
| 2023-03-07 | 25.45 | $25.39 | 63500 |
| 2023-03-06 | 25.47 | $25.44 | 400 |
| 2023-03-03 | 25.48 | $25.40 | 1200 |
| 2023-03-02 | 25.50 | $25.39 | 1641 |
| 2023-03-01 | 25.52 | $25.40 | 1014 |
| 2023-02-28 | 25.55 | $25.51 | 1440 |
| 2023-02-27 | 25.55 | $25.47 | 4600 |
| 2023-02-24 | 25.56 | $25.45 | 1441 |
| 2023-02-23 | 25.58 | $25.65 | 717924 |
| 2023-02-22 | 25.54 | $25.47 | 3506 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.93
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.13
Average
52.85
Maximum
81.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.93 | $26.35 | 265900 |
| 2026-07-21 | 53.38 | $26.37 | 207711 |
| 2026-07-20 | 49.34 | $26.31 | 255900 |
| 2026-07-17 | 50.73 | $26.33 | 591106 |
| 2026-07-16 | 45.64 | $26.26 | 1.0M |
| 2026-07-15 | 51.41 | $26.34 | 175641 |
| 2026-07-14 | 51.41 | $26.34 | 469332 |
| 2026-07-13 | 46.87 | $26.28 | 126700 |
| 2026-07-10 | 49.82 | $26.32 | 153900 |
| 2026-07-09 | 49.82 | $26.32 | 279729 |
| 2026-07-08 | 49.09 | $26.31 | 550126 |
| 2026-07-07 | 47.66 | $26.29 | 1.8M |
| 2026-07-06 | 48.31 | $26.30 | 457500 |
| 2026-07-02 | 50.93 | $26.34 | 335039 |
| 2026-07-01 | 56.79 | $26.42 | 346400 |
| 2026-06-30 | 56.79 | $26.42 | 502700 |
| 2026-06-29 | 56.79 | $26.42 | 141400 |
| 2026-06-26 | 56.25 | $26.41 | 142548 |
| 2026-06-25 | 52.29 | $26.34 | 120342 |
| 2026-06-24 | 49.82 | $26.30 | 207400 |
| 2026-06-23 | 45.83 | $26.24 | 123325 |
| 2026-06-22 | 48.91 | $26.29 | 77015 |
| 2026-06-18 | 48.25 | $26.28 | 168440 |
| 2026-06-17 | 44.13 | $26.22 | 140700 |
| 2026-06-16 | 47.10 | $26.27 | 344406 |
| 2026-06-15 | 54.00 | $26.37 | 193900 |
| 2026-06-12 | 54.00 | $26.37 | 385300 |
| 2026-06-11 | 53.38 | $26.36 | 352836 |
| 2026-06-10 | 49.53 | $26.30 | 1.0M |
| 2026-06-09 | 50.19 | $26.31 | 185514 |
| 2026-06-08 | 51.48 | $26.33 | 230140 |
| 2026-06-05 | 50.88 | $26.32 | 249200 |
| 2026-06-04 | 54.76 | $26.38 | 198245 |
| 2026-06-03 | 53.64 | $26.36 | 151129 |
| 2026-06-02 | 53.64 | $26.36 | 494612 |
| 2026-06-01 | 67.14 | $26.54 | 900507 |
| 2026-05-29 | 66.24 | $26.52 | 134400 |
| 2026-05-28 | 66.24 | $26.52 | 189929 |
| 2026-05-27 | 65.82 | $26.51 | 198340 |
| 2026-05-26 | 65.41 | $26.50 | 160200 |
| 2026-05-22 | 64.60 | $26.48 | 273022 |
| 2026-05-21 | 62.53 | $26.43 | 123862 |
| 2026-05-20 | 65.44 | $26.47 | 351500 |
| 2026-05-19 | 64.26 | $26.44 | 141447 |
| 2026-05-18 | 65.68 | $26.46 | 172176 |
| 2026-05-15 | 63.77 | $26.41 | 125137 |
| 2026-05-14 | 65.86 | $26.44 | 164128 |
| 2026-05-13 | 65.14 | $26.42 | 184909 |
| 2026-05-12 | 64.42 | $26.40 | 643600 |
| 2026-05-11 | 64.42 | $26.40 | 282227 |
| 2026-05-08 | 63.75 | $26.38 | 251961 |
| 2026-05-07 | 62.75 | $26.35 | 296600 |
| 2026-05-06 | 62.08 | $26.33 | 134400 |
| 2026-05-05 | 63.15 | $26.35 | 272048 |
| 2026-05-04 | 62.54 | $26.33 | 281824 |
| 2026-05-01 | 64.58 | $26.37 | 478100 |
| 2026-04-30 | 66.65 | $26.41 | 316254 |
| 2026-04-29 | 68.75 | $26.45 | 331413 |
| 2026-04-28 | 66.23 | $26.35 | 209130 |
| 2026-04-27 | 64.31 | $26.28 | 592675 |
| 2026-04-24 | 64.04 | $26.27 | 416513 |
| 2026-04-23 | 62.38 | $26.21 | 337400 |
| 2026-04-22 | 60.34 | $26.14 | 767540 |
| 2026-04-21 | 56.87 | $26.03 | 164600 |
| 2026-04-20 | 56.54 | $26.02 | 177948 |
| 2026-04-17 | 57.37 | $26.04 | 186400 |
| 2026-04-16 | 51.24 | $25.86 | 182900 |
| 2026-04-15 | 49.71 | $25.82 | 224300 |
| 2026-04-14 | 48.95 | $25.80 | 291501 |
| 2026-04-13 | 47.83 | $25.77 | 197125 |
| 2026-04-10 | 48.16 | $25.78 | 355900 |
| 2026-04-09 | 49.48 | $25.82 | 654894 |
| 2026-04-08 | 46.71 | $25.74 | 1.3M |
| 2026-04-07 | 39.17 | $25.55 | 98100 |
| 2026-04-06 | 39.17 | $25.55 | 478329 |
| 2026-04-02 | 40.26 | $25.59 | 253646 |
| 2026-04-01 | 45.98 | $25.78 | 120124 |
| 2026-03-31 | 40.48 | $25.65 | 259200 |
| 2026-03-30 | 36.71 | $25.57 | 386401 |
| 2026-03-27 | 36.23 | $25.56 | 367513 |
| 2026-03-26 | 40.61 | $25.71 | 86700 |
| 2026-03-25 | 42.92 | $25.78 | 149800 |
| 2026-03-24 | 40.63 | $25.73 | 373300 |
| 2026-03-23 | 36.79 | $25.65 | 346300 |
| 2026-03-20 | 30.94 | $25.54 | 133320 |
| 2026-03-19 | 30.39 | $25.53 | 336246 |
| 2026-03-18 | 25.85 | $25.45 | 309642 |
| 2026-03-17 | 26.89 | $25.50 | 148800 |
| 2026-03-16 | 27.74 | $25.54 | 331215 |
| 2026-03-13 | 26.64 | $25.52 | 511010 |
| 2026-03-12 | 28.72 | $25.62 | 735943 |
| 2026-03-11 | 30.05 | $25.68 | 627400 |
| 2026-03-10 | 30.05 | $25.68 | 831520 |
| 2026-03-09 | 28.55 | $25.65 | 831500 |
| 2026-03-06 | 22.80 | $25.54 | 681500 |
| 2026-03-05 | 23.96 | $25.61 | 1.2M |
| 2026-03-04 | 19.49 | $25.53 | 902710 |
| 2026-03-03 | 17.17 | $25.49 | 672300 |
| 2026-03-02 | 20.88 | $25.75 | 879507 |
| 2026-02-27 | 18.96 | $25.72 | 3.0M |
| 2026-02-26 | 31.98 | $26.25 | 1.4M |
| 2026-02-25 | 33.21 | $26.28 | 4.1M |
| 2026-02-24 | 34.46 | $26.31 | 815043 |
| 2026-02-23 | 33.67 | $26.30 | 716462 |
| 2026-02-20 | 39.59 | $26.43 | 267014 |
| 2026-02-19 | 41.74 | $26.47 | 406269 |
| 2026-02-18 | 45.24 | $26.53 | 467673 |
| 2026-02-17 | 39.63 | $26.46 | 326144 |
| 2026-02-13 | 40.77 | $26.48 | 412612 |
| 2026-02-12 | 39.95 | $26.47 | 801339 |
| 2026-02-11 | 45.96 | $26.57 | 634714 |
| 2026-02-10 | 45.17 | $26.56 | 301238 |
| 2026-02-09 | 42.81 | $26.53 | 407646 |
| 2026-02-06 | 42.81 | $26.53 | 664000 |
| 2026-02-05 | 38.85 | $26.48 | 528518 |
| 2026-02-04 | 41.59 | $26.53 | 577803 |
| 2026-02-03 | 50.35 | $26.66 | 846101 |
| 2026-02-02 | 65.46 | $26.81 | 289800 |
| 2026-01-30 | 63.37 | $26.78 | 710545 |
| 2026-01-29 | 61.14 | $26.75 | 692143 |
| 2026-01-28 | 62.34 | $26.76 | 219700 |
| 2026-01-27 | 67.38 | $26.80 | 247633 |
| 2026-01-26 | 67.38 | $26.80 | 332900 |
| 2026-01-23 | 66.77 | $26.79 | 501703 |
| 2026-01-22 | 63.56 | $26.74 | 338500 |
| 2026-01-21 | 62.88 | $26.73 | 176400 |
| 2026-01-20 | 53.84 | $26.62 | 330006 |
| 2026-01-16 | 61.61 | $26.68 | 230500 |
| 2026-01-15 | 58.78 | $26.65 | 268055 |
| 2026-01-14 | 58.78 | $26.65 | 248821 |
| 2026-01-13 | 60.12 | $26.66 | 1.0M |
| 2026-01-12 | 54.20 | $26.60 | 1.0M |
| 2026-01-09 | 55.51 | $26.61 | 412901 |
| 2026-01-08 | 55.51 | $26.61 | 658431 |
| 2026-01-07 | 52.41 | $26.58 | 215600 |
| 2026-01-06 | 51.34 | $26.57 | 641400 |
| 2026-01-05 | 48.00 | $26.54 | 647044 |
| 2026-01-02 | 43.05 | $26.50 | 229600 |
| 2025-12-31 | 40.35 | $26.48 | 477626 |
| 2025-12-30 | 40.35 | $26.48 | 508434 |
| 2025-12-29 | 41.23 | $26.49 | 645313 |
| 2025-12-26 | 52.03 | $26.59 | 258200 |
| 2025-12-24 | 50.80 | $26.58 | 389625 |
| 2025-12-23 | 50.80 | $26.58 | 984318 |
| 2025-12-22 | 50.80 | $26.58 | 504300 |
| 2025-12-19 | 48.55 | $26.56 | 730158 |
| 2025-12-18 | 48.55 | $26.56 | 496816 |
| 2025-12-17 | 43.92 | $26.52 | 463600 |
| 2025-12-16 | 43.92 | $26.52 | 507300 |
| 2025-12-15 | 42.76 | $26.51 | 340234 |
| 2025-12-12 | 41.61 | $26.50 | 403321 |
| 2025-12-11 | 45.05 | $26.54 | 223600 |
| 2025-12-10 | 45.05 | $26.54 | 319039 |
| 2025-12-09 | 41.79 | $26.51 | 302028 |
| 2025-12-08 | 42.59 | $26.52 | 384773 |
| 2025-12-05 | 42.59 | $26.52 | 186900 |
| 2025-12-04 | 38.34 | $26.48 | 468541 |
| 2025-12-03 | 39.02 | $26.49 | 1.4M |
| 2025-12-02 | 35.74 | $26.46 | 520402 |
| 2025-12-01 | 49.14 | $26.62 | 611003 |
| 2025-11-28 | 51.43 | $26.64 | 390800 |
| 2025-11-26 | 50.33 | $26.63 | 393900 |
| 2025-11-25 | 46.91 | $26.60 | 314556 |
| 2025-11-24 | 46.91 | $26.60 | 392931 |
| 2025-11-21 | 40.77 | $26.55 | 727600 |
| 2025-11-20 | 40.77 | $26.55 | 552432 |
| 2025-11-19 | 40.77 | $26.55 | 1.7M |
| 2025-11-18 | 41.59 | $26.56 | 1.2M |
| 2025-11-17 | 41.59 | $26.56 | 356943 |
| 2025-11-14 | 40.50 | $26.55 | 680900 |
| 2025-11-13 | 39.43 | $26.54 | 464900 |
| 2025-11-12 | 41.56 | $26.57 | 297379 |
| 2025-11-11 | 39.49 | $26.55 | 283922 |
| 2025-11-10 | 39.49 | $26.55 | 311009 |
| 2025-11-07 | 40.14 | $26.56 | 355950 |
| 2025-11-06 | 37.23 | $26.53 | 295600 |
| 2025-11-05 | 39.03 | $26.56 | 281875 |
| 2025-11-04 | 37.10 | $26.54 | 403519 |
| 2025-11-03 | 47.89 | $26.69 | 413432 |
| 2025-10-31 | 47.89 | $26.69 | 788500 |
| 2025-10-30 | 49.63 | $26.71 | 210600 |
| 2025-10-29 | 49.63 | $26.71 | 160924 |
| 2025-10-28 | 49.63 | $26.71 | 234944 |
| 2025-10-27 | 48.01 | $26.69 | 309700 |
| 2025-10-24 | 48.01 | $26.69 | 215126 |
| 2025-10-23 | 44.81 | $26.65 | 194300 |
| 2025-10-22 | 43.15 | $26.63 | 187100 |
| 2025-10-21 | 41.48 | $26.61 | 326800 |
| 2025-10-20 | 39.80 | $26.59 | 262042 |
| 2025-10-17 | 38.11 | $26.57 | 445100 |
| 2025-10-16 | 29.66 | $26.48 | 1.6M |
| 2025-10-15 | 37.84 | $26.63 | 1.1M |
| 2025-10-14 | 35.59 | $26.61 | 843235 |
| 2025-10-13 | 34.46 | $26.60 | 210913 |
| 2025-10-10 | 34.46 | $26.60 | 692511 |
| 2025-10-09 | 40.16 | $26.69 | 338067 |
| 2025-10-08 | 47.65 | $26.78 | 229535 |
| 2025-10-07 | 45.51 | $26.76 | 252200 |
| 2025-10-06 | 39.63 | $26.71 | 404204 |
| 2025-10-03 | 40.46 | $26.72 | 621514 |
| 2025-10-02 | 38.00 | $26.70 | 611400 |
| 2025-10-01 | 49.73 | $26.82 | 543309 |
| 2025-09-30 | 49.73 | $26.82 | 427606 |
| 2025-09-29 | 43.13 | $26.77 | 529438 |
| 2025-09-26 | 44.23 | $26.78 | 367400 |
| 2025-09-25 | 45.33 | $26.79 | 831900 |
| 2025-09-24 | 54.33 | $26.86 | 282400 |
| 2025-09-23 | 55.84 | $26.87 | 274599 |
| 2025-09-22 | 55.84 | $26.87 | 198329 |
| 2025-09-19 | 55.84 | $26.87 | 279045 |
| 2025-09-18 | 55.84 | $26.87 | 454041 |
| 2025-09-17 | 55.84 | $26.87 | 353500 |
| 2025-09-16 | 53.86 | $26.85 | 283519 |
| 2025-09-15 | 52.86 | $26.84 | 298957 |
| 2025-09-12 | 52.86 | $26.84 | 148763 |
| 2025-09-11 | 49.91 | $26.81 | 271000 |
| 2025-09-10 | 49.91 | $26.81 | 358378 |
| 2025-09-09 | 49.91 | $26.81 | 273500 |
| 2025-09-08 | 49.00 | $26.80 | 422900 |
| 2025-09-05 | 46.21 | $26.77 | 906916 |
| 2025-09-04 | 47.02 | $26.78 | 363202 |
| 2025-09-03 | 47.82 | $26.79 | 370271 |
| 2025-09-02 | 58.18 | $26.90 | 535651 |
| 2025-08-29 | 62.88 | $26.94 | 315200 |
| 2025-08-28 | 60.61 | $26.91 | 477200 |
| 2025-08-27 | 60.61 | $26.91 | 232335 |
| 2025-08-26 | 59.88 | $26.90 | 235900 |
| 2025-08-25 | 56.80 | $26.86 | 368700 |
| 2025-08-22 | 61.26 | $26.90 | 294100 |
| 2025-08-21 | 58.14 | $26.86 | 461348 |
| 2025-08-20 | 59.27 | $26.87 | 255633 |
| 2025-08-19 | 56.87 | $26.84 | 303500 |
| 2025-08-18 | 59.08 | $26.86 | 176000 |
| 2025-08-15 | 58.31 | $26.85 | 158400 |
| 2025-08-14 | 53.32 | $26.79 | 198300 |
| 2025-08-13 | 53.32 | $26.79 | 357220 |
| 2025-08-12 | 51.58 | $26.77 | 741649 |
| 2025-08-11 | 51.58 | $26.77 | 342801 |
| 2025-08-08 | 50.75 | $26.76 | 351622 |
| 2025-08-07 | 49.93 | $26.75 | 824800 |
| 2025-08-06 | 46.57 | $26.71 | 389903 |
| 2025-08-05 | 48.91 | $26.74 | 520929 |
| 2025-08-04 | 51.36 | $26.77 | 452126 |
| 2025-08-01 | 53.05 | $26.79 | 582614 |
| 2025-07-31 | 56.57 | $26.83 | 482924 |
| 2025-07-30 | 57.47 | $26.84 | 590449 |
| 2025-07-29 | 59.28 | $26.86 | 228267 |
| 2025-07-28 | 60.18 | $26.87 | 233401 |
| 2025-07-25 | 59.60 | $26.86 | 215330 |
| 2025-07-24 | 59.03 | $26.85 | 241900 |
| 2025-07-23 | 56.71 | $26.81 | 169800 |
| 2025-07-22 | 58.28 | $26.83 | 293638 |
| 2025-07-21 | 54.72 | $26.77 | 458117 |
| 2025-07-18 | 55.47 | $26.78 | 265600 |
| 2025-07-17 | 53.03 | $26.74 | 267249 |
| 2025-07-16 | 53.03 | $26.74 | 250400 |
| 2025-07-15 | 51.22 | $26.71 | 292530 |
| 2025-07-14 | 51.85 | $26.72 | 403049 |
| 2025-07-11 | 51.28 | $26.71 | 207700 |
| 2025-07-10 | 52.47 | $26.73 | 220800 |
| 2025-07-09 | 50.29 | $26.69 | 229300 |
| 2025-07-08 | 51.98 | $26.72 | 310600 |
| 2025-07-07 | 50.39 | $26.69 | 524988 |
| 2025-07-03 | 51.47 | $26.71 | 222900 |
| 2025-07-02 | 49.94 | $26.68 | 417393 |
| 2025-07-01 | 54.87 | $26.77 | 699101 |
| 2025-06-30 | 53.42 | $26.74 | 696724 |
| 2025-06-27 | 55.11 | $26.77 | 340900 |
| 2025-06-26 | 54.19 | $26.75 | 452517 |
| 2025-06-25 | 56.95 | $26.80 | 299623 |
| 2025-06-24 | 56.53 | $26.79 | 291100 |
| 2025-06-23 | 59.87 | $26.85 | 354561 |
| 2025-06-20 | 58.31 | $26.81 | 392522 |
| 2025-06-18 | 56.71 | $26.77 | 224310 |
| 2025-06-17 | 55.08 | $26.73 | 161000 |
| 2025-06-16 | 54.26 | $26.71 | 302000 |
| 2025-06-13 | 53.45 | $26.69 | 195145 |
| 2025-06-12 | 54.36 | $26.71 | 295400 |
| 2025-06-11 | 53.22 | $26.68 | 321382 |
| 2025-06-10 | 53.64 | $26.69 | 419313 |
| 2025-06-09 | 53.29 | $26.68 | 703538 |
| 2025-06-06 | 54.88 | $26.72 | 639522 |
| 2025-06-05 | 54.23 | $26.70 | 687512 |
| 2025-06-04 | 51.94 | $26.63 | 736145 |
| 2025-06-03 | 54.93 | $26.71 | 787000 |
| 2025-06-02 | 62.65 | $26.89 | 689800 |
| 2025-05-30 | 63.59 | $26.91 | 691371 |
| 2025-05-29 | 63.59 | $26.91 | 362594 |
| 2025-05-28 | 63.09 | $26.89 | 620917 |
| 2025-05-27 | 63.51 | $26.90 | 1.0M |
| 2025-05-23 | 59.73 | $26.75 | 356475 |
| 2025-05-22 | 58.64 | $26.71 | 489700 |
| 2025-05-21 | 59.40 | $26.73 | 651373 |
| 2025-05-20 | 59.77 | $26.74 | 653700 |
| 2025-05-19 | 59.53 | $26.73 | 229951 |
| 2025-05-16 | 58.60 | $26.69 | 335200 |
| 2025-05-15 | 58.37 | $26.68 | 186930 |
| 2025-05-14 | 58.15 | $26.67 | 269648 |
| 2025-05-13 | 56.64 | $26.60 | 173027 |
| 2025-05-12 | 55.77 | $26.56 | 816035 |
| 2025-05-09 | 53.33 | $26.45 | 130722 |
| 2025-05-08 | 53.58 | $26.46 | 217900 |
| 2025-05-07 | 50.90 | $26.34 | 602237 |
| 2025-05-06 | 47.54 | $26.20 | 395108 |
| 2025-05-05 | 51.88 | $26.38 | 353300 |
| 2025-05-02 | 55.06 | $26.50 | 527614 |
| 2025-05-01 | 55.06 | $26.50 | 224846 |
| 2025-04-30 | 52.42 | $26.38 | 189000 |
| 2025-04-29 | 52.91 | $26.40 | 191600 |
