Is MarketDesk Focused U.S. Dividend ETF (FDIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our MarketDesk Focused U.S. Dividend ETF (FDIV) research center and poll results.
NASDAQ : FDIV
MarketDesk Focused U.S. Dividend ETF — Technical Indicators
$27.795 USD
$0.07 (0.27%)
- Volume
- 36.34K
- Average Volume
- 11.54K
- Market Capitalization
- $72.52M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.79
- Year Low
- $25.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.90
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.65
Average
26.98
Maximum
28.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.90 | $27.80 | 36348 |
| 2026-07-21 | 27.91 | $27.72 | 94161 |
| 2026-07-20 | 27.90 | $27.66 | 114521 |
| 2026-07-17 | 27.91 | $27.87 | 2800 |
| 2026-07-16 | 27.90 | $28.06 | 4826 |
| 2026-07-15 | 27.91 | $27.63 | 7200 |
| 2026-07-14 | 27.93 | $27.75 | 3900 |
| 2026-07-13 | 27.94 | $27.84 | 11500 |
| 2026-07-10 | 27.94 | $27.91 | 12313 |
| 2026-07-09 | 27.92 | $27.73 | 4400 |
| 2026-07-08 | 27.91 | $27.69 | 3800 |
| 2026-07-07 | 27.89 | $28.19 | 25500 |
| 2026-07-06 | 27.85 | $28.15 | 6026 |
| 2026-07-02 | 27.81 | $28.29 | 16600 |
| 2026-07-01 | 27.76 | $27.92 | 9501 |
| 2026-06-30 | 27.73 | $27.76 | 27006 |
| 2026-06-29 | 27.70 | $28.00 | 2918 |
| 2026-06-26 | 27.67 | $28.26 | 1248 |
| 2026-06-25 | 27.63 | $27.97 | 2400 |
| 2026-06-24 | 27.61 | $27.87 | 6493 |
| 2026-06-23 | 27.58 | $27.86 | 2605 |
| 2026-06-22 | 27.57 | $27.67 | 4600 |
| 2026-06-18 | 27.56 | $27.69 | 2090 |
| 2026-06-17 | 27.55 | $27.81 | 10708 |
| 2026-06-16 | 27.52 | $28.16 | 4416 |
| 2026-06-15 | 27.47 | $28.04 | 2700 |
| 2026-06-12 | 27.42 | $28.08 | 2255 |
| 2026-06-11 | 27.37 | $27.84 | 7737 |
| 2026-06-10 | 27.33 | $27.42 | 8200 |
| 2026-06-09 | 27.32 | $27.57 | 4611 |
| 2026-06-08 | 27.29 | $27.22 | 6300 |
| 2026-06-05 | 27.30 | $27.41 | 16201 |
| 2026-06-04 | 27.29 | $27.43 | 8300 |
| 2026-06-03 | 27.31 | $27.13 | 13910 |
| 2026-06-02 | 27.33 | $27.36 | 8579 |
| 2026-06-01 | 27.33 | $27.27 | 11761 |
| 2026-05-29 | 27.35 | $27.40 | 5573 |
| 2026-05-28 | 27.38 | $27.43 | 4000 |
| 2026-05-27 | 27.39 | $27.44 | 20800 |
| 2026-05-26 | 27.41 | $27.46 | 6300 |
| 2026-05-22 | 27.43 | $27.63 | 5541 |
| 2026-05-21 | 27.45 | $27.49 | 7890 |
| 2026-05-20 | 27.48 | $27.33 | 8900 |
| 2026-05-19 | 27.52 | $27.19 | 11236 |
| 2026-05-18 | 27.57 | $27.28 | 2300 |
| 2026-05-15 | 27.62 | $26.93 | 10700 |
| 2026-05-14 | 27.69 | $27.15 | 5644 |
| 2026-05-13 | 27.73 | $27.03 | 20100 |
| 2026-05-12 | 27.77 | $27.21 | 5327 |
| 2026-05-11 | 27.81 | $27.06 | 65713 |
| 2026-05-08 | 27.84 | $27.27 | 11501 |
| 2026-05-07 | 27.84 | $27.40 | 2361 |
| 2026-05-06 | 27.85 | $27.71 | 6300 |
| 2026-05-05 | 27.84 | $27.50 | 7400 |
| 2026-05-04 | 27.80 | $27.36 | 6700 |
| 2026-05-01 | 27.77 | $27.73 | 9500 |
| 2026-04-30 | 27.71 | $27.99 | 11200 |
| 2026-04-29 | 27.65 | $27.67 | 4247 |
| 2026-04-28 | 27.60 | $27.81 | 51360 |
| 2026-04-27 | 27.53 | $27.88 | 113414 |
| 2026-04-24 | 27.46 | $27.96 | 2400 |
| 2026-04-23 | 27.40 | $28.06 | 26804 |
| 2026-04-22 | 27.34 | $28.14 | 9533 |
| 2026-04-21 | 27.27 | $28.19 | 4500 |
| 2026-04-20 | 27.20 | $28.38 | 2113 |
| 2026-04-17 | 27.12 | $28.39 | 923 |
| 2026-04-16 | 27.04 | $27.84 | 20440 |
| 2026-04-15 | 26.99 | $27.88 | 8963 |
| 2026-04-14 | 26.97 | $27.91 | 1300 |
| 2026-04-13 | 26.93 | $27.74 | 5200 |
| 2026-04-10 | 26.89 | $27.27 | 3921 |
| 2026-04-09 | 26.87 | $27.58 | 7500 |
| 2026-04-08 | 26.86 | $27.50 | 5931 |
| 2026-04-07 | 26.86 | $26.65 | 3300 |
| 2026-04-06 | 26.92 | $26.76 | 9444 |
| 2026-04-02 | 26.98 | $26.60 | 19141 |
| 2026-04-01 | 27.07 | $26.70 | 6518 |
| 2026-03-31 | 27.15 | $26.73 | 56200 |
| 2026-03-30 | 27.23 | $26.42 | 2100 |
| 2026-03-27 | 27.34 | $26.44 | 4902 |
| 2026-03-26 | 27.44 | $26.84 | 13900 |
| 2026-03-25 | 27.53 | $26.85 | 4700 |
| 2026-03-24 | 27.61 | $26.73 | 12000 |
| 2026-03-23 | 27.69 | $26.80 | 2845 |
| 2026-03-20 | 27.75 | $26.67 | 2417 |
| 2026-03-19 | 27.84 | $26.86 | 5831 |
| 2026-03-18 | 27.91 | $26.92 | 9401 |
| 2026-03-17 | 27.98 | $27.37 | 2400 |
| 2026-03-16 | 28.03 | $27.15 | 2300 |
| 2026-03-13 | 28.10 | $26.98 | 900 |
| 2026-03-12 | 28.17 | $26.91 | 5094 |
| 2026-03-11 | 28.25 | $27.34 | 2722 |
| 2026-03-10 | 28.32 | $27.50 | 16333 |
| 2026-03-09 | 28.38 | $27.84 | 9605 |
| 2026-03-06 | 28.42 | $28.00 | 19095 |
| 2026-03-05 | 28.43 | $28.27 | 8320 |
| 2026-03-04 | 28.44 | $28.37 | 3313 |
| 2026-03-03 | 28.42 | $28.36 | 9644 |
| 2026-03-02 | 28.41 | $28.55 | 9000 |
| 2026-02-27 | 28.39 | $28.57 | 1700 |
| 2026-02-26 | 28.36 | $28.55 | 3500 |
| 2026-02-25 | 28.33 | $28.37 | 2338 |
| 2026-02-24 | 28.31 | $28.39 | 5900 |
| 2026-02-23 | 28.29 | $28.07 | 4838 |
| 2026-02-20 | 28.29 | $28.33 | 4200 |
| 2026-02-19 | 28.28 | $28.32 | 20720 |
| 2026-02-18 | 28.26 | $28.45 | 13900 |
| 2026-02-17 | 28.22 | $28.36 | 7100 |
| 2026-02-13 | 28.20 | $28.47 | 20441 |
| 2026-02-12 | 28.18 | $28.35 | 4900 |
| 2026-02-11 | 28.15 | $28.63 | 21800 |
| 2026-02-10 | 28.11 | $28.74 | 5129 |
| 2026-02-09 | 28.05 | $28.55 | 7900 |
| 2026-02-06 | 28.01 | $28.61 | 3721 |
| 2026-02-05 | 27.95 | $28.29 | 29414 |
| 2026-02-04 | 27.89 | $28.45 | 10927 |
| 2026-02-03 | 27.84 | $27.99 | 16227 |
| 2026-02-02 | 27.80 | $28.21 | 5300 |
| 2026-01-30 | 27.74 | $28.15 | 22600 |
| 2026-01-29 | 27.69 | $27.91 | 4735 |
| 2026-01-28 | 27.66 | $27.87 | 10504 |
| 2026-01-27 | 27.63 | $28.04 | 3400 |
| 2026-01-26 | 27.59 | $28.09 | 11810 |
| 2026-01-23 | 27.55 | $28.02 | 8300 |
| 2026-01-22 | 27.51 | $28.04 | 8934 |
| 2026-01-21 | 27.48 | $27.98 | 12049 |
| 2026-01-20 | 27.45 | $27.65 | 62400 |
| 2026-01-16 | 27.44 | $27.98 | 33748 |
| 2026-01-15 | 27.42 | $28.00 | 17409 |
| 2026-01-14 | 27.40 | $27.88 | 8000 |
| 2026-01-13 | 27.39 | $27.65 | 35205 |
| 2026-01-12 | 27.38 | $27.65 | 19600 |
| 2026-01-09 | 27.37 | $27.70 | 20500 |
| 2026-01-08 | 27.35 | $27.49 | 14410 |
| 2026-01-07 | 27.32 | $27.07 | 11221 |
| 2026-01-06 | 27.32 | $27.37 | 81646 |
| 2026-01-05 | 27.30 | $27.20 | 154349 |
| 2026-01-02 | 27.30 | $27.09 | 2500 |
| 2025-12-31 | 27.30 | $27.09 | 26922 |
| 2025-12-30 | 27.28 | $27.28 | 9830 |
| 2025-12-29 | 27.26 | $27.29 | 9000 |
| 2025-12-26 | 27.24 | $27.31 | 4600 |
| 2025-12-24 | 27.21 | $27.34 | 15600 |
| 2025-12-23 | 27.17 | $27.19 | 5807 |
| 2025-12-22 | 27.13 | $27.42 | 6616 |
| 2025-12-19 | 27.07 | $27.32 | 5400 |
| 2025-12-18 | 27.00 | $27.45 | 8200 |
| 2025-12-17 | 26.93 | $27.61 | 20400 |
| 2025-12-16 | 26.85 | $27.56 | 4300 |
| 2025-12-15 | 26.78 | $27.63 | 3786 |
| 2025-12-12 | 26.73 | $27.51 | 14100 |
| 2025-12-11 | 26.69 | $27.50 | 5835 |
| 2025-12-10 | 26.65 | $27.31 | 7600 |
| 2025-12-09 | 26.62 | $26.94 | 2140 |
| 2025-12-08 | 26.59 | $26.89 | 28000 |
| 2025-12-05 | 26.57 | $27.10 | 23600 |
| 2025-12-04 | 26.52 | $27.10 | 69404 |
| 2025-12-03 | 26.48 | $27.08 | 46800 |
| 2025-12-02 | 26.43 | $26.79 | 3206 |
| 2025-12-01 | 26.40 | $26.81 | 1618 |
| 2025-11-28 | 26.37 | $26.91 | 3100 |
| 2025-11-26 | 26.33 | $26.78 | 31336 |
| 2025-11-25 | 26.30 | $26.59 | 3400 |
| 2025-11-24 | 26.30 | $26.20 | 11900 |
| 2025-11-21 | 26.34 | $26.38 | 7300 |
| 2025-11-20 | 26.36 | $25.82 | 18713 |
| 2025-11-19 | 26.41 | $26.01 | 9712 |
| 2025-11-18 | 26.45 | $26.16 | 2210 |
| 2025-11-17 | 26.49 | $26.12 | 10702 |
| 2025-11-14 | 26.52 | $26.55 | 6641 |
| 2025-11-13 | 26.53 | $26.68 | 14615 |
| 2025-11-12 | 26.51 | $26.76 | 12933 |
| 2025-11-11 | 26.50 | $26.69 | 1933 |
| 2025-11-10 | 26.51 | $26.47 | 20909 |
| 2025-11-07 | 26.50 | $26.48 | 2203 |
| 2025-11-06 | 26.49 | $26.10 | 304342 |
| 2025-11-05 | 26.52 | $26.28 | 5436 |
| 2025-11-04 | 26.55 | $26.08 | 20338 |
| 2025-11-03 | 26.59 | $26.11 | 8421 |
| 2025-10-31 | 26.63 | $26.18 | 1000 |
| 2025-10-30 | 26.67 | $26.14 | 14113 |
| 2025-10-29 | 26.70 | $26.16 | 3716 |
| 2025-10-28 | 26.74 | $26.69 | 2627 |
| 2025-10-27 | 26.74 | $26.87 | 928 |
| 2025-10-24 | 26.74 | $26.75 | 2200 |
| 2025-10-23 | 26.75 | $26.87 | 7200 |
| 2025-10-22 | 26.74 | $26.88 | 7100 |
| 2025-10-21 | 26.74 | $26.96 | 4053 |
| 2025-10-20 | 26.74 | $26.76 | 18522 |
| 2025-10-17 | 26.74 | $26.66 | 6290 |
| 2025-10-16 | 26.75 | $26.33 | 2429 |
| 2025-10-15 | 26.78 | $26.61 | 2205 |
| 2025-10-14 | 26.79 | $26.72 | 4100 |
| 2025-10-13 | 26.80 | $26.41 | 10100 |
| 2025-10-10 | 26.82 | $26.33 | 3412 |
| 2025-10-09 | 26.85 | $26.69 | 11400 |
| 2025-10-08 | 26.88 | $26.85 | 41800 |
| 2025-10-07 | 26.88 | $26.83 | 3473 |
| 2025-10-06 | 26.90 | $26.87 | 11900 |
| 2025-10-03 | 26.90 | $26.94 | 4000 |
| 2025-10-02 | 26.91 | $26.82 | 18105 |
| 2025-10-01 | 26.93 | $26.87 | 14987 |
| 2025-09-30 | 26.93 | $26.86 | 17967 |
| 2025-09-29 | 26.95 | $26.81 | 5207 |
| 2025-09-26 | 26.97 | $26.93 | 900 |
| 2025-09-25 | 26.99 | $26.68 | 1417 |
| 2025-09-24 | 27.03 | $26.84 | 634 |
| 2025-09-23 | 27.05 | $26.89 | 9933 |
| 2025-09-22 | 27.07 | $26.87 | 3550 |
| 2025-09-19 | 27.11 | $26.85 | 1547 |
| 2025-09-18 | 27.12 | $26.94 | 2001 |
| 2025-09-17 | 27.13 | $26.89 | 6800 |
| 2025-09-16 | 27.14 | $26.77 | 8341 |
| 2025-09-15 | 27.15 | $26.82 | 8100 |
| 2025-09-12 | 27.16 | $27.05 | 167235 |
| 2025-09-11 | 27.16 | $27.25 | 13700 |
| 2025-09-10 | 27.15 | $26.90 | 26300 |
| 2025-09-09 | 27.13 | $27.06 | 18800 |
| 2025-09-08 | 27.09 | $27.03 | 7728 |
| 2025-09-05 | 27.05 | $27.08 | 31810 |
| 2025-09-04 | 27.01 | $27.13 | 19400 |
| 2025-09-03 | 26.96 | $27.03 | 196619 |
| 2025-09-02 | 26.92 | $27.14 | 23700 |
| 2025-08-29 | 26.87 | $27.29 | 3300 |
| 2025-08-28 | 26.79 | $27.24 | 13768 |
| 2025-08-27 | 26.73 | $27.44 | 12581 |
| 2025-08-26 | 26.68 | $27.31 | 6500 |
| 2025-08-25 | 26.65 | $27.36 | 9900 |
| 2025-08-22 | 26.62 | $27.59 | 9709 |
| 2025-08-21 | 26.60 | $27.04 | 17446 |
| 2025-08-20 | 26.59 | $27.10 | 4820 |
| 2025-08-19 | 26.59 | $27.16 | 3900 |
| 2025-08-18 | 26.57 | $26.96 | 6300 |
| 2025-08-15 | 26.54 | $27.03 | 8430 |
| 2025-08-14 | 26.50 | $26.99 | 5422 |
| 2025-08-13 | 26.48 | $27.12 | 10500 |
| 2025-08-12 | 26.43 | $26.55 | 22638 |
| 2025-08-11 | 26.41 | $26.20 | 10008 |
| 2025-08-08 | 26.43 | $26.33 | 17800 |
| 2025-08-07 | 26.45 | $26.17 | 5602 |
| 2025-08-06 | 26.48 | $26.22 | 6900 |
| 2025-08-05 | 26.51 | $26.20 | 10900 |
| 2025-08-04 | 26.53 | $26.11 | 3500 |
| 2025-08-01 | 26.55 | $25.76 | 5700 |
| 2025-07-31 | 26.60 | $25.96 | 5000 |
| 2025-07-30 | 26.64 | $26.39 | 8209 |
| 2025-07-29 | 26.66 | $26.70 | 28400 |
| 2025-07-28 | 26.62 | $26.89 | 4407 |
| 2025-07-25 | 26.58 | $27.02 | 10700 |
| 2025-07-24 | 26.52 | $26.93 | 6700 |
| 2025-07-23 | 26.47 | $27.12 | 8800 |
| 2025-07-22 | 26.42 | $26.79 | 23900 |
| 2025-07-21 | 26.38 | $26.25 | 337300 |
| 2025-07-18 | 26.35 | $26.36 | 2800 |
| 2025-07-17 | 26.32 | $26.51 | 10000 |
| 2025-07-16 | 26.28 | $26.23 | 10300 |
| 2025-07-15 | 26.28 | $26.11 | 8800 |
| 2025-07-14 | 26.27 | $26.57 | 1000 |
| 2025-07-11 | 26.26 | $26.67 | 22500 |
| 2025-07-10 | 26.24 | $26.87 | 84900 |
| 2025-07-09 | 26.22 | $26.68 | 14500 |
| 2025-07-08 | 26.20 | $26.70 | 12900 |
| 2025-07-07 | 26.16 | $26.46 | 31600 |
| 2025-07-03 | 26.13 | $26.76 | 3800 |
| 2025-07-02 | 26.09 | $26.78 | 26200 |
| 2025-07-01 | 26.05 | $26.72 | 10200 |
| 2025-06-30 | 25.99 | $26.03 | 42500 |
| 2025-06-27 | 25.98 | $25.95 | 6000 |
| 2025-06-26 | 25.97 | $26.00 | 2600 |
| 2025-06-25 | 25.96 | $25.78 | 7600 |
| 2025-06-24 | 25.96 | $26.13 | 3900 |
| 2025-06-23 | 25.93 | $26.03 | 7800 |
| 2025-06-20 | 25.91 | $25.73 | 29200 |
| 2025-06-18 | 25.91 | $25.71 | 41800 |
| 2025-06-17 | 25.94 | $25.77 | 7100 |
| 2025-06-16 | 25.97 | $26.10 | 6800 |
| 2025-06-13 | 25.99 | $26.02 | 11600 |
| 2025-06-12 | 26.00 | $26.34 | 8700 |
| 2025-06-11 | 25.99 | $26.25 | 29100 |
| 2025-06-10 | 25.99 | $26.47 | 21600 |
| 2025-06-09 | 25.99 | $26.19 | 30600 |
| 2025-06-06 | 25.95 | $26.04 | 2600 |
| 2025-06-05 | 25.92 | $25.75 | 54100 |
| 2025-06-04 | 25.90 | $25.96 | 18800 |
| 2025-06-03 | 25.85 | $25.95 | 25600 |
| 2025-06-02 | 25.82 | $25.69 | 3700 |
| 2025-05-30 | 25.81 | $25.78 | 500 |
| 2025-05-29 | 25.77 | $25.78 | 4200 |
| 2025-05-28 | 25.74 | $25.66 | 235300 |
| 2025-05-27 | 25.72 | $25.94 | 9400 |
| 2025-05-23 | 25.68 | $25.41 | 18900 |
| 2025-05-22 | 25.67 | $25.63 | 5900 |
| 2025-05-21 | 25.66 | $25.72 | 1100 |
| 2025-05-20 | 25.62 | $26.35 | 3600 |
| 2025-05-19 | 25.56 | $26.37 | 6400 |
| 2025-05-16 | 25.47 | $26.49 | 7100 |
| 2025-05-15 | 25.39 | $26.23 | 281300 |
| 2025-05-14 | 25.30 | $26.08 | 4200 |
| 2025-05-13 | 25.24 | $26.29 | 5200 |
| 2025-05-12 | 25.19 | $26.39 | 5000 |
| 2025-05-09 | 25.11 | $25.43 | 12800 |
| 2025-05-08 | 25.07 | $25.54 | 12100 |
| 2025-05-07 | 25.06 | $25.24 | 37200 |
| 2025-05-06 | 24.97 | $25.08 | 9800 |
| 2025-05-05 | 24.93 | $25.28 | 58000 |
| 2025-05-02 | 24.89 | $25.48 | 18800 |
| 2025-05-01 | 24.90 | $25.06 | 12700 |
| 2025-04-30 | 25.00 | $25.17 | 31200 |
| 2025-04-29 | 25.09 | $25.19 | 84800 |
| 2025-04-28 | 25.17 | $25.23 | 10000 |
| 2025-04-25 | 25.24 | $25.23 | 1500 |
| 2025-04-24 | 25.34 | $25.28 | 163500 |
| 2025-04-23 | 25.43 | $24.97 | 44600 |
| 2025-04-22 | 25.52 | $25.07 | 551500 |
| 2025-04-21 | 25.62 | $24.61 | 6900 |
| 2025-04-17 | 25.72 | $24.90 | 4800 |
| 2025-04-16 | 25.82 | $24.57 | 3200 |
| 2025-04-15 | 25.95 | $24.86 | 3200 |
| 2025-04-14 | 26.06 | $25.15 | 1700 |
| 2025-04-11 | 26.15 | $24.90 | 22800 |
| 2025-04-10 | 26.24 | $24.57 | 3600 |
| 2025-04-09 | 26.33 | $25.33 | 3900 |
| 2025-04-08 | 26.39 | $23.50 | 4500 |
| 2025-04-07 | 26.56 | $24.17 | 15700 |
| 2025-04-04 | 26.72 | $24.61 | 48800 |
| 2025-04-03 | 26.87 | $25.68 | 38700 |
| 2025-04-02 | 26.93 | $27.02 | 6800 |
| 2025-04-01 | 26.92 | $26.86 | 6000 |
| 2025-03-31 | 26.91 | $26.83 | 26000 |
| 2025-03-28 | 26.91 | $26.65 | 2700 |
| 2025-03-27 | 26.94 | $27.18 | 9100 |
| 2025-03-26 | 26.93 | $27.12 | 4700 |
| 2025-03-25 | 26.93 | $26.86 | 11900 |
| 2025-03-24 | 26.95 | $26.99 | 37500 |
| 2025-03-21 | 26.96 | $26.70 | 2100 |
| 2025-03-20 | 26.98 | $26.92 | 2200 |
| 2025-03-19 | 26.99 | $27.10 | 4700 |
| 2025-03-18 | 27.00 | $26.99 | 14900 |
| 2025-03-17 | 27.00 | $27.07 | 6400 |
| 2025-03-14 | 26.98 | $26.74 | 3600 |
| 2025-03-13 | 26.97 | $26.33 | 8400 |
| 2025-03-12 | 26.98 | $26.45 | 15100 |
| 2025-03-11 | 26.99 | $26.91 | 4100 |
| 2025-03-10 | 26.97 | $27.43 | 9300 |
| 2025-03-07 | 26.92 | $27.50 | 13500 |
| 2025-03-06 | 26.88 | $26.97 | 8900 |
| 2025-03-05 | 26.87 | $26.85 | 3300 |
| 2025-03-04 | 26.86 | $26.56 | 3000 |
| 2025-03-03 | 26.87 | $26.93 | 4900 |
| 2025-02-28 | 26.88 | $27.23 | 2200 |
| 2025-02-27 | 26.88 | $26.99 | 1756 |
| 2025-02-26 | 26.90 | $27.03 | 4935 |
| 2025-02-25 | 26.92 | $27.29 | 39696 |
| 2025-02-24 | 26.94 | $27.19 | 6400 |
| 2025-02-21 | 26.95 | $27.08 | 4249 |
| 2025-02-20 | 26.98 | $27.23 | 2002 |
| 2025-02-19 | 26.98 | $27.17 | 18300 |
| 2025-02-18 | 27.00 | $26.95 | 5303 |
| 2025-02-14 | 27.03 | $26.69 | 4900 |
| 2025-02-13 | 27.05 | $26.69 | 6217 |
| 2025-02-12 | 27.08 | $26.46 | 24600 |
| 2025-02-11 | 27.10 | $26.71 | 23539 |
| 2025-02-10 | 27.11 | $26.51 | 9632 |
| 2025-02-07 | 27.11 | $26.43 | 10100 |
| 2025-02-06 | 27.13 | $26.66 | 6528 |
| 2025-02-05 | 27.15 | $26.72 | 11630 |
| 2025-02-04 | 27.16 | $26.68 | 20013 |
| 2025-02-03 | 27.18 | $26.75 | 29500 |
| 2025-01-31 | 27.19 | $27.06 | 5167 |
| 2025-01-30 | 27.19 | $27.29 | 19520 |
| 2025-01-29 | 27.17 | $27.32 | 3604 |
| 2025-01-28 | 27.17 | $27.43 | 11737 |
| 2025-01-27 | 27.18 | $27.85 | 12900 |
| 2025-01-24 | 27.16 | $27.41 | 4700 |
| 2025-01-23 | 27.15 | $27.52 | 9815 |
| 2025-01-22 | 27.14 | $27.39 | 11400 |
| 2025-01-21 | 27.12 | $27.56 | 18215 |
| 2025-01-17 | 27.10 | $27.37 | 7500 |
| 2025-01-16 | 27.13 | $27.26 | 209310 |
| 2025-01-15 | 27.17 | $27.16 | 3300 |
| 2025-01-14 | 27.23 | $27.00 | 12200 |
| 2025-01-13 | 27.30 | $26.87 | 13500 |
| 2025-01-10 | 27.38 | $26.48 | 11233 |
| 2025-01-08 | 27.48 | $26.85 | 81704 |
| 2025-01-07 | 27.57 | $27.01 | 5595 |
| 2025-01-06 | 27.65 | $26.96 | 22400 |
| 2025-01-03 | 27.73 | $27.07 | 24628 |
| 2025-01-02 | 27.82 | $26.90 | 3600 |
| 2024-12-31 | 27.92 | $27.11 | 22300 |
| 2024-12-30 | 28.02 | $26.92 | 4030 |
| 2024-12-27 | 28.12 | $27.35 | 2610 |
| 2024-12-26 | 28.21 | $27.55 | 1100 |
| 2024-12-24 | 28.27 | $27.39 | 1029 |
| 2024-12-23 | 28.36 | $27.30 | 5800 |
| 2024-12-20 | 28.43 | $27.22 | 1600 |
| 2024-12-19 | 28.49 | $27.03 | 7549 |
| 2024-12-18 | 28.54 | $27.24 | 39644 |
| 2024-12-17 | 28.58 | $27.92 | 13000 |
| 2024-12-16 | 28.60 | $28.11 | 6514 |
| 2024-12-13 | 28.61 | $28.35 | 1900 |
| 2024-12-12 | 28.61 | $28.40 | 69045 |
| 2024-12-11 | 28.62 | $28.45 | 41729 |
| 2024-12-10 | 28.62 | $28.47 | 12144 |
| 2024-12-09 | 28.63 | $28.69 | 3503 |
| 2024-12-06 | 28.63 | $28.53 | 5334 |
| 2024-12-05 | 28.64 | $28.64 | 8526 |
| 2024-12-04 | 28.65 | $28.73 | 7748 |
| 2024-12-03 | 28.64 | $28.94 | 13700 |
| 2024-12-02 | 28.60 | $29.11 | 103121 |
| 2024-11-29 | 28.56 | $29.04 | 739 |
| 2024-11-27 | 28.53 | $28.99 | 14500 |
| 2024-11-26 | 28.50 | $28.88 | 10300 |
| 2024-11-25 | 28.48 | $29.15 | 13700 |
| 2024-11-22 | 28.46 | $28.72 | 8000 |
| 2024-11-21 | 28.45 | $28.40 | 6100 |
| 2024-11-20 | 28.46 | $27.99 | 3900 |
| 2024-11-19 | 28.49 | $28.06 | 11900 |
| 2024-11-18 | 28.52 | $28.35 | 11223 |
| 2024-11-15 | 28.55 | $28.21 | 31400 |
| 2024-11-14 | 28.61 | $28.47 | 41500 |
| 2024-11-13 | 28.65 | $28.51 | 11700 |
| 2024-11-12 | 28.68 | $28.49 | 3400 |
| 2024-11-11 | 28.71 | $28.73 | 15205 |
| 2024-11-08 | 28.73 | $28.71 | 6723 |
| 2024-11-07 | 28.74 | $28.74 | 32138 |
| 2024-11-06 | 28.73 | $28.84 | 9249 |
| 2024-11-05 | 28.73 | $28.38 | 16949 |
| 2024-11-04 | 28.74 | $28.31 | 4712 |
| 2024-11-01 | 28.75 | $28.32 | 5300 |
| 2024-10-31 | 28.77 | $28.29 | 2400 |
| 2024-10-30 | 28.79 | $28.48 | 3800 |
| 2024-10-29 | 28.80 | $28.47 | 5100 |
| 2024-10-28 | 28.82 | $28.67 | 1900 |
| 2024-10-25 | 28.83 | $28.50 | 2100 |
| 2024-10-24 | 28.86 | $28.67 | 4118 |
| 2024-10-23 | 28.87 | $28.63 | 1228 |
| 2024-10-22 | 28.87 | $28.70 | 3822 |
| 2024-10-21 | 28.88 | $28.94 | 4100 |
| 2024-10-18 | 28.88 | $29.29 | 13100 |
| 2024-10-17 | 28.85 | $29.26 | 9300 |
| 2024-10-16 | 28.84 | $29.20 | 12331 |
| 2024-10-15 | 28.82 | $28.99 | 15000 |
| 2024-10-14 | 28.81 | $29.11 | 1200 |
| 2024-10-11 | 28.80 | $28.95 | 134800 |
| 2024-10-10 | 28.78 | $28.69 | 500 |
| 2024-10-09 | 28.76 | $28.71 | 1900 |
| 2024-10-08 | 28.72 | $28.55 | 7917 |
| 2024-10-07 | 28.70 | $28.48 | 3042 |
| 2024-10-04 | 28.69 | $28.82 | 1900 |
| 2024-10-03 | 28.65 | $28.63 | 9322 |
| 2024-10-02 | 28.63 | $28.73 | 4000 |
| 2024-10-01 | 28.61 | $28.83 | 12830 |
| 2024-09-30 | 28.59 | $28.94 | 29500 |