| 2025-04-28 | 51.18 | $26.32 | 235300 |
| 2025-04-25 | 48.71 | $26.21 | 2.5M |
| 2025-04-24 | 50.47 | $26.29 | 204903 |
| 2025-04-23 | 40.79 | $25.91 | 198095 |
| 2025-04-22 | 39.61 | $25.87 | 162546 |
| 2025-04-21 | 36.92 | $25.78 | 240701 |
| 2025-04-17 | 38.55 | $25.87 | 304106 |
| 2025-04-16 | 34.58 | $25.74 | 614412 |
| 2025-04-15 | 36.66 | $25.86 | 399600 |
| 2025-04-14 | 34.16 | $25.78 | 648357 |
| 2025-04-11 | 31.59 | $25.70 | 609800 |
| 2025-04-10 | 31.27 | $25.69 | 1.3M |
| 2025-04-09 | 35.69 | $25.97 | 2.4M |
| 2025-04-08 | 12.13 | $25.41 | 1.4M |
| 2025-04-07 | 12.44 | $25.45 | 2.1M |
| 2025-04-04 | 12.59 | $25.47 | 3.9M |
| 2025-04-03 | 21.89 | $26.20 | 1.1M |
| 2025-04-02 | 27.11 | $26.40 | 342658 |
| 2025-04-01 | 35.04 | $26.60 | 504417 |
| 2025-03-31 | 32.21 | $26.57 | 620000 |
| 2025-03-28 | 31.26 | $26.56 | 464112 |
| 2025-03-27 | 28.42 | $26.53 | 390338 |
| 2025-03-26 | 29.99 | $26.57 | 1.1M |
| 2025-03-25 | 26.10 | $26.53 | 467600 |
| 2025-03-24 | 26.81 | $26.55 | 1.3M |
| 2025-03-21 | 21.77 | $26.50 | 921931 |
| 2025-03-20 | 22.36 | $26.52 | 760406 |
| 2025-03-19 | 22.36 | $26.52 | 1.0M |
| 2025-03-18 | 25.79 | $26.63 | 3.3M |
| 2025-03-17 | 30.68 | $26.75 | 516382 |
| 2025-03-14 | 32.13 | $26.78 | 1.9M |
| 2025-03-13 | 26.65 | $26.73 | 968600 |
| 2025-03-12 | 27.94 | $26.76 | 1.7M |
| 2025-03-11 | 26.82 | $26.75 | 3.0M |
| 2025-03-10 | 30.92 | $26.84 | 932915 |
| 2025-03-07 | 34.85 | $26.91 | 849318 |
| 2025-03-06 | 32.52 | $26.89 | 1.6M |
| 2025-03-05 | 28.90 | $26.86 | 1.1M |
| 2025-03-04 | 26.40 | $26.84 | 2.0M |
| 2025-03-03 | 41.76 | $27.06 | 1.5M |
| 2025-02-28 | 43.97 | $27.08 | 1.9M |
| 2025-02-27 | 55.04 | $27.16 | 560030 |
| 2025-02-26 | 60.46 | $27.19 | 487281 |
| 2025-02-25 | 56.38 | $27.16 | 896400 |
| 2025-02-24 | 58.28 | $27.17 | 951901 |
| 2025-02-21 | 58.28 | $27.17 | 968995 |
| 2025-02-20 | 60.12 | $27.18 | 870339 |
| 2025-02-19 | 61.97 | $27.19 | 905316 |
| 2025-02-18 | 60.83 | $27.18 | 738127 |
| 2025-02-14 | 59.67 | $27.17 | 711712 |
| 2025-02-13 | 59.67 | $27.17 | 938800 |
| 2025-02-12 | 57.40 | $27.15 | 723800 |
| 2025-02-11 | 57.40 | $27.15 | 706330 |
| 2025-02-10 | 56.29 | $27.14 | 939200 |
| 2025-02-07 | 55.18 | $27.13 | 1.7M |
| 2025-02-06 | 55.18 | $27.13 | 691166 |
| 2025-02-05 | 54.13 | $27.12 | 797804 |
| 2025-02-04 | 54.13 | $27.12 | 1.7M |
| 2025-02-03 | 72.54 | $27.24 | 1.5M |
| 2025-01-31 | 71.78 | $27.23 | 849132 |
| 2025-01-30 | 71.78 | $27.23 | 547900 |
| 2025-01-29 | 68.65 | $27.19 | 453715 |
| 2025-01-28 | 67.80 | $27.18 | 624481 |
| 2025-01-27 | 66.05 | $27.16 | 937237 |
| 2025-01-24 | 66.05 | $27.16 | 615407 |
| 2025-01-23 | 63.37 | $27.13 | 879684 |
| 2025-01-22 | 63.37 | $27.13 | 737903 |
| 2025-01-21 | 61.53 | $27.11 | 857209 |
| 2025-01-17 | 60.60 | $27.10 | 696462 |
| 2025-01-16 | 57.66 | $27.07 | 529425 |
| 2025-01-15 | 55.56 | $27.05 | 764900 |
| 2025-01-14 | 55.56 | $27.05 | 1.6M |
| 2025-01-13 | 55.56 | $27.05 | 1.2M |
| 2025-01-10 | 52.54 | $27.02 | 1.1M |
| 2025-01-08 | 51.49 | $27.01 | 1.2M |
| 2025-01-07 | 49.38 | $26.99 | 1.0M |
| 2025-01-06 | 49.38 | $26.99 | 624900 |
| 2025-01-03 | 48.36 | $26.98 | 698374 |
| 2025-01-02 | 47.35 | $26.97 | 667359 |
| 2024-12-31 | 45.33 | $26.95 | 561200 |
| 2024-12-30 | 45.33 | $26.95 | 675830 |
| 2024-12-27 | 44.37 | $26.94 | 852200 |
| 2024-12-26 | 65.09 | $27.13 | 278400 |
| 2024-12-24 | 63.38 | $27.11 | 267239 |
| 2024-12-23 | 63.38 | $27.11 | 380400 |
| 2024-12-20 | 62.55 | $27.10 | 639915 |
| 2024-12-19 | 60.87 | $27.08 | 778700 |
| 2024-12-18 | 59.13 | $27.06 | 338843 |
| 2024-12-17 | 61.74 | $27.08 | 192706 |
| 2024-12-16 | 60.92 | $27.07 | 205230 |
| 2024-12-13 | 60.11 | $27.06 | 193369 |
| 2024-12-12 | 57.60 | $27.03 | 204500 |
| 2024-12-11 | 54.90 | $27.00 | 234000 |
| 2024-12-10 | 56.03 | $27.01 | 233500 |
| 2024-12-09 | 55.15 | $27.00 | 373300 |
| 2024-12-06 | 53.38 | $26.98 | 276062 |
| 2024-12-05 | 51.57 | $26.96 | 478444 |
| 2024-12-04 | 51.57 | $26.96 | 822028 |
| 2024-12-03 | 51.57 | $26.96 | 720900 |
| 2024-12-02 | 70.30 | $27.12 | 522511 |
| 2024-11-29 | 70.30 | $27.12 | 193449 |
| 2024-11-27 | 68.36 | $27.09 | 310721 |
| 2024-11-26 | 68.36 | $27.09 | 272900 |
| 2024-11-25 | 67.72 | $27.08 | 198208 |
| 2024-11-22 | 66.44 | $27.06 | 183300 |
| 2024-11-21 | 65.13 | $27.04 | 382343 |
| 2024-11-20 | 63.78 | $27.02 | 217800 |
| 2024-11-19 | 63.78 | $27.02 | 280800 |
| 2024-11-18 | 63.14 | $27.01 | 289633 |
| 2024-11-15 | 64.22 | $27.02 | 383400 |
| 2024-11-14 | 61.72 | $26.98 | 131109 |
| 2024-11-13 | 61.08 | $26.97 | 220900 |
| 2024-11-12 | 59.79 | $26.95 | 258649 |
| 2024-11-11 | 58.49 | $26.93 | 267919 |
| 2024-11-08 | 60.35 | $26.95 | 1.9M |
| 2024-11-07 | 57.80 | $26.91 | 618400 |
| 2024-11-06 | 57.80 | $26.91 | 879802 |
| 2024-11-05 | 48.91 | $26.79 | 236245 |
| 2024-11-04 | 45.25 | $26.75 | 463000 |
| 2024-11-01 | 63.61 | $26.92 | 254200 |
| 2024-10-31 | 60.96 | $26.89 | 281658 |
| 2024-10-30 | 60.96 | $26.89 | 132109 |
| 2024-10-29 | 60.08 | $26.88 | 182700 |
| 2024-10-28 | 59.21 | $26.87 | 421230 |
| 2024-10-25 | 55.53 | $26.83 | 658836 |
| 2024-10-24 | 54.56 | $26.82 | 114828 |
| 2024-10-23 | 54.56 | $26.82 | 50513 |
| 2024-10-22 | 53.64 | $26.81 | 98700 |
| 2024-10-21 | 50.81 | $26.78 | 86900 |
| 2024-10-18 | 50.81 | $26.78 | 103600 |
| 2024-10-17 | 48.94 | $26.76 | 474439 |
| 2024-10-16 | 47.99 | $26.75 | 302843 |
| 2024-10-15 | 44.08 | $26.71 | 171900 |
| 2024-10-14 | 43.06 | $26.70 | 134748 |
| 2024-10-11 | 42.06 | $26.69 | 240900 |
| 2024-10-10 | 38.99 | $26.66 | 2.4M |
| 2024-10-09 | 35.77 | $26.63 | 1.2M |
| 2024-10-08 | 36.38 | $26.64 | 1.1M |
| 2024-10-07 | 36.38 | $26.64 | 180200 |
| 2024-10-04 | 35.39 | $26.63 | 132800 |
| 2024-10-03 | 33.41 | $26.61 | 127100 |
| 2024-10-02 | 34.93 | $26.64 | 282000 |
| 2024-10-01 | 47.17 | $26.82 | 340900 |
| 2024-09-30 | 53.05 | $26.88 | 163219 |
| 2024-09-27 | 54.12 | $26.89 | 279325 |
| 2024-09-26 | 54.12 | $26.89 | 148300 |
| 2024-09-25 | 54.12 | $26.89 | 223000 |
| 2024-09-24 | 54.12 | $26.89 | 175628 |
| 2024-09-23 | 55.96 | $26.91 | 378941 |
| 2024-09-20 | 55.24 | $26.90 | 164300 |
| 2024-09-19 | 54.53 | $26.89 | 240637 |
| 2024-09-18 | 54.53 | $26.89 | 156800 |
| 2024-09-17 | 53.87 | $26.88 | 217300 |
| 2024-09-16 | 53.23 | $26.87 | 146500 |
| 2024-09-13 | 49.91 | $26.82 | 315900 |
| 2024-09-12 | 52.76 | $26.86 | 183200 |
| 2024-09-11 | 49.33 | $26.81 | 152034 |
| 2024-09-10 | 50.02 | $26.82 | 138033 |
| 2024-09-09 | 50.02 | $26.82 | 180600 |
| 2024-09-06 | 48.72 | $26.80 | 279920 |
| 2024-09-05 | 49.33 | $26.81 | 167500 |
| 2024-09-04 | 46.14 | $26.76 | 257600 |
| 2024-09-03 | 58.78 | $26.94 | 220400 |
| 2024-08-30 | 59.65 | $26.95 | 204437 |
| 2024-08-29 | 59.08 | $26.94 | 200725 |
| 2024-08-28 | 57.95 | $26.92 | 425000 |
| 2024-08-27 | 58.72 | $26.93 | 112300 |
| 2024-08-26 | 57.09 | $26.90 | 104047 |
| 2024-08-23 | 55.43 | $26.87 | 213407 |
| 2024-08-22 | 53.72 | $26.84 | 281249 |
| 2024-08-21 | 50.73 | $26.79 | 110225 |
| 2024-08-20 | 52.01 | $26.81 | 147901 |
| 2024-08-19 | 48.30 | $26.75 | 239516 |
| 2024-08-16 | 44.21 | $26.69 | 105700 |
| 2024-08-15 | 42.03 | $26.66 | 159645 |
| 2024-08-14 | 34.77 | $26.57 | 74600 |
| 2024-08-13 | 33.90 | $26.56 | 67100 |
| 2024-08-12 | 33.05 | $26.55 | 108600 |
| 2024-08-09 | 32.22 | $26.54 | 74558 |
| 2024-08-08 | 28.86 | $26.50 | 128100 |
| 2024-08-07 | 25.36 | $26.46 | 370614 |
| 2024-08-06 | 31.20 | $26.62 | 295600 |
| 2024-08-05 | 30.25 | $26.61 | 796224 |
| 2024-08-02 | 30.25 | $26.61 | 1.7M |
| 2024-08-01 | 62.16 | $27.02 | 278400 |
| 2024-07-31 | 60.22 | $27.00 | 165823 |
| 2024-07-30 | 63.31 | $27.02 | 336227 |
| 2024-07-29 | 64.89 | $27.03 | 71600 |
| 2024-07-26 | 64.04 | $27.02 | 157328 |
| 2024-07-25 | 61.36 | $26.99 | 140500 |
| 2024-07-24 | 62.84 | $27.00 | 130638 |
| 2024-07-23 | 61.05 | $26.98 | 141943 |
| 2024-07-22 | 61.05 | $26.98 | 145000 |
| 2024-07-19 | 60.19 | $26.97 | 85100 |
| 2024-07-18 | 56.52 | $26.93 | 143800 |
| 2024-07-17 | 56.52 | $26.93 | 121302 |
| 2024-07-16 | 54.63 | $26.91 | 1.2M |
| 2024-07-15 | 53.68 | $26.90 | 229100 |
| 2024-07-12 | 52.74 | $26.89 | 216307 |
| 2024-07-11 | 51.80 | $26.88 | 602410 |
| 2024-07-10 | 49.92 | $26.86 | 184719 |
| 2024-07-09 | 43.66 | $26.80 | 213813 |
| 2024-07-08 | 43.66 | $26.80 | 188315 |
| 2024-07-05 | 41.46 | $26.78 | 178500 |
| 2024-07-03 | 39.21 | $26.76 | 158400 |
| 2024-07-02 | 39.94 | $26.77 | 512423 |
| 2024-07-01 | 55.74 | $26.93 | 394258 |
| 2024-06-28 | 57.08 | $26.94 | 227700 |
| 2024-06-27 | 61.29 | $26.97 | 179312 |
| 2024-06-26 | 60.36 | $26.96 | 175800 |
| 2024-06-25 | 60.36 | $26.96 | 105707 |
| 2024-06-24 | 60.36 | $26.96 | 81361 |
| 2024-06-21 | 59.53 | $26.95 | 91800 |
| 2024-06-20 | 58.71 | $26.94 | 414800 |
| 2024-06-18 | 58.71 | $26.94 | 104800 |
| 2024-06-17 | 57.15 | $26.92 | 274600 |
| 2024-06-14 | 55.54 | $26.90 | 93723 |
| 2024-06-13 | 54.74 | $26.89 | 323600 |
| 2024-06-12 | 54.74 | $26.89 | 143100 |
| 2024-06-11 | 53.99 | $26.88 | 331161 |
| 2024-06-10 | 51.71 | $26.85 | 176800 |
| 2024-06-07 | 50.94 | $26.84 | 243200 |
| 2024-06-06 | 51.72 | $26.85 | 182200 |
| 2024-06-05 | 51.00 | $26.84 | 291900 |
| 2024-06-04 | 50.30 | $26.83 | 336517 |
| 2024-06-03 | 66.60 | $27.01 | 208100 |
| 2024-05-31 | 65.41 | $26.99 | 224507 |
| 2024-05-30 | 64.21 | $26.97 | 193456 |
| 2024-05-29 | 62.99 | $26.95 | 497246 |
| 2024-05-28 | 61.09 | $26.92 | 157406 |
| 2024-05-24 | 63.14 | $26.94 | 136500 |
| 2024-05-23 | 62.54 | $26.93 | 784207 |
| 2024-05-22 | 59.42 | $26.88 | 193745 |
| 2024-05-21 | 58.10 | $26.86 | 110700 |
| 2024-05-20 | 57.44 | $26.85 | 102037 |
| 2024-05-17 | 56.12 | $26.83 | 143100 |
| 2024-05-16 | 54.80 | $26.81 | 117203 |
| 2024-05-15 | 51.30 | $26.76 | 181800 |
| 2024-05-14 | 53.67 | $26.79 | 42744 |
| 2024-05-13 | 55.28 | $26.81 | 147600 |
| 2024-05-10 | 53.28 | $26.78 | 123305 |
| 2024-05-09 | 51.91 | $26.76 | 145835 |
| 2024-05-08 | 49.09 | $26.72 | 123900 |
| 2024-05-07 | 49.09 | $26.72 | 147504 |
| 2024-05-06 | 50.43 | $26.74 | 146912 |
| 2024-05-03 | 50.43 | $26.74 | 261603 |
| 2024-05-02 | 45.76 | $26.67 | 235434 |
| 2024-05-01 | 59.42 | $26.85 | 224091 |
| 2024-04-30 | 66.78 | $26.92 | 96400 |
| 2024-04-29 | 63.73 | $26.87 | 110504 |
| 2024-04-26 | 61.72 | $26.84 | 77839 |
| 2024-04-25 | 58.06 | $26.79 | 92100 |
| 2024-04-24 | 59.14 | $26.80 | 66849 |
| 2024-04-23 | 60.19 | $26.81 | 80400 |
| 2024-04-22 | 59.51 | $26.80 | 68014 |
| 2024-04-19 | 58.13 | $26.78 | 305818 |
| 2024-04-18 | 58.13 | $26.78 | 120500 |
| 2024-04-17 | 56.11 | $26.75 | 70628 |
| 2024-04-16 | 56.98 | $26.76 | 91236 |
| 2024-04-15 | 56.33 | $26.75 | 116800 |
| 2024-04-12 | 55.05 | $26.73 | 67541 |
| 2024-04-11 | 53.77 | $26.71 | 74809 |
| 2024-04-10 | 52.48 | $26.69 | 69800 |
| 2024-04-09 | 50.50 | $26.66 | 746800 |
| 2024-04-08 | 52.58 | $26.69 | 102942 |
| 2024-04-05 | 50.65 | $26.66 | 64706 |
| 2024-04-04 | 47.27 | $26.61 | 108400 |
| 2024-04-03 | 47.89 | $26.62 | 452368 |
| 2024-04-02 | 45.85 | $26.59 | 547300 |
| 2024-04-01 | 72.96 | $26.89 | 116400 |
| 2024-03-28 | 67.48 | $26.80 | 50700 |
| 2024-03-27 | 64.44 | $26.76 | 52400 |
| 2024-03-26 | 63.63 | $26.75 | 110635 |
| 2024-03-25 | 65.04 | $26.76 | 82842 |
| 2024-03-22 | 64.29 | $26.75 | 85800 |
| 2024-03-21 | 61.13 | $26.71 | 208200 |
| 2024-03-20 | 60.29 | $26.70 | 73549 |
| 2024-03-19 | 60.29 | $26.70 | 66500 |
| 2024-03-18 | 58.69 | $26.68 | 100800 |
| 2024-03-15 | 56.17 | $26.65 | 60200 |
| 2024-03-14 | 55.31 | $26.64 | 42400 |
| 2024-03-13 | 54.45 | $26.63 | 33721 |
| 2024-03-12 | 53.61 | $26.62 | 59146 |
| 2024-03-11 | 52.79 | $26.61 | 74613 |
| 2024-03-08 | 47.44 | $26.55 | 37613 |
| 2024-03-07 | 47.44 | $26.55 | 45210 |
| 2024-03-06 | 44.61 | $26.52 | 111041 |
| 2024-03-05 | 44.61 | $26.52 | 45900 |
| 2024-03-04 | 44.61 | $26.52 | 62300 |
| 2024-03-01 | 61.70 | $26.70 | 86800 |
| 2024-02-29 | 60.91 | $26.69 | 65105 |
| 2024-02-28 | 62.12 | $26.70 | 26600 |
| 2024-02-27 | 60.63 | $26.68 | 43236 |
| 2024-02-26 | 59.09 | $26.66 | 49500 |
| 2024-02-23 | 58.32 | $26.65 | 279838 |
| 2024-02-22 | 54.22 | $26.60 | 42109 |
| 2024-02-21 | 56.33 | $26.62 | 49608 |
| 2024-02-20 | 55.51 | $26.61 | 56128 |
| 2024-02-16 | 53.86 | $26.59 | 49622 |
| 2024-02-15 | 53.86 | $26.59 | 49400 |
| 2024-02-14 | 52.26 | $26.57 | 43000 |
| 2024-02-13 | 52.26 | $26.57 | 41900 |
| 2024-02-12 | 53.09 | $26.58 | 25718 |
| 2024-02-09 | 50.87 | $26.55 | 82500 |
| 2024-02-08 | 50.87 | $26.55 | 78900 |
| 2024-02-07 | 50.87 | $26.55 | 270227 |
| 2024-02-06 | 51.57 | $26.56 | 45309 |
| 2024-02-05 | 50.27 | $26.54 | 77120 |
| 2024-02-02 | 48.30 | $26.51 | 140820 |
| 2024-02-01 | 65.58 | $26.72 | 33400 |
| 2024-01-31 | 65.58 | $26.72 | 41200 |
| 2024-01-30 | 64.49 | $26.70 | 13900 |
| 2024-01-29 | 64.49 | $26.70 | 36500 |
| 2024-01-26 | 63.45 | $26.68 | 45600 |
| 2024-01-25 | 66.23 | $26.71 | 42500 |
| 2024-01-24 | 66.23 | $26.71 | 46508 |
| 2024-01-23 | 65.31 | $26.69 | 38201 |
| 2024-01-22 | 64.86 | $26.68 | 43332 |
| 2024-01-19 | 63.03 | $26.64 | 30741 |
| 2024-01-18 | 63.03 | $26.64 | 23835 |
| 2024-01-17 | 63.03 | $26.64 | 57825 |
| 2024-01-16 | 62.61 | $26.63 | 42400 |
| 2024-01-12 | 60.04 | $26.57 | 41400 |
| 2024-01-11 | 59.15 | $26.55 | 19213 |
| 2024-01-10 | 59.15 | $26.55 | 16215 |
| 2024-01-09 | 57.88 | $26.52 | 26200 |
| 2024-01-08 | 57.46 | $26.51 | 26200 |
| 2024-01-05 | 57.05 | $26.50 | 15500 |
| 2024-01-04 | 53.69 | $26.42 | 64020 |
| 2024-01-03 | 53.26 | $26.41 | 22308 |
| 2024-01-02 | 59.04 | $26.52 | 33400 |
| 2023-12-29 | 53.85 | $26.40 | 11347 |
| 2023-12-28 | 51.92 | $26.36 | 12800 |
| 2023-12-27 | 58.29 | $26.47 | 26944 |
| 2023-12-26 | 57.38 | $26.45 | 50831 |
| 2023-12-22 | 57.98 | $26.46 | 54632 |
| 2023-12-21 | 55.80 | $26.41 | 43722 |
| 2023-12-20 | 65.48 | $26.56 | 38644 |
| 2023-12-19 | 62.16 | $26.48 | 50700 |
| 2023-12-18 | 59.86 | $26.43 | 10500 |
| 2023-12-15 | 58.42 | $26.40 | 52334 |
| 2023-12-14 | 67.63 | $26.52 | 16025 |
| 2023-12-13 | 64.53 | $26.45 | 25940 |
| 2023-12-12 | 67.15 | $26.48 | 24000 |
| 2023-12-11 | 65.37 | $26.44 | 62535 |
| 2023-12-08 | 64.46 | $26.42 | 15400 |
| 2023-12-07 | 61.03 | $26.35 | 30435 |
| 2023-12-06 | 64.40 | $26.39 | 36948 |
| 2023-12-05 | 63.44 | $26.37 | 44701 |
| 2023-12-04 | 62.97 | $26.36 | 8512 |
| 2023-12-01 | 65.38 | $26.39 | 26044 |
| 2023-11-30 | 61.66 | $26.31 | 37843 |
| 2023-11-29 | 61.16 | $26.30 | 44435 |
| 2023-11-28 | 61.16 | $26.30 | 33425 |
| 2023-11-27 | 59.75 | $26.27 | 40636 |
| 2023-11-24 | 60.45 | $26.28 | 17622 |
| 2023-11-22 | 55.54 | $26.18 | 29141 |
| 2023-11-21 | 59.02 | $26.23 | 34821 |
| 2023-11-20 | 57.50 | $26.20 | 28431 |
| 2023-11-17 | 55.41 | $26.16 | 55808 |
| 2023-11-16 | 55.41 | $26.16 | 147700 |
| 2023-11-15 | 46.49 | $26.01 | 109802 |
| 2023-11-14 | 48.97 | $26.05 | 198831 |
| 2023-11-13 | 45.52 | $26.00 | 26300 |
| 2023-11-10 | 42.57 | $25.96 | 92714 |
| 2023-11-09 | 52.75 | $26.11 | 9400 |
| 2023-11-08 | 50.50 | $26.08 | 44200 |
| 2023-11-07 | 48.16 | $26.05 | 20549 |
| 2023-11-06 | 48.16 | $26.05 | 11600 |
| 2023-11-03 | 45.02 | $26.01 | 22715 |
| 2023-11-02 | 45.68 | $26.02 | 39200 |
| 2023-11-01 | 46.98 | $26.04 | 218600 |
| 2023-10-31 | 46.98 | $26.04 | 33404 |
| 2023-10-30 | 50.90 | $26.10 | 21115 |
| 2023-10-27 | 48.88 | $26.07 | 99300 |
| 2023-10-26 | 47.50 | $26.05 | 88400 |
| 2023-10-25 | 47.50 | $26.05 | 7805 |
| 2023-10-24 | 49.92 | $26.09 | 15800 |
| 2023-10-23 | 49.92 | $26.09 | 155816 |
| 2023-10-20 | 49.34 | $26.08 | 18216 |
| 2023-10-19 | 48.77 | $26.07 | 31400 |
| 2023-10-18 | 48.77 | $26.07 | 22930 |
| 2023-10-17 | 50.30 | $26.10 | 18802 |
| 2023-10-16 | 44.23 | $25.99 | 22946 |
| 2023-10-13 | 44.71 | $26.00 | 14504 |
| 2023-10-12 | 55.34 | $26.19 | 266312 |
| 2023-10-11 | 50.64 | $26.11 | 31814 |
| 2023-10-10 | 57.87 | $26.21 | 506300 |
| 2023-10-09 | 52.02 | $26.12 | 38018 |
| 2023-10-06 | 52.79 | $26.13 | 34402 |
| 2023-10-05 | 52.11 | $26.12 | 13124 |
| 2023-10-04 | 54.33 | $26.15 | 469500 |
| 2023-10-03 | 51.73 | $26.11 | 56500 |
| 2023-10-02 | 53.92 | $26.14 | 7300 |
| 2023-09-29 | 53.92 | $26.14 | 140000 |
| 2023-09-28 | 58.39 | $26.20 | 29900 |
| 2023-09-27 | 57.83 | $26.19 | 20931 |
| 2023-09-26 | 60.11 | $26.22 | 250205 |
| 2023-09-25 | 59.09 | $26.20 | 14700 |
| 2023-09-22 | 58.07 | $26.18 | 31000 |
| 2023-09-21 | 60.21 | $26.21 | 44200 |
| 2023-09-20 | 58.26 | $26.17 | 30804 |
| 2023-09-19 | 57.27 | $26.15 | 7600 |
| 2023-09-18 | 54.17 | $26.09 | 42335 |
| 2023-09-15 | 52.53 | $26.06 | 85605 |
| 2023-09-14 | 72.12 | $26.30 | 11000 |
| 2023-09-13 | 66.12 | $26.18 | 14640 |
| 2023-09-12 | 76.56 | $26.26 | 18100 |
| 2023-09-11 | 74.14 | $26.21 | 44138 |
| 2023-09-08 | 74.14 | $26.21 | 28200 |
| 2023-09-07 | 72.05 | $26.17 | 36420 |
| 2023-09-06 | 70.94 | $26.15 | 25346 |
| 2023-09-05 | 70.38 | $26.14 | 101220 |
| 2023-09-01 | 70.38 | $26.14 | 8416 |
| 2023-08-31 | 68.74 | $26.11 | 4448 |
| 2023-08-30 | 69.96 | $26.12 | 6800 |
| 2023-08-29 | 68.91 | $26.10 | 52300 |
| 2023-08-28 | 68.39 | $26.09 | 11614 |
| 2023-08-25 | 66.22 | $26.05 | 30718 |
| 2023-08-24 | 68.45 | $26.07 | 7700 |
| 2023-08-23 | 67.94 | $26.06 | 33547 |
| 2023-08-22 | 65.83 | $26.02 | 9500 |
| 2023-08-21 | 66.87 | $26.03 | 21426 |
| 2023-08-18 | 68.95 | $26.05 | 29627 |
| 2023-08-17 | 67.51 | $26.02 | 64207 |
| 2023-08-16 | 67.03 | $26.01 | 46300 |
| 2023-08-15 | 67.99 | $26.02 | 10200 |
| 2023-08-14 | 67.55 | $26.01 | 55013 |
| 2023-08-11 | 66.67 | $25.99 | 115833 |
| 2023-08-10 | 81.26 | $26.13 | 65132 |
| 2023-08-09 | 80.69 | $26.11 | 51224 |
| 2023-08-08 | 79.81 | $26.08 | 118800 |
| 2023-08-07 | 79.81 | $26.08 | 22702 |
| 2023-08-04 | 79.53 | $26.07 | 14704 |
| 2023-08-03 | 79.25 | $26.06 | 34648 |
| 2023-08-02 | 78.71 | $26.04 | 66700 |
| 2023-08-01 | 78.71 | $26.04 | 70700 |
| 2023-07-31 | 76.19 | $25.95 | 9742 |
| 2023-07-28 | 71.56 | $25.82 | 9636 |
| 2023-07-27 | 71.15 | $25.81 | 45300 |
| 2023-07-26 | 70.75 | $25.80 | 43404 |
| 2023-07-25 | 70.75 | $25.80 | 33700 |
| 2023-07-24 | 70.75 | $25.80 | 159525 |
| 2023-07-21 | 69.28 | $25.76 | 217729 |
| 2023-07-20 | 63.16 | $25.62 | 318000 |
| 2023-07-19 | 61.05 | $25.58 | 12700 |
| 2023-07-18 | 58.82 | $25.54 | 25000 |
| 2023-07-17 | 55.80 | $25.49 | 8927 |
| 2023-07-14 | 53.88 | $25.46 | 15632 |
| 2023-07-13 | 69.13 | $25.62 | 14326 |
| 2023-07-12 | 70.32 | $25.63 | 24137 |
| 2023-07-11 | 69.83 | $25.62 | 5300 |
| 2023-07-10 | 68.85 | $25.60 | 344449 |
| 2023-07-07 | 67.86 | $25.58 | 6534 |
| 2023-07-06 | 66.86 | $25.56 | 17329 |
| 2023-07-05 | 66.36 | $25.55 | 7200 |
| 2023-07-03 | 63.78 | $25.50 | 3400 |
| 2023-06-30 | 58.31 | $25.41 | 7600 |
| 2023-06-29 | 60.23 | $25.43 | 16200 |
| 2023-06-28 | 60.23 | $25.43 | 34040 |
| 2023-06-27 | 60.23 | $25.43 | 50300 |
| 2023-06-26 | 60.23 | $25.43 | 62134 |
| 2023-06-23 | 59.14 | $25.41 | 26500 |
| 2023-06-22 | 59.14 | $25.41 | 139900 |
| 2023-06-21 | 57.56 | $25.38 | 19944 |
| 2023-06-20 | 57.03 | $25.37 | 48264 |
| 2023-06-16 | 56.52 | $25.36 | 10604 |
| 2023-06-15 | 54.98 | $25.33 | 8446 |
| 2023-06-14 | 54.48 | $25.32 | 700 |
| 2023-06-13 | 50.21 | $25.24 | 1000 |
| 2023-06-12 | 47.27 | $25.19 | 172000 |
| 2023-06-09 | 43.47 | $25.13 | 3041 |
| 2023-06-08 | 55.50 | $25.32 | 1900 |
| 2023-06-07 | 53.58 | $25.29 | 7303 |
| 2023-06-06 | 54.32 | $25.30 | 33046 |
| 2023-06-05 | 51.77 | $25.26 | 713 |
| 2023-06-02 | 51.12 | $25.25 | 27611 |
| 2023-06-01 | 50.49 | $25.24 | 4522 |
| 2023-05-31 | 45.84 | $25.17 | 9933 |
| 2023-05-30 | 47.66 | $25.20 | 300 |
| 2023-05-26 | 49.54 | $25.23 | 9900 |
| 2023-05-25 | 46.19 | $25.18 | 2300 |
| 2023-05-24 | 44.80 | $25.16 | 3230 |
| 2023-05-23 | 45.35 | $25.17 | 106600 |
| 2023-05-22 | 44.03 | $25.15 | 10200 |
| 2023-05-19 | 42.03 | $25.12 | 12600 |
| 2023-05-18 | 42.03 | $25.12 | 2300 |
| 2023-05-17 | 40.76 | $25.10 | 13800 |
| 2023-05-16 | 40.13 | $25.09 | 4117 |
| 2023-05-15 | 39.53 | $25.08 | 4800 |
| 2023-05-12 | 38.34 | $25.06 | 26022 |
| 2023-05-11 | 48.22 | $25.28 | 14934 |
| 2023-05-10 | 51.67 | $25.34 | 5903 |
| 2023-05-09 | 54.77 | $25.39 | 5123 |
| 2023-05-08 | 54.77 | $25.39 | 5810 |
| 2023-05-05 | 53.77 | $25.37 | 3300 |
| 2023-05-04 | 53.28 | $25.36 | 34618 |
| 2023-05-03 | 54.37 | $25.38 | 7800 |
| 2023-05-02 | 55.46 | $25.40 | 9519 |
| 2023-05-01 | 57.08 | $25.43 | 33629 |
| 2023-04-28 | 53.64 | $25.35 | 1500 |
| 2023-04-27 | 56.33 | $25.40 | 14127 |
| 2023-04-26 | 55.04 | $25.37 | 62741 |
| 2023-04-25 | 53.76 | $25.34 | 6900 |
| 2023-04-24 | 51.56 | $25.29 | 1723 |
| 2023-04-21 | 52.03 | $25.30 | 5500 |
| 2023-04-20 | 49.40 | $25.24 | 31300 |
| 2023-04-19 | 50.72 | $25.27 | 9320 |
| 2023-04-18 | 51.59 | $25.29 | 12900 |
| 2023-04-17 | 50.37 | $25.26 | 2100 |
| 2023-04-14 | 51.61 | $25.29 | 7400 |
| 2023-04-13 | 60.52 | $25.48 | 7300 |
| 2023-04-12 | 59.11 | $25.44 | 602 |
| 2023-04-11 | 60.66 | $25.47 | 4600 |
| 2023-04-10 | 61.16 | $25.48 | 4700 |
| 2023-04-06 | 59.89 | $25.44 | 1612 |
| 2023-04-05 | 58.93 | $25.41 | 1810 |
| 2023-04-04 | 58.93 | $25.41 | 4000 |
| 2023-04-03 | 56.09 | $25.32 | 2200 |
| 2023-03-31 | 51.86 | $25.20 | 645 |
| 2023-03-30 | 48.33 | $25.11 | 344 |
| 2023-03-29 | 48.70 | $25.12 | 1300 |
| 2023-03-28 | 47.53 | $25.09 | 202 |
| 2023-03-27 | 45.57 | $25.04 | 424 |
| 2023-03-24 | 45.18 | $25.03 | 4111 |
| 2023-03-23 | 44.80 | $25.02 | 1500 |
| 2023-03-22 | 41.77 | $24.94 | 3100 |
| 2023-03-21 | 42.89 | $24.98 | 926 |
| 2023-03-20 | 43.16 | $24.99 | 1622 |
| 2023-03-17 | 40.63 | $24.92 | 6934 |
| 2023-03-16 | 37.22 | $24.83 | 4100 |
| 2023-03-15 | 41.22 | $24.99 | 207 |
| 2023-03-14 | 32.62 | $24.79 | 15448 |
| 2023-03-13 | 47.00 | $25.23 | 8726 |
| 2023-03-10 | 45.97 | $25.21 | 16300 |
| 2023-03-09 | 59.03 | $25.45 | 4300 |
| 2023-03-08 | 58.08 | $25.43 | 422 |
| 2023-03-07 | 56.17 | $25.39 | 63500 |
| 2023-03-06 | 59.39 | $25.44 | 400 |
| 2023-03-03 | 57.54 | $25.40 | 1200 |
| 2023-03-02 | 57.07 | $25.39 | 1641 |
| 2023-03-01 | 57.67 | $25.40 | 1014 |
| 2023-02-28 | 64.79 | $25.51 | 1440 |
| 2023-02-27 | 63.22 | $25.47 | 4600 |
| 2023-02-24 | 62.43 | $25.45 | 1441 |
| 2023-02-23 | 78.55 | $25.65 | 717924 |
| 2023-02-22 | 72.48 | $25.47 | 3506 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.04
2026-07-22
Close Price
$26.35
Vol: 265900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -37.04 | $26.35 | 265900 |
| 2026-07-21 | -29.63 | $26.37 | 207711 |
| 2026-07-20 | -51.85 | $26.31 | 255900 |
| 2026-07-17 | -44.44 | $26.33 | 591106 |
| 2026-07-16 | -70.37 | $26.26 | 1.0M |
| 2026-07-15 | -40.74 | $26.34 | 175641 |
| 2026-07-14 | -40.74 | $26.34 | 469332 |
| 2026-07-13 | -62.96 | $26.28 | 126700 |
| 2026-07-10 | -36.11 | $26.32 | 153900 |
| 2026-07-09 | -33.33 | $26.32 | 279729 |
| 2026-07-08 | -35.90 | $26.31 | 550126 |
| 2026-07-07 | -41.03 | $26.29 | 1.8M |
| 2026-07-06 | -38.46 | $26.30 | 457500 |
| 2026-07-02 | -28.21 | $26.34 | 335039 |
| 2026-07-01 | -7.69 | $26.42 | 346400 |
| 2026-06-30 | -7.69 | $26.42 | 502700 |
| 2026-06-29 | -25.00 | $26.42 | 141400 |
| 2026-06-26 | -27.08 | $26.41 | 142548 |
| 2026-06-25 | -41.67 | $26.34 | 120342 |
| 2026-06-24 | -50.00 | $26.30 | 207400 |
| 2026-06-23 | -62.50 | $26.24 | 123325 |
| 2026-06-22 | -52.08 | $26.29 | 77015 |
| 2026-06-18 | -54.17 | $26.28 | 168440 |
| 2026-06-17 | -66.67 | $26.22 | 140700 |
| 2026-06-16 | -56.25 | $26.27 | 344406 |
| 2026-06-15 | -35.42 | $26.37 | 193900 |
| 2026-06-12 | -35.42 | $26.37 | 385300 |
| 2026-06-11 | -37.50 | $26.36 | 352836 |
| 2026-06-10 | -50.00 | $26.30 | 1.0M |
| 2026-06-09 | -92.00 | $26.31 | 185514 |
| 2026-06-08 | -84.00 | $26.33 | 230140 |
| 2026-06-05 | -91.67 | $26.32 | 249200 |
| 2026-06-04 | -66.67 | $26.38 | 198245 |
| 2026-06-03 | -75.00 | $26.36 | 151129 |
| 2026-06-02 | -60.00 | $26.36 | 494612 |
| 2026-06-01 | 0.00 | $26.54 | 900507 |
| 2026-05-29 | -2.70 | $26.52 | 134400 |
| 2026-05-28 | -2.70 | $26.52 | 189929 |
| 2026-05-27 | -5.41 | $26.51 | 198340 |
| 2026-05-26 | -8.11 | $26.50 | 160200 |
| 2026-05-22 | -13.51 | $26.48 | 273022 |
| 2026-05-21 | -15.63 | $26.43 | 123862 |
| 2026-05-20 | -2.70 | $26.47 | 351500 |
| 2026-05-19 | -8.89 | $26.44 | 141447 |
| 2026-05-18 | -4.00 | $26.46 | 172176 |
| 2026-05-15 | -14.00 | $26.41 | 125137 |
| 2026-05-14 | -6.78 | $26.44 | 164128 |
| 2026-05-13 | -9.09 | $26.42 | 184909 |
| 2026-05-12 | -12.12 | $26.40 | 643600 |
| 2026-05-11 | -11.43 | $26.40 | 282227 |
| 2026-05-08 | -13.16 | $26.38 | 251961 |
| 2026-05-07 | -17.11 | $26.35 | 296600 |
| 2026-05-06 | -18.75 | $26.33 | 134400 |
| 2026-05-05 | -14.77 | $26.35 | 272048 |
| 2026-05-04 | -15.31 | $26.33 | 281824 |
| 2026-05-01 | -11.22 | $26.37 | 478100 |
| 2026-04-30 | -4.21 | $26.41 | 316254 |
| 2026-04-29 | 0.00 | $26.45 | 331413 |
| 2026-04-28 | 0.00 | $26.35 | 209130 |
| 2026-04-27 | -2.50 | $26.28 | 592675 |
| 2026-04-24 | 0.00 | $26.27 | 416513 |
| 2026-04-23 | -1.39 | $26.21 | 337400 |
| 2026-04-22 | -5.88 | $26.14 | 767540 |
| 2026-04-21 | -14.52 | $26.03 | 164600 |
| 2026-04-20 | -8.77 | $26.02 | 177948 |
| 2026-04-17 | 0.00 | $26.04 | 186400 |
| 2026-04-16 | -15.91 | $25.86 | 182900 |
| 2026-04-15 | -22.92 | $25.82 | 224300 |
| 2026-04-14 | -27.08 | $25.80 | 291501 |
| 2026-04-13 | -31.91 | $25.77 | 197125 |
| 2026-04-10 | -29.79 | $25.78 | 355900 |
| 2026-04-09 | -9.76 | $25.82 | 654894 |
| 2026-04-08 | -29.27 | $25.74 | 1.3M |
| 2026-04-07 | -75.00 | $25.55 | 98100 |
| 2026-04-06 | -75.00 | $25.55 | 478329 |
| 2026-04-02 | -65.00 | $25.59 | 253646 |
| 2026-04-01 | -15.22 | $25.78 | 120124 |
| 2026-03-31 | -32.26 | $25.65 | 259200 |
| 2026-03-30 | -45.16 | $25.57 | 386401 |
| 2026-03-27 | -46.77 | $25.56 | 367513 |
| 2026-03-26 | -46.07 | $25.71 | 86700 |
| 2026-03-25 | -48.60 | $25.78 | 149800 |
| 2026-03-24 | -60.00 | $25.73 | 373300 |
| 2026-03-23 | -66.40 | $25.65 | 346300 |
| 2026-03-20 | -75.20 | $25.54 | 133320 |
| 2026-03-19 | -76.19 | $25.53 | 336246 |
| 2026-03-18 | -83.08 | $25.45 | 309642 |
| 2026-03-17 | -79.23 | $25.50 | 148800 |
| 2026-03-16 | -76.15 | $25.54 | 331215 |
| 2026-03-13 | -77.69 | $25.52 | 511010 |
| 2026-03-12 | -70.45 | $25.62 | 735943 |
| 2026-03-11 | -67.15 | $25.68 | 627400 |
| 2026-03-10 | -67.15 | $25.68 | 831520 |
| 2026-03-09 | -69.34 | $25.65 | 831500 |
| 2026-03-06 | -77.37 | $25.54 | 681500 |
| 2026-03-05 | -72.26 | $25.61 | 1.2M |
| 2026-03-04 | -79.31 | $25.53 | 902710 |
| 2026-03-03 | -89.63 | $25.49 | 672300 |
| 2026-03-02 | -80.92 | $25.75 | 879507 |
| 2026-02-27 | -93.16 | $25.72 | 3.0M |
| 2026-02-26 | -86.15 | $26.25 | 1.4M |
| 2026-02-25 | -81.54 | $26.28 | 4.1M |