| 2024-09-27 | 28.58 | $28.98 | 7200 |
| 2024-09-26 | 28.56 | $28.94 | 1500 |
| 2024-09-25 | 28.55 | $28.65 | 4820 |
| 2024-09-24 | 28.55 | $28.93 | 2200 |
| 2024-09-23 | 28.55 | $28.89 | 1836 |
| 2024-09-20 | 28.54 | $28.79 | 3400 |
| 2024-09-19 | 28.52 | $29.02 | 4200 |
| 2024-09-18 | 28.49 | $28.75 | 3016 |
| 2024-09-17 | 28.46 | $28.89 | 6900 |
| 2024-09-16 | 28.43 | $28.76 | 9800 |
| 2024-09-13 | 28.39 | $28.61 | 6048 |
| 2024-09-12 | 28.36 | $28.21 | 16000 |
| 2024-09-11 | 28.33 | $28.09 | 6301 |
| 2024-09-10 | 28.31 | $28.14 | 19610 |
| 2024-09-09 | 28.26 | $28.21 | 7229 |
| 2024-09-06 | 28.22 | $28.01 | 12700 |
| 2024-09-05 | 28.19 | $28.19 | 11700 |
| 2024-09-04 | 28.14 | $28.40 | 5533 |
| 2024-09-03 | 28.08 | $28.43 | 4842 |
| 2024-08-30 | 28.01 | $28.75 | 11400 |
| 2024-08-29 | 27.96 | $28.58 | 9129 |
| 2024-08-28 | 27.93 | $28.65 | 4631 |
| 2024-08-27 | 27.92 | $28.73 | 22910 |
| 2024-08-26 | 27.89 | $28.82 | 3600 |
| 2024-08-23 | 27.85 | $28.73 | 7344 |
| 2024-08-22 | 27.82 | $28.39 | 34430 |
| 2024-08-21 | 27.78 | $28.50 | 6822 |
| 2024-08-20 | 27.73 | $28.12 | 13939 |
| 2024-08-19 | 27.70 | $28.25 | 1300 |
| 2024-08-16 | 27.68 | $28.02 | 8000 |
| 2024-08-15 | 27.66 | $28.00 | 8300 |
| 2024-08-14 | 27.66 | $27.66 | 1300 |
| 2024-08-13 | 27.70 | $27.58 | 700 |
| 2024-08-12 | 27.72 | $27.21 | 12426 |
| 2024-08-09 | 27.74 | $27.44 | 9100 |
| 2024-08-08 | 27.74 | $27.36 | 12300 |
| 2024-08-07 | 27.73 | $27.08 | 29314 |
| 2024-08-06 | 27.72 | $27.21 | 10200 |
| 2024-08-05 | 27.68 | $27.08 | 17831 |
| 2024-08-02 | 27.65 | $27.74 | 18500 |
| 2024-08-01 | 27.60 | $28.06 | 11800 |
| 2024-07-31 | 27.53 | $28.37 | 9836 |
| 2024-07-30 | 27.44 | $28.26 | 9900 |
| 2024-07-29 | 27.36 | $27.98 | 9900 |
| 2024-07-26 | 27.31 | $28.07 | 25900 |
| 2024-07-25 | 27.25 | $27.67 | 1000 |
| 2024-07-24 | 27.21 | $27.45 | 1200 |
| 2024-07-23 | 27.19 | $27.52 | 24209 |
| 2024-07-22 | 27.18 | $27.75 | 27802 |
| 2024-07-19 | 27.16 | $27.78 | 3800 |
| 2024-07-18 | 27.13 | $27.97 | 143910 |
| 2024-07-17 | 27.08 | $28.34 | 1911 |
| 2024-07-16 | 27.01 | $28.08 | 16700 |
| 2024-07-15 | 26.95 | $27.54 | 10437 |
| 2024-07-12 | 26.91 | $27.46 | 7500 |
| 2024-07-11 | 26.90 | $27.23 | 8046 |
| 2024-07-10 | 26.88 | $26.74 | 8406 |
| 2024-07-09 | 26.90 | $26.47 | 12322 |
| 2024-07-08 | 26.94 | $26.59 | 14800 |
| 2024-07-05 | 26.97 | $26.57 | 8900 |
| 2024-07-03 | 26.99 | $26.67 | 944 |
| 2024-07-02 | 27.02 | $26.65 | 5244 |
| 2024-07-01 | 27.05 | $26.61 | 1307 |
| 2024-06-28 | 27.09 | $26.96 | 14027 |
| 2024-06-27 | 27.09 | $26.89 | 13915 |
| 2024-06-26 | 27.08 | $26.95 | 4100 |
| 2024-06-25 | 27.09 | $27.09 | 48500 |
| 2024-06-24 | 27.10 | $27.34 | 4047 |
| 2024-06-21 | 27.09 | $27.22 | 1400 |
| 2024-06-20 | 27.12 | $27.15 | 7404 |
| 2024-06-18 | 27.15 | $27.00 | 13140 |
| 2024-06-17 | 27.19 | $27.05 | 3849 |
| 2024-06-14 | 27.24 | $26.72 | 27743 |
| 2024-06-13 | 27.30 | $26.92 | 16320 |
| 2024-06-12 | 27.35 | $27.09 | 21000 |
| 2024-06-11 | 27.39 | $26.99 | 11000 |
| 2024-06-10 | 27.43 | $27.10 | 11501 |
| 2024-06-07 | 27.46 | $27.17 | 922 |
| 2024-06-06 | 27.49 | $27.16 | 3427 |
| 2024-06-05 | 27.50 | $27.09 | 5409 |
| 2024-06-04 | 27.52 | $27.17 | 14247 |
| 2024-06-03 | 27.53 | $27.28 | 1415 |
| 2024-05-31 | 27.52 | $27.46 | 12729 |
| 2024-05-30 | 27.49 | $26.99 | 10824 |
| 2024-05-29 | 27.49 | $26.68 | 2835 |
| 2024-05-28 | 27.50 | $27.09 | 2346 |
| 2024-05-24 | 27.51 | $27.29 | 13600 |
| 2024-05-23 | 27.49 | $27.25 | 5700 |
| 2024-05-22 | 27.48 | $27.65 | 8100 |
| 2024-05-21 | 27.46 | $27.79 | 7300 |
| 2024-05-20 | 27.43 | $27.87 | 1700 |
| 2024-05-17 | 27.39 | $27.96 | 13900 |
| 2024-05-16 | 27.33 | $27.95 | 13504 |
| 2024-05-15 | 27.26 | $27.90 | 23500 |
| 2024-05-14 | 27.19 | $27.88 | 7600 |
| 2024-05-13 | 27.12 | $27.89 | 10200 |
| 2024-05-10 | 27.06 | $27.74 | 2000 |
| 2024-05-09 | 27.00 | $27.70 | 4228 |
| 2024-05-08 | 26.98 | $27.45 | 5043 |
| 2024-05-07 | 26.97 | $27.46 | 5924 |
| 2024-05-06 | 26.98 | $27.22 | 9012 |
| 2024-05-03 | 27.00 | $27.13 | 1600 |
| 2024-05-02 | 27.01 | $26.98 | 4546 |
| 2024-05-01 | 27.03 | $26.84 | 3418 |
| 2024-04-30 | 27.07 | $26.95 | 5200 |
| 2024-04-29 | 27.10 | $27.25 | 8100 |
| 2024-04-26 | 27.13 | $27.00 | 61403 |
| 2024-04-25 | 27.18 | $27.04 | 1526 |
| 2024-04-24 | 27.23 | $27.27 | 11200 |
| 2024-04-23 | 27.23 | $27.10 | 2300 |
| 2024-04-22 | 27.26 | $27.00 | 23213 |
| 2024-04-19 | 27.29 | $26.82 | 40500 |
| 2024-04-18 | 27.33 | $26.56 | 71320 |
| 2024-04-17 | 27.38 | $26.47 | 7700 |
| 2024-04-16 | 27.43 | $26.48 | 300 |
| 2024-04-15 | 27.46 | $26.64 | 8228 |
| 2024-04-12 | 27.49 | $26.70 | 4342 |
| 2024-04-11 | 27.51 | $27.23 | 1513 |
| 2024-04-10 | 27.53 | $27.19 | 2200 |
| 2024-04-09 | 27.54 | $27.78 | 3517 |
| 2024-04-08 | 27.52 | $27.53 | 9100 |
| 2024-04-05 | 27.51 | $27.36 | 6500 |
| 2024-04-04 | 27.51 | $27.41 | 7134 |
| 2024-04-03 | 27.49 | $27.56 | 5500 |
| 2024-04-02 | 27.45 | $27.69 | 6010 |
| 2024-04-01 | 27.41 | $27.75 | 7200 |
| 2024-03-28 | 27.36 | $28.08 | 9931 |
| 2024-03-27 | 27.31 | $27.90 | 226 |
| 2024-03-26 | 27.24 | $27.36 | 2800 |
| 2024-03-25 | 27.21 | $27.62 | 1600 |
| 2024-03-22 | 27.15 | $27.62 | 2100 |
| 2024-03-21 | 27.10 | $27.73 | 3540 |
| 2024-03-20 | 27.04 | $27.54 | 20146 |
| 2024-03-19 | 26.99 | $27.34 | 4631 |
| 2024-03-18 | 26.94 | $27.19 | 1900 |
| 2024-03-15 | 26.89 | $27.20 | 4300 |
| 2024-03-14 | 26.84 | $27.20 | 10200 |
| 2024-03-13 | 26.78 | $27.50 | 7741 |
| 2024-03-12 | 26.69 | $27.49 | 6505 |
| 2024-03-11 | 26.63 | $27.42 | 2808 |
| 2024-03-08 | 26.56 | $27.28 | 3700 |
| 2024-03-07 | 26.50 | $27.25 | 5607 |
| 2024-03-06 | 26.44 | $27.09 | 4800 |
| 2024-03-05 | 26.40 | $26.76 | 3600 |
| 2024-03-04 | 26.35 | $26.83 | 11102 |
| 2024-03-01 | 26.33 | $26.86 | 4400 |
| 2024-02-29 | 26.31 | $26.93 | 3700 |
| 2024-02-28 | 26.27 | $26.64 | 1700 |
| 2024-02-27 | 26.26 | $26.66 | 1207 |
| 2024-02-26 | 26.25 | $26.41 | 7743 |
| 2024-02-23 | 26.26 | $26.64 | 12100 |
| 2024-02-22 | 26.25 | $26.62 | 1319 |
| 2024-02-21 | 26.23 | $26.45 | 2900 |
| 2024-02-20 | 26.23 | $26.32 | 21400 |
| 2024-02-16 | 26.23 | $26.25 | 4700 |
| 2024-02-15 | 26.22 | $26.26 | 400 |
| 2024-02-14 | 26.21 | $25.91 | 10524 |
| 2024-02-13 | 26.21 | $25.74 | 1608 |
| 2024-02-12 | 26.23 | $26.34 | 8824 |
| 2024-02-09 | 26.24 | $25.99 | 16932 |
| 2024-02-08 | 26.25 | $26.09 | 9104 |
| 2024-02-07 | 26.27 | $26.10 | 21100 |
| 2024-02-06 | 26.30 | $26.13 | 5800 |
| 2024-02-05 | 26.32 | $25.89 | 3800 |
| 2024-02-02 | 26.35 | $26.35 | 10210 |
| 2024-02-01 | 26.35 | $26.39 | 7400 |
| 2024-01-31 | 26.35 | $26.24 | 12600 |
| 2024-01-30 | 26.37 | $26.47 | 7900 |
| 2024-01-29 | 26.37 | $26.47 | 10600 |
| 2024-01-26 | 26.37 | $26.50 | 5849 |
| 2024-01-25 | 26.37 | $26.44 | 4000 |
| 2024-01-24 | 26.38 | $26.20 | 3447 |
| 2024-01-23 | 26.38 | $26.42 | 21800 |
| 2024-01-22 | 26.37 | $26.35 | 8700 |
| 2024-01-19 | 26.36 | $26.17 | 229029 |
| 2024-01-18 | 26.38 | $25.96 | 10500 |
| 2024-01-17 | 26.41 | $26.04 | 5548 |
| 2024-01-16 | 26.43 | $26.14 | 35800 |
| 2024-01-12 | 26.45 | $26.44 | 51500 |
| 2024-01-11 | 26.44 | $26.27 | 2207 |
| 2024-01-10 | 26.42 | $26.51 | 2938 |
| 2024-01-09 | 26.38 | $26.56 | 23149 |
| 2024-01-08 | 26.34 | $26.57 | 449 |
| 2024-01-05 | 26.29 | $26.49 | 22300 |
| 2024-01-04 | 26.24 | $26.36 | 8900 |
| 2024-01-03 | 26.19 | $26.34 | 4100 |
| 2024-01-02 | 26.16 | $26.66 | 128220 |
| 2023-12-29 | 26.10 | $26.53 | 1400 |
| 2023-12-28 | 26.03 | $26.53 | 5720 |
| 2023-12-27 | 25.94 | $26.49 | 17020 |
| 2023-12-26 | 25.86 | $26.48 | 1900 |
| 2023-12-22 | 25.77 | $26.33 | 6700 |
| 2023-12-21 | 25.70 | $26.24 | 12600 |
| 2023-12-20 | 25.63 | $25.99 | 31200 |
| 2023-12-19 | 25.56 | $26.70 | 16100 |
| 2023-12-18 | 25.47 | $26.47 | 102727 |
| 2023-12-15 | 25.38 | $26.42 | 65816 |
| 2023-12-14 | 25.28 | $26.69 | 101917 |
| 2023-12-13 | 25.18 | $26.26 | 4000 |
| 2023-12-12 | 25.09 | $25.72 | 3042 |
| 2023-12-11 | 24.99 | $25.80 | 17400 |
| 2023-12-08 | 24.88 | $25.64 | 9800 |
| 2023-12-07 | 24.78 | $25.68 | 62502 |
| 2023-12-06 | 24.69 | $25.53 | 8900 |
| 2023-12-05 | 24.60 | $25.38 | 4400 |
| 2023-12-04 | 24.54 | $25.64 | 117100 |
| 2023-12-01 | 24.46 | $25.49 | 3800 |
| 2023-11-30 | 24.38 | $25.09 | 2401 |
| 2023-11-29 | 24.29 | $24.82 | 2845 |
| 2023-11-28 | 24.22 | $24.78 | 12801 |
| 2023-11-27 | 24.14 | $24.73 | 60500 |
| 2023-11-24 | 24.05 | $24.93 | 3036 |
| 2023-11-22 | 23.96 | $24.83 | 12101 |
| 2023-11-21 | 23.89 | $24.69 | 20000 |
| 2023-11-20 | 23.83 | $24.74 | 9049 |
| 2023-11-17 | 23.76 | $24.69 | 6931 |
| 2023-11-16 | 23.71 | $24.50 | 24300 |
| 2023-11-15 | 23.68 | $24.70 | 30706 |
| 2023-11-14 | 23.65 | $24.38 | 5945 |
| 2023-11-13 | 23.65 | $23.67 | 5800 |
| 2023-11-10 | 23.68 | $23.75 | 30400 |
| 2023-11-09 | 23.69 | $23.56 | 4046 |
| 2023-11-08 | 23.70 | $23.81 | 13541 |
| 2023-11-07 | 23.71 | $23.86 | 10100 |
| 2023-11-06 | 23.73 | $24.07 | 28313 |
| 2023-11-03 | 23.72 | $24.19 | 12800 |
| 2023-11-02 | 23.70 | $23.89 | 283922 |
| 2023-11-01 | 23.69 | $23.28 | 3500 |
| 2023-10-31 | 23.71 | $23.40 | 21400 |
| 2023-10-30 | 23.72 | $23.13 | 3600 |
| 2023-10-27 | 23.77 | $22.85 | 1600 |
| 2023-10-26 | 23.84 | $23.22 | 3100 |
| 2023-10-25 | 23.89 | $23.32 | 1000 |
| 2023-10-24 | 23.93 | $23.49 | 38137 |
| 2023-10-23 | 23.96 | $23.42 | 110700 |
| 2023-10-20 | 24.02 | $23.68 | 44600 |
| 2023-10-19 | 24.06 | $23.92 | 139347 |
| 2023-10-18 | 24.09 | $24.12 | 36400 |
| 2023-10-17 | 24.13 | $24.40 | 32520 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.82
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.64
Average
26.98
Maximum
28.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.82 | $27.80 | 36348 |
| 2026-07-21 | 27.83 | $27.72 | 94161 |
| 2026-07-20 | 27.84 | $27.66 | 114521 |
| 2026-07-17 | 27.86 | $27.87 | 2800 |
| 2026-07-16 | 27.86 | $28.06 | 4826 |
| 2026-07-15 | 27.83 | $27.63 | 7200 |
| 2026-07-14 | 27.86 | $27.75 | 3900 |
| 2026-07-13 | 27.87 | $27.84 | 11500 |
| 2026-07-10 | 27.87 | $27.91 | 12313 |
| 2026-07-09 | 27.87 | $27.73 | 4400 |
| 2026-07-08 | 27.88 | $27.69 | 3800 |
| 2026-07-07 | 27.90 | $28.19 | 25500 |
| 2026-07-06 | 27.87 | $28.15 | 6026 |
| 2026-07-02 | 27.84 | $28.29 | 16600 |
| 2026-07-01 | 27.79 | $27.92 | 9501 |
| 2026-06-30 | 27.78 | $27.76 | 27006 |
| 2026-06-29 | 27.78 | $28.00 | 2918 |
| 2026-06-26 | 27.76 | $28.26 | 1248 |
| 2026-06-25 | 27.70 | $27.97 | 2400 |
| 2026-06-24 | 27.68 | $27.87 | 6493 |
| 2026-06-23 | 27.65 | $27.86 | 2605 |
| 2026-06-22 | 27.63 | $27.67 | 4600 |
| 2026-06-18 | 27.63 | $27.69 | 2090 |
| 2026-06-17 | 27.62 | $27.81 | 10708 |
| 2026-06-16 | 27.60 | $28.16 | 4416 |
| 2026-06-15 | 27.54 | $28.04 | 2700 |
| 2026-06-12 | 27.49 | $28.08 | 2255 |
| 2026-06-11 | 27.43 | $27.84 | 7737 |
| 2026-06-10 | 27.39 | $27.42 | 8200 |
| 2026-06-09 | 27.38 | $27.57 | 4611 |
| 2026-06-08 | 27.36 | $27.22 | 6300 |
| 2026-06-05 | 27.38 | $27.41 | 16201 |
| 2026-06-04 | 27.38 | $27.43 | 8300 |
| 2026-06-03 | 27.37 | $27.13 | 13910 |
| 2026-06-02 | 27.40 | $27.36 | 8579 |
| 2026-06-01 | 27.40 | $27.27 | 11761 |
| 2026-05-29 | 27.41 | $27.40 | 5573 |
| 2026-05-28 | 27.42 | $27.43 | 4000 |
| 2026-05-27 | 27.41 | $27.44 | 20800 |
| 2026-05-26 | 27.41 | $27.46 | 6300 |
| 2026-05-22 | 27.41 | $27.63 | 5541 |
| 2026-05-21 | 27.38 | $27.49 | 7890 |
| 2026-05-20 | 27.37 | $27.33 | 8900 |
| 2026-05-19 | 27.38 | $27.19 | 11236 |
| 2026-05-18 | 27.40 | $27.28 | 2300 |
| 2026-05-15 | 27.41 | $26.93 | 10700 |
| 2026-05-14 | 27.46 | $27.15 | 5644 |
| 2026-05-13 | 27.49 | $27.03 | 20100 |
| 2026-05-12 | 27.54 | $27.21 | 5327 |
| 2026-05-11 | 27.57 | $27.06 | 65713 |
| 2026-05-08 | 27.63 | $27.27 | 11501 |
| 2026-05-07 | 27.67 | $27.40 | 2361 |
| 2026-05-06 | 27.69 | $27.71 | 6300 |
| 2026-05-05 | 27.69 | $27.50 | 7400 |
| 2026-05-04 | 27.71 | $27.36 | 6700 |
| 2026-05-01 | 27.75 | $27.73 | 9500 |
| 2026-04-30 | 27.75 | $27.99 | 11200 |
| 2026-04-29 | 27.73 | $27.67 | 4247 |
| 2026-04-28 | 27.73 | $27.81 | 51360 |
| 2026-04-27 | 27.72 | $27.88 | 113414 |
| 2026-04-24 | 27.71 | $27.96 | 2400 |
| 2026-04-23 | 27.68 | $28.06 | 26804 |
| 2026-04-22 | 27.64 | $28.14 | 9533 |
| 2026-04-21 | 27.59 | $28.19 | 4500 |
| 2026-04-20 | 27.53 | $28.38 | 2113 |
| 2026-04-17 | 27.44 | $28.39 | 923 |
| 2026-04-16 | 27.34 | $27.84 | 20440 |
| 2026-04-15 | 27.28 | $27.88 | 8963 |
| 2026-04-14 | 27.22 | $27.91 | 1300 |
| 2026-04-13 | 27.15 | $27.74 | 5200 |
| 2026-04-10 | 27.08 | $27.27 | 3921 |
| 2026-04-09 | 27.06 | $27.58 | 7500 |
| 2026-04-08 | 27.01 | $27.50 | 5931 |
| 2026-04-07 | 26.96 | $26.65 | 3300 |
| 2026-04-06 | 26.99 | $26.76 | 9444 |
| 2026-04-02 | 27.02 | $26.60 | 19141 |
| 2026-04-01 | 27.06 | $26.70 | 6518 |
| 2026-03-31 | 27.10 | $26.73 | 56200 |
| 2026-03-30 | 27.14 | $26.42 | 2100 |
| 2026-03-27 | 27.21 | $26.44 | 4902 |
| 2026-03-26 | 27.29 | $26.84 | 13900 |
| 2026-03-25 | 27.34 | $26.85 | 4700 |
| 2026-03-24 | 27.39 | $26.73 | 12000 |
| 2026-03-23 | 27.46 | $26.80 | 2845 |
| 2026-03-20 | 27.53 | $26.67 | 2417 |
| 2026-03-19 | 27.62 | $26.86 | 5831 |
| 2026-03-18 | 27.70 | $26.92 | 9401 |
| 2026-03-17 | 27.78 | $27.37 | 2400 |
| 2026-03-16 | 27.83 | $27.15 | 2300 |
| 2026-03-13 | 27.90 | $26.98 | 900 |
| 2026-03-12 | 28.00 | $26.91 | 5094 |
| 2026-03-11 | 28.11 | $27.34 | 2722 |
| 2026-03-10 | 28.19 | $27.50 | 16333 |
| 2026-03-09 | 28.26 | $27.84 | 9605 |
| 2026-03-06 | 28.31 | $28.00 | 19095 |
| 2026-03-05 | 28.34 | $28.27 | 8320 |
| 2026-03-04 | 28.35 | $28.37 | 3313 |
| 2026-03-03 | 28.34 | $28.36 | 9644 |
| 2026-03-02 | 28.34 | $28.55 | 9000 |
| 2026-02-27 | 28.32 | $28.57 | 1700 |
| 2026-02-26 | 28.30 | $28.55 | 3500 |
| 2026-02-25 | 28.27 | $28.37 | 2338 |
| 2026-02-24 | 28.26 | $28.39 | 5900 |
| 2026-02-23 | 28.24 | $28.07 | 4838 |
| 2026-02-20 | 28.26 | $28.33 | 4200 |
| 2026-02-19 | 28.26 | $28.32 | 20720 |
| 2026-02-18 | 28.25 | $28.45 | 13900 |
| 2026-02-17 | 28.23 | $28.36 | 7100 |
| 2026-02-13 | 28.21 | $28.47 | 20441 |
| 2026-02-12 | 28.19 | $28.35 | 4900 |
| 2026-02-11 | 28.17 | $28.63 | 21800 |
| 2026-02-10 | 28.12 | $28.74 | 5129 |
| 2026-02-09 | 28.05 | $28.55 | 7900 |
| 2026-02-06 | 28.00 | $28.61 | 3721 |
| 2026-02-05 | 27.94 | $28.29 | 29414 |
| 2026-02-04 | 27.90 | $28.45 | 10927 |
| 2026-02-03 | 27.84 | $27.99 | 16227 |
| 2026-02-02 | 27.83 | $28.21 | 5300 |
| 2026-01-30 | 27.79 | $28.15 | 22600 |
| 2026-01-29 | 27.75 | $27.91 | 4735 |
| 2026-01-28 | 27.73 | $27.87 | 10504 |
| 2026-01-27 | 27.72 | $28.04 | 3400 |
| 2026-01-26 | 27.69 | $28.09 | 11810 |
| 2026-01-23 | 27.64 | $28.02 | 8300 |
| 2026-01-22 | 27.60 | $28.04 | 8934 |
| 2026-01-21 | 27.56 | $27.98 | 12049 |
| 2026-01-20 | 27.51 | $27.65 | 62400 |
| 2026-01-16 | 27.50 | $27.98 | 33748 |
| 2026-01-15 | 27.45 | $28.00 | 17409 |
| 2026-01-14 | 27.39 | $27.88 | 8000 |
| 2026-01-13 | 27.34 | $27.65 | 35205 |
| 2026-01-12 | 27.30 | $27.65 | 19600 |
| 2026-01-09 | 27.27 | $27.70 | 20500 |
| 2026-01-08 | 27.22 | $27.49 | 14410 |
| 2026-01-07 | 27.19 | $27.07 | 11221 |
| 2026-01-06 | 27.21 | $27.37 | 81646 |
| 2026-01-05 | 27.19 | $27.20 | 154349 |
| 2026-01-02 | 27.19 | $27.09 | 2500 |
| 2025-12-31 | 27.20 | $27.09 | 26922 |
| 2025-12-30 | 27.21 | $27.28 | 9830 |
| 2025-12-29 | 27.20 | $27.29 | 9000 |
| 2025-12-26 | 27.20 | $27.31 | 4600 |
| 2025-12-24 | 27.18 | $27.34 | 15600 |
| 2025-12-23 | 27.17 | $27.19 | 5807 |
| 2025-12-22 | 27.16 | $27.42 | 6616 |
| 2025-12-19 | 27.14 | $27.32 | 5400 |
| 2025-12-18 | 27.12 | $27.45 | 8200 |
| 2025-12-17 | 27.08 | $27.61 | 20400 |
| 2025-12-16 | 27.03 | $27.56 | 4300 |
| 2025-12-15 | 26.97 | $27.63 | 3786 |
| 2025-12-12 | 26.90 | $27.51 | 14100 |
| 2025-12-11 | 26.84 | $27.50 | 5835 |
| 2025-12-10 | 26.77 | $27.31 | 7600 |
| 2025-12-09 | 26.71 | $26.94 | 2140 |
| 2025-12-08 | 26.69 | $26.89 | 28000 |
| 2025-12-05 | 26.67 | $27.10 | 23600 |
| 2025-12-04 | 26.62 | $27.10 | 69404 |
| 2025-12-03 | 26.57 | $27.08 | 46800 |
| 2025-12-02 | 26.52 | $26.79 | 3206 |
| 2025-12-01 | 26.49 | $26.81 | 1618 |
| 2025-11-28 | 26.45 | $26.91 | 3100 |
| 2025-11-26 | 26.41 | $26.78 | 31336 |
| 2025-11-25 | 26.37 | $26.59 | 3400 |
| 2025-11-24 | 26.34 | $26.20 | 11900 |
| 2025-11-21 | 26.36 | $26.38 | 7300 |
| 2025-11-20 | 26.36 | $25.82 | 18713 |
| 2025-11-19 | 26.41 | $26.01 | 9712 |
| 2025-11-18 | 26.46 | $26.16 | 2210 |
| 2025-11-17 | 26.49 | $26.12 | 10702 |
| 2025-11-14 | 26.53 | $26.55 | 6641 |
| 2025-11-13 | 26.52 | $26.68 | 14615 |
| 2025-11-12 | 26.51 | $26.76 | 12933 |
| 2025-11-11 | 26.48 | $26.69 | 1933 |
| 2025-11-10 | 26.46 | $26.47 | 20909 |
| 2025-11-07 | 26.46 | $26.48 | 2203 |
| 2025-11-06 | 26.45 | $26.10 | 304342 |
| 2025-11-05 | 26.49 | $26.28 | 5436 |
| 2025-11-04 | 26.51 | $26.08 | 20338 |
| 2025-11-03 | 26.56 | $26.11 | 8421 |
| 2025-10-31 | 26.61 | $26.18 | 1000 |
| 2025-10-30 | 26.65 | $26.14 | 14113 |
| 2025-10-29 | 26.71 | $26.16 | 3716 |
| 2025-10-28 | 26.76 | $26.69 | 2627 |
| 2025-10-27 | 26.77 | $26.87 | 928 |
| 2025-10-24 | 26.76 | $26.75 | 2200 |
| 2025-10-23 | 26.76 | $26.87 | 7200 |
| 2025-10-22 | 26.75 | $26.88 | 7100 |
| 2025-10-21 | 26.74 | $26.96 | 4053 |
| 2025-10-20 | 26.72 | $26.76 | 18522 |
| 2025-10-17 | 26.71 | $26.66 | 6290 |
| 2025-10-16 | 26.72 | $26.33 | 2429 |
| 2025-10-15 | 26.76 | $26.61 | 2205 |
| 2025-10-14 | 26.77 | $26.72 | 4100 |
| 2025-10-13 | 26.78 | $26.41 | 10100 |
| 2025-10-10 | 26.82 | $26.33 | 3412 |
| 2025-10-09 | 26.87 | $26.69 | 11400 |
| 2025-10-08 | 26.89 | $26.85 | 41800 |
| 2025-10-07 | 26.89 | $26.83 | 3473 |
| 2025-10-06 | 26.90 | $26.87 | 11900 |
| 2025-10-03 | 26.90 | $26.94 | 4000 |
| 2025-10-02 | 26.89 | $26.82 | 18105 |
| 2025-10-01 | 26.90 | $26.87 | 14987 |
| 2025-09-30 | 26.90 | $26.86 | 17967 |
| 2025-09-29 | 26.91 | $26.81 | 5207 |
| 2025-09-26 | 26.92 | $26.93 | 900 |
| 2025-09-25 | 26.92 | $26.68 | 1417 |
| 2025-09-24 | 26.94 | $26.84 | 634 |
| 2025-09-23 | 26.96 | $26.89 | 9933 |
| 2025-09-22 | 26.96 | $26.87 | 3550 |
| 2025-09-19 | 26.97 | $26.85 | 1547 |
| 2025-09-18 | 26.98 | $26.94 | 2001 |
| 2025-09-17 | 26.99 | $26.89 | 6800 |
| 2025-09-16 | 27.00 | $26.77 | 8341 |
| 2025-09-15 | 27.02 | $26.82 | 8100 |
| 2025-09-12 | 27.05 | $27.05 | 167235 |
| 2025-09-11 | 27.04 | $27.25 | 13700 |
| 2025-09-10 | 27.02 | $26.90 | 26300 |
| 2025-09-09 | 27.04 | $27.06 | 18800 |
| 2025-09-08 | 27.03 | $27.03 | 7728 |
| 2025-09-05 | 27.03 | $27.08 | 31810 |
| 2025-09-04 | 27.03 | $27.13 | 19400 |
| 2025-09-03 | 27.02 | $27.03 | 196619 |
| 2025-09-02 | 27.02 | $27.14 | 23700 |
| 2025-08-29 | 27.00 | $27.29 | 3300 |