| 2026-02-24 | -89.29 | $26.31 | 815043 |
| 2026-02-23 | -96.23 | $26.30 | 716462 |
| 2026-02-20 | -97.44 | $26.43 | 267014 |
| 2026-02-19 | -94.44 | $26.47 | 406269 |
| 2026-02-18 | -77.78 | $26.53 | 467673 |
| 2026-02-17 | -97.22 | $26.46 | 326144 |
| 2026-02-13 | -91.67 | $26.48 | 412612 |
| 2026-02-12 | -100.00 | $26.47 | 801339 |
| 2026-02-11 | -70.59 | $26.57 | 634714 |
| 2026-02-10 | -73.53 | $26.56 | 301238 |
| 2026-02-09 | -82.35 | $26.53 | 407646 |
| 2026-02-06 | -82.35 | $26.53 | 664000 |
| 2026-02-05 | -97.06 | $26.48 | 528518 |
| 2026-02-04 | -100.00 | $26.53 | 577803 |
| 2026-02-03 | -55.56 | $26.66 | 846101 |
| 2026-02-02 | 0.00 | $26.81 | 289800 |
| 2026-01-30 | -6.45 | $26.78 | 710545 |
| 2026-01-29 | -15.63 | $26.75 | 692143 |
| 2026-01-28 | -12.12 | $26.76 | 219700 |
| 2026-01-27 | 0.00 | $26.80 | 247633 |
| 2026-01-26 | 0.00 | $26.80 | 332900 |
| 2026-01-23 | 0.00 | $26.79 | 501703 |
| 2026-01-22 | -9.38 | $26.74 | 338500 |
| 2026-01-21 | -3.45 | $26.73 | 176400 |
| 2026-01-20 | -26.09 | $26.62 | 330006 |
| 2026-01-16 | 0.00 | $26.68 | 230500 |
| 2026-01-15 | -13.04 | $26.65 | 268055 |
| 2026-01-14 | -13.04 | $26.65 | 248821 |
| 2026-01-13 | -8.70 | $26.66 | 1.0M |
| 2026-01-12 | -34.78 | $26.60 | 1.0M |
| 2026-01-09 | -30.43 | $26.61 | 412901 |
| 2026-01-08 | -15.79 | $26.61 | 658431 |
| 2026-01-07 | -27.78 | $26.58 | 215600 |
| 2026-01-06 | -33.33 | $26.57 | 641400 |
| 2026-01-05 | -50.00 | $26.54 | 647044 |
| 2026-01-02 | -72.22 | $26.50 | 229600 |
| 2025-12-31 | -83.33 | $26.48 | 477626 |
| 2025-12-30 | -78.95 | $26.48 | 508434 |
| 2025-12-29 | -77.27 | $26.49 | 645313 |
| 2025-12-26 | -31.82 | $26.59 | 258200 |
| 2025-12-24 | -36.36 | $26.58 | 389625 |
| 2025-12-23 | -36.36 | $26.58 | 984318 |
| 2025-12-22 | -36.36 | $26.58 | 504300 |
| 2025-12-19 | -45.45 | $26.56 | 730158 |
| 2025-12-18 | -45.45 | $26.56 | 496816 |
| 2025-12-17 | -63.64 | $26.52 | 463600 |
| 2025-12-16 | -63.64 | $26.52 | 507300 |
| 2025-12-15 | -68.18 | $26.51 | 340234 |
| 2025-12-12 | -72.73 | $26.50 | 403321 |
| 2025-12-11 | -54.55 | $26.54 | 223600 |
| 2025-12-10 | -54.55 | $26.54 | 319039 |
| 2025-12-09 | -68.18 | $26.51 | 302028 |
| 2025-12-08 | -63.64 | $26.52 | 384773 |
| 2025-12-05 | -63.64 | $26.52 | 186900 |
| 2025-12-04 | -81.82 | $26.48 | 468541 |
| 2025-12-03 | -77.27 | $26.49 | 1.4M |
| 2025-12-02 | -90.91 | $26.46 | 520402 |
| 2025-12-01 | -36.84 | $26.62 | 611003 |
| 2025-11-28 | -36.36 | $26.64 | 390800 |
| 2025-11-26 | -40.91 | $26.63 | 393900 |
| 2025-11-25 | -54.55 | $26.60 | 314556 |
| 2025-11-24 | -54.55 | $26.60 | 392931 |
| 2025-11-21 | -77.27 | $26.55 | 727600 |
| 2025-11-20 | -77.27 | $26.55 | 552432 |
| 2025-11-19 | -77.27 | $26.55 | 1.7M |
| 2025-11-18 | -72.73 | $26.56 | 1.2M |
| 2025-11-17 | -72.73 | $26.56 | 356943 |
| 2025-11-14 | -77.27 | $26.55 | 680900 |
| 2025-11-13 | -81.82 | $26.54 | 464900 |
| 2025-11-12 | -62.50 | $26.57 | 297379 |
| 2025-11-11 | -70.83 | $26.55 | 283922 |
| 2025-11-10 | -70.83 | $26.55 | 311009 |
| 2025-11-07 | -66.67 | $26.56 | 355950 |
| 2025-11-06 | -80.00 | $26.53 | 295600 |
| 2025-11-05 | -73.33 | $26.56 | 281875 |
| 2025-11-04 | -80.00 | $26.54 | 403519 |
| 2025-11-03 | -30.00 | $26.69 | 413432 |
| 2025-10-31 | -30.00 | $26.69 | 788500 |
| 2025-10-30 | -23.33 | $26.71 | 210600 |
| 2025-10-29 | -23.33 | $26.71 | 160924 |
| 2025-10-28 | -45.24 | $26.71 | 234944 |
| 2025-10-27 | -50.00 | $26.69 | 309700 |
| 2025-10-24 | -50.00 | $26.69 | 215126 |
| 2025-10-23 | -59.52 | $26.65 | 194300 |
| 2025-10-22 | -66.67 | $26.63 | 187100 |
| 2025-10-21 | -71.11 | $26.61 | 326800 |
| 2025-10-20 | -75.56 | $26.59 | 262042 |
| 2025-10-17 | -80.00 | $26.57 | 445100 |
| 2025-10-16 | -100.00 | $26.48 | 1.6M |
| 2025-10-15 | -75.00 | $26.63 | 1.1M |
| 2025-10-14 | -91.43 | $26.61 | 843235 |
| 2025-10-13 | -94.29 | $26.60 | 210913 |
| 2025-10-10 | -94.29 | $26.60 | 692511 |
| 2025-10-09 | -77.42 | $26.69 | 338067 |
| 2025-10-08 | -48.39 | $26.78 | 229535 |
| 2025-10-07 | -54.84 | $26.76 | 252200 |
| 2025-10-06 | -70.97 | $26.71 | 404204 |
| 2025-10-03 | -77.78 | $26.72 | 621514 |
| 2025-10-02 | -85.19 | $26.70 | 611400 |
| 2025-10-01 | -47.83 | $26.82 | 543309 |
| 2025-09-30 | -47.83 | $26.82 | 427606 |
| 2025-09-29 | -72.00 | $26.77 | 529438 |
| 2025-09-26 | -68.00 | $26.78 | 367400 |
| 2025-09-25 | -64.00 | $26.79 | 831900 |
| 2025-09-24 | -36.00 | $26.86 | 282400 |
| 2025-09-23 | -32.00 | $26.87 | 274599 |
| 2025-09-22 | -32.00 | $26.87 | 198329 |
| 2025-09-19 | -32.00 | $26.87 | 279045 |
| 2025-09-18 | -32.00 | $26.87 | 454041 |
| 2025-09-17 | -32.00 | $26.87 | 353500 |
| 2025-09-16 | -40.00 | $26.85 | 283519 |
| 2025-09-15 | -44.00 | $26.84 | 298957 |
| 2025-09-12 | -44.00 | $26.84 | 148763 |
| 2025-09-11 | -56.00 | $26.81 | 271000 |
| 2025-09-10 | -56.00 | $26.81 | 358378 |
| 2025-09-09 | -56.00 | $26.81 | 273500 |
| 2025-09-08 | -60.00 | $26.80 | 422900 |
| 2025-09-05 | -72.00 | $26.77 | 906916 |
| 2025-09-04 | -56.67 | $26.78 | 363202 |
| 2025-09-03 | -53.33 | $26.79 | 370271 |
| 2025-09-02 | -16.67 | $26.90 | 535651 |
| 2025-08-29 | 0.00 | $26.94 | 315200 |
| 2025-08-28 | -3.70 | $26.91 | 477200 |
| 2025-08-27 | -3.70 | $26.91 | 232335 |
| 2025-08-26 | -3.85 | $26.90 | 235900 |
| 2025-08-25 | -19.23 | $26.86 | 368700 |
| 2025-08-22 | -3.85 | $26.90 | 294100 |
| 2025-08-21 | -16.00 | $26.86 | 461348 |
| 2025-08-20 | -12.00 | $26.87 | 255633 |
| 2025-08-19 | -24.00 | $26.84 | 303500 |
| 2025-08-18 | -16.00 | $26.86 | 176000 |
| 2025-08-15 | -20.00 | $26.85 | 158400 |
| 2025-08-14 | -44.00 | $26.79 | 198300 |
| 2025-08-13 | -44.00 | $26.79 | 357220 |
| 2025-08-12 | -52.00 | $26.77 | 741649 |
| 2025-08-11 | -52.00 | $26.77 | 342801 |
| 2025-08-08 | -56.00 | $26.76 | 351622 |
| 2025-08-07 | -60.00 | $26.75 | 824800 |
| 2025-08-06 | -82.61 | $26.71 | 389903 |
| 2025-08-05 | -69.57 | $26.74 | 520929 |
| 2025-08-04 | -52.00 | $26.77 | 452126 |
| 2025-08-01 | -39.29 | $26.79 | 582614 |
| 2025-07-31 | -25.00 | $26.83 | 482924 |
| 2025-07-30 | -21.43 | $26.84 | 590449 |
| 2025-07-29 | -14.29 | $26.86 | 228267 |
| 2025-07-28 | 0.00 | $26.87 | 233401 |
| 2025-07-25 | 0.00 | $26.86 | 215330 |
| 2025-07-24 | -14.81 | $26.85 | 241900 |
| 2025-07-23 | -29.63 | $26.81 | 169800 |
| 2025-07-22 | -22.22 | $26.83 | 293638 |
| 2025-07-21 | -44.44 | $26.77 | 458117 |
| 2025-07-18 | -40.74 | $26.78 | 265600 |
| 2025-07-17 | -55.56 | $26.74 | 267249 |
| 2025-07-16 | -55.56 | $26.74 | 250400 |
| 2025-07-15 | -66.67 | $26.71 | 292530 |
| 2025-07-14 | -62.96 | $26.72 | 403049 |
| 2025-07-11 | -66.67 | $26.71 | 207700 |
| 2025-07-10 | -59.26 | $26.73 | 220800 |
| 2025-07-09 | -74.07 | $26.69 | 229300 |
| 2025-07-08 | -62.96 | $26.72 | 310600 |
| 2025-07-07 | -74.07 | $26.69 | 524988 |
| 2025-07-03 | -72.00 | $26.71 | 222900 |
| 2025-07-02 | -72.41 | $26.68 | 417393 |
| 2025-07-01 | -41.38 | $26.77 | 699101 |
| 2025-06-30 | -53.33 | $26.74 | 696724 |
| 2025-06-27 | -45.16 | $26.77 | 340900 |
| 2025-06-26 | -58.33 | $26.75 | 452517 |
| 2025-06-25 | -44.44 | $26.80 | 299623 |
| 2025-06-24 | -47.22 | $26.79 | 291100 |
| 2025-06-23 | -30.56 | $26.85 | 354561 |
| 2025-06-20 | -41.67 | $26.81 | 392522 |
| 2025-06-18 | -52.78 | $26.77 | 224310 |
| 2025-06-17 | -63.89 | $26.73 | 161000 |
| 2025-06-16 | -69.44 | $26.71 | 302000 |
| 2025-06-13 | -75.00 | $26.69 | 195145 |
| 2025-06-12 | -69.44 | $26.71 | 295400 |
| 2025-06-11 | -73.68 | $26.68 | 321382 |
| 2025-06-10 | -61.36 | $26.69 | 419313 |
| 2025-06-09 | -60.87 | $26.68 | 703538 |
| 2025-06-06 | -40.68 | $26.72 | 639522 |
| 2025-06-05 | -44.07 | $26.70 | 687512 |
| 2025-06-04 | -46.48 | $26.63 | 736145 |
| 2025-06-03 | -32.47 | $26.71 | 787000 |
| 2025-06-02 | -9.09 | $26.89 | 689800 |
| 2025-05-30 | -6.49 | $26.91 | 691371 |
| 2025-05-29 | -6.49 | $26.91 | 362594 |
| 2025-05-28 | -5.41 | $26.89 | 620917 |
| 2025-05-27 | 0.00 | $26.90 | 1.0M |
| 2025-05-23 | -9.52 | $26.75 | 356475 |
| 2025-05-22 | -14.49 | $26.71 | 489700 |
| 2025-05-21 | -7.35 | $26.73 | 651373 |
| 2025-05-20 | -3.49 | $26.74 | 653700 |
| 2025-05-19 | -2.17 | $26.73 | 229951 |
| 2025-05-16 | -5.00 | $26.69 | 335200 |
| 2025-05-15 | -2.08 | $26.68 | 186930 |
| 2025-05-14 | 0.00 | $26.67 | 269648 |
| 2025-05-13 | -3.00 | $26.60 | 173027 |
| 2025-05-12 | -6.06 | $26.56 | 816035 |
| 2025-05-09 | -7.83 | $26.45 | 130722 |
| 2025-05-08 | -6.96 | $26.46 | 217900 |
| 2025-05-07 | -15.63 | $26.34 | 602237 |
| 2025-05-06 | -26.56 | $26.20 | 395108 |
| 2025-05-05 | -10.96 | $26.38 | 353300 |
| 2025-05-02 | -2.07 | $26.50 | 527614 |
| 2025-05-01 | -2.07 | $26.50 | 224846 |
| 2025-04-30 | -5.80 | $26.38 | 189000 |
| 2025-04-29 | -13.16 | $26.40 | 191600 |
| 2025-04-28 | -18.95 | $26.32 | 235300 |
| 2025-04-25 | -26.62 | $26.21 | 2.5M |
| 2025-04-24 | -21.94 | $26.29 | 204903 |
| 2025-04-23 | -46.45 | $25.91 | 198095 |
| 2025-04-22 | -49.03 | $25.87 | 162546 |
| 2025-04-21 | -54.84 | $25.78 | 240701 |
| 2025-04-17 | -49.03 | $25.87 | 304106 |
| 2025-04-16 | -57.42 | $25.74 | 614412 |
| 2025-04-15 | -49.68 | $25.86 | 399600 |
| 2025-04-14 | -57.58 | $25.78 | 648357 |
| 2025-04-11 | -63.10 | $25.70 | 609800 |
| 2025-04-10 | -64.12 | $25.69 | 1.3M |
| 2025-04-09 | -47.65 | $25.97 | 2.4M |
| 2025-04-08 | -81.14 | $25.41 | 1.4M |
| 2025-04-07 | -78.86 | $25.45 | 2.1M |
| 2025-04-04 | -92.21 | $25.47 | 3.9M |
| 2025-04-03 | -97.37 | $26.20 | 1.1M |
| 2025-04-02 | -85.94 | $26.40 | 342658 |
| 2025-04-01 | -68.63 | $26.60 | 504417 |
| 2025-03-31 | -74.51 | $26.57 | 620000 |
| 2025-03-28 | -82.35 | $26.56 | 464112 |
| 2025-03-27 | -87.67 | $26.53 | 390338 |
| 2025-03-26 | -83.12 | $26.57 | 1.1M |
| 2025-03-25 | -88.31 | $26.53 | 467600 |
| 2025-03-24 | -85.71 | $26.55 | 1.3M |
| 2025-03-21 | -92.21 | $26.50 | 921931 |
| 2025-03-20 | -94.52 | $26.52 | 760406 |
| 2025-03-19 | -98.57 | $26.52 | 1.0M |
| 2025-03-18 | -85.29 | $26.63 | 3.3M |
| 2025-03-17 | -90.20 | $26.75 | 516382 |
| 2025-03-14 | -84.31 | $26.78 | 1.9M |
| 2025-03-13 | -96.00 | $26.73 | 968600 |
| 2025-03-12 | -90.00 | $26.76 | 1.7M |
| 2025-03-11 | -95.83 | $26.75 | 3.0M |
| 2025-03-10 | -82.22 | $26.84 | 932915 |
| 2025-03-07 | -66.67 | $26.91 | 849318 |
| 2025-03-06 | -71.11 | $26.89 | 1.6M |
| 2025-03-05 | -77.78 | $26.86 | 1.1M |
| 2025-03-04 | -97.37 | $26.84 | 2.0M |
| 2025-03-03 | -100.00 | $27.06 | 1.5M |
| 2025-02-28 | -100.00 | $27.08 | 1.9M |
| 2025-02-27 | -56.25 | $27.16 | 560030 |
| 2025-02-26 | -37.50 | $27.19 | 487281 |
| 2025-02-25 | -56.25 | $27.16 | 896400 |
| 2025-02-24 | -50.00 | $27.17 | 951901 |
| 2025-02-21 | -50.00 | $27.17 | 968995 |
| 2025-02-20 | -43.75 | $27.18 | 870339 |
| 2025-02-19 | -37.50 | $27.19 | 905316 |
| 2025-02-18 | -43.75 | $27.18 | 738127 |
| 2025-02-14 | -47.06 | $27.17 | 711712 |
| 2025-02-13 | -38.10 | $27.17 | 938800 |
| 2025-02-12 | -47.62 | $27.15 | 723800 |
| 2025-02-11 | -47.62 | $27.15 | 706330 |
| 2025-02-10 | -50.00 | $27.14 | 939200 |
| 2025-02-07 | -48.00 | $27.13 | 1.7M |
| 2025-02-06 | -48.00 | $27.13 | 691166 |
| 2025-02-05 | -50.00 | $27.12 | 797804 |
| 2025-02-04 | -46.43 | $27.12 | 1.7M |
| 2025-02-03 | -3.57 | $27.24 | 1.5M |
| 2025-01-31 | -6.67 | $27.23 | 849132 |
| 2025-01-30 | 0.00 | $27.23 | 547900 |
| 2025-01-29 | -3.70 | $27.19 | 453715 |
| 2025-01-28 | -3.70 | $27.18 | 624481 |
| 2025-01-27 | -4.00 | $27.16 | 937237 |
| 2025-01-24 | -4.00 | $27.16 | 615407 |
| 2025-01-23 | -8.70 | $27.13 | 879684 |
| 2025-01-22 | -4.55 | $27.13 | 737903 |
| 2025-01-21 | -13.64 | $27.11 | 857209 |
| 2025-01-17 | -18.18 | $27.10 | 696462 |
| 2025-01-16 | -31.82 | $27.07 | 529425 |
| 2025-01-15 | -40.91 | $27.05 | 764900 |
| 2025-01-14 | -40.91 | $27.05 | 1.6M |
| 2025-01-13 | -40.91 | $27.05 | 1.2M |
| 2025-01-10 | -54.55 | $27.02 | 1.1M |
| 2025-01-08 | -59.09 | $27.01 | 1.2M |
| 2025-01-07 | -68.18 | $26.99 | 1.0M |
| 2025-01-06 | -68.18 | $26.99 | 624900 |
| 2025-01-03 | -72.73 | $26.98 | 698374 |
| 2025-01-02 | -77.27 | $26.97 | 667359 |
| 2024-12-31 | -86.36 | $26.95 | 561200 |
| 2024-12-30 | -86.96 | $26.95 | 675830 |
| 2024-12-27 | -91.30 | $26.94 | 852200 |
| 2024-12-26 | -10.00 | $27.13 | 278400 |
| 2024-12-24 | -20.00 | $27.11 | 267239 |
| 2024-12-23 | -20.00 | $27.11 | 380400 |
| 2024-12-20 | -25.00 | $27.10 | 639915 |
| 2024-12-19 | -35.00 | $27.08 | 778700 |
| 2024-12-18 | -45.00 | $27.06 | 338843 |
| 2024-12-17 | -35.00 | $27.08 | 192706 |
| 2024-12-16 | -40.00 | $27.07 | 205230 |
| 2024-12-13 | -45.00 | $27.06 | 193369 |
| 2024-12-12 | -60.00 | $27.03 | 204500 |
| 2024-12-11 | -75.00 | $27.00 | 234000 |
| 2024-12-10 | -70.00 | $27.01 | 233500 |
| 2024-12-09 | -68.18 | $27.00 | 373300 |
| 2024-12-06 | -73.91 | $26.98 | 276062 |
| 2024-12-05 | -76.00 | $26.96 | 478444 |
| 2024-12-04 | -44.19 | $26.96 | 822028 |
| 2024-12-03 | -44.19 | $26.96 | 720900 |
| 2024-12-02 | -6.67 | $27.12 | 522511 |
| 2024-11-29 | 0.00 | $27.12 | 193449 |
| 2024-11-27 | -2.50 | $27.09 | 310721 |
| 2024-11-26 | -2.50 | $27.09 | 272900 |
| 2024-11-25 | 0.00 | $27.08 | 198208 |
| 2024-11-22 | -5.26 | $27.06 | 183300 |
| 2024-11-21 | -2.86 | $27.04 | 382343 |
| 2024-11-20 | -5.88 | $27.02 | 217800 |
| 2024-11-19 | 0.00 | $27.02 | 280800 |
| 2024-11-18 | -3.13 | $27.01 | 289633 |
| 2024-11-15 | 0.00 | $27.02 | 383400 |
| 2024-11-14 | 0.00 | $26.98 | 131109 |
| 2024-11-13 | -3.57 | $26.97 | 220900 |
| 2024-11-12 | -7.41 | $26.95 | 258649 |
| 2024-11-11 | -14.81 | $26.93 | 267919 |
| 2024-11-08 | -7.14 | $26.95 | 1.9M |
| 2024-11-07 | -19.35 | $26.91 | 618400 |
| 2024-11-06 | -15.00 | $26.91 | 879802 |
| 2024-11-05 | -42.86 | $26.79 | 236245 |
| 2024-11-04 | -52.38 | $26.75 | 463000 |
| 2024-11-01 | -11.90 | $26.92 | 254200 |
| 2024-10-31 | -19.05 | $26.89 | 281658 |
| 2024-10-30 | -19.05 | $26.89 | 132109 |
| 2024-10-29 | -21.43 | $26.88 | 182700 |
| 2024-10-28 | -23.81 | $26.87 | 421230 |
| 2024-10-25 | -22.22 | $26.83 | 658836 |
| 2024-10-24 | -30.77 | $26.82 | 114828 |
| 2024-10-23 | -30.77 | $26.82 | 50513 |
| 2024-10-22 | -33.33 | $26.81 | 98700 |
| 2024-10-21 | -42.50 | $26.78 | 86900 |
| 2024-10-18 | -42.50 | $26.78 | 103600 |
| 2024-10-17 | -47.50 | $26.76 | 474439 |
| 2024-10-16 | -50.00 | $26.75 | 302843 |
| 2024-10-15 | -60.00 | $26.71 | 171900 |
| 2024-10-14 | -62.50 | $26.70 | 134748 |
| 2024-10-11 | -65.00 | $26.69 | 240900 |
| 2024-10-10 | -72.50 | $26.66 | 2.4M |
| 2024-10-09 | -80.00 | $26.63 | 1.2M |
| 2024-10-08 | -91.18 | $26.64 | 1.1M |
| 2024-10-07 | -91.18 | $26.64 | 180200 |
| 2024-10-04 | -94.12 | $26.63 | 132800 |
| 2024-10-03 | -100.00 | $26.61 | 127100 |
| 2024-10-02 | -93.94 | $26.64 | 282000 |
| 2024-10-01 | -68.42 | $26.82 | 340900 |
| 2024-09-30 | -42.86 | $26.88 | 163219 |
| 2024-09-27 | -38.10 | $26.89 | 279325 |
| 2024-09-26 | -38.10 | $26.89 | 148300 |
| 2024-09-25 | -38.10 | $26.89 | 223000 |
| 2024-09-24 | -38.10 | $26.89 | 175628 |
| 2024-09-23 | -28.57 | $26.91 | 378941 |
| 2024-09-20 | -33.33 | $26.90 | 164300 |
| 2024-09-19 | -29.63 | $26.89 | 240637 |
| 2024-09-18 | -29.63 | $26.89 | 156800 |
| 2024-09-17 | -33.33 | $26.88 | 217300 |
| 2024-09-16 | -37.04 | $26.87 | 146500 |
| 2024-09-13 | -45.45 | $26.82 | 315900 |
| 2024-09-12 | -28.21 | $26.86 | 183200 |
| 2024-09-11 | -39.02 | $26.81 | 152034 |
| 2024-09-10 | -35.71 | $26.82 | 138033 |
| 2024-09-09 | -34.09 | $26.82 | 180600 |
| 2024-09-06 | -37.78 | $26.80 | 279920 |
| 2024-09-05 | -34.04 | $26.81 | 167500 |
| 2024-09-04 | -40.38 | $26.76 | 257600 |
| 2024-09-03 | -5.77 | $26.94 | 220400 |
| 2024-08-30 | -2.78 | $26.95 | 204437 |
| 2024-08-29 | -4.17 | $26.94 | 200725 |
| 2024-08-28 | -16.25 | $26.92 | 425000 |
| 2024-08-27 | -15.00 | $26.93 | 112300 |
| 2024-08-26 | -18.75 | $26.90 | 104047 |
| 2024-08-23 | -22.50 | $26.87 | 213407 |
| 2024-08-22 | -26.25 | $26.84 | 281249 |
| 2024-08-21 | -32.50 | $26.79 | 110225 |
| 2024-08-20 | -30.00 | $26.81 | 147901 |
| 2024-08-19 | -37.50 | $26.75 | 239516 |
| 2024-08-16 | -45.00 | $26.69 | 105700 |
| 2024-08-15 | -48.75 | $26.66 | 159645 |
| 2024-08-14 | -60.00 | $26.57 | 74600 |
| 2024-08-13 | -61.25 | $26.56 | 67100 |
| 2024-08-12 | -62.50 | $26.55 | 108600 |
| 2024-08-09 | -63.75 | $26.54 | 74558 |
| 2024-08-08 | -68.75 | $26.50 | 128100 |
| 2024-08-07 | -73.75 | $26.46 | 370614 |
| 2024-08-06 | -53.75 | $26.62 | 295600 |
| 2024-08-05 | -55.00 | $26.61 | 796224 |
| 2024-08-02 | -81.48 | $26.61 | 1.7M |
| 2024-08-01 | -10.00 | $27.02 | 278400 |
| 2024-07-31 | -16.67 | $27.00 | 165823 |
| 2024-07-30 | -9.68 | $27.02 | 336227 |
| 2024-07-29 | -6.45 | $27.03 | 71600 |
| 2024-07-26 | -3.45 | $27.02 | 157328 |
| 2024-07-25 | -3.85 | $26.99 | 140500 |
| 2024-07-24 | 0.00 | $27.00 | 130638 |
| 2024-07-23 | -14.29 | $26.98 | 141943 |
| 2024-07-22 | -14.29 | $26.98 | 145000 |
| 2024-07-19 | -17.86 | $26.97 | 85100 |
| 2024-07-18 | -32.14 | $26.93 | 143800 |
| 2024-07-17 | -32.14 | $26.93 | 121302 |
| 2024-07-16 | -39.29 | $26.91 | 1.2M |
| 2024-07-15 | -42.86 | $26.90 | 229100 |
| 2024-07-12 | -46.43 | $26.89 | 216307 |
| 2024-07-11 | -50.00 | $26.88 | 602410 |
| 2024-07-10 | -57.14 | $26.86 | 184719 |
| 2024-07-09 | -78.57 | $26.80 | 213813 |
| 2024-07-08 | -78.57 | $26.80 | 188315 |
| 2024-07-05 | -85.71 | $26.78 | 178500 |
| 2024-07-03 | -92.86 | $26.76 | 158400 |
| 2024-07-02 | -89.29 | $26.77 | 512423 |
| 2024-07-01 | -42.86 | $26.93 | 394258 |
| 2024-06-28 | -38.10 | $26.94 | 227700 |
| 2024-06-27 | -23.81 | $26.97 | 179312 |
| 2024-06-26 | -28.57 | $26.96 | 175800 |
| 2024-06-25 | -28.57 | $26.96 | 105707 |
| 2024-06-24 | -25.00 | $26.96 | 81361 |
| 2024-06-21 | -30.00 | $26.95 | 91800 |
| 2024-06-20 | -35.00 | $26.94 | 414800 |
| 2024-06-18 | -35.00 | $26.94 | 104800 |
| 2024-06-17 | -45.00 | $26.92 | 274600 |
| 2024-06-14 | -52.38 | $26.90 | 93723 |
| 2024-06-13 | -54.55 | $26.89 | 323600 |
| 2024-06-12 | -48.00 | $26.89 | 143100 |
| 2024-06-11 | -52.00 | $26.88 | 331161 |
| 2024-06-10 | -64.00 | $26.85 | 176800 |
| 2024-06-07 | -68.00 | $26.84 | 243200 |
| 2024-06-06 | -53.33 | $26.85 | 182200 |
| 2024-06-05 | -54.84 | $26.84 | 291900 |
| 2024-06-04 | -58.06 | $26.83 | 336517 |
| 2024-06-03 | 0.00 | $27.01 | 208100 |
| 2024-05-31 | -6.06 | $26.99 | 224507 |
| 2024-05-30 | -11.11 | $26.97 | 193456 |
| 2024-05-29 | -16.67 | $26.95 | 497246 |
| 2024-05-28 | -25.00 | $26.92 | 157406 |
| 2024-05-24 | -19.44 | $26.94 | 136500 |
| 2024-05-23 | -22.22 | $26.93 | 784207 |
| 2024-05-22 | -36.11 | $26.88 | 193745 |
| 2024-05-21 | -22.22 | $26.86 | 110700 |
| 2024-05-20 | -25.93 | $26.85 | 102037 |
| 2024-05-17 | -33.33 | $26.83 | 143100 |
| 2024-05-16 | -40.74 | $26.81 | 117203 |
| 2024-05-15 | -59.26 | $26.76 | 181800 |
| 2024-05-14 | -48.15 | $26.79 | 42744 |
| 2024-05-13 | -40.74 | $26.81 | 147600 |
| 2024-05-10 | -51.85 | $26.78 | 123305 |
| 2024-05-09 | -59.26 | $26.76 | 145835 |
| 2024-05-08 | -74.07 | $26.72 | 123900 |
| 2024-05-07 | -74.07 | $26.72 | 147504 |
| 2024-05-06 | -66.67 | $26.74 | 146912 |
| 2024-05-03 | -66.67 | $26.74 | 261603 |
| 2024-05-02 | -89.29 | $26.67 | 235434 |
| 2024-05-01 | -21.88 | $26.85 | 224091 |
| 2024-04-30 | 0.00 | $26.92 | 96400 |
| 2024-04-29 | -3.23 | $26.87 | 110504 |
| 2024-04-26 | -15.63 | $26.84 | 77839 |
| 2024-04-25 | -31.25 | $26.79 | 92100 |
| 2024-04-24 | -28.13 | $26.80 | 66849 |
| 2024-04-23 | -25.00 | $26.81 | 80400 |
| 2024-04-22 | -28.13 | $26.80 | 68014 |
| 2024-04-19 | -34.38 | $26.78 | 305818 |
| 2024-04-18 | -34.38 | $26.78 | 120500 |
| 2024-04-17 | -43.75 | $26.75 | 70628 |
| 2024-04-16 | -40.63 | $26.76 | 91236 |
| 2024-04-15 | -43.75 | $26.75 | 116800 |
| 2024-04-12 | -50.00 | $26.73 | 67541 |
| 2024-04-11 | -56.25 | $26.71 | 74809 |
| 2024-04-10 | -62.50 | $26.69 | 69800 |
| 2024-04-09 | -71.88 | $26.66 | 746800 |
| 2024-04-08 | -62.50 | $26.69 | 102942 |
| 2024-04-05 | -63.89 | $26.66 | 64706 |
| 2024-04-04 | -77.78 | $26.61 | 108400 |
| 2024-04-03 | -72.97 | $26.62 | 452368 |
| 2024-04-02 | -81.08 | $26.59 | 547300 |
| 2024-04-01 | 0.00 | $26.89 | 116400 |
| 2024-03-28 | -6.25 | $26.80 | 50700 |
| 2024-03-27 | -10.34 | $26.76 | 52400 |
| 2024-03-26 | -13.79 | $26.75 | 110635 |
| 2024-03-25 | -10.34 | $26.76 | 82842 |
| 2024-03-22 | -7.41 | $26.75 | 85800 |
| 2024-03-21 | -22.22 | $26.71 | 208200 |
| 2024-03-20 | -25.93 | $26.70 | 73549 |
| 2024-03-19 | -13.04 | $26.70 | 66500 |
| 2024-03-18 | -21.74 | $26.68 | 100800 |
| 2024-03-15 | -34.78 | $26.65 | 60200 |
| 2024-03-14 | -39.13 | $26.64 | 42400 |
| 2024-03-13 | -43.48 | $26.63 | 33721 |
| 2024-03-12 | -47.83 | $26.62 | 59146 |
| 2024-03-11 | -52.17 | $26.61 | 74613 |
| 2024-03-08 | -78.26 | $26.55 | 37613 |
| 2024-03-07 | -78.26 | $26.55 | 45210 |
| 2024-03-06 | -91.30 | $26.52 | 111041 |
| 2024-03-05 | -91.30 | $26.52 | 45900 |
| 2024-03-04 | -91.30 | $26.52 | 62300 |
| 2024-03-01 | -13.04 | $26.70 | 86800 |
| 2024-02-29 | -20.83 | $26.69 | 65105 |
| 2024-02-28 | -16.67 | $26.70 | 26600 |
| 2024-02-27 | -35.71 | $26.68 | 43236 |
| 2024-02-26 | -42.86 | $26.66 | 49500 |
| 2024-02-23 | -46.43 | $26.65 | 279838 |
| 2024-02-22 | -64.29 | $26.60 | 42109 |
| 2024-02-21 | -57.14 | $26.62 | 49608 |
| 2024-02-20 | -60.71 | $26.61 | 56128 |
| 2024-02-16 | -67.86 | $26.59 | 49622 |
| 2024-02-15 | -67.86 | $26.59 | 49400 |
| 2024-02-14 | -75.00 | $26.57 | 43000 |
| 2024-02-13 | -75.00 | $26.57 | 41900 |
| 2024-02-12 | -71.43 | $26.58 | 25718 |
| 2024-02-09 | -82.14 | $26.55 | 82500 |
| 2024-02-08 | -82.14 | $26.55 | 78900 |
| 2024-02-07 | -82.14 | $26.55 | 270227 |
| 2024-02-06 | -78.57 | $26.56 | 45309 |
| 2024-02-05 | -85.71 | $26.54 | 77120 |
| 2024-02-02 | -79.41 | $26.51 | 140820 |
| 2024-02-01 | -15.38 | $26.72 | 33400 |
| 2024-01-31 | -15.38 | $26.72 | 41200 |
| 2024-01-30 | -20.51 | $26.70 | 13900 |
| 2024-01-29 | -13.16 | $26.70 | 36500 |
| 2024-01-26 | -17.95 | $26.68 | 45600 |
| 2024-01-25 | -10.26 | $26.71 | 42500 |
| 2024-01-24 | -10.26 | $26.71 | 46508 |
| 2024-01-23 | -15.38 | $26.69 | 38201 |
| 2024-01-22 | -17.95 | $26.68 | 43332 |
| 2024-01-19 | -9.68 | $26.64 | 30741 |
| 2024-01-18 | -9.68 | $26.64 | 23835 |
| 2024-01-17 | -6.67 | $26.64 | 57825 |
| 2024-01-16 | 0.00 | $26.63 | 42400 |
| 2024-01-12 | -8.00 | $26.57 | 41400 |
| 2024-01-11 | -16.00 | $26.55 | 19213 |
| 2024-01-10 | -16.00 | $26.55 | 16215 |
| 2024-01-09 | -28.00 | $26.52 | 26200 |
| 2024-01-08 | -32.00 | $26.51 | 26200 |
| 2024-01-05 | -36.00 | $26.50 | 15500 |
| 2024-01-04 | -68.00 | $26.42 | 64020 |
| 2024-01-03 | -72.00 | $26.41 | 22308 |
| 2024-01-02 | -28.00 | $26.52 | 33400 |
| 2023-12-29 | -68.00 | $26.40 | 11347 |
| 2023-12-28 | -80.77 | $26.36 | 12800 |
| 2023-12-27 | -37.04 | $26.47 | 26944 |
| 2023-12-26 | -37.50 | $26.45 | 50831 |
| 2023-12-22 | -31.43 | $26.46 | 54632 |
| 2023-12-21 | -42.11 | $26.41 | 43722 |
| 2023-12-20 | -2.56 | $26.56 | 38644 |
| 2023-12-19 | -23.08 | $26.48 | 50700 |
| 2023-12-18 | -34.15 | $26.43 | 10500 |
| 2023-12-15 | -41.46 | $26.40 | 52334 |
| 2023-12-14 | -11.90 | $26.52 | 16025 |
| 2023-12-13 | -10.20 | $26.45 | 25940 |
| 2023-12-12 | 0.00 | $26.48 | 24000 |
| 2023-12-11 | -8.33 | $26.44 | 62535 |
| 2023-12-08 | -6.00 | $26.42 | 15400 |
| 2023-12-07 | -20.00 | $26.35 | 30435 |
| 2023-12-06 | -12.00 | $26.39 | 36948 |
| 2023-12-05 | -10.64 | $26.37 | 44701 |
| 2023-12-04 | -8.89 | $26.36 | 8512 |
| 2023-12-01 | -2.22 | $26.39 | 26044 |
| 2023-11-30 | -2.70 | $26.31 | 37843 |
| 2023-11-29 | -5.41 | $26.30 | 44435 |
| 2023-11-28 | -2.78 | $26.30 | 33425 |
| 2023-11-27 | -8.57 | $26.27 | 40636 |
| 2023-11-24 | -2.94 | $26.28 | 17622 |
| 2023-11-22 | -32.35 | $26.18 | 29141 |
| 2023-11-21 | -9.68 | $26.23 | 34821 |
| 2023-11-20 | -10.71 | $26.20 | 28431 |
| 2023-11-17 | -25.00 | $26.16 | 55808 |
| 2023-11-16 | -16.00 | $26.16 | 147700 |
| 2023-11-15 | -73.91 | $26.01 | 109802 |
| 2023-11-14 | -56.52 | $26.05 | 198831 |
| 2023-11-13 | -78.26 | $26.00 | 26300 |
| 2023-11-10 | -95.65 | $25.96 | 92714 |
| 2023-11-09 | -30.43 | $26.11 | 9400 |
| 2023-11-08 | -53.57 | $26.08 | 44200 |
| 2023-11-07 | -64.29 | $26.05 | 20549 |
| 2023-11-06 | -64.29 | $26.05 | 11600 |
| 2023-11-03 | -78.57 | $26.01 | 22715 |
| 2023-11-02 | -75.00 | $26.02 | 39200 |
| 2023-11-01 | -67.86 | $26.04 | 218600 |
| 2023-10-31 | -67.86 | $26.04 | 33404 |
| 2023-10-30 | -46.43 | $26.10 | 21115 |
| 2023-10-27 | -57.14 | $26.07 | 99300 |
| 2023-10-26 | -64.29 | $26.05 | 88400 |
| 2023-10-25 | -65.52 | $26.05 | 7805 |
| 2023-10-24 | -51.72 | $26.09 | 15800 |
| 2023-10-23 | -51.72 | $26.09 | 155816 |
| 2023-10-20 | -55.17 | $26.08 | 18216 |
| 2023-10-19 | -58.62 | $26.07 | 31400 |
| 2023-10-18 | -58.62 | $26.07 | 22930 |
| 2023-10-17 | -48.28 | $26.10 | 18802 |
| 2023-10-16 | -86.21 | $25.99 | 22946 |
| 2023-10-13 | -92.31 | $26.00 | 14504 |
| 2023-10-12 | -36.36 | $26.19 | 266312 |
| 2023-10-11 | -76.92 | $26.11 | 31814 |
| 2023-10-10 | -38.46 | $26.21 | 506300 |
| 2023-10-09 | -73.08 | $26.12 | 38018 |
| 2023-10-06 | -69.23 | $26.13 | 34402 |
| 2023-10-05 | -73.08 | $26.12 | 13124 |
| 2023-10-04 | -61.54 | $26.15 | 469500 |
| 2023-10-03 | -76.92 | $26.11 | 56500 |
| 2023-10-02 | -65.38 | $26.14 | 7300 |
| 2023-09-29 | -65.38 | $26.14 | 140000 |
| 2023-09-28 | -42.31 | $26.20 | 29900 |
| 2023-09-27 | -46.15 | $26.19 | 20931 |
| 2023-09-26 | -34.62 | $26.22 | 250205 |
| 2023-09-25 | -42.31 | $26.20 | 14700 |
| 2023-09-22 | -41.94 | $26.18 | 31000 |
| 2023-09-21 | -32.26 | $26.21 | 44200 |
| 2023-09-20 | -43.75 | $26.17 | 30804 |
| 2023-09-19 | -48.48 | $26.15 | 7600 |
| 2023-09-18 | -62.86 | $26.09 | 42335 |
| 2023-09-15 | -71.43 | $26.06 | 85605 |
| 2023-09-14 | -2.78 | $26.30 | 11000 |
| 2023-09-13 | -36.11 | $26.18 | 14640 |
| 2023-09-12 | -13.89 | $26.26 | 18100 |
| 2023-09-11 | -10.34 | $26.21 | 44138 |
| 2023-09-08 | -6.45 | $26.21 | 28200 |
| 2023-09-07 | -19.35 | $26.17 | 36420 |
| 2023-09-06 | -8.00 | $26.15 | 25346 |
| 2023-09-05 | -12.00 | $26.14 | 101220 |
| 2023-09-01 | -12.00 | $26.14 | 8416 |
| 2023-08-31 | -24.00 | $26.11 | 4448 |
| 2023-08-30 | -20.00 | $26.12 | 6800 |
| 2023-08-29 | -28.00 | $26.10 | 52300 |
| 2023-08-28 | -32.00 | $26.09 | 11614 |
| 2023-08-25 | -48.00 | $26.05 | 30718 |
| 2023-08-24 | -26.32 | $26.07 | 7700 |
| 2023-08-23 | -28.95 | $26.06 | 33547 |
| 2023-08-22 | -39.47 | $26.02 | 9500 |
| 2023-08-21 | -34.15 | $26.03 | 21426 |
| 2023-08-18 | -29.27 | $26.05 | 29627 |
| 2023-08-17 | -33.33 | $26.02 | 64207 |
| 2023-08-16 | -28.57 | $26.01 | 46300 |
| 2023-08-15 | -25.00 | $26.02 | 10200 |
| 2023-08-14 | -23.88 | $26.01 | 55013 |
| 2023-08-11 | -26.09 | $25.99 | 115833 |
| 2023-08-10 | -5.48 | $26.13 | 65132 |