| 2025-08-28 | 26.97 | $27.24 | 13768 |
| 2025-08-27 | 26.95 | $27.44 | 12581 |
| 2025-08-26 | 26.89 | $27.31 | 6500 |
| 2025-08-25 | 26.85 | $27.36 | 9900 |
| 2025-08-22 | 26.80 | $27.59 | 9709 |
| 2025-08-21 | 26.71 | $27.04 | 17446 |
| 2025-08-20 | 26.68 | $27.10 | 4820 |
| 2025-08-19 | 26.63 | $27.16 | 3900 |
| 2025-08-18 | 26.58 | $26.96 | 6300 |
| 2025-08-15 | 26.54 | $27.03 | 8430 |
| 2025-08-14 | 26.49 | $26.99 | 5422 |
| 2025-08-13 | 26.43 | $27.12 | 10500 |
| 2025-08-12 | 26.36 | $26.55 | 22638 |
| 2025-08-11 | 26.34 | $26.20 | 10008 |
| 2025-08-08 | 26.36 | $26.33 | 17800 |
| 2025-08-07 | 26.36 | $26.17 | 5602 |
| 2025-08-06 | 26.38 | $26.22 | 6900 |
| 2025-08-05 | 26.40 | $26.20 | 10900 |
| 2025-08-04 | 26.42 | $26.11 | 3500 |
| 2025-08-01 | 26.45 | $25.76 | 5700 |
| 2025-07-31 | 26.52 | $25.96 | 5000 |
| 2025-07-30 | 26.58 | $26.39 | 8209 |
| 2025-07-29 | 26.60 | $26.70 | 28400 |
| 2025-07-28 | 26.59 | $26.89 | 4407 |
| 2025-07-25 | 26.56 | $27.02 | 10700 |
| 2025-07-24 | 26.51 | $26.93 | 6700 |
| 2025-07-23 | 26.46 | $27.12 | 8800 |
| 2025-07-22 | 26.39 | $26.79 | 23900 |
| 2025-07-21 | 26.35 | $26.25 | 337300 |
| 2025-07-18 | 26.36 | $26.36 | 2800 |
| 2025-07-17 | 26.36 | $26.51 | 10000 |
| 2025-07-16 | 26.35 | $26.23 | 10300 |
| 2025-07-15 | 26.36 | $26.11 | 8800 |
| 2025-07-14 | 26.39 | $26.57 | 1000 |
| 2025-07-11 | 26.37 | $26.67 | 22500 |
| 2025-07-10 | 26.34 | $26.87 | 84900 |
| 2025-07-09 | 26.28 | $26.68 | 14500 |
| 2025-07-08 | 26.24 | $26.70 | 12900 |
| 2025-07-07 | 26.19 | $26.46 | 31600 |
| 2025-07-03 | 26.16 | $26.76 | 3800 |
| 2025-07-02 | 26.10 | $26.78 | 26200 |
| 2025-07-01 | 26.03 | $26.72 | 10200 |
| 2025-06-30 | 25.95 | $26.03 | 42500 |
| 2025-06-27 | 25.94 | $25.95 | 6000 |
| 2025-06-26 | 25.94 | $26.00 | 2600 |
| 2025-06-25 | 25.94 | $25.78 | 7600 |
| 2025-06-24 | 25.95 | $26.13 | 3900 |
| 2025-06-23 | 25.94 | $26.03 | 7800 |
| 2025-06-20 | 25.93 | $25.73 | 29200 |
| 2025-06-18 | 25.95 | $25.71 | 41800 |
| 2025-06-17 | 25.97 | $25.77 | 7100 |
| 2025-06-16 | 25.99 | $26.10 | 6800 |
| 2025-06-13 | 25.98 | $26.02 | 11600 |
| 2025-06-12 | 25.98 | $26.34 | 8700 |
| 2025-06-11 | 25.94 | $26.25 | 29100 |
| 2025-06-10 | 25.91 | $26.47 | 21600 |
| 2025-06-09 | 25.85 | $26.19 | 30600 |
| 2025-06-06 | 25.81 | $26.04 | 2600 |
| 2025-06-05 | 25.79 | $25.75 | 54100 |
| 2025-06-04 | 25.79 | $25.96 | 18800 |
| 2025-06-03 | 25.78 | $25.95 | 25600 |
| 2025-06-02 | 25.76 | $25.69 | 3700 |
| 2025-05-30 | 25.76 | $25.78 | 500 |
| 2025-05-29 | 25.76 | $25.78 | 4200 |
| 2025-05-28 | 25.76 | $25.66 | 235300 |
| 2025-05-27 | 25.77 | $25.94 | 9400 |
| 2025-05-23 | 25.75 | $25.41 | 18900 |
| 2025-05-22 | 25.79 | $25.63 | 5900 |
| 2025-05-21 | 25.81 | $25.72 | 1100 |
| 2025-05-20 | 25.82 | $26.35 | 3600 |
| 2025-05-19 | 25.76 | $26.37 | 6400 |
| 2025-05-16 | 25.69 | $26.49 | 7100 |
| 2025-05-15 | 25.61 | $26.23 | 281300 |
| 2025-05-14 | 25.55 | $26.08 | 4200 |
| 2025-05-13 | 25.49 | $26.29 | 5200 |
| 2025-05-12 | 25.41 | $26.39 | 5000 |
| 2025-05-09 | 25.30 | $25.43 | 12800 |
| 2025-05-08 | 25.29 | $25.54 | 12100 |
| 2025-05-07 | 25.26 | $25.24 | 37200 |
| 2025-05-06 | 25.26 | $25.08 | 9800 |
| 2025-05-05 | 25.28 | $25.28 | 58000 |
| 2025-05-02 | 25.28 | $25.48 | 18800 |
| 2025-05-01 | 25.26 | $25.06 | 12700 |
| 2025-04-30 | 25.28 | $25.17 | 31200 |
| 2025-04-29 | 25.30 | $25.19 | 84800 |
| 2025-04-28 | 25.31 | $25.23 | 10000 |
| 2025-04-25 | 25.32 | $25.23 | 1500 |
| 2025-04-24 | 25.33 | $25.28 | 163500 |
| 2025-04-23 | 25.33 | $24.97 | 44600 |
| 2025-04-22 | 25.37 | $25.07 | 551500 |
| 2025-04-21 | 25.40 | $24.61 | 6900 |
| 2025-04-17 | 25.48 | $24.90 | 4800 |
| 2025-04-16 | 25.54 | $24.57 | 3200 |
| 2025-04-15 | 25.65 | $24.86 | 3200 |
| 2025-04-14 | 25.73 | $25.15 | 1700 |
| 2025-04-11 | 25.79 | $24.90 | 22800 |
| 2025-04-10 | 25.88 | $24.57 | 3600 |
| 2025-04-09 | 26.02 | $25.33 | 3900 |
| 2025-04-08 | 26.09 | $23.50 | 4500 |
| 2025-04-07 | 26.37 | $24.17 | 15700 |
| 2025-04-04 | 26.60 | $24.61 | 48800 |
| 2025-04-03 | 26.81 | $25.68 | 38700 |
| 2025-04-02 | 26.93 | $27.02 | 6800 |
| 2025-04-01 | 26.92 | $26.86 | 6000 |
| 2025-03-31 | 26.92 | $26.83 | 26000 |
| 2025-03-28 | 26.93 | $26.65 | 2700 |
| 2025-03-27 | 26.96 | $27.18 | 9100 |
| 2025-03-26 | 26.94 | $27.12 | 4700 |
| 2025-03-25 | 26.92 | $26.86 | 11900 |
| 2025-03-24 | 26.93 | $26.99 | 37500 |
| 2025-03-21 | 26.92 | $26.70 | 2100 |
| 2025-03-20 | 26.94 | $26.92 | 2200 |
| 2025-03-19 | 26.95 | $27.10 | 4700 |
| 2025-03-18 | 26.93 | $26.99 | 14900 |
| 2025-03-17 | 26.92 | $27.07 | 6400 |
| 2025-03-14 | 26.91 | $26.74 | 3600 |
| 2025-03-13 | 26.92 | $26.33 | 8400 |
| 2025-03-12 | 26.99 | $26.45 | 15100 |
| 2025-03-11 | 27.04 | $26.91 | 4100 |
| 2025-03-10 | 27.06 | $27.43 | 9300 |
| 2025-03-07 | 27.02 | $27.50 | 13500 |
| 2025-03-06 | 26.97 | $26.97 | 8900 |
| 2025-03-05 | 26.97 | $26.85 | 3300 |
| 2025-03-04 | 26.98 | $26.56 | 3000 |
| 2025-03-03 | 27.02 | $26.93 | 4900 |
| 2025-02-28 | 27.03 | $27.23 | 2200 |
| 2025-02-27 | 27.01 | $26.99 | 1756 |
| 2025-02-26 | 27.01 | $27.03 | 4935 |
| 2025-02-25 | 27.01 | $27.29 | 39696 |
| 2025-02-24 | 26.98 | $27.19 | 6400 |
| 2025-02-21 | 26.96 | $27.08 | 4249 |
| 2025-02-20 | 26.95 | $27.23 | 2002 |
| 2025-02-19 | 26.92 | $27.17 | 18300 |
| 2025-02-18 | 26.89 | $26.95 | 5303 |
| 2025-02-14 | 26.89 | $26.69 | 4900 |
| 2025-02-13 | 26.91 | $26.69 | 6217 |
| 2025-02-12 | 26.93 | $26.46 | 24600 |
| 2025-02-11 | 26.98 | $26.71 | 23539 |
| 2025-02-10 | 27.01 | $26.51 | 9632 |
| 2025-02-07 | 27.06 | $26.43 | 10100 |
| 2025-02-06 | 27.13 | $26.66 | 6528 |
| 2025-02-05 | 27.18 | $26.72 | 11630 |
| 2025-02-04 | 27.23 | $26.68 | 20013 |
| 2025-02-03 | 27.29 | $26.75 | 29500 |
| 2025-01-31 | 27.34 | $27.06 | 5167 |
| 2025-01-30 | 27.37 | $27.29 | 19520 |
| 2025-01-29 | 27.38 | $27.32 | 3604 |
| 2025-01-28 | 27.39 | $27.43 | 11737 |
| 2025-01-27 | 27.38 | $27.85 | 12900 |
| 2025-01-24 | 27.33 | $27.41 | 4700 |
| 2025-01-23 | 27.33 | $27.52 | 9815 |
| 2025-01-22 | 27.31 | $27.39 | 11400 |
| 2025-01-21 | 27.30 | $27.56 | 18215 |
| 2025-01-17 | 27.27 | $27.37 | 7500 |
| 2025-01-16 | 27.26 | $27.26 | 209310 |
| 2025-01-15 | 27.26 | $27.16 | 3300 |
| 2025-01-14 | 27.27 | $27.00 | 12200 |
| 2025-01-13 | 27.30 | $26.87 | 13500 |
| 2025-01-10 | 27.34 | $26.48 | 11233 |
| 2025-01-08 | 27.43 | $26.85 | 81704 |
| 2025-01-07 | 27.49 | $27.01 | 5595 |
| 2025-01-06 | 27.54 | $26.96 | 22400 |
| 2025-01-03 | 27.61 | $27.07 | 24628 |
| 2025-01-02 | 27.66 | $26.90 | 3600 |
| 2024-12-31 | 27.74 | $27.11 | 22300 |
| 2024-12-30 | 27.81 | $26.92 | 4030 |
| 2024-12-27 | 27.90 | $27.35 | 2610 |
| 2024-12-26 | 27.96 | $27.55 | 1100 |
| 2024-12-24 | 28.00 | $27.39 | 1029 |
| 2024-12-23 | 28.07 | $27.30 | 5800 |
| 2024-12-20 | 28.15 | $27.22 | 1600 |
| 2024-12-19 | 28.25 | $27.03 | 7549 |
| 2024-12-18 | 28.37 | $27.24 | 39644 |
| 2024-12-17 | 28.49 | $27.92 | 13000 |
| 2024-12-16 | 28.55 | $28.11 | 6514 |
| 2024-12-13 | 28.60 | $28.35 | 1900 |
| 2024-12-12 | 28.63 | $28.40 | 69045 |
| 2024-12-11 | 28.65 | $28.45 | 41729 |
| 2024-12-10 | 28.67 | $28.47 | 12144 |
| 2024-12-09 | 28.69 | $28.69 | 3503 |
| 2024-12-06 | 28.69 | $28.53 | 5334 |
| 2024-12-05 | 28.71 | $28.64 | 8526 |
| 2024-12-04 | 28.72 | $28.73 | 7748 |
| 2024-12-03 | 28.72 | $28.94 | 13700 |
| 2024-12-02 | 28.70 | $29.11 | 103121 |
| 2024-11-29 | 28.65 | $29.04 | 739 |
| 2024-11-27 | 28.61 | $28.99 | 14500 |
| 2024-11-26 | 28.57 | $28.88 | 10300 |
| 2024-11-25 | 28.54 | $29.15 | 13700 |
| 2024-11-22 | 28.47 | $28.72 | 8000 |
| 2024-11-21 | 28.45 | $28.40 | 6100 |
| 2024-11-20 | 28.45 | $27.99 | 3900 |
| 2024-11-19 | 28.50 | $28.06 | 11900 |
| 2024-11-18 | 28.55 | $28.35 | 11223 |
| 2024-11-15 | 28.57 | $28.21 | 31400 |
| 2024-11-14 | 28.61 | $28.47 | 41500 |
| 2024-11-13 | 28.62 | $28.51 | 11700 |
| 2024-11-12 | 28.63 | $28.49 | 3400 |
| 2024-11-11 | 28.65 | $28.73 | 15205 |
| 2024-11-08 | 28.64 | $28.71 | 6723 |
| 2024-11-07 | 28.63 | $28.74 | 32138 |
| 2024-11-06 | 28.62 | $28.84 | 9249 |
| 2024-11-05 | 28.60 | $28.38 | 16949 |
| 2024-11-04 | 28.62 | $28.31 | 4712 |
| 2024-11-01 | 28.66 | $28.32 | 5300 |
| 2024-10-31 | 28.69 | $28.29 | 2400 |
| 2024-10-30 | 28.73 | $28.48 | 3800 |
| 2024-10-29 | 28.76 | $28.47 | 5100 |
| 2024-10-28 | 28.79 | $28.67 | 1900 |
| 2024-10-25 | 28.80 | $28.50 | 2100 |
| 2024-10-24 | 28.83 | $28.67 | 4118 |
| 2024-10-23 | 28.85 | $28.63 | 1228 |
| 2024-10-22 | 28.87 | $28.70 | 3822 |
| 2024-10-21 | 28.89 | $28.94 | 4100 |
| 2024-10-18 | 28.89 | $29.29 | 13100 |
| 2024-10-17 | 28.85 | $29.26 | 9300 |
| 2024-10-16 | 28.80 | $29.20 | 12331 |
| 2024-10-15 | 28.76 | $28.99 | 15000 |
| 2024-10-14 | 28.74 | $29.11 | 1200 |
| 2024-10-11 | 28.70 | $28.95 | 134800 |
| 2024-10-10 | 28.67 | $28.69 | 500 |
| 2024-10-09 | 28.67 | $28.71 | 1900 |
| 2024-10-08 | 28.66 | $28.55 | 7917 |
| 2024-10-07 | 28.68 | $28.48 | 3042 |
| 2024-10-04 | 28.70 | $28.82 | 1900 |
| 2024-10-03 | 28.68 | $28.63 | 9322 |
| 2024-10-02 | 28.69 | $28.73 | 4000 |
| 2024-10-01 | 28.68 | $28.83 | 12830 |
| 2024-09-30 | 28.67 | $28.94 | 29500 |
| 2024-09-27 | 28.64 | $28.98 | 7200 |
| 2024-09-26 | 28.61 | $28.94 | 1500 |
| 2024-09-25 | 28.57 | $28.65 | 4820 |
| 2024-09-24 | 28.56 | $28.93 | 2200 |
| 2024-09-23 | 28.52 | $28.89 | 1836 |
| 2024-09-20 | 28.48 | $28.79 | 3400 |
| 2024-09-19 | 28.45 | $29.02 | 4200 |
| 2024-09-18 | 28.39 | $28.75 | 3016 |
| 2024-09-17 | 28.35 | $28.89 | 6900 |
| 2024-09-16 | 28.30 | $28.76 | 9800 |
| 2024-09-13 | 28.25 | $28.61 | 6048 |
| 2024-09-12 | 28.21 | $28.21 | 16000 |
| 2024-09-11 | 28.21 | $28.09 | 6301 |
| 2024-09-10 | 28.22 | $28.14 | 19610 |
| 2024-09-09 | 28.23 | $28.21 | 7229 |
| 2024-09-06 | 28.24 | $28.01 | 12700 |
| 2024-09-05 | 28.26 | $28.19 | 11700 |
| 2024-09-04 | 28.27 | $28.40 | 5533 |
| 2024-09-03 | 28.25 | $28.43 | 4842 |
| 2024-08-30 | 28.23 | $28.75 | 11400 |
| 2024-08-29 | 28.18 | $28.58 | 9129 |
| 2024-08-28 | 28.14 | $28.65 | 4631 |
| 2024-08-27 | 28.08 | $28.73 | 22910 |
| 2024-08-26 | 28.02 | $28.82 | 3600 |
| 2024-08-23 | 27.93 | $28.73 | 7344 |
| 2024-08-22 | 27.85 | $28.39 | 34430 |
| 2024-08-21 | 27.79 | $28.50 | 6822 |
| 2024-08-20 | 27.72 | $28.12 | 13939 |
| 2024-08-19 | 27.67 | $28.25 | 1300 |
| 2024-08-16 | 27.61 | $28.02 | 8000 |
| 2024-08-15 | 27.57 | $28.00 | 8300 |
| 2024-08-14 | 27.52 | $27.66 | 1300 |
| 2024-08-13 | 27.51 | $27.58 | 700 |
| 2024-08-12 | 27.50 | $27.21 | 12426 |
| 2024-08-09 | 27.53 | $27.44 | 9100 |
| 2024-08-08 | 27.54 | $27.36 | 12300 |
| 2024-08-07 | 27.56 | $27.08 | 29314 |
| 2024-08-06 | 27.61 | $27.21 | 10200 |
| 2024-08-05 | 27.65 | $27.08 | 17831 |
| 2024-08-02 | 27.71 | $27.74 | 18500 |
| 2024-08-01 | 27.71 | $28.06 | 11800 |
| 2024-07-31 | 27.67 | $28.37 | 9836 |
| 2024-07-30 | 27.60 | $28.26 | 9900 |
| 2024-07-29 | 27.53 | $27.98 | 9900 |
| 2024-07-26 | 27.48 | $28.07 | 25900 |
| 2024-07-25 | 27.42 | $27.67 | 1000 |
| 2024-07-24 | 27.40 | $27.45 | 1200 |
| 2024-07-23 | 27.39 | $27.52 | 24209 |
| 2024-07-22 | 27.38 | $27.75 | 27802 |
| 2024-07-19 | 27.34 | $27.78 | 3800 |
| 2024-07-18 | 27.29 | $27.97 | 143910 |
| 2024-07-17 | 27.22 | $28.34 | 1911 |
| 2024-07-16 | 27.10 | $28.08 | 16700 |
| 2024-07-15 | 27.00 | $27.54 | 10437 |
| 2024-07-12 | 26.94 | $27.46 | 7500 |
| 2024-07-11 | 26.89 | $27.23 | 8046 |
| 2024-07-10 | 26.85 | $26.74 | 8406 |
| 2024-07-09 | 26.87 | $26.47 | 12322 |
| 2024-07-08 | 26.91 | $26.59 | 14800 |
| 2024-07-05 | 26.94 | $26.57 | 8900 |
| 2024-07-03 | 26.98 | $26.67 | 944 |
| 2024-07-02 | 27.01 | $26.65 | 5244 |
| 2024-07-01 | 27.05 | $26.61 | 1307 |
| 2024-06-28 | 27.10 | $26.96 | 14027 |
| 2024-06-27 | 27.11 | $26.89 | 13915 |
| 2024-06-26 | 27.14 | $26.95 | 4100 |
| 2024-06-25 | 27.15 | $27.09 | 48500 |
| 2024-06-24 | 27.16 | $27.34 | 4047 |
| 2024-06-21 | 27.14 | $27.22 | 1400 |
| 2024-06-20 | 27.13 | $27.15 | 7404 |
| 2024-06-18 | 27.13 | $27.00 | 13140 |
| 2024-06-17 | 27.15 | $27.05 | 3849 |
| 2024-06-14 | 27.16 | $26.72 | 27743 |
| 2024-06-13 | 27.20 | $26.92 | 16320 |
| 2024-06-12 | 27.23 | $27.09 | 21000 |
| 2024-06-11 | 27.25 | $26.99 | 11000 |
| 2024-06-10 | 27.27 | $27.10 | 11501 |
| 2024-06-07 | 27.29 | $27.17 | 922 |
| 2024-06-06 | 27.31 | $27.16 | 3427 |
| 2024-06-05 | 27.32 | $27.09 | 5409 |
| 2024-06-04 | 27.35 | $27.17 | 14247 |
| 2024-06-03 | 27.36 | $27.28 | 1415 |
| 2024-05-31 | 27.37 | $27.46 | 12729 |
| 2024-05-30 | 27.36 | $26.99 | 10824 |
| 2024-05-29 | 27.40 | $26.68 | 2835 |
| 2024-05-28 | 27.48 | $27.09 | 2346 |
| 2024-05-24 | 27.52 | $27.29 | 13600 |
| 2024-05-23 | 27.54 | $27.25 | 5700 |
| 2024-05-22 | 27.58 | $27.65 | 8100 |
| 2024-05-21 | 27.57 | $27.79 | 7300 |
| 2024-05-20 | 27.54 | $27.87 | 1700 |
| 2024-05-17 | 27.51 | $27.96 | 13900 |
| 2024-05-16 | 27.46 | $27.95 | 13504 |
| 2024-05-15 | 27.41 | $27.90 | 23500 |
| 2024-05-14 | 27.36 | $27.88 | 7600 |
| 2024-05-13 | 27.31 | $27.89 | 10200 |
| 2024-05-10 | 27.24 | $27.74 | 2000 |
| 2024-05-09 | 27.19 | $27.70 | 4228 |
| 2024-05-08 | 27.14 | $27.45 | 5043 |
| 2024-05-07 | 27.11 | $27.46 | 5924 |
| 2024-05-06 | 27.07 | $27.22 | 9012 |
| 2024-05-03 | 27.05 | $27.13 | 1600 |
| 2024-05-02 | 27.04 | $26.98 | 4546 |
| 2024-05-01 | 27.05 | $26.84 | 3418 |
| 2024-04-30 | 27.07 | $26.95 | 5200 |
| 2024-04-29 | 27.09 | $27.25 | 8100 |
| 2024-04-26 | 27.07 | $27.00 | 61403 |
| 2024-04-25 | 27.08 | $27.04 | 1526 |
| 2024-04-24 | 27.08 | $27.27 | 11200 |
| 2024-04-23 | 27.06 | $27.10 | 2300 |
| 2024-04-22 | 27.05 | $27.00 | 23213 |
| 2024-04-19 | 27.06 | $26.82 | 40500 |
| 2024-04-18 | 27.09 | $26.56 | 71320 |
| 2024-04-17 | 27.14 | $26.47 | 7700 |
| 2024-04-16 | 27.21 | $26.48 | 300 |
| 2024-04-15 | 27.29 | $26.64 | 8228 |
| 2024-04-12 | 27.36 | $26.70 | 4342 |
| 2024-04-11 | 27.43 | $27.23 | 1513 |
| 2024-04-10 | 27.45 | $27.19 | 2200 |
| 2024-04-09 | 27.47 | $27.78 | 3517 |
| 2024-04-08 | 27.44 | $27.53 | 9100 |
| 2024-04-05 | 27.43 | $27.36 | 6500 |
| 2024-04-04 | 27.44 | $27.41 | 7134 |
| 2024-04-03 | 27.44 | $27.56 | 5500 |
| 2024-04-02 | 27.43 | $27.69 | 6010 |
| 2024-04-01 | 27.40 | $27.75 | 7200 |
| 2024-03-28 | 27.37 | $28.08 | 9931 |
| 2024-03-27 | 27.29 | $27.90 | 226 |
| 2024-03-26 | 27.23 | $27.36 | 2800 |
| 2024-03-25 | 27.22 | $27.62 | 1600 |
| 2024-03-22 | 27.17 | $27.62 | 2100 |
| 2024-03-21 | 27.13 | $27.73 | 3540 |
| 2024-03-20 | 27.06 | $27.54 | 20146 |
| 2024-03-19 | 27.01 | $27.34 | 4631 |
| 2024-03-18 | 26.98 | $27.19 | 1900 |
| 2024-03-15 | 26.95 | $27.20 | 4300 |
| 2024-03-14 | 26.93 | $27.20 | 10200 |
| 2024-03-13 | 26.90 | $27.50 | 7741 |
| 2024-03-12 | 26.84 | $27.49 | 6505 |
| 2024-03-11 | 26.77 | $27.42 | 2808 |
| 2024-03-08 | 26.70 | $27.28 | 3700 |
| 2024-03-07 | 26.64 | $27.25 | 5607 |
| 2024-03-06 | 26.57 | $27.09 | 4800 |
| 2024-03-05 | 26.52 | $26.76 | 3600 |
| 2024-03-04 | 26.49 | $26.83 | 11102 |
| 2024-03-01 | 26.46 | $26.86 | 4400 |
| 2024-02-29 | 26.42 | $26.93 | 3700 |
| 2024-02-28 | 26.36 | $26.64 | 1700 |
| 2024-02-27 | 26.33 | $26.66 | 1207 |
| 2024-02-26 | 26.30 | $26.41 | 7743 |
| 2024-02-23 | 26.29 | $26.64 | 12100 |
| 2024-02-22 | 26.25 | $26.62 | 1319 |
| 2024-02-21 | 26.21 | $26.45 | 2900 |
| 2024-02-20 | 26.19 | $26.32 | 21400 |
| 2024-02-16 | 26.17 | $26.25 | 4700 |
| 2024-02-15 | 26.16 | $26.26 | 400 |
| 2024-02-14 | 26.15 | $25.91 | 10524 |
| 2024-02-13 | 26.18 | $25.74 | 1608 |
| 2024-02-12 | 26.22 | $26.34 | 8824 |
| 2024-02-09 | 26.21 | $25.99 | 16932 |
| 2024-02-08 | 26.24 | $26.09 | 9104 |
| 2024-02-07 | 26.25 | $26.10 | 21100 |
| 2024-02-06 | 26.27 | $26.13 | 5800 |
| 2024-02-05 | 26.28 | $25.89 | 3800 |
| 2024-02-02 | 26.32 | $26.35 | 10210 |
| 2024-02-01 | 26.32 | $26.39 | 7400 |
| 2024-01-31 | 26.31 | $26.24 | 12600 |
| 2024-01-30 | 26.32 | $26.47 | 7900 |
| 2024-01-29 | 26.30 | $26.47 | 10600 |
| 2024-01-26 | 26.29 | $26.50 | 5849 |
| 2024-01-25 | 26.26 | $26.44 | 4000 |
| 2024-01-24 | 26.24 | $26.20 | 3447 |
| 2024-01-23 | 26.25 | $26.42 | 21800 |
| 2024-01-22 | 26.23 | $26.35 | 8700 |
| 2024-01-19 | 26.22 | $26.17 | 229029 |
| 2024-01-18 | 26.22 | $25.96 | 10500 |
| 2024-01-17 | 26.25 | $26.04 | 5548 |
| 2024-01-16 | 26.27 | $26.14 | 35800 |
| 2024-01-12 | 26.29 | $26.44 | 51500 |
| 2024-01-11 | 26.27 | $26.27 | 2207 |
| 2024-01-10 | 26.27 | $26.51 | 2938 |
| 2024-01-09 | 26.25 | $26.56 | 23149 |
| 2024-01-08 | 26.21 | $26.57 | 449 |
| 2024-01-05 | 26.18 | $26.49 | 22300 |
| 2024-01-04 | 26.14 | $26.36 | 8900 |
| 2024-01-03 | 26.12 | $26.34 | 4100 |
| 2024-01-02 | 26.10 | $26.66 | 128220 |
| 2023-12-29 | 26.04 | $26.53 | 1400 |
| 2023-12-28 | 25.98 | $26.53 | 5720 |
| 2023-12-27 | 25.93 | $26.49 | 17020 |
| 2023-12-26 | 25.87 | $26.48 | 1900 |
| 2023-12-22 | 25.80 | $26.33 | 6700 |
| 2023-12-21 | 25.75 | $26.24 | 12600 |
| 2023-12-20 | 25.70 | $25.99 | 31200 |
| 2023-12-19 | 25.67 | $26.70 | 16100 |
| 2023-12-18 | 25.56 | $26.47 | 102727 |
| 2023-12-15 | 25.46 | $26.42 | 65816 |
| 2023-12-14 | 25.36 | $26.69 | 101917 |
| 2023-12-13 | 25.22 | $26.26 | 4000 |
| 2023-12-12 | 25.11 | $25.72 | 3042 |
| 2023-12-11 | 25.05 | $25.80 | 17400 |
| 2023-12-08 | 24.97 | $25.64 | 9800 |
| 2023-12-07 | 24.90 | $25.68 | 62502 |
| 2023-12-06 | 24.81 | $25.53 | 8900 |
| 2023-12-05 | 24.74 | $25.38 | 4400 |
| 2023-12-04 | 24.67 | $25.64 | 117100 |
| 2023-12-01 | 24.57 | $25.49 | 3800 |
| 2023-11-30 | 24.47 | $25.09 | 2401 |
| 2023-11-29 | 24.41 | $24.82 | 2845 |
| 2023-11-28 | 24.36 | $24.78 | 12801 |
| 2023-11-27 | 24.32 | $24.73 | 60500 |
| 2023-11-24 | 24.28 | $24.93 | 3036 |
| 2023-11-22 | 24.21 | $24.83 | 12101 |
| 2023-11-21 | 24.14 | $24.69 | 20000 |
| 2023-11-20 | 24.08 | $24.74 | 9049 |
| 2023-11-17 | 24.01 | $24.69 | 6931 |
| 2023-11-16 | 23.94 | $24.50 | 24300 |
| 2023-11-15 | 23.88 | $24.70 | 30706 |
| 2023-11-14 | 23.80 | $24.38 | 5945 |
| 2023-11-13 | 23.74 | $23.67 | 5800 |
| 2023-11-10 | 23.74 | $23.75 | 30400 |
| 2023-11-09 | 23.74 | $23.56 | 4046 |
| 2023-11-08 | 23.76 | $23.81 | 13541 |
| 2023-11-07 | 23.76 | $23.86 | 10100 |
| 2023-11-06 | 23.75 | $24.07 | 28313 |
| 2023-11-03 | 23.71 | $24.19 | 12800 |
| 2023-11-02 | 23.66 | $23.89 | 283922 |
| 2023-11-01 | 23.64 | $23.28 | 3500 |
| 2023-10-31 | 23.68 | $23.40 | 21400 |
| 2023-10-30 | 23.71 | $23.13 | 3600 |
| 2023-10-27 | 23.77 | $22.85 | 1600 |
| 2023-10-26 | 23.86 | $23.22 | 3100 |
| 2023-10-25 | 23.93 | $23.32 | 1000 |
| 2023-10-24 | 24.00 | $23.49 | 38137 |
| 2023-10-23 | 24.05 | $23.42 | 110700 |
| 2023-10-20 | 24.12 | $23.68 | 44600 |
| 2023-10-19 | 24.16 | $23.92 | 139347 |
| 2023-10-18 | 24.19 | $24.12 | 36400 |
| 2023-10-17 | 24.20 | $24.40 | 32520 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.85
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.53
Average
26.99
Maximum
28.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.85 | $27.80 | 36348 |
| 2026-07-21 | 27.86 | $27.72 | 94161 |
| 2026-07-20 | 27.88 | $27.66 | 114521 |
| 2026-07-17 | 27.90 | $27.87 | 2800 |
| 2026-07-16 | 27.91 | $28.06 | 4826 |
| 2026-07-15 | 27.89 | $27.63 | 7200 |
| 2026-07-14 | 27.92 | $27.75 | 3900 |
| 2026-07-13 | 27.94 | $27.84 | 11500 |
| 2026-07-10 | 27.95 | $27.91 | 12313 |
| 2026-07-09 | 27.95 | $27.73 | 4400 |
| 2026-07-08 | 27.97 | $27.69 | 3800 |
| 2026-07-07 | 27.99 | $28.19 | 25500 |
| 2026-07-06 | 27.95 | $28.15 | 6026 |
| 2026-07-02 | 27.92 | $28.29 | 16600 |
| 2026-07-01 | 27.87 | $27.92 | 9501 |
| 2026-06-30 | 27.85 | $27.76 | 27006 |
| 2026-06-29 | 27.85 | $28.00 | 2918 |
| 2026-06-26 | 27.82 | $28.26 | 1248 |
| 2026-06-25 | 27.76 | $27.97 | 2400 |
| 2026-06-24 | 27.72 | $27.87 | 6493 |
| 2026-06-23 | 27.69 | $27.86 | 2605 |
| 2026-06-22 | 27.67 | $27.67 | 4600 |
| 2026-06-18 | 27.66 | $27.69 | 2090 |
| 2026-06-17 | 27.64 | $27.81 | 10708 |
| 2026-06-16 | 27.61 | $28.16 | 4416 |
| 2026-06-15 | 27.55 | $28.04 | 2700 |
| 2026-06-12 | 27.49 | $28.08 | 2255 |
| 2026-06-11 | 27.42 | $27.84 | 7737 |
| 2026-06-10 | 27.37 | $27.42 | 8200 |
| 2026-06-09 | 27.36 | $27.57 | 4611 |
| 2026-06-08 | 27.34 | $27.22 | 6300 |
| 2026-06-05 | 27.34 | $27.41 | 16201 |
| 2026-06-04 | 27.33 | $27.43 | 8300 |
| 2026-06-03 | 27.32 | $27.13 | 13910 |
| 2026-06-02 | 27.34 | $27.36 | 8579 |
| 2026-06-01 | 27.34 | $27.27 | 11761 |
| 2026-05-29 | 27.34 | $27.40 | 5573 |
| 2026-05-28 | 27.34 | $27.43 | 4000 |
| 2026-05-27 | 27.34 | $27.44 | 20800 |
| 2026-05-26 | 27.34 | $27.46 | 6300 |
| 2026-05-22 | 27.33 | $27.63 | 5541 |
| 2026-05-21 | 27.32 | $27.49 | 7890 |
| 2026-05-20 | 27.31 | $27.33 | 8900 |
| 2026-05-19 | 27.33 | $27.19 | 11236 |
| 2026-05-18 | 27.37 | $27.28 | 2300 |
| 2026-05-15 | 27.40 | $26.93 | 10700 |
| 2026-05-14 | 27.47 | $27.15 | 5644 |
| 2026-05-13 | 27.53 | $27.03 | 20100 |
| 2026-05-12 | 27.60 | $27.21 | 5327 |
| 2026-05-11 | 27.66 | $27.06 | 65713 |
| 2026-05-08 | 27.73 | $27.27 | 11501 |
| 2026-05-07 | 27.78 | $27.40 | 2361 |
| 2026-05-06 | 27.83 | $27.71 | 6300 |
| 2026-05-05 | 27.84 | $27.50 | 7400 |
| 2026-05-04 | 27.87 | $27.36 | 6700 |
| 2026-05-01 | 27.91 | $27.73 | 9500 |
| 2026-04-30 | 27.90 | $27.99 | 11200 |
| 2026-04-29 | 27.87 | $27.67 | 4247 |
| 2026-04-28 | 27.87 | $27.81 | 51360 |
| 2026-04-27 | 27.84 | $27.88 | 113414 |
| 2026-04-24 | 27.80 | $27.96 | 2400 |
| 2026-04-23 | 27.74 | $28.06 | 26804 |
| 2026-04-22 | 27.68 | $28.14 | 9533 |
| 2026-04-21 | 27.59 | $28.19 | 4500 |
| 2026-04-20 | 27.50 | $28.38 | 2113 |
| 2026-04-17 | 27.38 | $28.39 | 923 |
| 2026-04-16 | 27.25 | $27.84 | 20440 |
| 2026-04-15 | 27.17 | $27.88 | 8963 |
| 2026-04-14 | 27.08 | $27.91 | 1300 |
| 2026-04-13 | 26.99 | $27.74 | 5200 |
| 2026-04-10 | 26.91 | $27.27 | 3921 |
| 2026-04-09 | 26.87 | $27.58 | 7500 |
| 2026-04-08 | 26.80 | $27.50 | 5931 |
| 2026-04-07 | 26.74 | $26.65 | 3300 |
| 2026-04-06 | 26.77 | $26.76 | 9444 |
| 2026-04-02 | 26.79 | $26.60 | 19141 |
| 2026-04-01 | 26.83 | $26.70 | 6518 |
| 2026-03-31 | 26.88 | $26.73 | 56200 |
| 2026-03-30 | 26.92 | $26.42 | 2100 |
| 2026-03-27 | 27.01 | $26.44 | 4902 |
| 2026-03-26 | 27.11 | $26.84 | 13900 |
| 2026-03-25 | 27.17 | $26.85 | 4700 |
| 2026-03-24 | 27.24 | $26.73 | 12000 |
| 2026-03-23 | 27.33 | $26.80 | 2845 |
| 2026-03-20 | 27.43 | $26.67 | 2417 |
| 2026-03-19 | 27.54 | $26.86 | 5831 |
| 2026-03-18 | 27.64 | $26.92 | 9401 |
| 2026-03-17 | 27.74 | $27.37 | 2400 |
| 2026-03-16 | 27.80 | $27.15 | 2300 |
| 2026-03-13 | 27.89 | $26.98 | 900 |
| 2026-03-12 | 28.00 | $26.91 | 5094 |
| 2026-03-11 | 28.13 | $27.34 | 2722 |
| 2026-03-10 | 28.23 | $27.50 | 16333 |
| 2026-03-09 | 28.31 | $27.84 | 9605 |
| 2026-03-06 | 28.36 | $28.00 | 19095 |
| 2026-03-05 | 28.41 | $28.27 | 8320 |
| 2026-03-04 | 28.42 | $28.37 | 3313 |
| 2026-03-03 | 28.43 | $28.36 | 9644 |
| 2026-03-02 | 28.43 | $28.55 | 9000 |
| 2026-02-27 | 28.42 | $28.57 | 1700 |
| 2026-02-26 | 28.40 | $28.55 | 3500 |
| 2026-02-25 | 28.37 | $28.37 | 2338 |
| 2026-02-24 | 28.37 | $28.39 | 5900 |
| 2026-02-23 | 28.36 | $28.07 | 4838 |
| 2026-02-20 | 28.38 | $28.33 | 4200 |
| 2026-02-19 | 28.38 | $28.32 | 20720 |
| 2026-02-18 | 28.37 | $28.45 | 13900 |
| 2026-02-17 | 28.35 | $28.36 | 7100 |
| 2026-02-13 | 28.33 | $28.47 | 20441 |
| 2026-02-12 | 28.31 | $28.35 | 4900 |
| 2026-02-11 | 28.29 | $28.63 | 21800 |
| 2026-02-10 | 28.24 | $28.74 | 5129 |
| 2026-02-09 | 28.17 | $28.55 | 7900 |
| 2026-02-06 | 28.12 | $28.61 | 3721 |
| 2026-02-05 | 28.06 | $28.29 | 29414 |
| 2026-02-04 | 28.02 | $28.45 | 10927 |
| 2026-02-03 | 27.96 | $27.99 | 16227 |
| 2026-02-02 | 27.94 | $28.21 | 5300 |
| 2026-01-30 | 27.90 | $28.15 | 22600 |
| 2026-01-29 | 27.85 | $27.91 | 4735 |
| 2026-01-28 | 27.83 | $27.87 | 10504 |
| 2026-01-27 | 27.81 | $28.04 | 3400 |
| 2026-01-26 | 27.76 | $28.09 | 11810 |
| 2026-01-23 | 27.71 | $28.02 | 8300 |
| 2026-01-22 | 27.66 | $28.04 | 8934 |
| 2026-01-21 | 27.61 | $27.98 | 12049 |
| 2026-01-20 | 27.56 | $27.65 | 62400 |
| 2026-01-16 | 27.54 | $27.98 | 33748 |
| 2026-01-15 | 27.49 | $28.00 | 17409 |
| 2026-01-14 | 27.43 | $27.88 | 8000 |
| 2026-01-13 | 27.38 | $27.65 | 35205 |
| 2026-01-12 | 27.36 | $27.65 | 19600 |
| 2026-01-09 | 27.33 | $27.70 | 20500 |
| 2026-01-08 | 27.30 | $27.49 | 14410 |
| 2026-01-07 | 27.28 | $27.07 | 11221 |
| 2026-01-06 | 27.30 | $27.37 | 81646 |
| 2026-01-05 | 27.30 | $27.20 | 154349 |
| 2026-01-02 | 27.31 | $27.09 | 2500 |
| 2025-12-31 | 27.33 | $27.09 | 26922 |
| 2025-12-30 | 27.34 | $27.28 | 9830 |
| 2025-12-29 | 27.34 | $27.29 | 9000 |
| 2025-12-26 | 27.34 | $27.31 | 4600 |
| 2025-12-24 | 27.33 | $27.34 | 15600 |
| 2025-12-23 | 27.31 | $27.19 | 5807 |
| 2025-12-22 | 27.31 | $27.42 | 6616 |
| 2025-12-19 | 27.27 | $27.32 | 5400 |
| 2025-12-18 | 27.24 | $27.45 | 8200 |
| 2025-12-17 | 27.19 | $27.61 | 20400 |
| 2025-12-16 | 27.12 | $27.56 | 4300 |
| 2025-12-15 | 27.05 | $27.63 | 3786 |
| 2025-12-12 | 26.96 | $27.51 | 14100 |
| 2025-12-11 | 26.88 | $27.50 | 5835 |
| 2025-12-10 | 26.80 | $27.31 | 7600 |
| 2025-12-09 | 26.74 | $26.94 | 2140 |
| 2025-12-08 | 26.70 | $26.89 | 28000 |
| 2025-12-05 | 26.67 | $27.10 | 23600 |
| 2025-12-04 | 26.62 | $27.10 | 69404 |
| 2025-12-03 | 26.56 | $27.08 | 46800 |
| 2025-12-02 | 26.50 | $26.79 | 3206 |
| 2025-12-01 | 26.46 | $26.81 | 1618 |
| 2025-11-28 | 26.42 | $26.91 | 3100 |
| 2025-11-26 | 26.36 | $26.78 | 31336 |
| 2025-11-25 | 26.32 | $26.59 | 3400 |
| 2025-11-24 | 26.29 | $26.20 | 11900 |
| 2025-11-21 | 26.30 | $26.38 | 7300 |
| 2025-11-20 | 26.30 | $25.82 | 18713 |
| 2025-11-19 | 26.36 | $26.01 | 9712 |
| 2025-11-18 | 26.40 | $26.16 | 2210 |
| 2025-11-17 | 26.43 | $26.12 | 10702 |
| 2025-11-14 | 26.47 | $26.55 | 6641 |
| 2025-11-13 | 26.47 | $26.68 | 14615 |
| 2025-11-12 | 26.45 | $26.76 | 12933 |
| 2025-11-11 | 26.43 | $26.69 | 1933 |
| 2025-11-10 | 26.41 | $26.47 | 20909 |
| 2025-11-07 | 26.41 | $26.48 | 2203 |
| 2025-11-06 | 26.41 | $26.10 | 304342 |
| 2025-11-05 | 26.45 | $26.28 | 5436 |
| 2025-11-04 | 26.48 | $26.08 | 20338 |
| 2025-11-03 | 26.53 | $26.11 | 8421 |
| 2025-10-31 | 26.58 | $26.18 | 1000 |
| 2025-10-30 | 26.62 | $26.14 | 14113 |
| 2025-10-29 | 26.68 | $26.16 | 3716 |
| 2025-10-28 | 26.73 | $26.69 | 2627 |
| 2025-10-27 | 26.74 | $26.87 | 928 |
| 2025-10-24 | 26.72 | $26.75 | 2200 |
| 2025-10-23 | 26.72 | $26.87 | 7200 |
| 2025-10-22 | 26.71 | $26.88 | 7100 |
| 2025-10-21 | 26.70 | $26.96 | 4053 |
| 2025-10-20 | 26.68 | $26.76 | 18522 |
| 2025-10-17 | 26.67 | $26.66 | 6290 |
| 2025-10-16 | 26.68 | $26.33 | 2429 |
| 2025-10-15 | 26.73 | $26.61 | 2205 |
| 2025-10-14 | 26.74 | $26.72 | 4100 |
| 2025-10-13 | 26.75 | $26.41 | 10100 |
| 2025-10-10 | 26.79 | $26.33 | 3412 |
| 2025-10-09 | 26.84 | $26.69 | 11400 |
| 2025-10-08 | 26.86 | $26.85 | 41800 |
| 2025-10-07 | 26.86 | $26.83 | 3473 |
| 2025-10-06 | 26.87 | $26.87 | 11900 |
| 2025-10-03 | 26.87 | $26.94 | 4000 |
| 2025-10-02 | 26.87 | $26.82 | 18105 |
| 2025-10-01 | 26.88 | $26.87 | 14987 |
| 2025-09-30 | 26.88 | $26.86 | 17967 |
| 2025-09-29 | 26.89 | $26.81 | 5207 |
| 2025-09-26 | 26.91 | $26.93 | 900 |
| 2025-09-25 | 26.91 | $26.68 | 1417 |
| 2025-09-24 | 26.95 | $26.84 | 634 |
| 2025-09-23 | 26.97 | $26.89 | 9933 |
| 2025-09-22 | 26.98 | $26.87 | 3550 |
| 2025-09-19 | 27.01 | $26.85 | 1547 |
| 2025-09-18 | 27.03 | $26.94 | 2001 |
| 2025-09-17 | 27.05 | $26.89 | 6800 |
| 2025-09-16 | 27.07 | $26.77 | 8341 |
| 2025-09-15 | 27.11 | $26.82 | 8100 |
| 2025-09-12 | 27.14 | $27.05 | 167235 |
| 2025-09-11 | 27.15 | $27.25 | 13700 |
| 2025-09-10 | 27.14 | $26.90 | 26300 |
| 2025-09-09 | 27.16 | $27.06 | 18800 |
| 2025-09-08 | 27.17 | $27.03 | 7728 |
| 2025-09-05 | 27.17 | $27.08 | 31810 |
| 2025-09-04 | 27.16 | $27.13 | 19400 |
| 2025-09-03 | 27.15 | $27.03 | 196619 |
| 2025-09-02 | 27.14 | $27.14 | 23700 |
| 2025-08-29 | 27.11 | $27.29 | 3300 |
| 2025-08-28 | 27.06 | $27.24 | 13768 |
| 2025-08-27 | 27.01 | $27.44 | 12581 |
| 2025-08-26 | 26.94 | $27.31 | 6500 |
| 2025-08-25 | 26.88 | $27.36 | 9900 |
| 2025-08-22 | 26.81 | $27.59 | 9709 |
| 2025-08-21 | 26.71 | $27.04 | 17446 |
| 2025-08-20 | 26.67 | $27.10 | 4820 |
| 2025-08-19 | 26.62 | $27.16 | 3900 |
| 2025-08-18 | 26.57 | $26.96 | 6300 |
| 2025-08-15 | 26.53 | $27.03 | 8430 |
| 2025-08-14 | 26.48 | $26.99 | 5422 |
| 2025-08-13 | 26.43 | $27.12 | 10500 |
| 2025-08-12 | 26.36 | $26.55 | 22638 |
| 2025-08-11 | 26.35 | $26.20 | 10008 |
| 2025-08-08 | 26.37 | $26.33 | 17800 |
| 2025-08-07 | 26.38 | $26.17 | 5602 |
| 2025-08-06 | 26.41 | $26.22 | 6900 |
| 2025-08-05 | 26.44 | $26.20 | 10900 |
| 2025-08-04 | 26.47 | $26.11 | 3500 |
| 2025-08-01 | 26.51 | $25.76 | 5700 |
| 2025-07-31 | 26.59 | $25.96 | 5000 |
| 2025-07-30 | 26.66 | $26.39 | 8209 |
| 2025-07-29 | 26.68 | $26.70 | 28400 |
| 2025-07-28 | 26.68 | $26.89 | 4407 |
| 2025-07-25 | 26.65 | $27.02 | 10700 |
| 2025-07-24 | 26.60 | $26.93 | 6700 |
| 2025-07-23 | 26.55 | $27.12 | 8800 |
| 2025-07-22 | 26.49 | $26.79 | 23900 |
| 2025-07-21 | 26.45 | $26.25 | 337300 |
| 2025-07-18 | 26.46 | $26.36 | 2800 |
| 2025-07-17 | 26.45 | $26.51 | 10000 |
| 2025-07-16 | 26.43 | $26.23 | 10300 |
| 2025-07-15 | 26.44 | $26.11 | 8800 |
| 2025-07-14 | 26.45 | $26.57 | 1000 |
| 2025-07-11 | 26.42 | $26.67 | 22500 |
| 2025-07-10 | 26.38 | $26.87 | 84900 |
| 2025-07-09 | 26.32 | $26.68 | 14500 |
| 2025-07-08 | 26.27 | $26.70 | 12900 |
| 2025-07-07 | 26.22 | $26.46 | 31600 |
| 2025-07-03 | 26.19 | $26.76 | 3800 |
| 2025-07-02 | 26.13 | $26.78 | 26200 |
| 2025-07-01 | 26.06 | $26.72 | 10200 |
| 2025-06-30 | 25.99 | $26.03 | 42500 |
| 2025-06-27 | 25.98 | $25.95 | 6000 |
| 2025-06-26 | 25.99 | $26.00 | 2600 |
| 2025-06-25 | 25.98 | $25.78 | 7600 |
| 2025-06-24 | 26.00 | $26.13 | 3900 |
| 2025-06-23 | 25.98 | $26.03 | 7800 |
| 2025-06-20 | 25.97 | $25.73 | 29200 |
| 2025-06-18 | 25.99 | $25.71 | 41800 |
| 2025-06-17 | 26.01 | $25.77 | 7100 |
| 2025-06-16 | 26.03 | $26.10 | 6800 |
| 2025-06-13 | 26.02 | $26.02 | 11600 |
| 2025-06-12 | 26.01 | $26.34 | 8700 |
| 2025-06-11 | 25.98 | $26.25 | 29100 |
| 2025-06-10 | 25.96 | $26.47 | 21600 |
| 2025-06-09 | 25.91 | $26.19 | 30600 |
| 2025-06-06 | 25.89 | $26.04 | 2600 |
| 2025-06-05 | 25.88 | $25.75 | 54100 |
| 2025-06-04 | 25.89 | $25.96 | 18800 |
| 2025-06-03 | 25.88 | $25.95 | 25600 |
| 2025-06-02 | 25.87 | $25.69 | 3700 |
| 2025-05-30 | 25.88 | $25.78 | 500 |
| 2025-05-29 | 25.88 | $25.78 | 4200 |
| 2025-05-28 | 25.87 | $25.66 | 235300 |
| 2025-05-27 | 25.88 | $25.94 | 9400 |
| 2025-05-23 | 25.85 | $25.41 | 18900 |
| 2025-05-22 | 25.88 | $25.63 | 5900 |
| 2025-05-21 | 25.88 | $25.72 | 1100 |
| 2025-05-20 | 25.87 | $26.35 | 3600 |
| 2025-05-19 | 25.80 | $26.37 | 6400 |
| 2025-05-16 | 25.71 | $26.49 | 7100 |
| 2025-05-15 | 25.61 | $26.23 | 281300 |
| 2025-05-14 | 25.52 | $26.08 | 4200 |
| 2025-05-13 | 25.44 | $26.29 | 5200 |
| 2025-05-12 | 25.33 | $26.39 | 5000 |
| 2025-05-09 | 25.21 | $25.43 | 12800 |
| 2025-05-08 | 25.18 | $25.54 | 12100 |
| 2025-05-07 | 25.13 | $25.24 | 37200 |
| 2025-05-06 | 25.11 | $25.08 | 9800 |
| 2025-05-05 | 25.09 | $25.28 | 58000 |
| 2025-05-02 | 25.05 | $25.48 | 18800 |
| 2025-05-01 | 25.00 | $25.06 | 12700 |
| 2025-04-30 | 24.99 | $25.17 | 31200 |
| 2025-04-29 | 24.99 | $25.19 | 84800 |
| 2025-04-28 | 24.98 | $25.23 | 10000 |
| 2025-04-25 | 24.98 | $25.23 | 1500 |
| 2025-04-24 | 24.99 | $25.28 | 163500 |
| 2025-04-23 | 25.01 | $24.97 | 44600 |
| 2025-04-22 | 25.06 | $25.07 | 551500 |
| 2025-04-21 | 25.11 | $24.61 | 6900 |
| 2025-04-17 | 25.22 | $24.90 | 4800 |
| 2025-04-16 | 25.31 | $24.57 | 3200 |
| 2025-04-15 | 25.44 | $24.86 | 3200 |
| 2025-04-14 | 25.55 | $25.15 | 1700 |
| 2025-04-11 | 25.65 | $24.90 | 22800 |
| 2025-04-10 | 25.78 | $24.57 | 3600 |
| 2025-04-09 | 25.94 | $25.33 | 3900 |
| 2025-04-08 | 26.04 | $23.50 | 4500 |
| 2025-04-07 | 26.34 | $24.17 | 15700 |
| 2025-04-04 | 26.58 | $24.61 | 48800 |
| 2025-04-03 | 26.79 | $25.68 | 38700 |
| 2025-04-02 | 26.91 | $27.02 | 6800 |
| 2025-04-01 | 26.90 | $26.86 | 6000 |
| 2025-03-31 | 26.91 | $26.83 | 26000 |
| 2025-03-28 | 26.92 | $26.65 | 2700 |
| 2025-03-27 | 26.94 | $27.18 | 9100 |
| 2025-03-26 | 26.92 | $27.12 | 4700 |
| 2025-03-25 | 26.90 | $26.86 | 11900 |
| 2025-03-24 | 26.91 | $26.99 | 37500 |
| 2025-03-21 | 26.91 | $26.70 | 2100 |
| 2025-03-20 | 26.93 | $26.92 | 2200 |
| 2025-03-19 | 26.94 | $27.10 | 4700 |
| 2025-03-18 | 26.93 | $26.99 | 14900 |
| 2025-03-17 | 26.93 | $27.07 | 6400 |
| 2025-03-14 | 26.92 | $26.74 | 3600 |
| 2025-03-13 | 26.94 | $26.33 | 8400 |
| 2025-03-12 | 27.01 | $26.45 | 15100 |
| 2025-03-11 | 27.06 | $26.91 | 4100 |
| 2025-03-10 | 27.06 | $27.43 | 9300 |
| 2025-03-07 | 27.02 | $27.50 | 13500 |
| 2025-03-06 | 26.96 | $26.97 | 8900 |
| 2025-03-05 | 26.95 | $26.85 | 3300 |
| 2025-03-04 | 26.95 | $26.56 | 3000 |
| 2025-03-03 | 26.98 | $26.93 | 4900 |
| 2025-02-28 | 26.97 | $27.23 | 2200 |
| 2025-02-27 | 26.94 | $26.99 | 1756 |
| 2025-02-26 | 26.93 | $27.03 | 4935 |
| 2025-02-25 | 26.92 | $27.29 | 39696 |
| 2025-02-24 | 26.89 | $27.19 | 6400 |
| 2025-02-21 | 26.86 | $27.08 | 4249 |
| 2025-02-20 | 26.85 | $27.23 | 2002 |
| 2025-02-19 | 26.83 | $27.17 | 18300 |
| 2025-02-18 | 26.81 | $26.95 | 5303 |
| 2025-02-14 | 26.82 | $26.69 | 4900 |
| 2025-02-13 | 26.86 | $26.69 | 6217 |
| 2025-02-12 | 26.89 | $26.46 | 24600 |
| 2025-02-11 | 26.95 | $26.71 | 23539 |
| 2025-02-10 | 26.99 | $26.51 | 9632 |
| 2025-02-07 | 27.05 | $26.43 | 10100 |
| 2025-02-06 | 27.12 | $26.66 | 6528 |
| 2025-02-05 | 27.16 | $26.72 | 11630 |
| 2025-02-04 | 27.21 | $26.68 | 20013 |
| 2025-02-03 | 27.25 | $26.75 | 29500 |
| 2025-01-31 | 27.29 | $27.06 | 5167 |
| 2025-01-30 | 27.31 | $27.29 | 19520 |
| 2025-01-29 | 27.30 | $27.32 | 3604 |
| 2025-01-28 | 27.28 | $27.43 | 11737 |
| 2025-01-27 | 27.26 | $27.85 | 12900 |
| 2025-01-24 | 27.19 | $27.41 | 4700 |
| 2025-01-23 | 27.17 | $27.52 | 9815 |
| 2025-01-22 | 27.13 | $27.39 | 11400 |
| 2025-01-21 | 27.10 | $27.56 | 18215 |
| 2025-01-17 | 27.06 | $27.37 | 7500 |
| 2025-01-16 | 27.04 | $27.26 | 209310 |
| 2025-01-15 | 27.03 | $27.16 | 3300 |
| 2025-01-14 | 27.04 | $27.00 | 12200 |
| 2025-01-13 | 27.07 | $26.87 | 13500 |
| 2025-01-10 | 27.11 | $26.48 | 11233 |
| 2025-01-08 | 27.21 | $26.85 | 81704 |
| 2025-01-07 | 27.28 | $27.01 | 5595 |
| 2025-01-06 | 27.34 | $26.96 | 22400 |
| 2025-01-03 | 27.41 | $27.07 | 24628 |
| 2025-01-02 | 27.48 | $26.90 | 3600 |
| 2024-12-31 | 27.58 | $27.11 | 22300 |
| 2024-12-30 | 27.67 | $26.92 | 4030 |
| 2024-12-27 | 27.78 | $27.35 | 2610 |
| 2024-12-26 | 27.86 | $27.55 | 1100 |
| 2024-12-24 | 27.93 | $27.39 | 1029 |
| 2024-12-23 | 28.02 | $27.30 | 5800 |
| 2024-12-20 | 28.13 | $27.22 | 1600 |
| 2024-12-19 | 28.25 | $27.03 | 7549 |
| 2024-12-18 | 28.40 | $27.24 | 39644 |
| 2024-12-17 | 28.52 | $27.92 | 13000 |
| 2024-12-16 | 28.59 | $28.11 | 6514 |
| 2024-12-13 | 28.64 | $28.35 | 1900 |
| 2024-12-12 | 28.66 | $28.40 | 69045 |
| 2024-12-11 | 28.68 | $28.45 | 41729 |
| 2024-12-10 | 28.70 | $28.47 | 12144 |
| 2024-12-09 | 28.71 | $28.69 | 3503 |
| 2024-12-06 | 28.71 | $28.53 | 5334 |
| 2024-12-05 | 28.72 | $28.64 | 8526 |
| 2024-12-04 | 28.72 | $28.73 | 7748 |
| 2024-12-03 | 28.71 | $28.94 | 13700 |
| 2024-12-02 | 28.68 | $29.11 | 103121 |
| 2024-11-29 | 28.63 | $29.04 | 739 |
| 2024-11-27 | 28.58 | $28.99 | 14500 |
| 2024-11-26 | 28.53 | $28.88 | 10300 |
| 2024-11-25 | 28.49 | $29.15 | 13700 |
| 2024-11-22 | 28.43 | $28.72 | 8000 |
| 2024-11-21 | 28.40 | $28.40 | 6100 |
| 2024-11-20 | 28.41 | $27.99 | 3900 |
| 2024-11-19 | 28.45 | $28.06 | 11900 |
| 2024-11-18 | 28.50 | $28.35 | 11223 |
| 2024-11-15 | 28.52 | $28.21 | 31400 |
| 2024-11-14 | 28.55 | $28.47 | 41500 |
| 2024-11-13 | 28.57 | $28.51 | 11700 |
| 2024-11-12 | 28.59 | $28.49 | 3400 |
| 2024-11-11 | 28.61 | $28.73 | 15205 |
| 2024-11-08 | 28.61 | $28.71 | 6723 |
| 2024-11-07 | 28.61 | $28.74 | 32138 |
| 2024-11-06 | 28.61 | $28.84 | 9249 |
| 2024-11-05 | 28.60 | $28.38 | 16949 |
| 2024-11-04 | 28.63 | $28.31 | 4712 |
| 2024-11-01 | 28.67 | $28.32 | 5300 |
| 2024-10-31 | 28.72 | $28.29 | 2400 |
| 2024-10-30 | 28.77 | $28.48 | 3800 |
| 2024-10-29 | 28.80 | $28.47 | 5100 |
| 2024-10-28 | 28.83 | $28.67 | 1900 |
| 2024-10-25 | 28.84 | $28.50 | 2100 |
| 2024-10-24 | 28.88 | $28.67 | 4118 |
| 2024-10-23 | 28.90 | $28.63 | 1228 |
| 2024-10-22 | 28.92 | $28.70 | 3822 |
| 2024-10-21 | 28.94 | $28.94 | 4100 |
| 2024-10-18 | 28.93 | $29.29 | 13100 |
| 2024-10-17 | 28.89 | $29.26 | 9300 |
| 2024-10-16 | 28.85 | $29.20 | 12331 |
| 2024-10-15 | 28.81 | $28.99 | 15000 |
| 2024-10-14 | 28.80 | $29.11 | 1200 |
| 2024-10-11 | 28.77 | $28.95 | 134800 |
| 2024-10-10 | 28.75 | $28.69 | 500 |
| 2024-10-09 | 28.76 | $28.71 | 1900 |
| 2024-10-08 | 28.76 | $28.55 | 7917 |
| 2024-10-07 | 28.77 | $28.48 | 3042 |
| 2024-10-04 | 28.79 | $28.82 | 1900 |
| 2024-10-03 | 28.78 | $28.63 | 9322 |
| 2024-10-02 | 28.78 | $28.73 | 4000 |
| 2024-10-01 | 28.76 | $28.83 | 12830 |
| 2024-09-30 | 28.74 | $28.94 | 29500 |
| 2024-09-27 | 28.71 | $28.98 | 7200 |
| 2024-09-26 | 28.67 | $28.94 | 1500 |
| 2024-09-25 | 28.63 | $28.65 | 4820 |
| 2024-09-24 | 28.62 | $28.93 | 2200 |
| 2024-09-23 | 28.59 | $28.89 | 1836 |
| 2024-09-20 | 28.55 | $28.79 | 3400 |
| 2024-09-19 | 28.53 | $29.02 | 4200 |
| 2024-09-18 | 28.48 | $28.75 | 3016 |
| 2024-09-17 | 28.45 | $28.89 | 6900 |
| 2024-09-16 | 28.40 | $28.76 | 9800 |
| 2024-09-13 | 28.37 | $28.61 | 6048 |