| 2023-08-09 | -4.29 | $26.11 | 51224 |
| 2023-08-08 | -7.25 | $26.08 | 118800 |
| 2023-08-07 | -3.03 | $26.08 | 22702 |
| 2023-08-04 | -4.55 | $26.07 | 14704 |
| 2023-08-03 | -6.06 | $26.06 | 34648 |
| 2023-08-02 | -6.25 | $26.04 | 66700 |
| 2023-08-01 | -6.25 | $26.04 | 70700 |
| 2023-07-31 | -5.56 | $25.95 | 9742 |
| 2023-07-28 | -8.51 | $25.82 | 9636 |
| 2023-07-27 | -10.64 | $25.81 | 45300 |
| 2023-07-26 | -12.77 | $25.80 | 43404 |
| 2023-07-25 | -10.20 | $25.80 | 33700 |
| 2023-07-24 | -10.20 | $25.80 | 159525 |
| 2023-07-21 | -6.82 | $25.76 | 217729 |
| 2023-07-20 | -14.71 | $25.62 | 318000 |
| 2023-07-19 | -25.71 | $25.58 | 12700 |
| 2023-07-18 | -37.14 | $25.54 | 25000 |
| 2023-07-17 | -51.43 | $25.49 | 8927 |
| 2023-07-14 | -60.00 | $25.46 | 15632 |
| 2023-07-13 | -14.29 | $25.62 | 14326 |
| 2023-07-12 | -4.88 | $25.63 | 24137 |
| 2023-07-11 | 0.00 | $25.62 | 5300 |
| 2023-07-10 | -2.08 | $25.60 | 344449 |
| 2023-07-07 | 0.00 | $25.58 | 6534 |
| 2023-07-06 | -4.44 | $25.56 | 17329 |
| 2023-07-05 | -4.55 | $25.55 | 7200 |
| 2023-07-03 | -15.91 | $25.50 | 3400 |
| 2023-06-30 | -36.36 | $25.41 | 7600 |
| 2023-06-29 | -31.82 | $25.43 | 16200 |
| 2023-06-28 | -31.82 | $25.43 | 34040 |
| 2023-06-27 | -31.82 | $25.43 | 50300 |
| 2023-06-26 | -31.82 | $25.43 | 62134 |
| 2023-06-23 | -30.00 | $25.41 | 26500 |
| 2023-06-22 | -24.32 | $25.41 | 139900 |
| 2023-06-21 | -7.14 | $25.38 | 19944 |
| 2023-06-20 | -7.41 | $25.37 | 48264 |
| 2023-06-16 | -8.33 | $25.36 | 10604 |
| 2023-06-15 | -16.67 | $25.33 | 8446 |
| 2023-06-14 | -19.44 | $25.32 | 700 |
| 2023-06-13 | -41.67 | $25.24 | 1000 |
| 2023-06-12 | -55.56 | $25.19 | 172000 |
| 2023-06-09 | -72.22 | $25.13 | 3041 |
| 2023-06-08 | -19.44 | $25.32 | 1900 |
| 2023-06-07 | -23.53 | $25.29 | 7303 |
| 2023-06-06 | -28.95 | $25.30 | 33046 |
| 2023-06-05 | -39.47 | $25.26 | 713 |
| 2023-06-02 | -42.11 | $25.25 | 27611 |
| 2023-06-01 | -44.74 | $25.24 | 4522 |
| 2023-05-31 | -63.16 | $25.17 | 9933 |
| 2023-05-30 | -59.52 | $25.20 | 300 |
| 2023-05-26 | -52.38 | $25.23 | 9900 |
| 2023-05-25 | -64.29 | $25.18 | 2300 |
| 2023-05-24 | -69.05 | $25.16 | 3230 |
| 2023-05-23 | -66.67 | $25.17 | 106600 |
| 2023-05-22 | -71.43 | $25.15 | 10200 |
| 2023-05-19 | -78.57 | $25.12 | 12600 |
| 2023-05-18 | -82.50 | $25.12 | 2300 |
| 2023-05-17 | -87.50 | $25.10 | 13800 |
| 2023-05-16 | -90.00 | $25.09 | 4117 |
| 2023-05-15 | -92.50 | $25.08 | 4800 |
| 2023-05-12 | -97.50 | $25.06 | 26022 |
| 2023-05-11 | -80.95 | $25.28 | 14934 |
| 2023-05-10 | -61.54 | $25.34 | 5903 |
| 2023-05-09 | -42.31 | $25.39 | 5123 |
| 2023-05-08 | -42.31 | $25.39 | 5810 |
| 2023-05-05 | -50.00 | $25.37 | 3300 |
| 2023-05-04 | -53.85 | $25.36 | 34618 |
| 2023-05-03 | -46.15 | $25.38 | 7800 |
| 2023-05-02 | -38.46 | $25.40 | 9519 |
| 2023-05-01 | -26.92 | $25.43 | 33629 |
| 2023-04-28 | -46.88 | $25.35 | 1500 |
| 2023-04-27 | -25.64 | $25.40 | 14127 |
| 2023-04-26 | -33.33 | $25.37 | 62741 |
| 2023-04-25 | -38.10 | $25.34 | 6900 |
| 2023-04-24 | -41.18 | $25.29 | 1723 |
| 2023-04-21 | -37.04 | $25.30 | 5500 |
| 2023-04-20 | -48.15 | $25.24 | 31300 |
| 2023-04-19 | -41.07 | $25.27 | 9320 |
| 2023-04-18 | -37.50 | $25.29 | 12900 |
| 2023-04-17 | -42.86 | $25.26 | 2100 |
| 2023-04-14 | -30.88 | $25.29 | 7400 |
| 2023-04-13 | -2.74 | $25.48 | 7300 |
| 2023-04-12 | -6.94 | $25.44 | 602 |
| 2023-04-11 | -2.63 | $25.47 | 4600 |
| 2023-04-10 | -1.32 | $25.48 | 4700 |
| 2023-04-06 | -6.58 | $25.44 | 1612 |
| 2023-04-05 | -10.53 | $25.41 | 1810 |
| 2023-04-04 | -10.53 | $25.41 | 4000 |
| 2023-04-03 | -22.37 | $25.32 | 2200 |
| 2023-03-31 | -38.16 | $25.20 | 645 |
| 2023-03-30 | -50.00 | $25.11 | 344 |
| 2023-03-29 | -48.68 | $25.12 | 1300 |
| 2023-03-28 | -52.63 | $25.09 | 202 |
| 2023-03-27 | -61.25 | $25.04 | 424 |
| 2023-03-24 | -62.50 | $25.03 | 4111 |
| 2023-03-23 | -63.75 | $25.02 | 1500 |
| 2023-03-22 | -77.42 | $24.94 | 3100 |
| 2023-03-21 | -73.12 | $24.98 | 926 |
| 2023-03-20 | -72.04 | $24.99 | 1622 |
| 2023-03-17 | -79.57 | $24.92 | 6934 |
| 2023-03-16 | -89.25 | $24.83 | 4100 |
| 2023-03-15 | -72.04 | $24.99 | 207 |
| 2023-03-14 | -93.55 | $24.79 | 15448 |
| 2023-03-13 | -79.63 | $25.23 | 8726 |
| 2023-03-10 | -97.83 | $25.21 | 16300 |
| 2023-03-09 | -65.63 | $25.45 | 4300 |
| 2023-03-08 | -71.88 | $25.43 | 422 |
| 2023-03-07 | -84.38 | $25.39 | 63500 |
| 2023-03-06 | -81.48 | $25.44 | 400 |
| 2023-03-03 | -74.29 | $25.40 | 1200 |
| 2023-03-02 | -77.14 | $25.39 | 1641 |
| 2023-03-01 | -74.29 | $25.40 | 1014 |
| 2023-02-28 | -42.86 | $25.51 | 1440 |
| 2023-02-27 | -44.19 | $25.47 | 4600 |
| 2023-02-24 | -48.84 | $25.45 | 1441 |
| 2023-02-23 | -2.08 | $25.65 | 717924 |
| 2023-02-22 | -20.51 | $25.47 | 3506 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.82
2026-07-22
Close Price
$26.35
Vol: 265900Average Directional Index - Detailed Analysis
Minimum
5.16
Average
26.68
Maximum
72.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 23.82 | $26.35 | 265900 |
| 2026-07-21 | 23.45 | $26.37 | 207711 |
| 2026-07-20 | 22.96 | $26.31 | 255900 |
| 2026-07-17 | 22.33 | $26.33 | 591106 |
| 2026-07-16 | 21.46 | $26.26 | 1.0M |
| 2026-07-15 | 20.90 | $26.34 | 175641 |
| 2026-07-14 | 20.65 | $26.34 | 469332 |
| 2026-07-13 | 20.39 | $26.28 | 126700 |
| 2026-07-10 | 20.02 | $26.32 | 153900 |
| 2026-07-09 | 19.74 | $26.32 | 279729 |
| 2026-07-08 | 19.36 | $26.31 | 550126 |
| 2026-07-07 | 18.86 | $26.29 | 1.8M |
| 2026-07-06 | 18.88 | $26.30 | 457500 |
| 2026-07-02 | 18.91 | $26.34 | 335039 |
| 2026-07-01 | 18.94 | $26.42 | 346400 |
| 2026-06-30 | 19.88 | $26.42 | 502700 |
| 2026-06-29 | 20.87 | $26.42 | 141400 |
| 2026-06-26 | 21.91 | $26.41 | 142548 |
| 2026-06-25 | 22.72 | $26.34 | 120342 |
| 2026-06-24 | 23.09 | $26.30 | 207400 |
| 2026-06-23 | 23.31 | $26.24 | 123325 |
| 2026-06-22 | 23.55 | $26.29 | 77015 |
| 2026-06-18 | 23.38 | $26.28 | 168440 |
| 2026-06-17 | 23.20 | $26.22 | 140700 |
| 2026-06-16 | 23.02 | $26.27 | 344406 |
| 2026-06-15 | 22.82 | $26.37 | 193900 |
| 2026-06-12 | 23.36 | $26.37 | 385300 |
| 2026-06-11 | 23.93 | $26.36 | 352836 |
| 2026-06-10 | 24.31 | $26.30 | 1.0M |
| 2026-06-09 | 24.42 | $26.31 | 185514 |
| 2026-06-08 | 25.33 | $26.33 | 230140 |
| 2026-06-05 | 26.28 | $26.32 | 249200 |
| 2026-06-04 | 27.03 | $26.38 | 198245 |
| 2026-06-03 | 27.89 | $26.36 | 151129 |
| 2026-06-02 | 28.79 | $26.36 | 494612 |
| 2026-06-01 | 29.58 | $26.54 | 900507 |
| 2026-05-29 | 30.01 | $26.52 | 134400 |
| 2026-05-28 | 30.03 | $26.52 | 189929 |
| 2026-05-27 | 29.57 | $26.51 | 198340 |
| 2026-05-26 | 29.09 | $26.50 | 160200 |
| 2026-05-22 | 28.67 | $26.48 | 273022 |
| 2026-05-21 | 28.05 | $26.43 | 123862 |
| 2026-05-20 | 27.63 | $26.47 | 351500 |
| 2026-05-19 | 27.19 | $26.44 | 141447 |
| 2026-05-18 | 26.81 | $26.46 | 172176 |
| 2026-05-15 | 26.40 | $26.41 | 125137 |
| 2026-05-14 | 25.98 | $26.44 | 164128 |
| 2026-05-13 | 25.53 | $26.42 | 184909 |
| 2026-05-12 | 25.24 | $26.40 | 643600 |
| 2026-05-11 | 24.93 | $26.40 | 282227 |
| 2026-05-08 | 24.77 | $26.38 | 251961 |
| 2026-05-07 | 24.61 | $26.35 | 296600 |
| 2026-05-06 | 24.80 | $26.33 | 134400 |
| 2026-05-05 | 25.08 | $26.35 | 272048 |
| 2026-05-04 | 25.37 | $26.33 | 281824 |
| 2026-05-01 | 25.75 | $26.37 | 478100 |
| 2026-04-30 | 24.96 | $26.41 | 316254 |
| 2026-04-29 | 24.14 | $26.45 | 331413 |
| 2026-04-28 | 23.26 | $26.35 | 209130 |
| 2026-04-27 | 22.62 | $26.28 | 592675 |
| 2026-04-24 | 22.10 | $26.27 | 416513 |
| 2026-04-23 | 21.64 | $26.21 | 337400 |
| 2026-04-22 | 21.31 | $26.14 | 767540 |
| 2026-04-21 | 21.09 | $26.03 | 164600 |
| 2026-04-20 | 21.06 | $26.02 | 177948 |
| 2026-04-17 | 21.19 | $26.04 | 186400 |
| 2026-04-16 | 21.43 | $25.86 | 182900 |
| 2026-04-15 | 22.17 | $25.82 | 224300 |
| 2026-04-14 | 23.07 | $25.80 | 291501 |
| 2026-04-13 | 24.01 | $25.77 | 197125 |
| 2026-04-10 | 25.06 | $25.78 | 355900 |
| 2026-04-09 | 26.35 | $25.82 | 654894 |
| 2026-04-08 | 27.42 | $25.74 | 1.3M |
| 2026-04-07 | 28.54 | $25.55 | 98100 |
| 2026-04-06 | 28.76 | $25.55 | 478329 |
| 2026-04-02 | 29.05 | $25.59 | 253646 |
| 2026-04-01 | 29.36 | $25.78 | 120124 |
| 2026-03-31 | 30.16 | $25.65 | 259200 |
| 2026-03-30 | 30.75 | $25.57 | 386401 |
| 2026-03-27 | 31.28 | $25.56 | 367513 |
| 2026-03-26 | 31.78 | $25.71 | 86700 |
| 2026-03-25 | 32.75 | $25.78 | 149800 |
| 2026-03-24 | 33.87 | $25.73 | 373300 |
| 2026-03-23 | 34.68 | $25.65 | 346300 |
| 2026-03-20 | 35.53 | $25.54 | 133320 |
| 2026-03-19 | 35.24 | $25.53 | 336246 |
| 2026-03-18 | 34.94 | $25.45 | 309642 |
| 2026-03-17 | 34.62 | $25.50 | 148800 |
| 2026-03-16 | 34.40 | $25.54 | 331215 |
| 2026-03-13 | 34.12 | $25.52 | 511010 |
| 2026-03-12 | 33.82 | $25.62 | 735943 |
| 2026-03-11 | 33.73 | $25.68 | 627400 |
| 2026-03-10 | 33.54 | $25.68 | 831520 |
| 2026-03-09 | 33.54 | $25.65 | 831500 |
| 2026-03-06 | 33.21 | $25.54 | 681500 |
| 2026-03-05 | 32.23 | $25.61 | 1.2M |
| 2026-03-04 | 31.20 | $25.53 | 902710 |
| 2026-03-03 | 29.15 | $25.49 | 672300 |
| 2026-03-02 | 27.12 | $25.75 | 879507 |
| 2026-02-27 | 25.19 | $25.72 | 3.0M |
| 2026-02-26 | 23.38 | $26.25 | 1.4M |
| 2026-02-25 | 23.36 | $26.28 | 4.1M |
| 2026-02-24 | 23.33 | $26.31 | 815043 |
| 2026-02-23 | 22.04 | $26.30 | 716462 |
| 2026-02-20 | 20.82 | $26.43 | 267014 |
| 2026-02-19 | 20.31 | $26.47 | 406269 |
| 2026-02-18 | 20.07 | $26.53 | 467673 |
| 2026-02-17 | 19.82 | $26.46 | 326144 |
| 2026-02-13 | 19.30 | $26.48 | 412612 |
| 2026-02-12 | 18.76 | $26.47 | 801339 |
| 2026-02-11 | 18.33 | $26.57 | 634714 |
| 2026-02-10 | 17.93 | $26.56 | 301238 |
| 2026-02-09 | 17.78 | $26.53 | 407646 |
| 2026-02-06 | 17.62 | $26.53 | 664000 |
| 2026-02-05 | 17.45 | $26.48 | 528518 |
| 2026-02-04 | 16.88 | $26.53 | 577803 |
| 2026-02-03 | 16.65 | $26.66 | 846101 |
| 2026-02-02 | 17.24 | $26.81 | 289800 |
| 2026-01-30 | 17.23 | $26.78 | 710545 |
| 2026-01-29 | 17.51 | $26.75 | 692143 |
| 2026-01-28 | 17.80 | $26.76 | 219700 |
| 2026-01-27 | 17.30 | $26.80 | 247633 |
| 2026-01-26 | 16.63 | $26.80 | 332900 |
| 2026-01-23 | 15.92 | $26.79 | 501703 |
| 2026-01-22 | 15.25 | $26.74 | 338500 |
| 2026-01-21 | 14.55 | $26.73 | 176400 |
| 2026-01-20 | 14.02 | $26.62 | 330006 |
| 2026-01-16 | 14.16 | $26.68 | 230500 |
| 2026-01-15 | 13.32 | $26.65 | 268055 |
| 2026-01-14 | 12.52 | $26.65 | 248821 |
| 2026-01-13 | 11.85 | $26.66 | 1.0M |
| 2026-01-12 | 11.15 | $26.60 | 1.0M |
| 2026-01-09 | 10.58 | $26.61 | 412901 |
| 2026-01-08 | 9.99 | $26.61 | 658431 |
| 2026-01-07 | 9.71 | $26.58 | 215600 |
| 2026-01-06 | 9.92 | $26.57 | 641400 |
| 2026-01-05 | 10.37 | $26.54 | 647044 |
| 2026-01-02 | 10.76 | $26.50 | 229600 |
| 2025-12-31 | 11.17 | $26.48 | 477626 |
| 2025-12-30 | 10.86 | $26.48 | 508434 |
| 2025-12-29 | 10.54 | $26.49 | 645313 |
| 2025-12-26 | 10.20 | $26.59 | 258200 |
| 2025-12-24 | 10.29 | $26.58 | 389625 |
| 2025-12-23 | 10.77 | $26.58 | 984318 |
| 2025-12-22 | 11.27 | $26.58 | 504300 |
| 2025-12-19 | 11.39 | $26.56 | 730158 |
| 2025-12-18 | 11.76 | $26.56 | 496816 |
| 2025-12-17 | 12.35 | $26.52 | 463600 |
| 2025-12-16 | 12.97 | $26.52 | 507300 |
| 2025-12-15 | 13.10 | $26.51 | 340234 |
| 2025-12-12 | 13.22 | $26.50 | 403321 |
| 2025-12-11 | 13.47 | $26.54 | 223600 |
| 2025-12-10 | 13.73 | $26.54 | 319039 |
| 2025-12-09 | 14.00 | $26.51 | 302028 |
| 2025-12-08 | 14.38 | $26.52 | 384773 |
| 2025-12-05 | 14.68 | $26.52 | 186900 |
| 2025-12-04 | 14.88 | $26.48 | 468541 |
| 2025-12-03 | 14.87 | $26.49 | 1.4M |
| 2025-12-02 | 14.85 | $26.46 | 520402 |
| 2025-12-01 | 14.40 | $26.62 | 611003 |
| 2025-11-28 | 14.87 | $26.64 | 390800 |
| 2025-11-26 | 15.38 | $26.63 | 393900 |
| 2025-11-25 | 15.79 | $26.60 | 314556 |
| 2025-11-24 | 16.58 | $26.60 | 392931 |
| 2025-11-21 | 17.40 | $26.55 | 727600 |
| 2025-11-20 | 17.80 | $26.55 | 552432 |
| 2025-11-19 | 18.32 | $26.55 | 1.7M |
| 2025-11-18 | 18.06 | $26.56 | 1.2M |
| 2025-11-17 | 17.88 | $26.56 | 356943 |
| 2025-11-14 | 17.70 | $26.55 | 680900 |
| 2025-11-13 | 17.50 | $26.54 | 464900 |
| 2025-11-12 | 17.17 | $26.57 | 297379 |
| 2025-11-11 | 16.97 | $26.55 | 283922 |
| 2025-11-10 | 16.77 | $26.55 | 311009 |
| 2025-11-07 | 16.63 | $26.56 | 355950 |
| 2025-11-06 | 16.26 | $26.53 | 295600 |
| 2025-11-05 | 15.86 | $26.56 | 281875 |
| 2025-11-04 | 15.00 | $26.54 | 403519 |
| 2025-11-03 | 14.10 | $26.69 | 413432 |
| 2025-10-31 | 14.43 | $26.69 | 788500 |
| 2025-10-30 | 14.98 | $26.71 | 210600 |
| 2025-10-29 | 15.45 | $26.71 | 160924 |
| 2025-10-28 | 15.94 | $26.71 | 234944 |
| 2025-10-27 | 16.46 | $26.69 | 309700 |
| 2025-10-24 | 16.81 | $26.69 | 215126 |
| 2025-10-23 | 17.07 | $26.65 | 194300 |
| 2025-10-22 | 17.35 | $26.63 | 187100 |
| 2025-10-21 | 16.91 | $26.61 | 326800 |
| 2025-10-20 | 16.45 | $26.59 | 262042 |
| 2025-10-17 | 15.74 | $26.57 | 445100 |
| 2025-10-16 | 14.67 | $26.48 | 1.6M |
| 2025-10-15 | 13.53 | $26.63 | 1.1M |
| 2025-10-14 | 12.60 | $26.61 | 843235 |
| 2025-10-13 | 11.99 | $26.60 | 210913 |
| 2025-10-10 | 11.25 | $26.60 | 692511 |
| 2025-10-09 | 10.46 | $26.69 | 338067 |
| 2025-10-08 | 10.30 | $26.78 | 229535 |
| 2025-10-07 | 10.44 | $26.76 | 252200 |
| 2025-10-06 | 10.40 | $26.71 | 404204 |
| 2025-10-03 | 10.26 | $26.72 | 621514 |
| 2025-10-02 | 10.68 | $26.70 | 611400 |
| 2025-10-01 | 10.40 | $26.82 | 543309 |
| 2025-09-30 | 10.69 | $26.82 | 427606 |