| 2024-09-12 | 28.34 | $28.21 | 16000 |
| 2024-09-11 | 28.36 | $28.09 | 6301 |
| 2024-09-10 | 28.38 | $28.14 | 19610 |
| 2024-09-09 | 28.39 | $28.21 | 7229 |
| 2024-09-06 | 28.39 | $28.01 | 12700 |
| 2024-09-05 | 28.41 | $28.19 | 11700 |
| 2024-09-04 | 28.40 | $28.40 | 5533 |
| 2024-09-03 | 28.37 | $28.43 | 4842 |
| 2024-08-30 | 28.33 | $28.75 | 11400 |
| 2024-08-29 | 28.26 | $28.58 | 9129 |
| 2024-08-28 | 28.19 | $28.65 | 4631 |
| 2024-08-27 | 28.12 | $28.73 | 22910 |
| 2024-08-26 | 28.04 | $28.82 | 3600 |
| 2024-08-23 | 27.95 | $28.73 | 7344 |
| 2024-08-22 | 27.87 | $28.39 | 34430 |
| 2024-08-21 | 27.81 | $28.50 | 6822 |
| 2024-08-20 | 27.73 | $28.12 | 13939 |
| 2024-08-19 | 27.69 | $28.25 | 1300 |
| 2024-08-16 | 27.64 | $28.02 | 8000 |
| 2024-08-15 | 27.61 | $28.00 | 8300 |
| 2024-08-14 | 27.57 | $27.66 | 1300 |
| 2024-08-13 | 27.58 | $27.58 | 700 |
| 2024-08-12 | 27.59 | $27.21 | 12426 |
| 2024-08-09 | 27.64 | $27.44 | 9100 |
| 2024-08-08 | 27.67 | $27.36 | 12300 |
| 2024-08-07 | 27.70 | $27.08 | 29314 |
| 2024-08-06 | 27.77 | $27.21 | 10200 |
| 2024-08-05 | 27.81 | $27.08 | 17831 |
| 2024-08-02 | 27.86 | $27.74 | 18500 |
| 2024-08-01 | 27.85 | $28.06 | 11800 |
| 2024-07-31 | 27.80 | $28.37 | 9836 |
| 2024-07-30 | 27.71 | $28.26 | 9900 |
| 2024-07-29 | 27.62 | $27.98 | 9900 |
| 2024-07-26 | 27.56 | $28.07 | 25900 |
| 2024-07-25 | 27.48 | $27.67 | 1000 |
| 2024-07-24 | 27.44 | $27.45 | 1200 |
| 2024-07-23 | 27.41 | $27.52 | 24209 |
| 2024-07-22 | 27.38 | $27.75 | 27802 |
| 2024-07-19 | 27.33 | $27.78 | 3800 |
| 2024-07-18 | 27.26 | $27.97 | 143910 |
| 2024-07-17 | 27.18 | $28.34 | 1911 |
| 2024-07-16 | 27.05 | $28.08 | 16700 |
| 2024-07-15 | 26.94 | $27.54 | 10437 |
| 2024-07-12 | 26.88 | $27.46 | 7500 |
| 2024-07-11 | 26.83 | $27.23 | 8046 |
| 2024-07-10 | 26.80 | $26.74 | 8406 |
| 2024-07-09 | 26.81 | $26.47 | 12322 |
| 2024-07-08 | 26.86 | $26.59 | 14800 |
| 2024-07-05 | 26.89 | $26.57 | 8900 |
| 2024-07-03 | 26.93 | $26.67 | 944 |
| 2024-07-02 | 26.97 | $26.65 | 5244 |
| 2024-07-01 | 27.00 | $26.61 | 1307 |
| 2024-06-28 | 27.05 | $26.96 | 14027 |
| 2024-06-27 | 27.06 | $26.89 | 13915 |
| 2024-06-26 | 27.08 | $26.95 | 4100 |
| 2024-06-25 | 27.09 | $27.09 | 48500 |
| 2024-06-24 | 27.09 | $27.34 | 4047 |
| 2024-06-21 | 27.07 | $27.22 | 1400 |
| 2024-06-20 | 27.06 | $27.15 | 7404 |
| 2024-06-18 | 27.06 | $27.00 | 13140 |
| 2024-06-17 | 27.08 | $27.05 | 3849 |
| 2024-06-14 | 27.10 | $26.72 | 27743 |
| 2024-06-13 | 27.15 | $26.92 | 16320 |
| 2024-06-12 | 27.19 | $27.09 | 21000 |
| 2024-06-11 | 27.22 | $26.99 | 11000 |
| 2024-06-10 | 27.26 | $27.10 | 11501 |
| 2024-06-07 | 27.30 | $27.17 | 922 |
| 2024-06-06 | 27.33 | $27.16 | 3427 |
| 2024-06-05 | 27.36 | $27.09 | 5409 |
| 2024-06-04 | 27.40 | $27.17 | 14247 |
| 2024-06-03 | 27.44 | $27.28 | 1415 |
| 2024-05-31 | 27.46 | $27.46 | 12729 |
| 2024-05-30 | 27.46 | $26.99 | 10824 |
| 2024-05-29 | 27.51 | $26.68 | 2835 |
| 2024-05-28 | 27.59 | $27.09 | 2346 |
| 2024-05-24 | 27.63 | $27.29 | 13600 |
| 2024-05-23 | 27.65 | $27.25 | 5700 |
| 2024-05-22 | 27.67 | $27.65 | 8100 |
| 2024-05-21 | 27.65 | $27.79 | 7300 |
| 2024-05-20 | 27.62 | $27.87 | 1700 |
| 2024-05-17 | 27.57 | $27.96 | 13900 |
| 2024-05-16 | 27.51 | $27.95 | 13504 |
| 2024-05-15 | 27.44 | $27.90 | 23500 |
| 2024-05-14 | 27.38 | $27.88 | 7600 |
| 2024-05-13 | 27.30 | $27.89 | 10200 |
| 2024-05-10 | 27.22 | $27.74 | 2000 |
| 2024-05-09 | 27.15 | $27.70 | 4228 |
| 2024-05-08 | 27.08 | $27.45 | 5043 |
| 2024-05-07 | 27.04 | $27.46 | 5924 |
| 2024-05-06 | 26.99 | $27.22 | 9012 |
| 2024-05-03 | 26.97 | $27.13 | 1600 |
| 2024-05-02 | 26.96 | $26.98 | 4546 |
| 2024-05-01 | 26.97 | $26.84 | 3418 |
| 2024-04-30 | 26.99 | $26.95 | 5200 |
| 2024-04-29 | 27.00 | $27.25 | 8100 |
| 2024-04-26 | 26.99 | $27.00 | 61403 |
| 2024-04-25 | 27.01 | $27.04 | 1526 |
| 2024-04-24 | 27.02 | $27.27 | 11200 |
| 2024-04-23 | 27.02 | $27.10 | 2300 |
| 2024-04-22 | 27.04 | $27.00 | 23213 |
| 2024-04-19 | 27.06 | $26.82 | 40500 |
| 2024-04-18 | 27.11 | $26.56 | 71320 |
| 2024-04-17 | 27.19 | $26.47 | 7700 |
| 2024-04-16 | 27.28 | $26.48 | 300 |
| 2024-04-15 | 27.38 | $26.64 | 8228 |
| 2024-04-12 | 27.46 | $26.70 | 4342 |
| 2024-04-11 | 27.53 | $27.23 | 1513 |
| 2024-04-10 | 27.56 | $27.19 | 2200 |
| 2024-04-09 | 27.60 | $27.78 | 3517 |
| 2024-04-08 | 27.57 | $27.53 | 9100 |
| 2024-04-05 | 27.57 | $27.36 | 6500 |
| 2024-04-04 | 27.58 | $27.41 | 7134 |
| 2024-04-03 | 27.59 | $27.56 | 5500 |
| 2024-04-02 | 27.58 | $27.69 | 6010 |
| 2024-04-01 | 27.55 | $27.75 | 7200 |
| 2024-03-28 | 27.52 | $28.08 | 9931 |
| 2024-03-27 | 27.44 | $27.90 | 226 |
| 2024-03-26 | 27.38 | $27.36 | 2800 |
| 2024-03-25 | 27.37 | $27.62 | 1600 |
| 2024-03-22 | 27.32 | $27.62 | 2100 |
| 2024-03-21 | 27.27 | $27.73 | 3540 |
| 2024-03-20 | 27.21 | $27.54 | 20146 |
| 2024-03-19 | 27.15 | $27.34 | 4631 |
| 2024-03-18 | 27.11 | $27.19 | 1900 |
| 2024-03-15 | 27.09 | $27.20 | 4300 |
| 2024-03-14 | 27.05 | $27.20 | 10200 |
| 2024-03-13 | 27.01 | $27.50 | 7741 |
| 2024-03-12 | 26.93 | $27.49 | 6505 |
| 2024-03-11 | 26.85 | $27.42 | 2808 |
| 2024-03-08 | 26.77 | $27.28 | 3700 |
| 2024-03-07 | 26.70 | $27.25 | 5607 |
| 2024-03-06 | 26.62 | $27.09 | 4800 |
| 2024-03-05 | 26.55 | $26.76 | 3600 |
| 2024-03-04 | 26.52 | $26.83 | 11102 |
| 2024-03-01 | 26.47 | $26.86 | 4400 |
| 2024-02-29 | 26.42 | $26.93 | 3700 |
| 2024-02-28 | 26.35 | $26.64 | 1700 |
| 2024-02-27 | 26.32 | $26.66 | 1207 |
| 2024-02-26 | 26.28 | $26.41 | 7743 |
| 2024-02-23 | 26.26 | $26.64 | 12100 |
| 2024-02-22 | 26.23 | $26.62 | 1319 |
| 2024-02-21 | 26.19 | $26.45 | 2900 |
| 2024-02-20 | 26.17 | $26.32 | 21400 |
| 2024-02-16 | 26.16 | $26.25 | 4700 |
| 2024-02-15 | 26.16 | $26.26 | 400 |
| 2024-02-14 | 26.15 | $25.91 | 10524 |
| 2024-02-13 | 26.18 | $25.74 | 1608 |
| 2024-02-12 | 26.23 | $26.34 | 8824 |
| 2024-02-09 | 26.22 | $25.99 | 16932 |
| 2024-02-08 | 26.24 | $26.09 | 9104 |
| 2024-02-07 | 26.26 | $26.10 | 21100 |
| 2024-02-06 | 26.28 | $26.13 | 5800 |
| 2024-02-05 | 26.30 | $25.89 | 3800 |
| 2024-02-02 | 26.34 | $26.35 | 10210 |
| 2024-02-01 | 26.34 | $26.39 | 7400 |
| 2024-01-31 | 26.34 | $26.24 | 12600 |
| 2024-01-30 | 26.35 | $26.47 | 7900 |
| 2024-01-29 | 26.34 | $26.47 | 10600 |
| 2024-01-26 | 26.33 | $26.50 | 5849 |
| 2024-01-25 | 26.32 | $26.44 | 4000 |
| 2024-01-24 | 26.31 | $26.20 | 3447 |
| 2024-01-23 | 26.33 | $26.42 | 21800 |
| 2024-01-22 | 26.32 | $26.35 | 8700 |
| 2024-01-19 | 26.32 | $26.17 | 229029 |
| 2024-01-18 | 26.34 | $25.96 | 10500 |
| 2024-01-17 | 26.39 | $26.04 | 5548 |
| 2024-01-16 | 26.42 | $26.14 | 35800 |
| 2024-01-12 | 26.45 | $26.44 | 51500 |
| 2024-01-11 | 26.45 | $26.27 | 2207 |
| 2024-01-10 | 26.47 | $26.51 | 2938 |
| 2024-01-09 | 26.46 | $26.56 | 23149 |
| 2024-01-08 | 26.43 | $26.57 | 449 |
| 2024-01-05 | 26.41 | $26.49 | 22300 |
| 2024-01-04 | 26.38 | $26.36 | 8900 |
| 2024-01-03 | 26.37 | $26.34 | 4100 |
| 2024-01-02 | 26.35 | $26.66 | 128220 |
| 2023-12-29 | 26.30 | $26.53 | 1400 |
| 2023-12-28 | 26.25 | $26.53 | 5720 |
| 2023-12-27 | 26.19 | $26.49 | 17020 |
| 2023-12-26 | 26.13 | $26.48 | 1900 |
| 2023-12-22 | 26.07 | $26.33 | 6700 |
| 2023-12-21 | 26.01 | $26.24 | 12600 |
| 2023-12-20 | 25.95 | $25.99 | 31200 |
| 2023-12-19 | 25.91 | $26.70 | 16100 |
| 2023-12-18 | 25.79 | $26.47 | 102727 |
| 2023-12-15 | 25.69 | $26.42 | 65816 |
| 2023-12-14 | 25.58 | $26.69 | 101917 |
| 2023-12-13 | 25.43 | $26.26 | 4000 |
| 2023-12-12 | 25.32 | $25.72 | 3042 |
| 2023-12-11 | 25.25 | $25.80 | 17400 |
| 2023-12-08 | 25.17 | $25.64 | 9800 |
| 2023-12-07 | 25.08 | $25.68 | 62502 |
| 2023-12-06 | 24.99 | $25.53 | 8900 |
| 2023-12-05 | 24.90 | $25.38 | 4400 |
| 2023-12-04 | 24.82 | $25.64 | 117100 |
| 2023-12-01 | 24.71 | $25.49 | 3800 |
| 2023-11-30 | 24.60 | $25.09 | 2401 |
| 2023-11-29 | 24.53 | $24.82 | 2845 |
| 2023-11-28 | 24.47 | $24.78 | 12801 |
| 2023-11-27 | 24.41 | $24.73 | 60500 |
| 2023-11-24 | 24.34 | $24.93 | 3036 |
| 2023-11-22 | 24.25 | $24.83 | 12101 |
| 2023-11-21 | 24.16 | $24.69 | 20000 |
| 2023-11-20 | 24.08 | $24.74 | 9049 |
| 2023-11-17 | 23.99 | $24.69 | 6931 |
| 2023-11-16 | 23.89 | $24.50 | 24300 |
| 2023-11-15 | 23.81 | $24.70 | 30706 |
| 2023-11-14 | 23.71 | $24.38 | 5945 |
| 2023-11-13 | 23.64 | $23.67 | 5800 |
| 2023-11-10 | 23.65 | $23.75 | 30400 |
| 2023-11-09 | 23.64 | $23.56 | 4046 |
| 2023-11-08 | 23.65 | $23.81 | 13541 |
| 2023-11-07 | 23.64 | $23.86 | 10100 |
| 2023-11-06 | 23.63 | $24.07 | 28313 |
| 2023-11-03 | 23.60 | $24.19 | 12800 |
| 2023-11-02 | 23.55 | $23.89 | 283922 |
| 2023-11-01 | 23.53 | $23.28 | 3500 |
| 2023-10-31 | 23.57 | $23.40 | 21400 |
| 2023-10-30 | 23.60 | $23.13 | 3600 |
| 2023-10-27 | 23.67 | $22.85 | 1600 |
| 2023-10-26 | 23.76 | $23.22 | 3100 |
| 2023-10-25 | 23.82 | $23.32 | 1000 |
| 2023-10-24 | 23.88 | $23.49 | 38137 |
| 2023-10-23 | 23.93 | $23.42 | 110700 |
| 2023-10-20 | 23.98 | $23.68 | 44600 |
| 2023-10-19 | 24.02 | $23.92 | 139347 |
| 2023-10-18 | 24.04 | $24.12 | 36400 |
| 2023-10-17 | 24.04 | $24.40 | 32520 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.85
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.22
Average
27.02
Maximum
29.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.85 | $27.80 | 36348 |
| 2026-07-21 | 27.86 | $27.72 | 94161 |
| 2026-07-20 | 27.89 | $27.66 | 114521 |
| 2026-07-17 | 27.93 | $27.87 | 2800 |
| 2026-07-16 | 27.94 | $28.06 | 4826 |
| 2026-07-15 | 27.90 | $27.63 | 7200 |
| 2026-07-14 | 27.95 | $27.75 | 3900 |
| 2026-07-13 | 27.99 | $27.84 | 11500 |
| 2026-07-10 | 28.00 | $27.91 | 12313 |
| 2026-07-09 | 28.01 | $27.73 | 4400 |
| 2026-07-08 | 28.05 | $27.69 | 3800 |
| 2026-07-07 | 28.11 | $28.19 | 25500 |
| 2026-07-06 | 28.07 | $28.15 | 6026 |
| 2026-07-02 | 28.03 | $28.29 | 16600 |
| 2026-07-01 | 27.96 | $27.92 | 9501 |
| 2026-06-30 | 27.95 | $27.76 | 27006 |
| 2026-06-29 | 27.97 | $28.00 | 2918 |
| 2026-06-26 | 27.95 | $28.26 | 1248 |
| 2026-06-25 | 27.86 | $27.97 | 2400 |
| 2026-06-24 | 27.82 | $27.87 | 6493 |
| 2026-06-23 | 27.80 | $27.86 | 2605 |
| 2026-06-22 | 27.77 | $27.67 | 4600 |
| 2026-06-18 | 27.77 | $27.69 | 2090 |
| 2026-06-17 | 27.78 | $27.81 | 10708 |
| 2026-06-16 | 27.75 | $28.16 | 4416 |
| 2026-06-15 | 27.65 | $28.04 | 2700 |
| 2026-06-12 | 27.56 | $28.08 | 2255 |
| 2026-06-11 | 27.44 | $27.84 | 7737 |
| 2026-06-10 | 27.36 | $27.42 | 8200 |
| 2026-06-09 | 27.35 | $27.57 | 4611 |
| 2026-06-08 | 27.30 | $27.22 | 6300 |
| 2026-06-05 | 27.33 | $27.41 | 16201 |
| 2026-06-04 | 27.32 | $27.43 | 8300 |
| 2026-06-03 | 27.30 | $27.13 | 13910 |
| 2026-06-02 | 27.34 | $27.36 | 8579 |
| 2026-06-01 | 27.34 | $27.27 | 11761 |
| 2026-05-29 | 27.36 | $27.40 | 5573 |
| 2026-05-28 | 27.36 | $27.43 | 4000 |
| 2026-05-27 | 27.35 | $27.44 | 20800 |
| 2026-05-26 | 27.34 | $27.46 | 6300 |
| 2026-05-22 | 27.32 | $27.63 | 5541 |
| 2026-05-21 | 27.27 | $27.49 | 7890 |
| 2026-05-20 | 27.23 | $27.33 | 8900 |
| 2026-05-19 | 27.23 | $27.19 | 11236 |
| 2026-05-18 | 27.25 | $27.28 | 2300 |
| 2026-05-15 | 27.26 | $26.93 | 10700 |
| 2026-05-14 | 27.34 | $27.15 | 5644 |
| 2026-05-13 | 27.40 | $27.03 | 20100 |
| 2026-05-12 | 27.48 | $27.21 | 5327 |
| 2026-05-11 | 27.55 | $27.06 | 65713 |
| 2026-05-08 | 27.65 | $27.27 | 11501 |
| 2026-05-07 | 27.73 | $27.40 | 2361 |
| 2026-05-06 | 27.79 | $27.71 | 6300 |
| 2026-05-05 | 27.80 | $27.50 | 7400 |
| 2026-05-04 | 27.85 | $27.36 | 6700 |
| 2026-05-01 | 27.94 | $27.73 | 9500 |
| 2026-04-30 | 27.97 | $27.99 | 11200 |
| 2026-04-29 | 27.94 | $27.67 | 4247 |
| 2026-04-28 | 27.97 | $27.81 | 51360 |
| 2026-04-27 | 27.98 | $27.88 | 113414 |
| 2026-04-24 | 27.98 | $27.96 | 2400 |
| 2026-04-23 | 27.95 | $28.06 | 26804 |
| 2026-04-22 | 27.90 | $28.14 | 9533 |
| 2026-04-21 | 27.82 | $28.19 | 4500 |
| 2026-04-20 | 27.72 | $28.38 | 2113 |
| 2026-04-17 | 27.56 | $28.39 | 923 |
| 2026-04-16 | 27.38 | $27.84 | 20440 |
| 2026-04-15 | 27.27 | $27.88 | 8963 |
| 2026-04-14 | 27.15 | $27.91 | 1300 |
| 2026-04-13 | 26.99 | $27.74 | 5200 |
| 2026-04-10 | 26.85 | $27.27 | 3921 |
| 2026-04-09 | 26.79 | $27.58 | 7500 |
| 2026-04-08 | 26.65 | $27.50 | 5931 |
| 2026-04-07 | 26.51 | $26.65 | 3300 |
| 2026-04-06 | 26.53 | $26.76 | 9444 |
| 2026-04-02 | 26.53 | $26.60 | 19141 |
| 2026-04-01 | 26.57 | $26.70 | 6518 |
| 2026-03-31 | 26.59 | $26.73 | 56200 |
| 2026-03-30 | 26.61 | $26.42 | 2100 |
| 2026-03-27 | 26.71 | $26.44 | 4902 |
| 2026-03-26 | 26.82 | $26.84 | 13900 |
| 2026-03-25 | 26.87 | $26.85 | 4700 |
| 2026-03-24 | 26.92 | $26.73 | 12000 |
| 2026-03-23 | 27.01 | $26.80 | 2845 |
| 2026-03-20 | 27.10 | $26.67 | 2417 |
| 2026-03-19 | 27.24 | $26.86 | 5831 |
| 2026-03-18 | 27.36 | $26.92 | 9401 |
| 2026-03-17 | 27.48 | $27.37 | 2400 |
| 2026-03-16 | 27.54 | $27.15 | 2300 |
| 2026-03-13 | 27.65 | $26.98 | 900 |
| 2026-03-12 | 27.82 | $26.91 | 5094 |
| 2026-03-11 | 28.03 | $27.34 | 2722 |
| 2026-03-10 | 28.18 | $27.50 | 16333 |
| 2026-03-09 | 28.33 | $27.84 | 9605 |
| 2026-03-06 | 28.42 | $28.00 | 19095 |
| 2026-03-05 | 28.50 | $28.27 | 8320 |
| 2026-03-04 | 28.53 | $28.37 | 3313 |
| 2026-03-03 | 28.54 | $28.36 | 9644 |
| 2026-03-02 | 28.56 | $28.55 | 9000 |
| 2026-02-27 | 28.54 | $28.57 | 1700 |
| 2026-02-26 | 28.51 | $28.55 | 3500 |
| 2026-02-25 | 28.48 | $28.37 | 2338 |
| 2026-02-24 | 28.48 | $28.39 | 5900 |
| 2026-02-23 | 28.48 | $28.07 | 4838 |
| 2026-02-20 | 28.54 | $28.33 | 4200 |
| 2026-02-19 | 28.55 | $28.32 | 20720 |
| 2026-02-18 | 28.57 | $28.45 | 13900 |
| 2026-02-17 | 28.56 | $28.36 | 7100 |
| 2026-02-13 | 28.57 | $28.47 | 20441 |
| 2026-02-12 | 28.55 | $28.35 | 4900 |
| 2026-02-11 | 28.56 | $28.63 | 21800 |
| 2026-02-10 | 28.50 | $28.74 | 5129 |
| 2026-02-09 | 28.41 | $28.55 | 7900 |
| 2026-02-06 | 28.34 | $28.61 | 3721 |
| 2026-02-05 | 28.25 | $28.29 | 29414 |
| 2026-02-04 | 28.21 | $28.45 | 10927 |
| 2026-02-03 | 28.13 | $27.99 | 16227 |
| 2026-02-02 | 28.13 | $28.21 | 5300 |
| 2026-01-30 | 28.08 | $28.15 | 22600 |
| 2026-01-29 | 28.03 | $27.91 | 4735 |
| 2026-01-28 | 28.03 | $27.87 | 10504 |
| 2026-01-27 | 28.03 | $28.04 | 3400 |
| 2026-01-26 | 28.00 | $28.09 | 11810 |
| 2026-01-23 | 27.95 | $28.02 | 8300 |
| 2026-01-22 | 27.90 | $28.04 | 8934 |
| 2026-01-21 | 27.84 | $27.98 | 12049 |
| 2026-01-20 | 27.78 | $27.65 | 62400 |
| 2026-01-16 | 27.78 | $27.98 | 33748 |
| 2026-01-15 | 27.71 | $28.00 | 17409 |
| 2026-01-14 | 27.62 | $27.88 | 8000 |
| 2026-01-13 | 27.54 | $27.65 | 35205 |
| 2026-01-12 | 27.49 | $27.65 | 19600 |
| 2026-01-09 | 27.44 | $27.70 | 20500 |
| 2026-01-08 | 27.37 | $27.49 | 14410 |
| 2026-01-07 | 27.32 | $27.07 | 11221 |
| 2026-01-06 | 27.36 | $27.37 | 81646 |
| 2026-01-05 | 27.35 | $27.20 | 154349 |
| 2026-01-02 | 27.36 | $27.09 | 2500 |
| 2025-12-31 | 27.40 | $27.09 | 26922 |
| 2025-12-30 | 27.44 | $27.28 | 9830 |
| 2025-12-29 | 27.45 | $27.29 | 9000 |
| 2025-12-26 | 27.46 | $27.31 | 4600 |
| 2025-12-24 | 27.47 | $27.34 | 15600 |
| 2025-12-23 | 27.46 | $27.19 | 5807 |
| 2025-12-22 | 27.49 | $27.42 | 6616 |
| 2025-12-19 | 27.47 | $27.32 | 5400 |
| 2025-12-18 | 27.47 | $27.45 | 8200 |
| 2025-12-17 | 27.43 | $27.61 | 20400 |
| 2025-12-16 | 27.36 | $27.56 | 4300 |
| 2025-12-15 | 27.28 | $27.63 | 3786 |
| 2025-12-12 | 27.18 | $27.51 | 14100 |
| 2025-12-11 | 27.08 | $27.50 | 5835 |
| 2025-12-10 | 26.96 | $27.31 | 7600 |
| 2025-12-09 | 26.87 | $26.94 | 2140 |
| 2025-12-08 | 26.84 | $26.89 | 28000 |
| 2025-12-05 | 26.81 | $27.10 | 23600 |
| 2025-12-04 | 26.74 | $27.10 | 69404 |
| 2025-12-03 | 26.65 | $27.08 | 46800 |
| 2025-12-02 | 26.55 | $26.79 | 3206 |
| 2025-12-01 | 26.50 | $26.81 | 1618 |
| 2025-11-28 | 26.43 | $26.91 | 3100 |
| 2025-11-26 | 26.33 | $26.78 | 31336 |
| 2025-11-25 | 26.24 | $26.59 | 3400 |
| 2025-11-24 | 26.18 | $26.20 | 11900 |
| 2025-11-21 | 26.20 | $26.38 | 7300 |
| 2025-11-20 | 26.18 | $25.82 | 18713 |
| 2025-11-19 | 26.27 | $26.01 | 9712 |
| 2025-11-18 | 26.34 | $26.16 | 2210 |
| 2025-11-17 | 26.39 | $26.12 | 10702 |
| 2025-11-14 | 26.46 | $26.55 | 6641 |
| 2025-11-13 | 26.45 | $26.68 | 14615 |
| 2025-11-12 | 26.41 | $26.76 | 12933 |
| 2025-11-11 | 26.34 | $26.69 | 1933 |
| 2025-11-10 | 26.28 | $26.47 | 20909 |
| 2025-11-07 | 26.26 | $26.48 | 2203 |
| 2025-11-06 | 26.24 | $26.10 | 304342 |
| 2025-11-05 | 26.29 | $26.28 | 5436 |
| 2025-11-04 | 26.31 | $26.08 | 20338 |
| 2025-11-03 | 26.38 | $26.11 | 8421 |
| 2025-10-31 | 26.46 | $26.18 | 1000 |
| 2025-10-30 | 26.53 | $26.14 | 14113 |
| 2025-10-29 | 26.63 | $26.16 | 3716 |
| 2025-10-28 | 26.73 | $26.69 | 2627 |
| 2025-10-27 | 26.74 | $26.87 | 928 |
| 2025-10-24 | 26.72 | $26.75 | 2200 |
| 2025-10-23 | 26.72 | $26.87 | 7200 |
| 2025-10-22 | 26.69 | $26.88 | 7100 |
| 2025-10-21 | 26.66 | $26.96 | 4053 |
| 2025-10-20 | 26.60 | $26.76 | 18522 |
| 2025-10-17 | 26.58 | $26.66 | 6290 |
| 2025-10-16 | 26.58 | $26.33 | 2429 |
| 2025-10-15 | 26.65 | $26.61 | 2205 |
| 2025-10-14 | 26.67 | $26.72 | 4100 |
| 2025-10-13 | 26.67 | $26.41 | 10100 |
| 2025-10-10 | 26.73 | $26.33 | 3412 |
| 2025-10-09 | 26.83 | $26.69 | 11400 |
| 2025-10-08 | 26.86 | $26.85 | 41800 |
| 2025-10-07 | 26.86 | $26.83 | 3473 |
| 2025-10-06 | 26.87 | $26.87 | 11900 |
| 2025-10-03 | 26.88 | $26.94 | 4000 |
| 2025-10-02 | 26.86 | $26.82 | 18105 |
| 2025-10-01 | 26.88 | $26.87 | 14987 |
| 2025-09-30 | 26.88 | $26.86 | 17967 |
| 2025-09-29 | 26.89 | $26.81 | 5207 |
| 2025-09-26 | 26.91 | $26.93 | 900 |
| 2025-09-25 | 26.90 | $26.68 | 1417 |
| 2025-09-24 | 26.95 | $26.84 | 634 |
| 2025-09-23 | 26.97 | $26.89 | 9933 |
| 2025-09-22 | 26.99 | $26.87 | 3550 |
| 2025-09-19 | 27.01 | $26.85 | 1547 |
| 2025-09-18 | 27.04 | $26.94 | 2001 |
| 2025-09-17 | 27.06 | $26.89 | 6800 |
| 2025-09-16 | 27.09 | $26.77 | 8341 |
| 2025-09-15 | 27.14 | $26.82 | 8100 |
| 2025-09-12 | 27.20 | $27.05 | 167235 |
| 2025-09-11 | 27.21 | $27.25 | 13700 |
| 2025-09-10 | 27.19 | $26.90 | 26300 |
| 2025-09-09 | 27.23 | $27.06 | 18800 |
| 2025-09-08 | 27.25 | $27.03 | 7728 |
| 2025-09-05 | 27.27 | $27.08 | 31810 |
| 2025-09-04 | 27.28 | $27.13 | 19400 |
| 2025-09-03 | 27.29 | $27.03 | 196619 |
| 2025-09-02 | 27.32 | $27.14 | 23700 |
| 2025-08-29 | 27.32 | $27.29 | 3300 |
| 2025-08-28 | 27.30 | $27.24 | 13768 |
| 2025-08-27 | 27.27 | $27.44 | 12581 |
| 2025-08-26 | 27.20 | $27.31 | 6500 |
| 2025-08-25 | 27.15 | $27.36 | 9900 |
| 2025-08-22 | 27.07 | $27.59 | 9709 |
| 2025-08-21 | 26.93 | $27.04 | 17446 |
| 2025-08-20 | 26.89 | $27.10 | 4820 |
| 2025-08-19 | 26.82 | $27.16 | 3900 |
| 2025-08-18 | 26.73 | $26.96 | 6300 |
| 2025-08-15 | 26.67 | $27.03 | 8430 |
| 2025-08-14 | 26.58 | $26.99 | 5422 |
| 2025-08-13 | 26.48 | $27.12 | 10500 |
| 2025-08-12 | 26.34 | $26.55 | 22638 |
| 2025-08-11 | 26.30 | $26.20 | 10008 |
| 2025-08-08 | 26.32 | $26.33 | 17800 |
| 2025-08-07 | 26.33 | $26.17 | 5602 |
| 2025-08-06 | 26.36 | $26.22 | 6900 |
| 2025-08-05 | 26.39 | $26.20 | 10900 |
| 2025-08-04 | 26.43 | $26.11 | 3500 |
| 2025-08-01 | 26.50 | $25.76 | 5700 |
| 2025-07-31 | 26.65 | $25.96 | 5000 |
| 2025-07-30 | 26.78 | $26.39 | 8209 |
| 2025-07-29 | 26.84 | $26.70 | 28400 |
| 2025-07-28 | 26.85 | $26.89 | 4407 |
| 2025-07-25 | 26.81 | $27.02 | 10700 |
| 2025-07-24 | 26.74 | $26.93 | 6700 |
| 2025-07-23 | 26.68 | $27.12 | 8800 |
| 2025-07-22 | 26.56 | $26.79 | 23900 |
| 2025-07-21 | 26.50 | $26.25 | 337300 |
| 2025-07-18 | 26.53 | $26.36 | 2800 |
| 2025-07-17 | 26.55 | $26.51 | 10000 |
| 2025-07-16 | 26.54 | $26.23 | 10300 |
| 2025-07-15 | 26.59 | $26.11 | 8800 |
| 2025-07-14 | 26.66 | $26.57 | 1000 |
| 2025-07-11 | 26.65 | $26.67 | 22500 |
| 2025-07-10 | 26.62 | $26.87 | 84900 |
| 2025-07-09 | 26.54 | $26.68 | 14500 |
| 2025-07-08 | 26.48 | $26.70 | 12900 |
| 2025-07-07 | 26.41 | $26.46 | 31600 |
| 2025-07-03 | 26.37 | $26.76 | 3800 |
| 2025-07-02 | 26.27 | $26.78 | 26200 |
| 2025-07-01 | 26.14 | $26.72 | 10200 |
| 2025-06-30 | 26.01 | $26.03 | 42500 |
| 2025-06-27 | 26.00 | $25.95 | 6000 |
| 2025-06-26 | 26.00 | $26.00 | 2600 |
| 2025-06-25 | 26.00 | $25.78 | 7600 |
| 2025-06-24 | 26.04 | $26.13 | 3900 |
| 2025-06-23 | 26.01 | $26.03 | 7800 |
| 2025-06-20 | 26.00 | $25.73 | 29200 |
| 2025-06-18 | 26.05 | $25.71 | 41800 |
| 2025-06-17 | 26.11 | $25.77 | 7100 |
| 2025-06-16 | 26.16 | $26.10 | 6800 |
| 2025-06-13 | 26.16 | $26.02 | 11600 |
| 2025-06-12 | 26.17 | $26.34 | 8700 |
| 2025-06-11 | 26.12 | $26.25 | 29100 |
| 2025-06-10 | 26.07 | $26.47 | 21600 |
| 2025-06-09 | 25.97 | $26.19 | 30600 |
| 2025-06-06 | 25.91 | $26.04 | 2600 |
| 2025-06-05 | 25.87 | $25.75 | 54100 |
| 2025-06-04 | 25.89 | $25.96 | 18800 |
| 2025-06-03 | 25.86 | $25.95 | 25600 |
| 2025-06-02 | 25.83 | $25.69 | 3700 |
| 2025-05-30 | 25.86 | $25.78 | 500 |
| 2025-05-29 | 25.86 | $25.78 | 4200 |
| 2025-05-28 | 25.87 | $25.66 | 235300 |
| 2025-05-27 | 25.90 | $25.94 | 9400 |
| 2025-05-23 | 25.88 | $25.41 | 18900 |
| 2025-05-22 | 25.96 | $25.63 | 5900 |
| 2025-05-21 | 26.02 | $25.72 | 1100 |
| 2025-05-20 | 26.06 | $26.35 | 3600 |
| 2025-05-19 | 25.97 | $26.37 | 6400 |
| 2025-05-16 | 25.86 | $26.49 | 7100 |
| 2025-05-15 | 25.71 | $26.23 | 281300 |
| 2025-05-14 | 25.59 | $26.08 | 4200 |
| 2025-05-13 | 25.49 | $26.29 | 5200 |
| 2025-05-12 | 25.32 | $26.39 | 5000 |
| 2025-05-09 | 25.10 | $25.43 | 12800 |
| 2025-05-08 | 25.05 | $25.54 | 12100 |
| 2025-05-07 | 24.97 | $25.24 | 37200 |
| 2025-05-06 | 24.95 | $25.08 | 9800 |
| 2025-05-05 | 24.95 | $25.28 | 58000 |
| 2025-05-02 | 24.92 | $25.48 | 18800 |
| 2025-05-01 | 24.84 | $25.06 | 12700 |
| 2025-04-30 | 24.84 | $25.17 | 31200 |
| 2025-04-29 | 24.82 | $25.19 | 84800 |
| 2025-04-28 | 24.79 | $25.23 | 10000 |
| 2025-04-25 | 24.75 | $25.23 | 1500 |
| 2025-04-24 | 24.71 | $25.28 | 163500 |
| 2025-04-23 | 24.65 | $24.97 | 44600 |
| 2025-04-22 | 24.66 | $25.07 | 551500 |
| 2025-04-21 | 24.64 | $24.61 | 6900 |
| 2025-04-17 | 24.73 | $24.90 | 4800 |
| 2025-04-16 | 24.77 | $24.57 | 3200 |
| 2025-04-15 | 24.90 | $24.86 | 3200 |
| 2025-04-14 | 24.98 | $25.15 | 1700 |
| 2025-04-11 | 25.03 | $24.90 | 22800 |
| 2025-04-10 | 25.13 | $24.57 | 3600 |
| 2025-04-09 | 25.33 | $25.33 | 3900 |
| 2025-04-08 | 25.41 | $23.50 | 4500 |
| 2025-04-07 | 25.88 | $24.17 | 15700 |
| 2025-04-04 | 26.29 | $24.61 | 48800 |
| 2025-04-03 | 26.68 | $25.68 | 38700 |
| 2025-04-02 | 26.90 | $27.02 | 6800 |
| 2025-04-01 | 26.88 | $26.86 | 6000 |
| 2025-03-31 | 26.89 | $26.83 | 26000 |
| 2025-03-28 | 26.90 | $26.65 | 2700 |
| 2025-03-27 | 26.96 | $27.18 | 9100 |
| 2025-03-26 | 26.91 | $27.12 | 4700 |
| 2025-03-25 | 26.87 | $26.86 | 11900 |
| 2025-03-24 | 26.88 | $26.99 | 37500 |
| 2025-03-21 | 26.86 | $26.70 | 2100 |
| 2025-03-20 | 26.90 | $26.92 | 2200 |
| 2025-03-19 | 26.90 | $27.10 | 4700 |
| 2025-03-18 | 26.86 | $26.99 | 14900 |
| 2025-03-17 | 26.84 | $27.07 | 6400 |
| 2025-03-14 | 26.80 | $26.74 | 3600 |
| 2025-03-13 | 26.82 | $26.33 | 8400 |
| 2025-03-12 | 26.94 | $26.45 | 15100 |
| 2025-03-11 | 27.05 | $26.91 | 4100 |
| 2025-03-10 | 27.07 | $27.43 | 9300 |
| 2025-03-07 | 27.00 | $27.50 | 13500 |
| 2025-03-06 | 26.89 | $26.97 | 8900 |
| 2025-03-05 | 26.89 | $26.85 | 3300 |
| 2025-03-04 | 26.90 | $26.56 | 3000 |
| 2025-03-03 | 26.98 | $26.93 | 4900 |
| 2025-02-28 | 27.00 | $27.23 | 2200 |
| 2025-02-27 | 26.95 | $26.99 | 1756 |
| 2025-02-26 | 26.95 | $27.03 | 4935 |
| 2025-02-25 | 26.94 | $27.29 | 39696 |
| 2025-02-24 | 26.87 | $27.19 | 6400 |
| 2025-02-21 | 26.82 | $27.08 | 4249 |
| 2025-02-20 | 26.78 | $27.23 | 2002 |
| 2025-02-19 | 26.70 | $27.17 | 18300 |
| 2025-02-18 | 26.63 | $26.95 | 5303 |
| 2025-02-14 | 26.59 | $26.69 | 4900 |
| 2025-02-13 | 26.60 | $26.69 | 6217 |
| 2025-02-12 | 26.61 | $26.46 | 24600 |
| 2025-02-11 | 26.68 | $26.71 | 23539 |
| 2025-02-10 | 26.70 | $26.51 | 9632 |
| 2025-02-07 | 26.77 | $26.43 | 10100 |
| 2025-02-06 | 26.88 | $26.66 | 6528 |
| 2025-02-05 | 26.95 | $26.72 | 11630 |
| 2025-02-04 | 27.02 | $26.68 | 20013 |
| 2025-02-03 | 27.12 | $26.75 | 29500 |
| 2025-01-31 | 27.21 | $27.06 | 5167 |
| 2025-01-30 | 27.26 | $27.29 | 19520 |
| 2025-01-29 | 27.26 | $27.32 | 3604 |
| 2025-01-28 | 27.26 | $27.43 | 11737 |
| 2025-01-27 | 27.24 | $27.85 | 12900 |
| 2025-01-24 | 27.13 | $27.41 | 4700 |
| 2025-01-23 | 27.09 | $27.52 | 9815 |
| 2025-01-22 | 27.02 | $27.39 | 11400 |
| 2025-01-21 | 26.97 | $27.56 | 18215 |
| 2025-01-17 | 26.88 | $27.37 | 7500 |
| 2025-01-16 | 26.82 | $27.26 | 209310 |
| 2025-01-15 | 26.78 | $27.16 | 3300 |
| 2025-01-14 | 26.75 | $27.00 | 12200 |
| 2025-01-13 | 26.75 | $26.87 | 13500 |
| 2025-01-10 | 26.78 | $26.48 | 11233 |
| 2025-01-08 | 26.90 | $26.85 | 81704 |
| 2025-01-07 | 26.97 | $27.01 | 5595 |
| 2025-01-06 | 27.01 | $26.96 | 22400 |
| 2025-01-03 | 27.08 | $27.07 | 24628 |
| 2025-01-02 | 27.14 | $26.90 | 3600 |
| 2024-12-31 | 27.24 | $27.11 | 22300 |
| 2024-12-30 | 27.33 | $26.92 | 4030 |
| 2024-12-27 | 27.46 | $27.35 | 2610 |
| 2024-12-26 | 27.53 | $27.55 | 1100 |
| 2024-12-24 | 27.57 | $27.39 | 1029 |
| 2024-12-23 | 27.66 | $27.30 | 5800 |
| 2024-12-20 | 27.77 | $27.22 | 1600 |
| 2024-12-19 | 27.93 | $27.03 | 7549 |
| 2024-12-18 | 28.15 | $27.24 | 39644 |
| 2024-12-17 | 28.37 | $27.92 | 13000 |
| 2024-12-16 | 28.48 | $28.11 | 6514 |
| 2024-12-13 | 28.56 | $28.35 | 1900 |
| 2024-12-12 | 28.61 | $28.40 | 69045 |
| 2024-12-11 | 28.66 | $28.45 | 41729 |
| 2024-12-10 | 28.70 | $28.47 | 12144 |
| 2024-12-09 | 28.75 | $28.69 | 3503 |
| 2024-12-06 | 28.75 | $28.53 | 5334 |
| 2024-12-05 | 28.79 | $28.64 | 8526 |
| 2024-12-04 | 28.82 | $28.73 | 7748 |
| 2024-12-03 | 28.82 | $28.94 | 13700 |
| 2024-12-02 | 28.79 | $29.11 | 103121 |
| 2024-11-29 | 28.71 | $29.04 | 739 |
| 2024-11-27 | 28.64 | $28.99 | 14500 |
| 2024-11-26 | 28.56 | $28.88 | 10300 |
| 2024-11-25 | 28.49 | $29.15 | 13700 |
| 2024-11-22 | 28.36 | $28.72 | 8000 |
| 2024-11-21 | 28.30 | $28.40 | 6100 |
| 2024-11-20 | 28.29 | $27.99 | 3900 |
| 2024-11-19 | 28.37 | $28.06 | 11900 |
| 2024-11-18 | 28.45 | $28.35 | 11223 |
| 2024-11-15 | 28.48 | $28.21 | 31400 |
| 2024-11-14 | 28.55 | $28.47 | 41500 |
| 2024-11-13 | 28.57 | $28.51 | 11700 |
| 2024-11-12 | 28.59 | $28.49 | 3400 |
| 2024-11-11 | 28.61 | $28.73 | 15205 |
| 2024-11-08 | 28.59 | $28.71 | 6723 |
| 2024-11-07 | 28.57 | $28.74 | 32138 |
| 2024-11-06 | 28.55 | $28.84 | 9249 |
| 2024-11-05 | 28.49 | $28.38 | 16949 |
| 2024-11-04 | 28.53 | $28.31 | 4712 |
| 2024-11-01 | 28.58 | $28.32 | 5300 |
| 2024-10-31 | 28.65 | $28.29 | 2400 |
| 2024-10-30 | 28.73 | $28.48 | 3800 |
| 2024-10-29 | 28.78 | $28.47 | 5100 |
| 2024-10-28 | 28.84 | $28.67 | 1900 |
| 2024-10-25 | 28.87 | $28.50 | 2100 |
| 2024-10-24 | 28.94 | $28.67 | 4118 |
| 2024-10-23 | 28.99 | $28.63 | 1228 |
| 2024-10-22 | 29.05 | $28.70 | 3822 |
| 2024-10-21 | 29.10 | $28.94 | 4100 |
| 2024-10-18 | 29.12 | $29.29 | 13100 |
| 2024-10-17 | 29.06 | $29.26 | 9300 |
| 2024-10-16 | 28.99 | $29.20 | 12331 |
| 2024-10-15 | 28.93 | $28.99 | 15000 |
| 2024-10-14 | 28.90 | $29.11 | 1200 |
| 2024-10-11 | 28.83 | $28.95 | 134800 |
| 2024-10-10 | 28.80 | $28.69 | 500 |
| 2024-10-09 | 28.80 | $28.71 | 1900 |
| 2024-10-08 | 28.81 | $28.55 | 7917 |
| 2024-10-07 | 28.85 | $28.48 | 3042 |
| 2024-10-04 | 28.91 | $28.82 | 1900 |
| 2024-10-03 | 28.91 | $28.63 | 9322 |
| 2024-10-02 | 28.94 | $28.73 | 4000 |
| 2024-10-01 | 28.96 | $28.83 | 12830 |
| 2024-09-30 | 28.96 | $28.94 | 29500 |
| 2024-09-27 | 28.93 | $28.98 | 7200 |
| 2024-09-26 | 28.89 | $28.94 | 1500 |
| 2024-09-25 | 28.85 | $28.65 | 4820 |
| 2024-09-24 | 28.86 | $28.93 | 2200 |
| 2024-09-23 | 28.81 | $28.89 | 1836 |
| 2024-09-20 | 28.77 | $28.79 | 3400 |
| 2024-09-19 | 28.73 | $29.02 | 4200 |
| 2024-09-18 | 28.64 | $28.75 | 3016 |
| 2024-09-17 | 28.59 | $28.89 | 6900 |
| 2024-09-16 | 28.51 | $28.76 | 9800 |
| 2024-09-13 | 28.43 | $28.61 | 6048 |
| 2024-09-12 | 28.37 | $28.21 | 16000 |
| 2024-09-11 | 28.39 | $28.09 | 6301 |
| 2024-09-10 | 28.44 | $28.14 | 19610 |
| 2024-09-09 | 28.48 | $28.21 | 7229 |
| 2024-09-06 | 28.51 | $28.01 | 12700 |
| 2024-09-05 | 28.58 | $28.19 | 11700 |
| 2024-09-04 | 28.63 | $28.40 | 5533 |
| 2024-09-03 | 28.64 | $28.43 | 4842 |
| 2024-08-30 | 28.64 | $28.75 | 11400 |
| 2024-08-29 | 28.58 | $28.58 | 9129 |
| 2024-08-28 | 28.54 | $28.65 | 4631 |
| 2024-08-27 | 28.47 | $28.73 | 22910 |
| 2024-08-26 | 28.37 | $28.82 | 3600 |
| 2024-08-23 | 28.24 | $28.73 | 7344 |
| 2024-08-22 | 28.11 | $28.39 | 34430 |
| 2024-08-21 | 28.02 | $28.50 | 6822 |
| 2024-08-20 | 27.90 | $28.12 | 13939 |
| 2024-08-19 | 27.83 | $28.25 | 1300 |
| 2024-08-16 | 27.72 | $28.02 | 8000 |
| 2024-08-15 | 27.65 | $28.00 | 8300 |
| 2024-08-14 | 27.57 | $27.66 | 1300 |
| 2024-08-13 | 27.54 | $27.58 | 700 |
| 2024-08-12 | 27.53 | $27.21 | 12426 |
| 2024-08-09 | 27.60 | $27.44 | 9100 |
| 2024-08-08 | 27.62 | $27.36 | 12300 |
| 2024-08-07 | 27.67 | $27.08 | 29314 |
| 2024-08-06 | 27.78 | $27.21 | 10200 |
| 2024-08-05 | 27.89 | $27.08 | 17831 |
| 2024-08-02 | 28.03 | $27.74 | 18500 |
| 2024-08-01 | 28.06 | $28.06 | 11800 |
| 2024-07-31 | 28.02 | $28.37 | 9836 |
| 2024-07-30 | 27.91 | $28.26 | 9900 |
| 2024-07-29 | 27.81 | $27.98 | 9900 |
| 2024-07-26 | 27.74 | $28.07 | 25900 |
| 2024-07-25 | 27.64 | $27.67 | 1000 |
| 2024-07-24 | 27.62 | $27.45 | 1200 |
| 2024-07-23 | 27.63 | $27.52 | 24209 |
| 2024-07-22 | 27.63 | $27.75 | 27802 |
| 2024-07-19 | 27.57 | $27.78 | 3800 |
| 2024-07-18 | 27.50 | $27.97 | 143910 |
| 2024-07-17 | 27.38 | $28.34 | 1911 |
| 2024-07-16 | 27.17 | $28.08 | 16700 |
| 2024-07-15 | 26.97 | $27.54 | 10437 |
| 2024-07-12 | 26.85 | $27.46 | 7500 |
| 2024-07-11 | 26.73 | $27.23 | 8046 |
| 2024-07-10 | 26.64 | $26.74 | 8406 |
| 2024-07-09 | 26.64 | $26.47 | 12322 |
| 2024-07-08 | 26.70 | $26.59 | 14800 |
| 2024-07-05 | 26.75 | $26.57 | 8900 |
| 2024-07-03 | 26.81 | $26.67 | 944 |
| 2024-07-02 | 26.86 | $26.65 | 5244 |
| 2024-07-01 | 26.92 | $26.61 | 1307 |
| 2024-06-28 | 26.99 | $26.96 | 14027 |
| 2024-06-27 | 27.01 | $26.89 | 13915 |
| 2024-06-26 | 27.05 | $26.95 | 4100 |
| 2024-06-25 | 27.08 | $27.09 | 48500 |
| 2024-06-24 | 27.08 | $27.34 | 4047 |
| 2024-06-21 | 27.04 | $27.22 | 1400 |
| 2024-06-20 | 27.01 | $27.15 | 7404 |
| 2024-06-18 | 26.99 | $27.00 | 13140 |
| 2024-06-17 | 27.01 | $27.05 | 3849 |
| 2024-06-14 | 27.01 | $26.72 | 27743 |
| 2024-06-13 | 27.09 | $26.92 | 16320 |
| 2024-06-12 | 27.14 | $27.09 | 21000 |
| 2024-06-11 | 27.16 | $26.99 | 11000 |
| 2024-06-10 | 27.20 | $27.10 | 11501 |
| 2024-06-07 | 27.23 | $27.17 | 922 |
| 2024-06-06 | 27.25 | $27.16 | 3427 |
| 2024-06-05 | 27.27 | $27.09 | 5409 |
| 2024-06-04 | 27.32 | $27.17 | 14247 |
| 2024-06-03 | 27.35 | $27.28 | 1415 |
| 2024-05-31 | 27.37 | $27.46 | 12729 |
| 2024-05-30 | 27.35 | $26.99 | 10824 |
| 2024-05-29 | 27.43 | $26.68 | 2835 |
| 2024-05-28 | 27.58 | $27.09 | 2346 |
| 2024-05-24 | 27.68 | $27.29 | 13600 |
| 2024-05-23 | 27.74 | $27.25 | 5700 |
| 2024-05-22 | 27.82 | $27.65 | 8100 |
| 2024-05-21 | 27.83 | $27.79 | 7300 |
| 2024-05-20 | 27.81 | $27.87 | 1700 |
| 2024-05-17 | 27.77 | $27.96 | 13900 |
| 2024-05-16 | 27.71 | $27.95 | 13504 |
| 2024-05-15 | 27.63 | $27.90 | 23500 |
| 2024-05-14 | 27.55 | $27.88 | 7600 |
| 2024-05-13 | 27.46 | $27.89 | 10200 |
| 2024-05-10 | 27.35 | $27.74 | 2000 |
| 2024-05-09 | 27.26 | $27.70 | 4228 |
| 2024-05-08 | 27.16 | $27.45 | 5043 |
| 2024-05-07 | 27.10 | $27.46 | 5924 |
| 2024-05-06 | 27.02 | $27.22 | 9012 |
| 2024-05-03 | 26.99 | $27.13 | 1600 |
| 2024-05-02 | 26.96 | $26.98 | 4546 |
| 2024-05-01 | 26.97 | $26.84 | 3418 |
| 2024-04-30 | 27.00 | $26.95 | 5200 |
| 2024-04-29 | 27.02 | $27.25 | 8100 |
| 2024-04-26 | 26.98 | $27.00 | 61403 |
| 2024-04-25 | 26.99 | $27.04 | 1526 |
| 2024-04-24 | 26.99 | $27.27 | 11200 |
| 2024-04-23 | 26.94 | $27.10 | 2300 |
| 2024-04-22 | 26.91 | $27.00 | 23213 |
| 2024-04-19 | 26.91 | $26.82 | 40500 |
| 2024-04-18 | 26.95 | $26.56 | 71320 |
| 2024-04-17 | 27.04 | $26.47 | 7700 |
| 2024-04-16 | 27.17 | $26.48 | 300 |
| 2024-04-15 | 27.32 | $26.64 | 8228 |
| 2024-04-12 | 27.46 | $26.70 | 4342 |
| 2024-04-11 | 27.61 | $27.23 | 1513 |
| 2024-04-10 | 27.67 | $27.19 | 2200 |
| 2024-04-09 | 27.75 | $27.78 | 3517 |
| 2024-04-08 | 27.72 | $27.53 | 9100 |
| 2024-04-05 | 27.73 | $27.36 | 6500 |
| 2024-04-04 | 27.77 | $27.41 | 7134 |
| 2024-04-03 | 27.81 | $27.56 | 5500 |
| 2024-04-02 | 27.83 | $27.69 | 6010 |
| 2024-04-01 | 27.82 | $27.75 | 7200 |
| 2024-03-28 | 27.79 | $28.08 | 9931 |
| 2024-03-27 | 27.68 | $27.90 | 226 |
| 2024-03-26 | 27.59 | $27.36 | 2800 |
| 2024-03-25 | 27.60 | $27.62 | 1600 |
| 2024-03-22 | 27.56 | $27.62 | 2100 |
| 2024-03-21 | 27.51 | $27.73 | 3540 |
| 2024-03-20 | 27.42 | $27.54 | 20146 |
| 2024-03-19 | 27.36 | $27.34 | 4631 |
| 2024-03-18 | 27.32 | $27.19 | 1900 |
| 2024-03-15 | 27.32 | $27.20 | 4300 |
| 2024-03-14 | 27.30 | $27.20 | 10200 |
| 2024-03-13 | 27.28 | $27.50 | 7741 |
| 2024-03-12 | 27.20 | $27.49 | 6505 |
| 2024-03-11 | 27.10 | $27.42 | 2808 |
| 2024-03-08 | 27.00 | $27.28 | 3700 |
| 2024-03-07 | 26.90 | $27.25 | 5607 |
| 2024-03-06 | 26.80 | $27.09 | 4800 |
| 2024-03-05 | 26.72 | $26.76 | 3600 |
| 2024-03-04 | 26.69 | $26.83 | 11102 |
| 2024-03-01 | 26.64 | $26.86 | 4400 |
| 2024-02-29 | 26.57 | $26.93 | 3700 |
| 2024-02-28 | 26.48 | $26.64 | 1700 |
| 2024-02-27 | 26.44 | $26.66 | 1207 |
| 2024-02-26 | 26.38 | $26.41 | 7743 |
| 2024-02-23 | 26.36 | $26.64 | 12100 |
| 2024-02-22 | 26.30 | $26.62 | 1319 |
| 2024-02-21 | 26.22 | $26.45 | 2900 |
| 2024-02-20 | 26.18 | $26.32 | 21400 |
| 2024-02-16 | 26.15 | $26.25 | 4700 |
| 2024-02-15 | 26.13 | $26.26 | 400 |
| 2024-02-14 | 26.10 | $25.91 | 10524 |
| 2024-02-13 | 26.15 | $25.74 | 1608 |
| 2024-02-12 | 26.24 | $26.34 | 8824 |
| 2024-02-09 | 26.21 | $25.99 | 16932 |
| 2024-02-08 | 26.26 | $26.09 | 9104 |
| 2024-02-07 | 26.29 | $26.10 | 21100 |
| 2024-02-06 | 26.33 | $26.13 | 5800 |
| 2024-02-05 | 26.37 | $25.89 | 3800 |
| 2024-02-02 | 26.46 | $26.35 | 10210 |
| 2024-02-01 | 26.46 | $26.39 | 7400 |
| 2024-01-31 | 26.47 | $26.24 | 12600 |
| 2024-01-30 | 26.50 | $26.47 | 7900 |
| 2024-01-29 | 26.48 | $26.47 | 10600 |
| 2024-01-26 | 26.47 | $26.50 | 5849 |
| 2024-01-25 | 26.44 | $26.44 | 4000 |
| 2024-01-24 | 26.42 | $26.20 | 3447 |
| 2024-01-23 | 26.45 | $26.42 | 21800 |
| 2024-01-22 | 26.44 | $26.35 | 8700 |
| 2024-01-19 | 26.43 | $26.17 | 229029 |
| 2024-01-18 | 26.47 | $25.96 | 10500 |
| 2024-01-17 | 26.55 | $26.04 | 5548 |
| 2024-01-16 | 26.62 | $26.14 | 35800 |
| 2024-01-12 | 26.69 | $26.44 | 51500 |
| 2024-01-11 | 26.70 | $26.27 | 2207 |
| 2024-01-10 | 26.74 | $26.51 | 2938 |
| 2024-01-09 | 26.74 | $26.56 | 23149 |
| 2024-01-08 | 26.73 | $26.57 | 449 |
| 2024-01-05 | 26.70 | $26.49 | 22300 |
| 2024-01-04 | 26.69 | $26.36 | 8900 |
| 2024-01-03 | 26.71 | $26.34 | 4100 |
| 2024-01-02 | 26.72 | $26.66 | 128220 |
| 2023-12-29 | 26.67 | $26.53 | 1400 |
| 2023-12-28 | 26.63 | $26.53 | 5720 |
| 2023-12-27 | 26.59 | $26.49 | 17020 |
| 2023-12-26 | 26.54 | $26.48 | 1900 |
| 2023-12-22 | 26.48 | $26.33 | 6700 |
| 2023-12-21 | 26.44 | $26.24 | 12600 |
| 2023-12-20 | 26.41 | $25.99 | 31200 |
| 2023-12-19 | 26.42 | $26.70 | 16100 |
| 2023-12-18 | 26.28 | $26.47 | 102727 |
| 2023-12-15 | 26.17 | $26.42 | 65816 |
| 2023-12-14 | 26.04 | $26.69 | 101917 |
| 2023-12-13 | 25.83 | $26.26 | 4000 |
| 2023-12-12 | 25.67 | $25.72 | 3042 |
| 2023-12-11 | 25.61 | $25.80 | 17400 |
| 2023-12-08 | 25.51 | $25.64 | 9800 |
| 2023-12-07 | 25.42 | $25.68 | 62502 |
| 2023-12-06 | 25.31 | $25.53 | 8900 |
| 2023-12-05 | 25.21 | $25.38 | 4400 |
| 2023-12-04 | 25.13 | $25.64 | 117100 |
| 2023-12-01 | 24.97 | $25.49 | 3800 |
| 2023-11-30 | 24.82 | $25.09 | 2401 |
| 2023-11-29 | 24.73 | $24.82 | 2845 |
| 2023-11-28 | 24.67 | $24.78 | 12801 |
| 2023-11-27 | 24.62 | $24.73 | 60500 |
| 2023-11-24 | 24.56 | $24.93 | 3036 |
| 2023-11-22 | 24.45 | $24.83 | 12101 |
| 2023-11-21 | 24.35 | $24.69 | 20000 |
| 2023-11-20 | 24.26 | $24.74 | 9049 |
| 2023-11-17 | 24.14 | $24.69 | 6931 |
| 2023-11-16 | 24.01 | $24.50 | 24300 |
| 2023-11-15 | 23.89 | $24.70 | 30706 |
| 2023-11-14 | 23.72 | $24.38 | 5945 |
| 2023-11-13 | 23.59 | $23.67 | 5800 |
| 2023-11-10 | 23.59 | $23.75 | 30400 |
| 2023-11-09 | 23.58 | $23.56 | 4046 |
| 2023-11-08 | 23.60 | $23.81 | 13541 |
| 2023-11-07 | 23.57 | $23.86 | 10100 |
| 2023-11-06 | 23.53 | $24.07 | 28313 |
| 2023-11-03 | 23.44 | $24.19 | 12800 |
| 2023-11-02 | 23.31 | $23.89 | 283922 |
| 2023-11-01 | 23.22 | $23.28 | 3500 |
| 2023-10-31 | 23.26 | $23.40 | 21400 |
| 2023-10-30 | 23.27 | $23.13 | 3600 |
| 2023-10-27 | 23.34 | $22.85 | 1600 |
| 2023-10-26 | 23.49 | $23.22 | 3100 |
| 2023-10-25 | 23.59 | $23.32 | 1000 |
| 2023-10-24 | 23.68 | $23.49 | 38137 |
| 2023-10-23 | 23.76 | $23.42 | 110700 |
| 2023-10-20 | 23.86 | $23.68 | 44600 |
| 2023-10-19 | 23.92 | $23.92 | 139347 |
| 2023-10-18 | 23.95 | $24.12 | 36400 |
| 2023-10-17 | 23.94 | $24.40 | 32520 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.79
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.14
Average
27.03
Maximum
29.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.79 | $27.80 | 36348 |
| 2026-07-21 | 27.80 | $27.72 | 94161 |
| 2026-07-20 | 27.83 | $27.66 | 114521 |
| 2026-07-17 | 27.89 | $27.87 | 2800 |
| 2026-07-16 | 27.90 | $28.06 | 4826 |
| 2026-07-15 | 27.85 | $27.63 | 7200 |
| 2026-07-14 | 27.92 | $27.75 | 3900 |