| 2025-09-29 | 10.63 | $26.77 | 529438 |
| 2025-09-26 | 10.57 | $26.78 | 367400 |
| 2025-09-25 | 10.61 | $26.79 | 831900 |
| 2025-09-24 | 10.76 | $26.86 | 282400 |
| 2025-09-23 | 11.02 | $26.87 | 274599 |
| 2025-09-22 | 11.54 | $26.87 | 198329 |
| 2025-09-19 | 12.09 | $26.87 | 279045 |
| 2025-09-18 | 12.66 | $26.87 | 454041 |
| 2025-09-17 | 13.16 | $26.87 | 353500 |
| 2025-09-16 | 13.67 | $26.85 | 283519 |
| 2025-09-15 | 13.99 | $26.84 | 298957 |
| 2025-09-12 | 14.33 | $26.84 | 148763 |
| 2025-09-11 | 13.97 | $26.81 | 271000 |
| 2025-09-10 | 13.19 | $26.81 | 358378 |
| 2025-09-09 | 12.44 | $26.81 | 273500 |
| 2025-09-08 | 11.52 | $26.80 | 422900 |
| 2025-09-05 | 10.55 | $26.77 | 906916 |
| 2025-09-04 | 9.41 | $26.78 | 363202 |
| 2025-09-03 | 8.70 | $26.79 | 370271 |
| 2025-09-02 | 7.83 | $26.90 | 535651 |
| 2025-08-29 | 8.01 | $26.94 | 315200 |
| 2025-08-28 | 8.17 | $26.91 | 477200 |
| 2025-08-27 | 8.58 | $26.91 | 232335 |
| 2025-08-26 | 9.02 | $26.90 | 235900 |
| 2025-08-25 | 9.39 | $26.86 | 368700 |
| 2025-08-22 | 9.88 | $26.90 | 294100 |
| 2025-08-21 | 10.04 | $26.86 | 461348 |
| 2025-08-20 | 10.54 | $26.87 | 255633 |
| 2025-08-19 | 10.83 | $26.84 | 303500 |
| 2025-08-18 | 10.90 | $26.86 | 176000 |
| 2025-08-15 | 11.06 | $26.85 | 158400 |
| 2025-08-14 | 11.34 | $26.79 | 198300 |
| 2025-08-13 | 11.82 | $26.79 | 357220 |
| 2025-08-12 | 12.22 | $26.77 | 741649 |
| 2025-08-11 | 12.53 | $26.77 | 342801 |
| 2025-08-08 | 12.95 | $26.76 | 351622 |
| 2025-08-07 | 13.18 | $26.75 | 824800 |
| 2025-08-06 | 13.32 | $26.71 | 389903 |
| 2025-08-05 | 13.82 | $26.74 | 520929 |
| 2025-08-04 | 14.35 | $26.77 | 452126 |
| 2025-08-01 | 15.03 | $26.79 | 582614 |
| 2025-07-31 | 15.04 | $26.83 | 482924 |
| 2025-07-30 | 14.43 | $26.84 | 590449 |
| 2025-07-29 | 13.95 | $26.86 | 228267 |
| 2025-07-28 | 13.19 | $26.87 | 233401 |
| 2025-07-25 | 12.61 | $26.86 | 215330 |
| 2025-07-24 | 12.07 | $26.85 | 241900 |
| 2025-07-23 | 11.59 | $26.81 | 169800 |
| 2025-07-22 | 11.22 | $26.83 | 293638 |
| 2025-07-21 | 10.84 | $26.77 | 458117 |
| 2025-07-18 | 10.74 | $26.78 | 265600 |
| 2025-07-17 | 10.71 | $26.74 | 267249 |
| 2025-07-16 | 10.84 | $26.74 | 250400 |
| 2025-07-15 | 11.13 | $26.71 | 292530 |
| 2025-07-14 | 11.26 | $26.72 | 403049 |
| 2025-07-11 | 11.47 | $26.71 | 207700 |
| 2025-07-10 | 11.69 | $26.73 | 220800 |
| 2025-07-09 | 11.92 | $26.69 | 229300 |
| 2025-07-08 | 12.16 | $26.72 | 310600 |
| 2025-07-07 | 12.61 | $26.69 | 524988 |
| 2025-07-03 | 13.08 | $26.71 | 222900 |
| 2025-07-02 | 13.31 | $26.68 | 417393 |
| 2025-07-01 | 13.54 | $26.77 | 699101 |
| 2025-06-30 | 13.07 | $26.74 | 696724 |
| 2025-06-27 | 12.78 | $26.77 | 340900 |
| 2025-06-26 | 12.40 | $26.75 | 452517 |
| 2025-06-25 | 12.00 | $26.80 | 299623 |
| 2025-06-24 | 11.93 | $26.79 | 291100 |
| 2025-06-23 | 11.71 | $26.85 | 354561 |
| 2025-06-20 | 11.69 | $26.81 | 392522 |
| 2025-06-18 | 11.87 | $26.77 | 224310 |
| 2025-06-17 | 12.28 | $26.73 | 161000 |
| 2025-06-16 | 12.88 | $26.71 | 302000 |
| 2025-06-13 | 13.49 | $26.69 | 195145 |
| 2025-06-12 | 14.20 | $26.71 | 295400 |
| 2025-06-11 | 14.83 | $26.68 | 321382 |
| 2025-06-10 | 15.54 | $26.69 | 419313 |
| 2025-06-09 | 16.10 | $26.68 | 703538 |
| 2025-06-06 | 16.68 | $26.72 | 639522 |
| 2025-06-05 | 17.38 | $26.70 | 687512 |
| 2025-06-04 | 18.11 | $26.63 | 736145 |
| 2025-06-03 | 18.76 | $26.71 | 787000 |
| 2025-06-02 | 19.73 | $26.89 | 689800 |
| 2025-05-30 | 20.03 | $26.91 | 691371 |
| 2025-05-29 | 20.13 | $26.91 | 362594 |
| 2025-05-28 | 20.18 | $26.89 | 620917 |
| 2025-05-27 | 20.35 | $26.90 | 1.0M |
| 2025-05-23 | 20.32 | $26.75 | 356475 |
| 2025-05-22 | 20.74 | $26.71 | 489700 |
| 2025-05-21 | 21.09 | $26.73 | 651373 |
| 2025-05-20 | 21.57 | $26.74 | 653700 |
| 2025-05-19 | 22.10 | $26.73 | 229951 |
| 2025-05-16 | 22.72 | $26.69 | 335200 |
| 2025-05-15 | 23.22 | $26.68 | 186930 |
| 2025-05-14 | 23.87 | $26.67 | 269648 |
| 2025-05-13 | 24.64 | $26.60 | 173027 |
| 2025-05-12 | 25.58 | $26.56 | 816035 |
| 2025-05-09 | 26.60 | $26.45 | 130722 |
| 2025-05-08 | 27.96 | $26.46 | 217900 |
| 2025-05-07 | 29.39 | $26.34 | 602237 |
| 2025-05-06 | 30.58 | $26.20 | 395108 |
| 2025-05-05 | 31.80 | $26.38 | 353300 |
| 2025-05-02 | 33.30 | $26.50 | 527614 |
| 2025-05-01 | 35.00 | $26.50 | 224846 |
| 2025-04-30 | 36.80 | $26.38 | 189000 |
| 2025-04-29 | 38.33 | $26.40 | 191600 |
| 2025-04-28 | 40.17 | $26.32 | 235300 |
| 2025-04-25 | 41.99 | $26.21 | 2.5M |
| 2025-04-24 | 43.81 | $26.29 | 204903 |
| 2025-04-23 | 45.61 | $25.91 | 198095 |
| 2025-04-22 | 46.98 | $25.87 | 162546 |
| 2025-04-21 | 47.85 | $25.78 | 240701 |
| 2025-04-17 | 48.35 | $25.87 | 304106 |
| 2025-04-16 | 48.87 | $25.74 | 614412 |
| 2025-04-15 | 48.59 | $25.86 | 399600 |
| 2025-04-14 | 48.42 | $25.78 | 648357 |
| 2025-04-11 | 47.93 | $25.70 | 609800 |
| 2025-04-10 | 46.99 | $25.69 | 1.3M |
| 2025-04-09 | 46.17 | $25.97 | 2.4M |
| 2025-04-08 | 45.30 | $25.41 | 1.4M |
| 2025-04-07 | 43.71 | $25.45 | 2.1M |
| 2025-04-04 | 41.52 | $25.47 | 3.9M |
| 2025-04-03 | 39.35 | $26.20 | 1.1M |
| 2025-04-02 | 37.94 | $26.40 | 342658 |
| 2025-04-01 | 36.75 | $26.60 | 504417 |
| 2025-03-31 | 36.31 | $26.57 | 620000 |
| 2025-03-28 | 35.85 | $26.56 | 464112 |
| 2025-03-27 | 35.46 | $26.53 | 390338 |
| 2025-03-26 | 35.05 | $26.57 | 1.1M |
| 2025-03-25 | 34.15 | $26.53 | 467600 |
| 2025-03-24 | 33.09 | $26.55 | 1.3M |
| 2025-03-21 | 31.87 | $26.50 | 921931 |
| 2025-03-20 | 30.57 | $26.52 | 760406 |
| 2025-03-19 | 29.21 | $26.52 | 1.0M |
| 2025-03-18 | 27.86 | $26.63 | 3.3M |
| 2025-03-17 | 26.50 | $26.75 | 516382 |
| 2025-03-14 | 25.91 | $26.78 | 1.9M |
| 2025-03-13 | 25.29 | $26.73 | 968600 |
| 2025-03-12 | 24.31 | $26.76 | 1.7M |
| 2025-03-11 | 23.28 | $26.75 | 3.0M |
| 2025-03-10 | 22.28 | $26.84 | 932915 |
| 2025-03-07 | 21.57 | $26.91 | 849318 |
| 2025-03-06 | 21.08 | $26.89 | 1.6M |
| 2025-03-05 | 20.57 | $26.86 | 1.1M |
| 2025-03-04 | 19.08 | $26.84 | 2.0M |
| 2025-03-03 | 17.83 | $27.06 | 1.5M |
| 2025-02-28 | 18.11 | $27.08 | 1.9M |
| 2025-02-27 | 18.63 | $27.16 | 560030 |
| 2025-02-26 | 19.17 | $27.19 | 487281 |
| 2025-02-25 | 19.27 | $27.16 | 896400 |
| 2025-02-24 | 19.75 | $27.17 | 951901 |
| 2025-02-21 | 19.92 | $27.17 | 968995 |
| 2025-02-20 | 19.77 | $27.18 | 870339 |
| 2025-02-19 | 19.61 | $27.19 | 905316 |
| 2025-02-18 | 19.44 | $27.18 | 738127 |
| 2025-02-14 | 19.11 | $27.17 | 711712 |
| 2025-02-13 | 19.05 | $27.17 | 938800 |
| 2025-02-12 | 19.08 | $27.15 | 723800 |
| 2025-02-11 | 19.33 | $27.15 | 706330 |
| 2025-02-10 | 19.59 | $27.14 | 939200 |
| 2025-02-07 | 19.86 | $27.13 | 1.7M |
| 2025-02-06 | 20.15 | $27.13 | 691166 |
| 2025-02-05 | 20.83 | $27.12 | 797804 |
| 2025-02-04 | 21.55 | $27.12 | 1.7M |
| 2025-02-03 | 22.50 | $27.24 | 1.5M |
| 2025-01-31 | 22.07 | $27.23 | 849132 |
| 2025-01-30 | 21.11 | $27.23 | 547900 |
| 2025-01-29 | 20.26 | $27.19 | 453715 |
| 2025-01-28 | 19.61 | $27.18 | 624481 |
| 2025-01-27 | 19.01 | $27.16 | 937237 |
| 2025-01-24 | 18.55 | $27.16 | 615407 |
| 2025-01-23 | 17.75 | $27.13 | 879684 |
| 2025-01-22 | 17.07 | $27.13 | 737903 |
| 2025-01-21 | 16.44 | $27.11 | 857209 |
| 2025-01-17 | 15.94 | $27.10 | 696462 |
| 2025-01-16 | 15.60 | $27.07 | 529425 |
| 2025-01-15 | 15.43 | $27.05 | 764900 |
| 2025-01-14 | 15.24 | $27.05 | 1.6M |
| 2025-01-13 | 15.05 | $27.05 | 1.2M |
| 2025-01-10 | 14.84 | $27.02 | 1.1M |
| 2025-01-08 | 15.06 | $27.01 | 1.2M |
| 2025-01-07 | 15.68 | $26.99 | 1.0M |
| 2025-01-06 | 16.34 | $26.99 | 624900 |
| 2025-01-03 | 17.17 | $26.98 | 698374 |
| 2025-01-02 | 18.05 | $26.97 | 667359 |
| 2024-12-31 | 18.77 | $26.95 | 561200 |
| 2024-12-30 | 19.34 | $26.95 | 675830 |
| 2024-12-27 | 19.93 | $26.94 | 852200 |
| 2024-12-26 | 20.37 | $27.13 | 278400 |
| 2024-12-24 | 19.87 | $27.11 | 267239 |
| 2024-12-23 | 19.51 | $27.11 | 380400 |
| 2024-12-20 | 19.14 | $27.10 | 639915 |
| 2024-12-19 | 18.83 | $27.08 | 778700 |
| 2024-12-18 | 18.76 | $27.06 | 338843 |
| 2024-12-17 | 18.55 | $27.08 | 192706 |
| 2024-12-16 | 18.33 | $27.07 | 205230 |
| 2024-12-13 | 18.11 | $27.06 | 193369 |
| 2024-12-12 | 17.86 | $27.03 | 204500 |
| 2024-12-11 | 17.99 | $27.00 | 234000 |
| 2024-12-10 | 18.30 | $27.01 | 233500 |
| 2024-12-09 | 18.62 | $27.00 | 373300 |
| 2024-12-06 | 19.11 | $26.98 | 276062 |
| 2024-12-05 | 19.80 | $26.96 | 478444 |
| 2024-12-04 | 20.52 | $26.96 | 822028 |
| 2024-12-03 | 21.51 | $26.96 | 720900 |
| 2024-12-02 | 22.65 | $27.12 | 522511 |
| 2024-11-29 | 22.20 | $27.12 | 193449 |
| 2024-11-27 | 21.95 | $27.09 | 310721 |
| 2024-11-26 | 21.83 | $27.09 | 272900 |
| 2024-11-25 | 21.19 | $27.08 | 198208 |
| 2024-11-22 | 20.66 | $27.06 | 183300 |
| 2024-11-21 | 20.09 | $27.04 | 382343 |
| 2024-11-20 | 19.69 | $27.02 | 217800 |
| 2024-11-19 | 19.35 | $27.02 | 280800 |
| 2024-11-18 | 19.12 | $27.01 | 289633 |
| 2024-11-15 | 18.94 | $27.02 | 383400 |
| 2024-11-14 | 18.76 | $26.98 | 131109 |
| 2024-11-13 | 18.84 | $26.97 | 220900 |
| 2024-11-12 | 18.91 | $26.95 | 258649 |
| 2024-11-11 | 19.13 | $26.93 | 267919 |
| 2024-11-08 | 19.36 | $26.95 | 1.9M |
| 2024-11-07 | 19.66 | $26.91 | 618400 |
| 2024-11-06 | 20.10 | $26.91 | 879802 |
| 2024-11-05 | 20.69 | $26.79 | 236245 |
| 2024-11-04 | 21.48 | $26.75 | 463000 |
| 2024-11-01 | 22.06 | $26.92 | 254200 |
| 2024-10-31 | 21.97 | $26.89 | 281658 |
| 2024-10-30 | 21.88 | $26.89 | 132109 |
| 2024-10-29 | 22.00 | $26.88 | 182700 |
| 2024-10-28 | 22.12 | $26.87 | 421230 |
| 2024-10-25 | 22.25 | $26.83 | 658836 |
| 2024-10-24 | 22.91 | $26.82 | 114828 |
| 2024-10-23 | 23.93 | $26.82 | 50513 |
| 2024-10-22 | 25.10 | $26.81 | 98700 |
| 2024-10-21 | 26.34 | $26.78 | 86900 |
| 2024-10-18 | 27.18 | $26.78 | 103600 |
| 2024-10-17 | 28.06 | $26.76 | 474439 |
| 2024-10-16 | 28.99 | $26.75 | 302843 |
| 2024-10-15 | 29.29 | $26.71 | 171900 |
| 2024-10-14 | 29.29 | $26.70 | 134748 |
| 2024-10-11 | 29.18 | $26.69 | 240900 |
| 2024-10-10 | 28.84 | $26.66 | 2.4M |
| 2024-10-09 | 28.04 | $26.63 | 1.2M |
| 2024-10-08 | 27.20 | $26.64 | 1.1M |
| 2024-10-07 | 26.69 | $26.64 | 180200 |
| 2024-10-04 | 25.81 | $26.63 | 132800 |
| 2024-10-03 | 24.76 | $26.61 | 127100 |
| 2024-10-02 | 23.66 | $26.64 | 282000 |
| 2024-10-01 | 22.17 | $26.82 | 340900 |
| 2024-09-30 | 21.38 | $26.88 | 163219 |
| 2024-09-27 | 21.14 | $26.89 | 279325 |
| 2024-09-26 | 20.90 | $26.89 | 148300 |
| 2024-09-25 | 21.41 | $26.89 | 223000 |
| 2024-09-24 | 22.04 | $26.89 | 175628 |
| 2024-09-23 | 22.72 | $26.91 | 378941 |
| 2024-09-20 | 23.31 | $26.90 | 164300 |
| 2024-09-19 | 23.93 | $26.89 | 240637 |
| 2024-09-18 | 24.59 | $26.89 | 156800 |
| 2024-09-17 | 25.08 | $26.88 | 217300 |
| 2024-09-16 | 25.49 | $26.87 | 146500 |
| 2024-09-13 | 25.93 | $26.82 | 315900 |
| 2024-09-12 | 26.29 | $26.86 | 183200 |
| 2024-09-11 | 26.67 | $26.81 | 152034 |
| 2024-09-10 | 26.89 | $26.82 | 138033 |
| 2024-09-09 | 27.24 | $26.82 | 180600 |
| 2024-09-06 | 27.61 | $26.80 | 279920 |
| 2024-09-05 | 27.99 | $26.81 | 167500 |
| 2024-09-04 | 28.24 | $26.76 | 257600 |
| 2024-09-03 | 28.27 | $26.94 | 220400 |
| 2024-08-30 | 29.22 | $26.95 | 204437 |
| 2024-08-29 | 30.14 | $26.94 | 200725 |
| 2024-08-28 | 30.96 | $26.92 | 425000 |
| 2024-08-27 | 31.81 | $26.93 | 112300 |
| 2024-08-26 | 32.82 | $26.90 | 104047 |
| 2024-08-23 | 33.67 | $26.87 | 213407 |
| 2024-08-22 | 34.27 | $26.84 | 281249 |
| 2024-08-21 | 34.74 | $26.79 | 110225 |
| 2024-08-20 | 35.58 | $26.81 | 147901 |
| 2024-08-19 | 36.46 | $26.75 | 239516 |
| 2024-08-16 | 37.02 | $26.69 | 105700 |
| 2024-08-15 | 37.06 | $26.66 | 159645 |
| 2024-08-14 | 37.02 | $26.57 | 74600 |
| 2024-08-13 | 36.19 | $26.56 | 67100 |
| 2024-08-12 | 35.23 | $26.55 | 108600 |
| 2024-08-09 | 34.03 | $26.54 | 74558 |
| 2024-08-08 | 32.58 | $26.50 | 128100 |
| 2024-08-07 | 31.06 | $26.46 | 370614 |
| 2024-08-06 | 29.46 | $26.62 | 295600 |
| 2024-08-05 | 27.99 | $26.61 | 796224 |
| 2024-08-02 | 26.43 | $26.61 | 1.7M |
| 2024-08-01 | 25.51 | $27.02 | 278400 |
| 2024-07-31 | 25.20 | $27.00 | 165823 |
| 2024-07-30 | 24.86 | $27.02 | 336227 |
| 2024-07-29 | 24.34 | $27.03 | 71600 |
| 2024-07-26 | 23.61 | $27.02 | 157328 |
| 2024-07-25 | 23.00 | $26.99 | 140500 |
| 2024-07-24 | 22.61 | $27.00 | 130638 |
| 2024-07-23 | 22.21 | $26.98 | 141943 |
| 2024-07-22 | 21.79 | $26.98 | 145000 |
| 2024-07-19 | 21.42 | $26.97 | 85100 |
| 2024-07-18 | 21.20 | $26.93 | 143800 |
| 2024-07-17 | 21.23 | $26.93 | 121302 |
| 2024-07-16 | 21.26 | $26.91 | 1.2M |
| 2024-07-15 | 21.29 | $26.90 | 229100 |
| 2024-07-12 | 21.66 | $26.89 | 216307 |
| 2024-07-11 | 22.06 | $26.88 | 602410 |
| 2024-07-10 | 22.64 | $26.86 | 184719 |
| 2024-07-09 | 23.44 | $26.80 | 213813 |
| 2024-07-08 | 24.37 | $26.80 | 188315 |
| 2024-07-05 | 25.53 | $26.78 | 178500 |
| 2024-07-03 | 26.62 | $26.76 | 158400 |
| 2024-07-02 | 27.77 | $26.77 | 512423 |
| 2024-07-01 | 28.88 | $26.93 | 394258 |
| 2024-06-28 | 28.75 | $26.94 | 227700 |
| 2024-06-27 | 28.29 | $26.97 | 179312 |
| 2024-06-26 | 27.49 | $26.96 | 175800 |
| 2024-06-25 | 26.79 | $26.96 | 105707 |
| 2024-06-24 | 26.04 | $26.96 | 81361 |
| 2024-06-21 | 25.45 | $26.95 | 91800 |
| 2024-06-20 | 25.12 | $26.94 | 414800 |
| 2024-06-18 | 24.78 | $26.94 | 104800 |
| 2024-06-17 | 24.49 | $26.92 | 274600 |
| 2024-06-14 | 24.32 | $26.90 | 93723 |
| 2024-06-13 | 24.31 | $26.89 | 323600 |
| 2024-06-12 | 24.29 | $26.89 | 143100 |
| 2024-06-11 | 24.41 | $26.88 | 331161 |
| 2024-06-10 | 24.55 | $26.85 | 176800 |
| 2024-06-07 | 24.98 | $26.84 | 243200 |
| 2024-06-06 | 25.51 | $26.85 | 182200 |
| 2024-06-05 | 26.07 | $26.84 | 291900 |
| 2024-06-04 | 26.88 | $26.83 | 336517 |
| 2024-06-03 | 27.73 | $27.01 | 208100 |
| 2024-05-31 | 26.52 | $26.99 | 224507 |
| 2024-05-30 | 25.30 | $26.97 | 193456 |
| 2024-05-29 | 24.17 | $26.95 | 497246 |
| 2024-05-28 | 23.04 | $26.92 | 157406 |
| 2024-05-24 | 22.01 | $26.94 | 136500 |
| 2024-05-23 | 20.92 | $26.93 | 784207 |
| 2024-05-22 | 19.78 | $26.88 | 193745 |
| 2024-05-21 | 18.57 | $26.86 | 110700 |
| 2024-05-20 | 18.14 | $26.85 | 102037 |
| 2024-05-17 | 17.68 | $26.83 | 143100 |
| 2024-05-16 | 17.50 | $26.81 | 117203 |
| 2024-05-15 | 17.30 | $26.76 | 181800 |
| 2024-05-14 | 17.40 | $26.79 | 42744 |
| 2024-05-13 | 17.29 | $26.81 | 147600 |
| 2024-05-10 | 17.17 | $26.78 | 123305 |
| 2024-05-09 | 17.26 | $26.76 | 145835 |
| 2024-05-08 | 17.51 | $26.72 | 123900 |
| 2024-05-07 | 17.93 | $26.72 | 147504 |
| 2024-05-06 | 18.52 | $26.74 | 146912 |
| 2024-05-03 | 19.15 | $26.74 | 261603 |
| 2024-05-02 | 19.81 | $26.67 | 235434 |
| 2024-05-01 | 20.75 | $26.85 | 224091 |
| 2024-04-30 | 20.37 | $26.92 | 96400 |
| 2024-04-29 | 19.85 | $26.87 | 110504 |
| 2024-04-26 | 19.58 | $26.84 | 77839 |
| 2024-04-25 | 19.44 | $26.79 | 92100 |
| 2024-04-24 | 19.69 | $26.80 | 66849 |
| 2024-04-23 | 19.96 | $26.81 | 80400 |
| 2024-04-22 | 20.23 | $26.80 | 68014 |
| 2024-04-19 | 20.32 | $26.78 | 305818 |
| 2024-04-18 | 20.55 | $26.78 | 120500 |
| 2024-04-17 | 20.87 | $26.75 | 70628 |
| 2024-04-16 | 20.47 | $26.76 | 91236 |
| 2024-04-15 | 20.40 | $26.75 | 116800 |
| 2024-04-12 | 20.31 | $26.73 | 67541 |
| 2024-04-11 | 20.43 | $26.71 | 74809 |
| 2024-04-10 | 20.71 | $26.69 | 69800 |
| 2024-04-09 | 21.07 | $26.66 | 746800 |
| 2024-04-08 | 21.45 | $26.69 | 102942 |
| 2024-04-05 | 21.76 | $26.66 | 64706 |
| 2024-04-04 | 22.65 | $26.61 | 108400 |
| 2024-04-03 | 23.77 | $26.62 | 452368 |
| 2024-04-02 | 24.96 | $26.59 | 547300 |
| 2024-04-01 | 26.20 | $26.89 | 116400 |
| 2024-03-28 | 25.25 | $26.80 | 50700 |
| 2024-03-27 | 24.69 | $26.76 | 52400 |
| 2024-03-26 | 24.42 | $26.75 | 110635 |
| 2024-03-25 | 24.13 | $26.76 | 82842 |
| 2024-03-22 | 23.37 | $26.75 | 85800 |
| 2024-03-21 | 22.79 | $26.71 | 208200 |
| 2024-03-20 | 22.18 | $26.70 | 73549 |
| 2024-03-19 | 21.54 | $26.70 | 66500 |
| 2024-03-18 | 21.23 | $26.68 | 100800 |
| 2024-03-15 | 20.90 | $26.65 | 60200 |
| 2024-03-14 | 20.55 | $26.64 | 42400 |
| 2024-03-13 | 20.65 | $26.63 | 33721 |
| 2024-03-12 | 20.85 | $26.62 | 59146 |
| 2024-03-11 | 21.05 | $26.61 | 74613 |
| 2024-03-08 | 21.42 | $26.55 | 37613 |
| 2024-03-07 | 22.25 | $26.55 | 45210 |
| 2024-03-06 | 23.21 | $26.52 | 111041 |
| 2024-03-05 | 24.36 | $26.52 | 45900 |
| 2024-03-04 | 25.57 | $26.52 | 62300 |
| 2024-03-01 | 26.75 | $26.70 | 86800 |
| 2024-02-29 | 26.22 | $26.69 | 65105 |
| 2024-02-28 | 25.66 | $26.70 | 26600 |
| 2024-02-27 | 25.29 | $26.68 | 43236 |
| 2024-02-26 | 25.06 | $26.66 | 49500 |
| 2024-02-23 | 24.97 | $26.65 | 279838 |
| 2024-02-22 | 24.96 | $26.60 | 42109 |
| 2024-02-21 | 24.96 | $26.62 | 49608 |
| 2024-02-20 | 24.82 | $26.61 | 56128 |
| 2024-02-16 | 24.90 | $26.59 | 49622 |
| 2024-02-15 | 25.22 | $26.59 | 49400 |
| 2024-02-14 | 25.55 | $26.57 | 43000 |
| 2024-02-13 | 26.15 | $26.57 | 41900 |
| 2024-02-12 | 26.66 | $26.58 | 25718 |
| 2024-02-09 | 27.21 | $26.55 | 82500 |
| 2024-02-08 | 27.78 | $26.55 | 78900 |
| 2024-02-07 | 28.59 | $26.55 | 270227 |
| 2024-02-06 | 29.36 | $26.56 | 45309 |
| 2024-02-05 | 30.17 | $26.54 | 77120 |
| 2024-02-02 | 31.08 | $26.51 | 140820 |
| 2024-02-01 | 32.04 | $26.72 | 33400 |
| 2024-01-31 | 30.99 | $26.72 | 41200 |
| 2024-01-30 | 29.92 | $26.70 | 13900 |
| 2024-01-29 | 28.80 | $26.70 | 36500 |
| 2024-01-26 | 27.87 | $26.68 | 45600 |
| 2024-01-25 | 26.90 | $26.71 | 42500 |
| 2024-01-24 | 26.06 | $26.71 | 46508 |
| 2024-01-23 | 25.17 | $26.69 | 38201 |
| 2024-01-22 | 24.37 | $26.68 | 43332 |
| 2024-01-19 | 23.53 | $26.64 | 30741 |
| 2024-01-18 | 23.03 | $26.64 | 23835 |
| 2024-01-17 | 22.50 | $26.64 | 57825 |
| 2024-01-16 | 22.00 | $26.63 | 42400 |
| 2024-01-12 | 21.61 | $26.57 | 41400 |
| 2024-01-11 | 21.47 | $26.55 | 19213 |
| 2024-01-10 | 21.38 | $26.55 | 16215 |
| 2024-01-09 | 21.19 | $26.52 | 26200 |
| 2024-01-08 | 21.10 | $26.51 | 26200 |
| 2024-01-05 | 21.00 | $26.50 | 15500 |
| 2024-01-04 | 21.15 | $26.42 | 64020 |
| 2024-01-03 | 21.51 | $26.41 | 22308 |
| 2024-01-02 | 21.82 | $26.52 | 33400 |
| 2023-12-29 | 21.63 | $26.40 | 11347 |
| 2023-12-28 | 22.38 | $26.36 | 12800 |
| 2023-12-27 | 23.17 | $26.47 | 26944 |
| 2023-12-26 | 23.27 | $26.45 | 50831 |
| 2023-12-22 | 23.49 | $26.46 | 54632 |
| 2023-12-21 | 23.84 | $26.41 | 43722 |
| 2023-12-20 | 24.20 | $26.56 | 38644 |
| 2023-12-19 | 23.71 | $26.48 | 50700 |
| 2023-12-18 | 23.62 | $26.43 | 10500 |
| 2023-12-15 | 23.70 | $26.40 | 52334 |
| 2023-12-14 | 23.85 | $26.52 | 16025 |
| 2023-12-13 | 22.74 | $26.45 | 25940 |
| 2023-12-12 | 21.93 | $26.48 | 24000 |
| 2023-12-11 | 21.20 | $26.44 | 62535 |
| 2023-12-08 | 20.42 | $26.42 | 15400 |
| 2023-12-07 | 19.95 | $26.35 | 30435 |
| 2023-12-06 | 19.46 | $26.39 | 36948 |
| 2023-12-05 | 18.49 | $26.37 | 44701 |
| 2023-12-04 | 17.63 | $26.36 | 8512 |
| 2023-12-01 | 16.84 | $26.39 | 26044 |
| 2023-11-30 | 16.00 | $26.31 | 37843 |
| 2023-11-29 | 15.59 | $26.30 | 44435 |
| 2023-11-28 | 15.16 | $26.30 | 33425 |
| 2023-11-27 | 14.76 | $26.27 | 40636 |
| 2023-11-24 | 14.41 | $26.28 | 17622 |
| 2023-11-22 | 14.15 | $26.18 | 29141 |
| 2023-11-21 | 13.88 | $26.23 | 34821 |
| 2023-11-20 | 13.76 | $26.20 | 28431 |
| 2023-11-17 | 14.01 | $26.16 | 55808 |
| 2023-11-16 | 14.27 | $26.16 | 147700 |
| 2023-11-15 | 14.72 | $26.01 | 109802 |
| 2023-11-14 | 14.85 | $26.05 | 198831 |
| 2023-11-13 | 14.90 | $26.00 | 26300 |
| 2023-11-10 | 14.87 | $25.96 | 92714 |
| 2023-11-09 | 14.76 | $26.11 | 9400 |
| 2023-11-08 | 15.35 | $26.08 | 44200 |
| 2023-11-07 | 15.95 | $26.05 | 20549 |
| 2023-11-06 | 16.13 | $26.05 | 11600 |
| 2023-11-03 | 16.32 | $26.01 | 22715 |
| 2023-11-02 | 16.34 | $26.02 | 39200 |
| 2023-11-01 | 16.27 | $26.04 | 218600 |
| 2023-10-31 | 16.39 | $26.04 | 33404 |
| 2023-10-30 | 16.51 | $26.10 | 21115 |
| 2023-10-27 | 16.96 | $26.07 | 99300 |
| 2023-10-26 | 17.49 | $26.05 | 88400 |
| 2023-10-25 | 17.50 | $26.05 | 7805 |
| 2023-10-24 | 17.57 | $26.09 | 15800 |
| 2023-10-23 | 17.70 | $26.09 | 155816 |
| 2023-10-20 | 17.84 | $26.08 | 18216 |
| 2023-10-19 | 18.38 | $26.07 | 31400 |
| 2023-10-18 | 18.96 | $26.07 | 22930 |
| 2023-10-17 | 19.06 | $26.10 | 18802 |
| 2023-10-16 | 19.18 | $25.99 | 22946 |
| 2023-10-13 | 18.85 | $26.00 | 14504 |
| 2023-10-12 | 18.64 | $26.19 | 266312 |
| 2023-10-11 | 19.26 | $26.11 | 31814 |
| 2023-10-10 | 19.68 | $26.21 | 506300 |
| 2023-10-09 | 20.51 | $26.12 | 38018 |
| 2023-10-06 | 20.65 | $26.13 | 34402 |
| 2023-10-05 | 20.92 | $26.12 | 13124 |
| 2023-10-04 | 20.86 | $26.15 | 469500 |
| 2023-10-03 | 21.02 | $26.11 | 56500 |
| 2023-10-02 | 21.11 | $26.14 | 7300 |
| 2023-09-29 | 21.52 | $26.14 | 140000 |
| 2023-09-28 | 21.94 | $26.20 | 29900 |
| 2023-09-27 | 22.85 | $26.19 | 20931 |
| 2023-09-26 | 23.64 | $26.22 | 250205 |
| 2023-09-25 | 24.48 | $26.20 | 14700 |
| 2023-09-22 | 25.21 | $26.18 | 31000 |
| 2023-09-21 | 25.98 | $26.21 | 44200 |
| 2023-09-20 | 26.93 | $26.17 | 30804 |
| 2023-09-19 | 28.12 | $26.15 | 7600 |
| 2023-09-18 | 29.38 | $26.09 | 42335 |
| 2023-09-15 | 30.74 | $26.06 | 85605 |
| 2023-09-14 | 32.16 | $26.30 | 11000 |
| 2023-09-13 | 32.50 | $26.18 | 14640 |
| 2023-09-12 | 32.85 | $26.26 | 18100 |
| 2023-09-11 | 32.82 | $26.21 | 44138 |
| 2023-09-08 | 33.18 | $26.21 | 28200 |
| 2023-09-07 | 33.75 | $26.17 | 36420 |
| 2023-09-06 | 34.24 | $26.15 | 25346 |
| 2023-09-05 | 35.23 | $26.14 | 101220 |
| 2023-09-01 | 36.27 | $26.14 | 8416 |
| 2023-08-31 | 37.08 | $26.11 | 4448 |
| 2023-08-30 | 38.20 | $26.12 | 6800 |
| 2023-08-29 | 39.37 | $26.10 | 52300 |
| 2023-08-28 | 40.61 | $26.09 | 11614 |
| 2023-08-25 | 41.56 | $26.05 | 30718 |
| 2023-08-24 | 42.68 | $26.07 | 7700 |
| 2023-08-23 | 43.40 | $26.06 | 33547 |
| 2023-08-22 | 44.37 | $26.02 | 9500 |
| 2023-08-21 | 45.40 | $26.03 | 21426 |
| 2023-08-18 | 46.47 | $26.05 | 29627 |
| 2023-08-17 | 47.53 | $26.02 | 64207 |
| 2023-08-16 | 48.73 | $26.01 | 46300 |
| 2023-08-15 | 49.51 | $26.02 | 10200 |
| 2023-08-14 | 50.24 | $26.01 | 55013 |
| 2023-08-11 | 51.05 | $25.99 | 115833 |
| 2023-08-10 | 51.99 | $26.13 | 65132 |
| 2023-08-09 | 51.32 | $26.11 | 51224 |
| 2023-08-08 | 50.68 | $26.08 | 118800 |
| 2023-08-07 | 50.04 | $26.08 | 22702 |
| 2023-08-04 | 49.44 | $26.07 | 14704 |
| 2023-08-03 | 48.82 | $26.06 | 34648 |
| 2023-08-02 | 48.18 | $26.04 | 66700 |
| 2023-08-01 | 47.54 | $26.04 | 70700 |
| 2023-07-31 | 46.79 | $25.95 | 9742 |
| 2023-07-28 | 46.21 | $25.82 | 9636 |
| 2023-07-27 | 45.92 | $25.81 | 45300 |
| 2023-07-26 | 45.62 | $25.80 | 43404 |
| 2023-07-25 | 45.30 | $25.80 | 33700 |
| 2023-07-24 | 45.04 | $25.80 | 159525 |
| 2023-07-21 | 44.77 | $25.76 | 217729 |
| 2023-07-20 | 44.65 | $25.62 | 318000 |
| 2023-07-19 | 45.05 | $25.58 | 12700 |
| 2023-07-18 | 45.59 | $25.54 | 25000 |
| 2023-07-17 | 46.23 | $25.49 | 8927 |
| 2023-07-14 | 47.17 | $25.46 | 15632 |
| 2023-07-13 | 48.17 | $25.62 | 14326 |
| 2023-07-12 | 47.93 | $25.63 | 24137 |
| 2023-07-11 | 47.73 | $25.62 | 5300 |
| 2023-07-10 | 47.61 | $25.60 | 344449 |
| 2023-07-07 | 47.51 | $25.58 | 6534 |
| 2023-07-06 | 47.50 | $25.56 | 17329 |
| 2023-07-05 | 47.48 | $25.55 | 7200 |
| 2023-07-03 | 47.49 | $25.50 | 3400 |
| 2023-06-30 | 47.66 | $25.41 | 7600 |
| 2023-06-29 | 48.08 | $25.43 | 16200 |
| 2023-06-28 | 48.23 | $25.43 | 34040 |
| 2023-06-27 | 48.38 | $25.43 | 50300 |
| 2023-06-26 | 48.68 | $25.43 | 62134 |
| 2023-06-23 | 48.72 | $25.41 | 26500 |
| 2023-06-22 | 48.85 | $25.41 | 139900 |
| 2023-06-21 | 49.07 | $25.38 | 19944 |
| 2023-06-20 | 49.58 | $25.37 | 48264 |
| 2023-06-16 | 50.11 | $25.36 | 10604 |
| 2023-06-15 | 50.67 | $25.33 | 8446 |
| 2023-06-14 | 51.36 | $25.32 | 700 |
| 2023-06-13 | 52.11 | $25.24 | 1000 |
| 2023-06-12 | 53.14 | $25.19 | 172000 |
| 2023-06-09 | 54.32 | $25.13 | 3041 |
| 2023-06-08 | 55.57 | $25.32 | 1900 |
| 2023-06-07 | 55.83 | $25.29 | 7303 |
| 2023-06-06 | 56.14 | $25.30 | 33046 |
| 2023-06-05 | 56.51 | $25.26 | 713 |
| 2023-06-02 | 57.08 | $25.25 | 27611 |
| 2023-06-01 | 57.69 | $25.24 | 4522 |
| 2023-05-31 | 58.32 | $25.17 | 9933 |
| 2023-05-30 | 59.18 | $25.20 | 300 |
| 2023-05-26 | 59.92 | $25.23 | 9900 |
| 2023-05-25 | 60.70 | $25.18 | 2300 |
| 2023-05-24 | 61.60 | $25.16 | 3230 |
| 2023-05-23 | 62.56 | $25.17 | 106600 |
| 2023-05-22 | 63.59 | $25.15 | 10200 |
| 2023-05-19 | 64.71 | $25.12 | 12600 |
| 2023-05-18 | 65.88 | $25.12 | 2300 |
| 2023-05-17 | 66.80 | $25.10 | 13800 |
| 2023-05-16 | 67.83 | $25.09 | 4117 |
| 2023-05-15 | 68.94 | $25.08 | 4800 |
| 2023-05-12 | 70.07 | $25.06 | 26022 |
| 2023-05-11 | 71.26 | $25.28 | 14934 |
| 2023-05-10 | 71.73 | $25.34 | 5903 |
| 2023-05-09 | 72.03 | $25.39 | 5123 |
| 2023-05-08 | 72.15 | $25.39 | 5810 |
| 2023-05-05 | 72.28 | $25.37 | 3300 |
| 2023-05-04 | 72.43 | $25.36 | 34618 |
| 2023-05-03 | 72.51 | $25.38 | 7800 |
| 2023-05-02 | 72.61 | $25.40 | 9519 |
| 2023-05-01 | 72.71 | $25.43 | 33629 |
| 2023-04-28 | 72.70 | $25.35 | 1500 |
| 2023-04-27 | 72.72 | $25.40 | 14127 |
| 2023-04-26 | 72.61 | $25.37 | 62741 |
| 2023-04-25 | 72.49 | $25.34 | 6900 |
| 2023-04-24 | 72.37 | $25.29 | 1723 |
| 2023-04-21 | 72.27 | $25.30 | 5500 |
| 2023-04-20 | 72.16 | $25.24 | 31300 |
| 2023-04-19 | 72.06 | $25.27 | 9320 |
| 2023-04-18 | 71.96 | $25.29 | 12900 |
| 2023-04-17 | 71.80 | $25.26 | 2100 |
| 2023-04-14 | 71.64 | $25.29 | 7400 |
| 2023-04-13 | 71.47 | $25.48 | 7300 |
| 2023-04-12 | 70.91 | $25.44 | 602 |
| 2023-04-11 | 70.33 | $25.47 | 4600 |
| 2023-04-10 | 69.71 | $25.48 | 4700 |
| 2023-04-06 | 69.01 | $25.44 | 1612 |
| 2023-04-05 | 68.29 | $25.41 | 1810 |
| 2023-04-04 | 67.53 | $25.41 | 4000 |
| 2023-04-03 | 66.73 | $25.32 | 2200 |
| 2023-03-31 | 65.92 | $25.20 | 645 |
| 2023-03-30 | 65.07 | $25.11 | 344 |
| 2023-03-29 | 64.19 | $25.12 | 1300 |
| 2023-03-28 | 63.27 | $25.09 | 202 |
| 2023-03-27 | 62.30 | $25.04 | 424 |
| 2023-03-24 | 61.29 | $25.03 | 4111 |
| 2023-03-23 | 60.23 | $25.02 | 1500 |
| 2023-03-22 | 59.09 | $24.94 | 3100 |
| 2023-03-21 | 57.91 | $24.98 | 926 |
| 2023-03-20 | 56.66 | $24.99 | 1622 |
| 2023-03-17 | 55.32 | $24.92 | 6934 |
| 2023-03-16 | 53.92 | $24.83 | 4100 |
| 2023-03-15 | 52.45 | $24.99 | 207 |
| 2023-03-14 | 50.73 | $24.79 | 15448 |
| 2023-03-13 | 48.93 | $25.23 | 8726 |
| 2023-03-10 | 46.73 | $25.21 | 16300 |
| 2023-03-09 | 44.35 | $25.45 | 4300 |
| 2023-03-08 | 41.70 | $25.43 | 422 |
| 2023-03-07 | 38.91 | $25.39 | 63500 |
| 2023-03-06 | 35.97 | $25.44 | 400 |
| 2023-03-03 | 32.81 | $25.40 | 1200 |
| 2023-03-02 | 29.48 | $25.39 | 1641 |
| 2023-03-01 | 25.99 | $25.40 | 1014 |
| 2023-02-28 | 22.30 | $25.51 | 1440 |
| 2023-02-27 | 18.35 | $25.47 | 4600 |
| 2023-02-24 | 14.20 | $25.45 | 1441 |
| 2023-02-23 | 9.84 | $25.65 | 717924 |
| 2023-02-22 | 5.16 | $25.47 | 3506 |
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