| 2026-07-13 | 27.97 | $27.84 | 11500 |
| 2026-07-10 | 28.00 | $27.91 | 12313 |
| 2026-07-09 | 28.02 | $27.73 | 4400 |
| 2026-07-08 | 28.09 | $27.69 | 3800 |
| 2026-07-07 | 28.19 | $28.19 | 25500 |
| 2026-07-06 | 28.16 | $28.15 | 6026 |
| 2026-07-02 | 28.12 | $28.29 | 16600 |
| 2026-07-01 | 28.03 | $27.92 | 9501 |
| 2026-06-30 | 28.03 | $27.76 | 27006 |
| 2026-06-29 | 28.08 | $28.00 | 2918 |
| 2026-06-26 | 28.06 | $28.26 | 1248 |
| 2026-06-25 | 27.95 | $27.97 | 2400 |
| 2026-06-24 | 27.91 | $27.87 | 6493 |
| 2026-06-23 | 27.89 | $27.86 | 2605 |
| 2026-06-22 | 27.87 | $27.67 | 4600 |
| 2026-06-18 | 27.89 | $27.69 | 2090 |
| 2026-06-17 | 27.92 | $27.81 | 10708 |
| 2026-06-16 | 27.91 | $28.16 | 4416 |
| 2026-06-15 | 27.78 | $28.04 | 2700 |
| 2026-06-12 | 27.66 | $28.08 | 2255 |
| 2026-06-11 | 27.50 | $27.84 | 7737 |
| 2026-06-10 | 27.38 | $27.42 | 8200 |
| 2026-06-09 | 27.36 | $27.57 | 4611 |
| 2026-06-08 | 27.29 | $27.22 | 6300 |
| 2026-06-05 | 27.33 | $27.41 | 16201 |
| 2026-06-04 | 27.31 | $27.43 | 8300 |
| 2026-06-03 | 27.28 | $27.13 | 13910 |
| 2026-06-02 | 27.33 | $27.36 | 8579 |
| 2026-06-01 | 27.33 | $27.27 | 11761 |
| 2026-05-29 | 27.36 | $27.40 | 5573 |
| 2026-05-28 | 27.35 | $27.43 | 4000 |
| 2026-05-27 | 27.34 | $27.44 | 20800 |
| 2026-05-26 | 27.32 | $27.46 | 6300 |
| 2026-05-22 | 27.28 | $27.63 | 5541 |
| 2026-05-21 | 27.19 | $27.49 | 7890 |
| 2026-05-20 | 27.12 | $27.33 | 8900 |
| 2026-05-19 | 27.10 | $27.19 | 11236 |
| 2026-05-18 | 27.11 | $27.28 | 2300 |
| 2026-05-15 | 27.10 | $26.93 | 10700 |
| 2026-05-14 | 27.20 | $27.15 | 5644 |
| 2026-05-13 | 27.26 | $27.03 | 20100 |
| 2026-05-12 | 27.37 | $27.21 | 5327 |
| 2026-05-11 | 27.45 | $27.06 | 65713 |
| 2026-05-08 | 27.60 | $27.27 | 11501 |
| 2026-05-07 | 27.71 | $27.40 | 2361 |
| 2026-05-06 | 27.81 | $27.71 | 6300 |
| 2026-05-05 | 27.83 | $27.50 | 7400 |
| 2026-05-04 | 27.92 | $27.36 | 6700 |
| 2026-05-01 | 28.06 | $27.73 | 9500 |
| 2026-04-30 | 28.12 | $27.99 | 11200 |
| 2026-04-29 | 28.11 | $27.67 | 4247 |
| 2026-04-28 | 28.19 | $27.81 | 51360 |
| 2026-04-27 | 28.24 | $27.88 | 113414 |
| 2026-04-24 | 28.27 | $27.96 | 2400 |
| 2026-04-23 | 28.28 | $28.06 | 26804 |
| 2026-04-22 | 28.25 | $28.14 | 9533 |
| 2026-04-21 | 28.18 | $28.19 | 4500 |
| 2026-04-20 | 28.08 | $28.38 | 2113 |
| 2026-04-17 | 27.89 | $28.39 | 923 |
| 2026-04-16 | 27.65 | $27.84 | 20440 |
| 2026-04-15 | 27.53 | $27.88 | 8963 |
| 2026-04-14 | 27.37 | $27.91 | 1300 |
| 2026-04-13 | 27.16 | $27.74 | 5200 |
| 2026-04-10 | 26.95 | $27.27 | 3921 |
| 2026-04-09 | 26.86 | $27.58 | 7500 |
| 2026-04-08 | 26.64 | $27.50 | 5931 |
| 2026-04-07 | 26.41 | $26.65 | 3300 |
| 2026-04-06 | 26.41 | $26.76 | 9444 |
| 2026-04-02 | 26.37 | $26.60 | 19141 |
| 2026-04-01 | 26.38 | $26.70 | 6518 |
| 2026-03-31 | 26.37 | $26.73 | 56200 |
| 2026-03-30 | 26.36 | $26.42 | 2100 |
| 2026-03-27 | 26.45 | $26.44 | 4902 |
| 2026-03-26 | 26.56 | $26.84 | 13900 |
| 2026-03-25 | 26.57 | $26.85 | 4700 |
| 2026-03-24 | 26.60 | $26.73 | 12000 |
| 2026-03-23 | 26.67 | $26.80 | 2845 |
| 2026-03-20 | 26.75 | $26.67 | 2417 |
| 2026-03-19 | 26.89 | $26.86 | 5831 |
| 2026-03-18 | 27.02 | $26.92 | 9401 |
| 2026-03-17 | 27.15 | $27.37 | 2400 |
| 2026-03-16 | 27.19 | $27.15 | 2300 |
| 2026-03-13 | 27.30 | $26.98 | 900 |
| 2026-03-12 | 27.50 | $26.91 | 5094 |
| 2026-03-11 | 27.78 | $27.34 | 2722 |
| 2026-03-10 | 27.98 | $27.50 | 16333 |
| 2026-03-09 | 28.17 | $27.84 | 9605 |
| 2026-03-06 | 28.30 | $28.00 | 19095 |
| 2026-03-05 | 28.41 | $28.27 | 8320 |
| 2026-03-04 | 28.46 | $28.37 | 3313 |
| 2026-03-03 | 28.48 | $28.36 | 9644 |
| 2026-03-02 | 28.51 | $28.55 | 9000 |
| 2026-02-27 | 28.48 | $28.57 | 1700 |
| 2026-02-26 | 28.45 | $28.55 | 3500 |
| 2026-02-25 | 28.40 | $28.37 | 2338 |
| 2026-02-24 | 28.41 | $28.39 | 5900 |
| 2026-02-23 | 28.41 | $28.07 | 4838 |
| 2026-02-20 | 28.50 | $28.33 | 4200 |
| 2026-02-19 | 28.54 | $28.32 | 20720 |
| 2026-02-18 | 28.58 | $28.45 | 13900 |
| 2026-02-17 | 28.58 | $28.36 | 7100 |
| 2026-02-13 | 28.61 | $28.47 | 20441 |
| 2026-02-12 | 28.61 | $28.35 | 4900 |
| 2026-02-11 | 28.64 | $28.63 | 21800 |
| 2026-02-10 | 28.59 | $28.74 | 5129 |
| 2026-02-09 | 28.48 | $28.55 | 7900 |
| 2026-02-06 | 28.41 | $28.61 | 3721 |
| 2026-02-05 | 28.29 | $28.29 | 29414 |
| 2026-02-04 | 28.25 | $28.45 | 10927 |
| 2026-02-03 | 28.15 | $27.99 | 16227 |
| 2026-02-02 | 28.17 | $28.21 | 5300 |
| 2026-01-30 | 28.11 | $28.15 | 22600 |
| 2026-01-29 | 28.06 | $27.91 | 4735 |
| 2026-01-28 | 28.08 | $27.87 | 10504 |
| 2026-01-27 | 28.10 | $28.04 | 3400 |
| 2026-01-26 | 28.07 | $28.09 | 11810 |
| 2026-01-23 | 28.02 | $28.02 | 8300 |
| 2026-01-22 | 27.97 | $28.04 | 8934 |
| 2026-01-21 | 27.90 | $27.98 | 12049 |
| 2026-01-20 | 27.83 | $27.65 | 62400 |
| 2026-01-16 | 27.85 | $27.98 | 33748 |
| 2026-01-15 | 27.77 | $28.00 | 17409 |
| 2026-01-14 | 27.65 | $27.88 | 8000 |
| 2026-01-13 | 27.55 | $27.65 | 35205 |
| 2026-01-12 | 27.49 | $27.65 | 19600 |
| 2026-01-09 | 27.42 | $27.70 | 20500 |
| 2026-01-08 | 27.32 | $27.49 | 14410 |
| 2026-01-07 | 27.26 | $27.07 | 11221 |
| 2026-01-06 | 27.32 | $27.37 | 81646 |
| 2026-01-05 | 27.30 | $27.20 | 154349 |
| 2026-01-02 | 27.32 | $27.09 | 2500 |
| 2025-12-31 | 27.39 | $27.09 | 26922 |
| 2025-12-30 | 27.46 | $27.28 | 9830 |
| 2025-12-29 | 27.49 | $27.29 | 9000 |
| 2025-12-26 | 27.52 | $27.31 | 4600 |
| 2025-12-24 | 27.55 | $27.34 | 15600 |
| 2025-12-23 | 27.57 | $27.19 | 5807 |
| 2025-12-22 | 27.63 | $27.42 | 6616 |
| 2025-12-19 | 27.63 | $27.32 | 5400 |
| 2025-12-18 | 27.66 | $27.45 | 8200 |
| 2025-12-17 | 27.65 | $27.61 | 20400 |
| 2025-12-16 | 27.58 | $27.56 | 4300 |
| 2025-12-15 | 27.51 | $27.63 | 3786 |
| 2025-12-12 | 27.39 | $27.51 | 14100 |
| 2025-12-11 | 27.28 | $27.50 | 5835 |
| 2025-12-10 | 27.14 | $27.31 | 7600 |
| 2025-12-09 | 27.03 | $26.94 | 2140 |
| 2025-12-08 | 27.01 | $26.89 | 28000 |
| 2025-12-05 | 27.00 | $27.10 | 23600 |
| 2025-12-04 | 26.91 | $27.10 | 69404 |
| 2025-12-03 | 26.80 | $27.08 | 46800 |
| 2025-12-02 | 26.67 | $26.79 | 3206 |
| 2025-12-01 | 26.61 | $26.81 | 1618 |
| 2025-11-28 | 26.52 | $26.91 | 3100 |
| 2025-11-26 | 26.38 | $26.78 | 31336 |
| 2025-11-25 | 26.25 | $26.59 | 3400 |
| 2025-11-24 | 26.15 | $26.20 | 11900 |
| 2025-11-21 | 26.16 | $26.38 | 7300 |
| 2025-11-20 | 26.12 | $25.82 | 18713 |
| 2025-11-19 | 26.24 | $26.01 | 9712 |
| 2025-11-18 | 26.34 | $26.16 | 2210 |
| 2025-11-17 | 26.41 | $26.12 | 10702 |
| 2025-11-14 | 26.50 | $26.55 | 6641 |
| 2025-11-13 | 26.49 | $26.68 | 14615 |
| 2025-11-12 | 26.43 | $26.76 | 12933 |
| 2025-11-11 | 26.33 | $26.69 | 1933 |
| 2025-11-10 | 26.23 | $26.47 | 20909 |
| 2025-11-07 | 26.18 | $26.48 | 2203 |
| 2025-11-06 | 26.13 | $26.10 | 304342 |
| 2025-11-05 | 26.18 | $26.28 | 5436 |
| 2025-11-04 | 26.19 | $26.08 | 20338 |
| 2025-11-03 | 26.28 | $26.11 | 8421 |
| 2025-10-31 | 26.37 | $26.18 | 1000 |
| 2025-10-30 | 26.46 | $26.14 | 14113 |
| 2025-10-29 | 26.59 | $26.16 | 3716 |
| 2025-10-28 | 26.75 | $26.69 | 2627 |
| 2025-10-27 | 26.76 | $26.87 | 928 |
| 2025-10-24 | 26.73 | $26.75 | 2200 |
| 2025-10-23 | 26.73 | $26.87 | 7200 |
| 2025-10-22 | 26.68 | $26.88 | 7100 |
| 2025-10-21 | 26.63 | $26.96 | 4053 |
| 2025-10-20 | 26.54 | $26.76 | 18522 |
| 2025-10-17 | 26.50 | $26.66 | 6290 |
| 2025-10-16 | 26.48 | $26.33 | 2429 |
| 2025-10-15 | 26.56 | $26.61 | 2205 |
| 2025-10-14 | 26.57 | $26.72 | 4100 |
| 2025-10-13 | 26.56 | $26.41 | 10100 |
| 2025-10-10 | 26.64 | $26.33 | 3412 |
| 2025-10-09 | 26.76 | $26.69 | 11400 |
| 2025-10-08 | 26.80 | $26.85 | 41800 |
| 2025-10-07 | 26.80 | $26.83 | 3473 |
| 2025-10-06 | 26.81 | $26.87 | 11900 |
| 2025-10-03 | 26.81 | $26.94 | 4000 |
| 2025-10-02 | 26.78 | $26.82 | 18105 |
| 2025-10-01 | 26.79 | $26.87 | 14987 |
| 2025-09-30 | 26.78 | $26.86 | 17967 |
| 2025-09-29 | 26.78 | $26.81 | 5207 |
| 2025-09-26 | 26.80 | $26.93 | 900 |
| 2025-09-25 | 26.78 | $26.68 | 1417 |
| 2025-09-24 | 26.84 | $26.84 | 634 |
| 2025-09-23 | 26.86 | $26.89 | 9933 |
| 2025-09-22 | 26.88 | $26.87 | 3550 |
| 2025-09-19 | 26.90 | $26.85 | 1547 |
| 2025-09-18 | 26.94 | $26.94 | 2001 |
| 2025-09-17 | 26.95 | $26.89 | 6800 |
| 2025-09-16 | 26.98 | $26.77 | 8341 |
| 2025-09-15 | 27.06 | $26.82 | 8100 |
| 2025-09-12 | 27.15 | $27.05 | 167235 |
| 2025-09-11 | 27.17 | $27.25 | 13700 |
| 2025-09-10 | 27.14 | $26.90 | 26300 |
| 2025-09-09 | 27.20 | $27.06 | 18800 |
| 2025-09-08 | 27.24 | $27.03 | 7728 |
| 2025-09-05 | 27.28 | $27.08 | 31810 |
| 2025-09-04 | 27.32 | $27.13 | 19400 |
| 2025-09-03 | 27.34 | $27.03 | 196619 |
| 2025-09-02 | 27.40 | $27.14 | 23700 |
| 2025-08-29 | 27.43 | $27.29 | 3300 |
| 2025-08-28 | 27.42 | $27.24 | 13768 |
| 2025-08-27 | 27.42 | $27.44 | 12581 |
| 2025-08-26 | 27.35 | $27.31 | 6500 |
| 2025-08-25 | 27.30 | $27.36 | 9900 |
| 2025-08-22 | 27.21 | $27.59 | 9709 |
| 2025-08-21 | 27.04 | $27.04 | 17446 |
| 2025-08-20 | 26.99 | $27.10 | 4820 |
| 2025-08-19 | 26.91 | $27.16 | 3900 |
| 2025-08-18 | 26.79 | $26.96 | 6300 |
| 2025-08-15 | 26.71 | $27.03 | 8430 |
| 2025-08-14 | 26.59 | $26.99 | 5422 |
| 2025-08-13 | 26.45 | $27.12 | 10500 |
| 2025-08-12 | 26.24 | $26.55 | 22638 |
| 2025-08-11 | 26.17 | $26.20 | 10008 |
| 2025-08-08 | 26.19 | $26.33 | 17800 |
| 2025-08-07 | 26.17 | $26.17 | 5602 |
| 2025-08-06 | 26.21 | $26.22 | 6900 |
| 2025-08-05 | 26.24 | $26.20 | 10900 |
| 2025-08-04 | 26.29 | $26.11 | 3500 |
| 2025-08-01 | 26.37 | $25.76 | 5700 |
| 2025-07-31 | 26.59 | $25.96 | 5000 |
| 2025-07-30 | 26.78 | $26.39 | 8209 |
| 2025-07-29 | 26.89 | $26.70 | 28400 |
| 2025-07-28 | 26.91 | $26.89 | 4407 |
| 2025-07-25 | 26.88 | $27.02 | 10700 |
| 2025-07-24 | 26.79 | $26.93 | 6700 |
| 2025-07-23 | 26.71 | $27.12 | 8800 |
| 2025-07-22 | 26.55 | $26.79 | 23900 |
| 2025-07-21 | 26.46 | $26.25 | 337300 |
| 2025-07-18 | 26.52 | $26.36 | 2800 |
| 2025-07-17 | 26.56 | $26.51 | 10000 |
| 2025-07-16 | 26.55 | $26.23 | 10300 |
| 2025-07-15 | 26.63 | $26.11 | 8800 |
| 2025-07-14 | 26.76 | $26.57 | 1000 |
| 2025-07-11 | 26.77 | $26.67 | 22500 |
| 2025-07-10 | 26.75 | $26.87 | 84900 |
| 2025-07-09 | 26.65 | $26.68 | 14500 |
| 2025-07-08 | 26.59 | $26.70 | 12900 |
| 2025-07-07 | 26.51 | $26.46 | 31600 |
| 2025-07-03 | 26.48 | $26.76 | 3800 |
| 2025-07-02 | 26.35 | $26.78 | 26200 |
| 2025-07-01 | 26.18 | $26.72 | 10200 |
| 2025-06-30 | 25.99 | $26.03 | 42500 |
| 2025-06-27 | 25.97 | $25.95 | 6000 |
| 2025-06-26 | 25.98 | $26.00 | 2600 |
| 2025-06-25 | 25.97 | $25.78 | 7600 |
| 2025-06-24 | 26.03 | $26.13 | 3900 |
| 2025-06-23 | 25.99 | $26.03 | 7800 |
| 2025-06-20 | 25.98 | $25.73 | 29200 |
| 2025-06-18 | 26.05 | $25.71 | 41800 |
| 2025-06-17 | 26.15 | $25.77 | 7100 |
| 2025-06-16 | 26.24 | $26.10 | 6800 |
| 2025-06-13 | 26.25 | $26.02 | 11600 |
| 2025-06-12 | 26.29 | $26.34 | 8700 |
| 2025-06-11 | 26.23 | $26.25 | 29100 |
| 2025-06-10 | 26.18 | $26.47 | 21600 |
| 2025-06-09 | 26.05 | $26.19 | 30600 |
| 2025-06-06 | 25.97 | $26.04 | 2600 |
| 2025-06-05 | 25.93 | $25.75 | 54100 |
| 2025-06-04 | 25.96 | $25.96 | 18800 |
| 2025-06-03 | 25.94 | $25.95 | 25600 |
| 2025-06-02 | 25.91 | $25.69 | 3700 |
| 2025-05-30 | 25.95 | $25.78 | 500 |
| 2025-05-29 | 25.98 | $25.78 | 4200 |
| 2025-05-28 | 26.01 | $25.66 | 235300 |
| 2025-05-27 | 26.07 | $25.94 | 9400 |
| 2025-05-23 | 26.07 | $25.41 | 18900 |
| 2025-05-22 | 26.22 | $25.63 | 5900 |
| 2025-05-21 | 26.34 | $25.72 | 1100 |
| 2025-05-20 | 26.44 | $26.35 | 3600 |
| 2025-05-19 | 26.36 | $26.37 | 6400 |
| 2025-05-16 | 26.26 | $26.49 | 7100 |
| 2025-05-15 | 26.08 | $26.23 | 281300 |
| 2025-05-14 | 25.95 | $26.08 | 4200 |
| 2025-05-13 | 25.82 | $26.29 | 5200 |
| 2025-05-12 | 25.61 | $26.39 | 5000 |
| 2025-05-09 | 25.31 | $25.43 | 12800 |
| 2025-05-08 | 25.25 | $25.54 | 12100 |
| 2025-05-07 | 25.14 | $25.24 | 37200 |
| 2025-05-06 | 25.10 | $25.08 | 9800 |
| 2025-05-05 | 25.11 | $25.28 | 58000 |
| 2025-05-02 | 25.06 | $25.48 | 18800 |
| 2025-05-01 | 24.93 | $25.06 | 12700 |
| 2025-04-30 | 24.92 | $25.17 | 31200 |
| 2025-04-29 | 24.87 | $25.19 | 84800 |
| 2025-04-28 | 24.81 | $25.23 | 10000 |
| 2025-04-25 | 24.72 | $25.23 | 1500 |
| 2025-04-24 | 24.63 | $25.28 | 163500 |
| 2025-04-23 | 24.50 | $24.97 | 44600 |
| 2025-04-22 | 24.46 | $25.07 | 551500 |
| 2025-04-21 | 24.38 | $24.61 | 6900 |
| 2025-04-17 | 24.44 | $24.90 | 4800 |
| 2025-04-16 | 24.44 | $24.57 | 3200 |
| 2025-04-15 | 24.55 | $24.86 | 3200 |
| 2025-04-14 | 24.60 | $25.15 | 1700 |
| 2025-04-11 | 24.59 | $24.90 | 22800 |
| 2025-04-10 | 24.66 | $24.57 | 3600 |
| 2025-04-09 | 24.87 | $25.33 | 3900 |
| 2025-04-08 | 24.90 | $23.50 | 4500 |
| 2025-04-07 | 25.52 | $24.17 | 15700 |
| 2025-04-04 | 26.07 | $24.61 | 48800 |
| 2025-04-03 | 26.61 | $25.68 | 38700 |
| 2025-04-02 | 26.93 | $27.02 | 6800 |
| 2025-04-01 | 26.90 | $26.86 | 6000 |
| 2025-03-31 | 26.91 | $26.83 | 26000 |
| 2025-03-28 | 26.93 | $26.65 | 2700 |
| 2025-03-27 | 27.02 | $27.18 | 9100 |
| 2025-03-26 | 26.96 | $27.12 | 4700 |
| 2025-03-25 | 26.90 | $26.86 | 11900 |
| 2025-03-24 | 26.91 | $26.99 | 37500 |
| 2025-03-21 | 26.88 | $26.70 | 2100 |
| 2025-03-20 | 26.94 | $26.92 | 2200 |
| 2025-03-19 | 26.94 | $27.10 | 4700 |
| 2025-03-18 | 26.89 | $26.99 | 14900 |
| 2025-03-17 | 26.86 | $27.07 | 6400 |
| 2025-03-14 | 26.79 | $26.74 | 3600 |
| 2025-03-13 | 26.82 | $26.33 | 8400 |
| 2025-03-12 | 26.99 | $26.45 | 15100 |
| 2025-03-11 | 27.15 | $26.91 | 4100 |
| 2025-03-10 | 27.21 | $27.43 | 9300 |
| 2025-03-07 | 27.11 | $27.50 | 13500 |
| 2025-03-06 | 26.96 | $26.97 | 8900 |
| 2025-03-05 | 26.95 | $26.85 | 3300 |
| 2025-03-04 | 26.98 | $26.56 | 3000 |
| 2025-03-03 | 27.10 | $26.93 | 4900 |
| 2025-02-28 | 27.14 | $27.23 | 2200 |
| 2025-02-27 | 27.08 | $26.99 | 1756 |
| 2025-02-26 | 27.09 | $27.03 | 4935 |
| 2025-02-25 | 27.09 | $27.29 | 39696 |
| 2025-02-24 | 27.00 | $27.19 | 6400 |
| 2025-02-21 | 26.93 | $27.08 | 4249 |
| 2025-02-20 | 26.87 | $27.23 | 2002 |
| 2025-02-19 | 26.76 | $27.17 | 18300 |
| 2025-02-18 | 26.64 | $26.95 | 5303 |
| 2025-02-14 | 26.56 | $26.69 | 4900 |
| 2025-02-13 | 26.56 | $26.69 | 6217 |
| 2025-02-12 | 26.56 | $26.46 | 24600 |
| 2025-02-11 | 26.64 | $26.71 | 23539 |
| 2025-02-10 | 26.65 | $26.51 | 9632 |
| 2025-02-07 | 26.74 | $26.43 | 10100 |
| 2025-02-06 | 26.88 | $26.66 | 6528 |
| 2025-02-05 | 26.97 | $26.72 | 11630 |
| 2025-02-04 | 27.07 | $26.68 | 20013 |
| 2025-02-03 | 27.21 | $26.75 | 29500 |
| 2025-01-31 | 27.35 | $27.06 | 5167 |
| 2025-01-30 | 27.42 | $27.29 | 19520 |
| 2025-01-29 | 27.44 | $27.32 | 3604 |
| 2025-01-28 | 27.46 | $27.43 | 11737 |
| 2025-01-27 | 27.44 | $27.85 | 12900 |
| 2025-01-24 | 27.28 | $27.41 | 4700 |
| 2025-01-23 | 27.23 | $27.52 | 9815 |
| 2025-01-22 | 27.13 | $27.39 | 11400 |
| 2025-01-21 | 27.06 | $27.56 | 18215 |
| 2025-01-17 | 26.91 | $27.37 | 7500 |
| 2025-01-16 | 26.80 | $27.26 | 209310 |
| 2025-01-15 | 26.71 | $27.16 | 3300 |
| 2025-01-14 | 26.63 | $27.00 | 12200 |
| 2025-01-13 | 26.59 | $26.87 | 13500 |
| 2025-01-10 | 26.60 | $26.48 | 11233 |
| 2025-01-08 | 26.73 | $26.85 | 81704 |
| 2025-01-07 | 26.79 | $27.01 | 5595 |
| 2025-01-06 | 26.81 | $26.96 | 22400 |
| 2025-01-03 | 26.86 | $27.07 | 24628 |
| 2025-01-02 | 26.90 | $26.90 | 3600 |
| 2024-12-31 | 27.00 | $27.11 | 22300 |
| 2024-12-30 | 27.07 | $26.92 | 4030 |
| 2024-12-27 | 27.22 | $27.35 | 2610 |
| 2024-12-26 | 27.28 | $27.55 | 1100 |
| 2024-12-24 | 27.29 | $27.39 | 1029 |
| 2024-12-23 | 27.36 | $27.30 | 5800 |
| 2024-12-20 | 27.49 | $27.22 | 1600 |
| 2024-12-19 | 27.67 | $27.03 | 7549 |
| 2024-12-18 | 27.96 | $27.24 | 39644 |
| 2024-12-17 | 28.26 | $27.92 | 13000 |
| 2024-12-16 | 28.40 | $28.11 | 6514 |
| 2024-12-13 | 28.51 | $28.35 | 1900 |
| 2024-12-12 | 28.58 | $28.40 | 69045 |
| 2024-12-11 | 28.65 | $28.45 | 41729 |
| 2024-12-10 | 28.71 | $28.47 | 12144 |
| 2024-12-09 | 28.78 | $28.69 | 3503 |
| 2024-12-06 | 28.80 | $28.53 | 5334 |
| 2024-12-05 | 28.86 | $28.64 | 8526 |
| 2024-12-04 | 28.91 | $28.73 | 7748 |
| 2024-12-03 | 28.94 | $28.94 | 13700 |
| 2024-12-02 | 28.90 | $29.11 | 103121 |
| 2024-11-29 | 28.81 | $29.04 | 739 |
| 2024-11-27 | 28.71 | $28.99 | 14500 |
| 2024-11-26 | 28.60 | $28.88 | 10300 |
| 2024-11-25 | 28.50 | $29.15 | 13700 |
| 2024-11-22 | 28.30 | $28.72 | 8000 |
| 2024-11-21 | 28.19 | $28.40 | 6100 |
| 2024-11-20 | 28.16 | $27.99 | 3900 |
| 2024-11-19 | 28.26 | $28.06 | 11900 |
| 2024-11-18 | 28.36 | $28.35 | 11223 |
| 2024-11-15 | 28.40 | $28.21 | 31400 |
| 2024-11-14 | 28.48 | $28.47 | 41500 |
| 2024-11-13 | 28.51 | $28.51 | 11700 |
| 2024-11-12 | 28.53 | $28.49 | 3400 |
| 2024-11-11 | 28.56 | $28.73 | 15205 |
| 2024-11-08 | 28.52 | $28.71 | 6723 |
| 2024-11-07 | 28.48 | $28.74 | 32138 |
| 2024-11-06 | 28.42 | $28.84 | 9249 |
| 2024-11-05 | 28.32 | $28.38 | 16949 |
| 2024-11-04 | 28.35 | $28.31 | 4712 |
| 2024-11-01 | 28.41 | $28.32 | 5300 |
| 2024-10-31 | 28.48 | $28.29 | 2400 |
| 2024-10-30 | 28.58 | $28.48 | 3800 |
| 2024-10-29 | 28.65 | $28.47 | 5100 |
| 2024-10-28 | 28.73 | $28.67 | 1900 |
| 2024-10-25 | 28.76 | $28.50 | 2100 |
| 2024-10-24 | 28.86 | $28.67 | 4118 |
| 2024-10-23 | 28.93 | $28.63 | 1228 |
| 2024-10-22 | 29.02 | $28.70 | 3822 |
| 2024-10-21 | 29.11 | $28.94 | 4100 |
| 2024-10-18 | 29.14 | $29.29 | 13100 |
| 2024-10-17 | 29.06 | $29.26 | 9300 |
| 2024-10-16 | 28.98 | $29.20 | 12331 |
| 2024-10-15 | 28.89 | $28.99 | 15000 |
| 2024-10-14 | 28.85 | $29.11 | 1200 |
| 2024-10-11 | 28.76 | $28.95 | 134800 |
| 2024-10-10 | 28.70 | $28.69 | 500 |
| 2024-10-09 | 28.71 | $28.71 | 1900 |
| 2024-10-08 | 28.72 | $28.55 | 7917 |
| 2024-10-07 | 28.77 | $28.48 | 3042 |
| 2024-10-04 | 28.87 | $28.82 | 1900 |
| 2024-10-03 | 28.87 | $28.63 | 9322 |
| 2024-10-02 | 28.93 | $28.73 | 4000 |
| 2024-10-01 | 28.96 | $28.83 | 12830 |
| 2024-09-30 | 28.98 | $28.94 | 29500 |
| 2024-09-27 | 28.95 | $28.98 | 7200 |
| 2024-09-26 | 28.91 | $28.94 | 1500 |
| 2024-09-25 | 28.87 | $28.65 | 4820 |
| 2024-09-24 | 28.90 | $28.93 | 2200 |
| 2024-09-23 | 28.85 | $28.89 | 1836 |
| 2024-09-20 | 28.80 | $28.79 | 3400 |
| 2024-09-19 | 28.77 | $29.02 | 4200 |
| 2024-09-18 | 28.65 | $28.75 | 3016 |
| 2024-09-17 | 28.59 | $28.89 | 6900 |
| 2024-09-16 | 28.47 | $28.76 | 9800 |
| 2024-09-13 | 28.37 | $28.61 | 6048 |
| 2024-09-12 | 28.28 | $28.21 | 16000 |
| 2024-09-11 | 28.31 | $28.09 | 6301 |
| 2024-09-10 | 28.38 | $28.14 | 19610 |
| 2024-09-09 | 28.44 | $28.21 | 7229 |
| 2024-09-06 | 28.50 | $28.01 | 12700 |
| 2024-09-05 | 28.62 | $28.19 | 11700 |
| 2024-09-04 | 28.72 | $28.40 | 5533 |
| 2024-09-03 | 28.76 | $28.43 | 4842 |
| 2024-08-30 | 28.80 | $28.75 | 11400 |
| 2024-08-29 | 28.74 | $28.58 | 9129 |
| 2024-08-28 | 28.71 | $28.65 | 4631 |
| 2024-08-27 | 28.65 | $28.73 | 22910 |
| 2024-08-26 | 28.55 | $28.82 | 3600 |
| 2024-08-23 | 28.39 | $28.73 | 7344 |
| 2024-08-22 | 28.22 | $28.39 | 34430 |
| 2024-08-21 | 28.11 | $28.50 | 6822 |
| 2024-08-20 | 27.95 | $28.12 | 13939 |
| 2024-08-19 | 27.86 | $28.25 | 1300 |
| 2024-08-16 | 27.72 | $28.02 | 8000 |
| 2024-08-15 | 27.61 | $28.00 | 8300 |
| 2024-08-14 | 27.49 | $27.66 | 1300 |
| 2024-08-13 | 27.45 | $27.58 | 700 |
| 2024-08-12 | 27.42 | $27.21 | 12426 |
| 2024-08-09 | 27.51 | $27.44 | 9100 |
| 2024-08-08 | 27.54 | $27.36 | 12300 |
| 2024-08-07 | 27.61 | $27.08 | 29314 |
| 2024-08-06 | 27.78 | $27.21 | 10200 |
| 2024-08-05 | 27.94 | $27.08 | 17831 |
| 2024-08-02 | 28.17 | $27.74 | 18500 |
| 2024-08-01 | 28.25 | $28.06 | 11800 |
| 2024-07-31 | 28.23 | $28.37 | 9836 |
| 2024-07-30 | 28.10 | $28.26 | 9900 |
| 2024-07-29 | 27.98 | $27.98 | 9900 |
| 2024-07-26 | 27.92 | $28.07 | 25900 |
| 2024-07-25 | 27.80 | $27.67 | 1000 |
| 2024-07-24 | 27.79 | $27.45 | 1200 |
| 2024-07-23 | 27.84 | $27.52 | 24209 |
| 2024-07-22 | 27.87 | $27.75 | 27802 |
| 2024-07-19 | 27.83 | $27.78 | 3800 |
| 2024-07-18 | 27.77 | $27.97 | 143910 |
| 2024-07-17 | 27.62 | $28.34 | 1911 |
| 2024-07-16 | 27.33 | $28.08 | 16700 |
| 2024-07-15 | 27.05 | $27.54 | 10437 |
| 2024-07-12 | 26.88 | $27.46 | 7500 |
| 2024-07-11 | 26.70 | $27.23 | 8046 |
| 2024-07-10 | 26.56 | $26.74 | 8406 |
| 2024-07-09 | 26.54 | $26.47 | 12322 |
| 2024-07-08 | 26.61 | $26.59 | 14800 |
| 2024-07-05 | 26.66 | $26.57 | 8900 |
| 2024-07-03 | 26.73 | $26.67 | 944 |
| 2024-07-02 | 26.78 | $26.65 | 5244 |
| 2024-07-01 | 26.85 | $26.61 | 1307 |
| 2024-06-28 | 26.96 | $26.96 | 14027 |
| 2024-06-27 | 26.97 | $26.89 | 13915 |
| 2024-06-26 | 27.02 | $26.95 | 4100 |
| 2024-06-25 | 27.06 | $27.09 | 48500 |
| 2024-06-24 | 27.06 | $27.34 | 4047 |
| 2024-06-21 | 26.98 | $27.22 | 1400 |
| 2024-06-20 | 26.93 | $27.15 | 7404 |
| 2024-06-18 | 26.89 | $27.00 | 13140 |
| 2024-06-17 | 26.89 | $27.05 | 3849 |
| 2024-06-14 | 26.88 | $26.72 | 27743 |
| 2024-06-13 | 26.98 | $26.92 | 16320 |
| 2024-06-12 | 27.03 | $27.09 | 21000 |
| 2024-06-11 | 27.04 | $26.99 | 11000 |
| 2024-06-10 | 27.09 | $27.10 | 11501 |
| 2024-06-07 | 27.12 | $27.17 | 922 |
| 2024-06-06 | 27.14 | $27.16 | 3427 |
| 2024-06-05 | 27.16 | $27.09 | 5409 |
| 2024-06-04 | 27.21 | $27.17 | 14247 |
| 2024-06-03 | 27.25 | $27.28 | 1415 |
| 2024-05-31 | 27.26 | $27.46 | 12729 |
| 2024-05-30 | 27.22 | $26.99 | 10824 |
| 2024-05-29 | 27.32 | $26.68 | 2835 |
| 2024-05-28 | 27.55 | $27.09 | 2346 |
| 2024-05-24 | 27.69 | $27.29 | 13600 |
| 2024-05-23 | 27.79 | $27.25 | 5700 |
| 2024-05-22 | 27.93 | $27.65 | 8100 |
| 2024-05-21 | 27.97 | $27.79 | 7300 |
| 2024-05-20 | 27.97 | $27.87 | 1700 |
| 2024-05-17 | 27.94 | $27.96 | 13900 |
| 2024-05-16 | 27.87 | $27.95 | 13504 |
| 2024-05-15 | 27.79 | $27.90 | 23500 |
| 2024-05-14 | 27.70 | $27.88 | 7600 |
| 2024-05-13 | 27.59 | $27.89 | 10200 |
| 2024-05-10 | 27.45 | $27.74 | 2000 |
| 2024-05-09 | 27.33 | $27.70 | 4228 |
| 2024-05-08 | 27.19 | $27.45 | 5043 |
| 2024-05-07 | 27.10 | $27.46 | 5924 |
| 2024-05-06 | 26.99 | $27.22 | 9012 |
| 2024-05-03 | 26.92 | $27.13 | 1600 |
| 2024-05-02 | 26.88 | $26.98 | 4546 |
| 2024-05-01 | 26.87 | $26.84 | 3418 |
| 2024-04-30 | 26.91 | $26.95 | 5200 |
| 2024-04-29 | 26.93 | $27.25 | 8100 |
| 2024-04-26 | 26.85 | $27.00 | 61403 |
| 2024-04-25 | 26.84 | $27.04 | 1526 |
| 2024-04-24 | 26.82 | $27.27 | 11200 |
| 2024-04-23 | 26.72 | $27.10 | 2300 |
| 2024-04-22 | 26.66 | $27.00 | 23213 |
| 2024-04-19 | 26.62 | $26.82 | 40500 |
| 2024-04-18 | 26.64 | $26.56 | 71320 |
| 2024-04-17 | 26.74 | $26.47 | 7700 |
| 2024-04-16 | 26.90 | $26.48 | 300 |
| 2024-04-15 | 27.10 | $26.64 | 8228 |
| 2024-04-12 | 27.28 | $26.70 | 4342 |
| 2024-04-11 | 27.50 | $27.23 | 1513 |
| 2024-04-10 | 27.58 | $27.19 | 2200 |
| 2024-04-09 | 27.70 | $27.78 | 3517 |
| 2024-04-08 | 27.66 | $27.53 | 9100 |
| 2024-04-05 | 27.69 | $27.36 | 6500 |
| 2024-04-04 | 27.77 | $27.41 | 7134 |
| 2024-04-03 | 27.84 | $27.56 | 5500 |
| 2024-04-02 | 27.89 | $27.69 | 6010 |
| 2024-04-01 | 27.90 | $27.75 | 7200 |
| 2024-03-28 | 27.88 | $28.08 | 9931 |
| 2024-03-27 | 27.76 | $27.90 | 226 |
| 2024-03-26 | 27.65 | $27.36 | 2800 |
| 2024-03-25 | 27.70 | $27.62 | 1600 |
| 2024-03-22 | 27.66 | $27.62 | 2100 |
| 2024-03-21 | 27.61 | $27.73 | 3540 |
| 2024-03-20 | 27.51 | $27.54 | 20146 |
| 2024-03-19 | 27.44 | $27.34 | 4631 |
| 2024-03-18 | 27.42 | $27.19 | 1900 |
| 2024-03-15 | 27.44 | $27.20 | 4300 |
| 2024-03-14 | 27.45 | $27.20 | 10200 |
| 2024-03-13 | 27.46 | $27.50 | 7741 |
| 2024-03-12 | 27.37 | $27.49 | 6505 |
| 2024-03-11 | 27.26 | $27.42 | 2808 |
| 2024-03-08 | 27.14 | $27.28 | 3700 |
| 2024-03-07 | 27.03 | $27.25 | 5607 |
| 2024-03-06 | 26.91 | $27.09 | 4800 |
| 2024-03-05 | 26.80 | $26.76 | 3600 |
| 2024-03-04 | 26.78 | $26.83 | 11102 |
| 2024-03-01 | 26.72 | $26.86 | 4400 |
| 2024-02-29 | 26.64 | $26.93 | 3700 |
| 2024-02-28 | 26.52 | $26.64 | 1700 |
| 2024-02-27 | 26.46 | $26.66 | 1207 |
| 2024-02-26 | 26.38 | $26.41 | 7743 |
| 2024-02-23 | 26.36 | $26.64 | 12100 |
| 2024-02-22 | 26.27 | $26.62 | 1319 |
| 2024-02-21 | 26.16 | $26.45 | 2900 |
| 2024-02-20 | 26.08 | $26.32 | 21400 |
| 2024-02-16 | 26.02 | $26.25 | 4700 |
| 2024-02-15 | 25.98 | $26.26 | 400 |
| 2024-02-14 | 25.93 | $25.91 | 10524 |
| 2024-02-13 | 25.97 | $25.74 | 1608 |
| 2024-02-12 | 26.09 | $26.34 | 8824 |
| 2024-02-09 | 26.04 | $25.99 | 16932 |
| 2024-02-08 | 26.09 | $26.09 | 9104 |
| 2024-02-07 | 26.12 | $26.10 | 21100 |
| 2024-02-06 | 26.16 | $26.13 | 5800 |
| 2024-02-05 | 26.20 | $25.89 | 3800 |
| 2024-02-02 | 26.32 | $26.35 | 10210 |
| 2024-02-01 | 26.33 | $26.39 | 7400 |
| 2024-01-31 | 26.32 | $26.24 | 12600 |
| 2024-01-30 | 26.36 | $26.47 | 7900 |
| 2024-01-29 | 26.34 | $26.47 | 10600 |
| 2024-01-26 | 26.31 | $26.50 | 5849 |
| 2024-01-25 | 26.26 | $26.44 | 4000 |
| 2024-01-24 | 26.23 | $26.20 | 3447 |
| 2024-01-23 | 26.26 | $26.42 | 21800 |
| 2024-01-22 | 26.22 | $26.35 | 8700 |
| 2024-01-19 | 26.21 | $26.17 | 229029 |
| 2024-01-18 | 26.24 | $25.96 | 10500 |
| 2024-01-17 | 26.35 | $26.04 | 5548 |
| 2024-01-16 | 26.46 | $26.14 | 35800 |
| 2024-01-12 | 26.56 | $26.44 | 51500 |
| 2024-01-11 | 26.58 | $26.27 | 2207 |
| 2024-01-10 | 26.66 | $26.51 | 2938 |
| 2024-01-09 | 26.68 | $26.56 | 23149 |
| 2024-01-08 | 26.68 | $26.57 | 449 |
| 2024-01-05 | 26.67 | $26.49 | 22300 |
| 2024-01-04 | 26.67 | $26.36 | 8900 |
| 2024-01-03 | 26.72 | $26.34 | 4100 |
| 2024-01-02 | 26.77 | $26.66 | 128220 |
| 2023-12-29 | 26.73 | $26.53 | 1400 |
| 2023-12-28 | 26.72 | $26.53 | 5720 |
| 2023-12-27 | 26.69 | $26.49 | 17020 |
| 2023-12-26 | 26.66 | $26.48 | 1900 |
| 2023-12-22 | 26.62 | $26.33 | 6700 |
| 2023-12-21 | 26.61 | $26.24 | 12600 |
| 2023-12-20 | 26.62 | $25.99 | 31200 |
| 2023-12-19 | 26.70 | $26.70 | 16100 |
| 2023-12-18 | 26.57 | $26.47 | 102727 |
| 2023-12-15 | 26.46 | $26.42 | 65816 |
| 2023-12-14 | 26.34 | $26.69 | 101917 |
| 2023-12-13 | 26.09 | $26.26 | 4000 |
| 2023-12-12 | 25.92 | $25.72 | 3042 |
| 2023-12-11 | 25.87 | $25.80 | 17400 |
| 2023-12-08 | 25.78 | $25.64 | 9800 |
| 2023-12-07 | 25.71 | $25.68 | 62502 |
| 2023-12-06 | 25.60 | $25.53 | 8900 |
| 2023-12-05 | 25.51 | $25.38 | 4400 |
| 2023-12-04 | 25.43 | $25.64 | 117100 |
| 2023-12-01 | 25.26 | $25.49 | 3800 |
| 2023-11-30 | 25.08 | $25.09 | 2401 |
| 2023-11-29 | 24.99 | $24.82 | 2845 |
| 2023-11-28 | 24.95 | $24.78 | 12801 |
| 2023-11-27 | 24.91 | $24.73 | 60500 |
| 2023-11-24 | 24.88 | $24.93 | 3036 |
| 2023-11-22 | 24.76 | $24.83 | 12101 |
| 2023-11-21 | 24.65 | $24.69 | 20000 |
| 2023-11-20 | 24.55 | $24.74 | 9049 |
| 2023-11-17 | 24.41 | $24.69 | 6931 |
| 2023-11-16 | 24.26 | $24.50 | 24300 |
| 2023-11-15 | 24.12 | $24.70 | 30706 |
| 2023-11-14 | 23.89 | $24.38 | 5945 |
| 2023-11-13 | 23.71 | $23.67 | 5800 |
| 2023-11-10 | 23.71 | $23.75 | 30400 |
| 2023-11-09 | 23.69 | $23.56 | 4046 |
| 2023-11-08 | 23.72 | $23.81 | 13541 |
| 2023-11-07 | 23.69 | $23.86 | 10100 |
| 2023-11-06 | 23.63 | $24.07 | 28313 |
| 2023-11-03 | 23.49 | $24.19 | 12800 |
| 2023-11-02 | 23.29 | $23.89 | 283922 |
| 2023-11-01 | 23.14 | $23.28 | 3500 |
| 2023-10-31 | 23.15 | $23.40 | 21400 |
| 2023-10-30 | 23.14 | $23.13 | 3600 |
| 2023-10-27 | 23.22 | $22.85 | 1600 |
| 2023-10-26 | 23.41 | $23.22 | 3100 |
| 2023-10-25 | 23.52 | $23.32 | 1000 |
| 2023-10-24 | 23.64 | $23.49 | 38137 |
| 2023-10-23 | 23.72 | $23.42 | 110700 |
| 2023-10-20 | 23.86 | $23.68 | 44600 |
| 2023-10-19 | 23.94 | $23.92 | 139347 |
| 2023-10-18 | 23.97 | $24.12 | 36400 |
| 2023-10-17 | 23.94 | $24.40 | 32520 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.47
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.19
Average
51.36
Maximum
71.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 50.47 | $27.80 | 36348 |
| 2026-07-21 | 49.30 | $27.72 | 94161 |
| 2026-07-20 | 48.44 | $27.66 | 114521 |
| 2026-07-17 | 51.34 | $27.87 | 2800 |
| 2026-07-16 | 54.14 | $28.06 | 4826 |
| 2026-07-15 | 48.07 | $27.63 | 7200 |
| 2026-07-14 | 49.81 | $27.75 | 3900 |
| 2026-07-13 | 51.14 | $27.84 | 11500 |
| 2026-07-10 | 52.16 | $27.91 | 12313 |
| 2026-07-09 | 49.70 | $27.73 | 4400 |
| 2026-07-08 | 49.15 | $27.69 | 3800 |
| 2026-07-07 | 56.52 | $28.19 | 25500 |
| 2026-07-06 | 56.02 | $28.15 | 6026 |
| 2026-07-02 | 58.26 | $28.29 | 16600 |
| 2026-07-01 | 53.61 | $27.92 | 9501 |
| 2026-06-30 | 51.39 | $27.76 | 27006 |
| 2026-06-29 | 55.15 | $28.00 | 2918 |
| 2026-06-26 | 59.65 | $28.26 | 1248 |
| 2026-06-25 | 55.84 | $27.97 | 2400 |
| 2026-06-24 | 54.42 | $27.87 | 6493 |
| 2026-06-23 | 54.29 | $27.86 | 2605 |
| 2026-06-22 | 51.62 | $27.67 | 4600 |
| 2026-06-18 | 51.93 | $27.69 | 2090 |
| 2026-06-17 | 53.72 | $27.81 | 10708 |
| 2026-06-16 | 59.40 | $28.16 | 4416 |
| 2026-06-15 | 57.95 | $28.04 | 2700 |
| 2026-06-12 | 58.62 | $28.08 | 2255 |
| 2026-06-11 | 55.73 | $27.84 | 7737 |
| 2026-06-10 | 49.93 | $27.42 | 8200 |
| 2026-06-09 | 52.25 | $27.57 | 4611 |
| 2026-06-08 | 46.76 | $27.22 | 6300 |
| 2026-06-05 | 49.71 | $27.41 | 16201 |
| 2026-06-04 | 50.02 | $27.43 | 8300 |
| 2026-06-03 | 45.05 | $27.13 | 13910 |
| 2026-06-02 | 48.57 | $27.36 | 8579 |
| 2026-06-01 | 47.03 | $27.27 | 11761 |
| 2026-05-29 | 49.05 | $27.40 | 5573 |
| 2026-05-28 | 49.51 | $27.43 | 4000 |
| 2026-05-27 | 49.66 | $27.44 | 20800 |
| 2026-05-26 | 49.95 | $27.46 | 6300 |
| 2026-05-22 | 52.38 | $27.63 | 5541 |
| 2026-05-21 | 50.49 | $27.49 | 7890 |
| 2026-05-20 | 48.27 | $27.33 | 8900 |
| 2026-05-19 | 46.26 | $27.19 | 11236 |
| 2026-05-18 | 47.38 | $27.28 | 2300 |
| 2026-05-15 | 42.21 | $26.93 | 10700 |
| 2026-05-14 | 44.84 | $27.15 | 5644 |
| 2026-05-13 | 43.00 | $27.03 | 20100 |
| 2026-05-12 | 45.15 | $27.21 | 5327 |
| 2026-05-11 | 42.89 | $27.06 | 65713 |
| 2026-05-08 | 45.38 | $27.27 | 11501 |
| 2026-05-07 | 46.98 | $27.40 | 2361 |
| 2026-05-06 | 51.07 | $27.71 | 6300 |
| 2026-05-05 | 48.16 | $27.50 | 7400 |
| 2026-05-04 | 46.14 | $27.36 | 6700 |
| 2026-05-01 | 51.15 | $27.73 | 9500 |
| 2026-04-30 | 55.15 | $27.99 | 11200 |
| 2026-04-29 | 50.64 | $27.67 | 4247 |
| 2026-04-28 | 52.85 | $27.81 | 51360 |
| 2026-04-27 | 53.97 | $27.88 | 113414 |
| 2026-04-24 | 55.24 | $27.96 | 2400 |
| 2026-04-23 | 56.83 | $28.06 | 26804 |
| 2026-04-22 | 58.10 | $28.14 | 9533 |
| 2026-04-21 | 58.88 | $28.19 | 4500 |
| 2026-04-20 | 61.88 | $28.38 | 2113 |
| 2026-04-17 | 62.04 | $28.39 | 923 |
| 2026-04-16 | 56.19 | $27.84 | 20440 |
| 2026-04-15 | 56.79 | $27.88 | 8963 |
| 2026-04-14 | 57.23 | $27.91 | 1300 |
| 2026-04-13 | 55.37 | $27.74 | 5200 |
| 2026-04-10 | 49.63 | $27.27 | 3921 |
| 2026-04-09 | 53.98 | $27.58 | 7500 |
| 2026-04-08 | 52.97 | $27.50 | 5931 |
| 2026-04-07 | 39.57 | $26.65 | 3300 |
| 2026-04-06 | 41.00 | $26.76 | 9444 |
| 2026-04-02 | 37.88 | $26.60 | 19141 |
| 2026-04-01 | 39.11 | $26.70 | 6518 |
| 2026-03-31 | 39.48 | $26.73 | 56200 |
| 2026-03-30 | 33.38 | $26.42 | 2100 |
| 2026-03-27 | 33.59 | $26.44 | 4902 |
| 2026-03-26 | 38.08 | $26.84 | 13900 |
| 2026-03-25 | 38.20 | $26.85 | 4700 |
| 2026-03-24 | 35.87 | $26.73 | 12000 |
| 2026-03-23 | 36.64 | $26.80 | 2845 |
| 2026-03-20 | 34.16 | $26.67 | 2417 |
| 2026-03-19 | 36.12 | $26.86 | 5831 |
| 2026-03-18 | 36.76 | $26.92 | 9401 |
| 2026-03-17 | 42.00 | $27.37 | 2400 |
| 2026-03-16 | 37.89 | $27.15 | 2300 |
| 2026-03-13 | 34.47 | $26.98 | 900 |
| 2026-03-12 | 33.03 | $26.91 | 5094 |
| 2026-03-11 | 37.89 | $27.34 | 2722 |
| 2026-03-10 | 39.97 | $27.50 | 16333 |
| 2026-03-09 | 44.95 | $27.84 | 9605 |
| 2026-03-06 | 47.60 | $28.00 | 19095 |
| 2026-03-05 | 52.57 | $28.27 | 8320 |
| 2026-03-04 | 54.58 | $28.37 | 3313 |
| 2026-03-03 | 54.41 | $28.36 | 9644 |
| 2026-03-02 | 58.23 | $28.55 | 9000 |
| 2026-02-27 | 58.65 | $28.57 | 1700 |
| 2026-02-26 | 58.37 | $28.55 | 3500 |
| 2026-02-25 | 55.81 | $28.37 | 2338 |
| 2026-02-24 | 56.17 | $28.39 | 5900 |
| 2026-02-23 | 51.35 | $28.07 | 4838 |
| 2026-02-20 | 56.12 | $28.33 | 4200 |
| 2026-02-19 | 55.97 | $28.32 | 20720 |
| 2026-02-18 | 58.42 | $28.45 | 13900 |
| 2026-02-17 | 57.19 | $28.36 | 7100 |
| 2026-02-13 | 59.23 | $28.47 | 20441 |
| 2026-02-12 | 57.66 | $28.35 | 4900 |
| 2026-02-11 | 63.04 | $28.63 | 21800 |
| 2026-02-10 | 65.32 | $28.74 | 5129 |
| 2026-02-09 | 63.13 | $28.55 | 7900 |
| 2026-02-06 | 64.35 | $28.61 | 3721 |
| 2026-02-05 | 60.50 | $28.29 | 29414 |
| 2026-02-04 | 63.77 | $28.45 | 10927 |
| 2026-02-03 | 57.49 | $27.99 | 16227 |
| 2026-02-02 | 62.40 | $28.21 | 5300 |
| 2026-01-30 | 61.55 | $28.15 | 22600 |
| 2026-01-29 | 57.94 | $27.91 | 4735 |
| 2026-01-28 | 57.30 | $27.87 | 10504 |
| 2026-01-27 | 61.03 | $28.04 | 3400 |
| 2026-01-26 | 62.16 | $28.09 | 11810 |
| 2026-01-23 | 61.20 | $28.02 | 8300 |
| 2026-01-22 | 61.62 | $28.04 | 8934 |
| 2026-01-21 | 60.85 | $27.98 | 12049 |
| 2026-01-20 | 56.27 | $27.65 | 62400 |
| 2026-01-16 | 63.31 | $27.98 | 33748 |
| 2026-01-15 | 63.77 | $28.00 | 17409 |
| 2026-01-14 | 62.21 | $27.88 | 8000 |
| 2026-01-13 | 58.99 | $27.65 | 35205 |
| 2026-01-12 | 58.99 | $27.65 | 19600 |
| 2026-01-09 | 59.99 | $27.70 | 20500 |
| 2026-01-08 | 57.08 | $27.49 | 14410 |
| 2026-01-07 | 50.19 | $27.07 | 11221 |
| 2026-01-06 | 56.33 | $27.37 | 81646 |
| 2026-01-05 | 53.25 | $27.20 | 154349 |
| 2026-01-02 | 51.14 | $27.09 | 2500 |
| 2025-12-31 | 51.14 | $27.09 | 26922 |
| 2025-12-30 | 55.02 | $27.28 | 9830 |
| 2025-12-29 | 55.23 | $27.29 | 9000 |
| 2025-12-26 | 55.63 | $27.31 | 4600 |
| 2025-12-24 | 56.21 | $27.34 | 15600 |
| 2025-12-23 | 53.91 | $27.19 | 5807 |
| 2025-12-22 | 58.37 | $27.42 | 6616 |
| 2025-12-19 | 56.90 | $27.32 | 5400 |
| 2025-12-18 | 59.50 | $27.45 | 8200 |
| 2025-12-17 | 62.86 | $27.61 | 20400 |
| 2025-12-16 | 62.23 | $27.56 | 4300 |
| 2025-12-15 | 63.67 | $27.63 | 3786 |
| 2025-12-12 | 62.24 | $27.51 | 14100 |
| 2025-12-11 | 62.13 | $27.50 | 5835 |
| 2025-12-10 | 59.87 | $27.31 | 7600 |
| 2025-12-09 | 54.89 | $26.94 | 2140 |
| 2025-12-08 | 54.17 | $26.89 | 28000 |
| 2025-12-05 | 57.90 | $27.10 | 23600 |
| 2025-12-04 | 57.90 | $27.10 | 69404 |
| 2025-12-03 | 57.65 | $27.08 | 46800 |
| 2025-12-02 | 53.86 | $26.79 | 3206 |
| 2025-12-01 | 54.18 | $26.81 | 1618 |
| 2025-11-28 | 55.74 | $26.91 | 3100 |
| 2025-11-26 | 54.11 | $26.78 | 31336 |
| 2025-11-25 | 51.63 | $26.59 | 3400 |
| 2025-11-24 | 45.93 | $26.20 | 11900 |
| 2025-11-21 | 48.43 | $26.38 | 7300 |
| 2025-11-20 | 38.55 | $25.82 | 18713 |
| 2025-11-19 | 41.09 | $26.01 | 9712 |
| 2025-11-18 | 43.22 | $26.16 | 2210 |
| 2025-11-17 | 42.46 | $26.12 | 10702 |
| 2025-11-14 | 49.16 | $26.55 | 6641 |
| 2025-11-13 | 51.49 | $26.68 | 14615 |
| 2025-11-12 | 52.96 | $26.76 | 12933 |
| 2025-11-11 | 51.82 | $26.69 | 1933 |
| 2025-11-10 | 48.05 | $26.47 | 20909 |
| 2025-11-07 | 48.21 | $26.48 | 2203 |
| 2025-11-06 | 41.00 | $26.10 | 304342 |
| 2025-11-05 | 43.74 | $26.28 | 5436 |
| 2025-11-04 | 39.47 | $26.08 | 20338 |
| 2025-11-03 | 39.90 | $26.11 | 8421 |
| 2025-10-31 | 40.89 | $26.18 | 1000 |
| 2025-10-30 | 40.08 | $26.14 | 14113 |
| 2025-10-29 | 40.34 | $26.16 | 3716 |
| 2025-10-28 | 48.30 | $26.69 | 2627 |
| 2025-10-27 | 51.58 | $26.87 | 928 |
| 2025-10-24 | 49.40 | $26.75 | 2200 |
| 2025-10-23 | 51.60 | $26.87 | 7200 |
| 2025-10-22 | 51.79 | $26.88 | 7100 |
| 2025-10-21 | 53.22 | $26.96 | 4053 |
| 2025-10-20 | 49.93 | $26.76 | 18522 |
| 2025-10-17 | 48.20 | $26.66 | 6290 |
| 2025-10-16 | 41.90 | $26.33 | 2429 |
| 2025-10-15 | 46.45 | $26.61 | 2205 |
| 2025-10-14 | 48.41 | $26.72 | 4100 |
| 2025-10-13 | 41.83 | $26.41 | 10100 |
| 2025-10-10 | 39.96 | $26.33 | 3412 |
| 2025-10-09 | 46.35 | $26.69 | 11400 |
| 2025-10-08 | 49.71 | $26.85 | 41800 |
| 2025-10-07 | 49.28 | $26.83 | 3473 |
| 2025-10-06 | 50.11 | $26.87 | 11900 |
| 2025-10-03 | 51.54 | $26.94 | 4000 |
| 2025-10-02 | 49.17 | $26.82 | 18105 |
| 2025-10-01 | 50.14 | $26.87 | 14987 |
| 2025-09-30 | 49.95 | $26.86 | 17967 |
| 2025-09-29 | 49.04 | $26.81 | 5207 |
| 2025-09-26 | 51.17 | $26.93 | 900 |
| 2025-09-25 | 46.58 | $26.68 | 1417 |
| 2025-09-24 | 49.40 | $26.84 | 634 |
| 2025-09-23 | 50.31 | $26.89 | 9933 |
| 2025-09-22 | 49.96 | $26.87 | 3550 |
| 2025-09-19 | 49.62 | $26.85 | 1547 |
| 2025-09-18 | 51.09 | $26.94 | 2001 |
| 2025-09-17 | 50.31 | $26.89 | 6800 |
| 2025-09-16 | 48.45 | $26.77 | 8341 |
| 2025-09-15 | 49.18 | $26.82 | 8100 |
| 2025-09-12 | 52.64 | $27.05 | 167235 |
| 2025-09-11 | 55.89 | $27.25 | 13700 |
| 2025-09-10 | 50.85 | $26.90 | 26300 |
| 2025-09-09 | 53.50 | $27.06 | 18800 |
| 2025-09-08 | 53.07 | $27.03 | 7728 |
| 2025-09-05 | 53.87 | $27.08 | 31810 |
| 2025-09-04 | 54.65 | $27.13 | 19400 |
| 2025-09-03 | 53.36 | $27.03 | 196619 |
| 2025-09-02 | 55.00 | $27.14 | 23700 |
| 2025-08-29 | 57.27 | $27.29 | 3300 |
| 2025-08-28 | 56.70 | $27.24 | 13768 |
| 2025-08-27 | 59.71 | $27.44 | 12581 |
| 2025-08-26 | 58.35 | $27.31 | 6500 |
| 2025-08-25 | 59.08 | $27.36 | 9900 |
| 2025-08-22 | 62.50 | $27.59 | 9709 |
| 2025-08-21 | 56.82 | $27.04 | 17446 |
| 2025-08-20 | 57.73 | $27.10 | 4820 |
| 2025-08-19 | 58.61 | $27.16 | 3900 |
| 2025-08-18 | 56.49 | $26.96 | 6300 |
| 2025-08-15 | 57.47 | $27.03 | 8430 |
| 2025-08-14 | 57.07 | $26.99 | 5422 |
| 2025-08-13 | 58.79 | $27.12 | 10500 |
| 2025-08-12 | 52.86 | $26.55 | 22638 |
| 2025-08-11 | 48.54 | $26.20 | 10008 |
| 2025-08-08 | 50.16 | $26.33 | 17800 |
| 2025-08-07 | 48.13 | $26.17 | 5602 |
| 2025-08-06 | 48.72 | $26.22 | 6900 |
| 2025-08-05 | 48.48 | $26.20 | 10900 |
| 2025-08-04 | 47.43 | $26.11 | 3500 |
| 2025-08-01 | 43.16 | $25.76 | 5700 |
| 2025-07-31 | 45.15 | $25.96 | 5000 |
| 2025-07-30 | 49.86 | $26.39 | 8209 |
| 2025-07-29 | 53.69 | $26.70 | 28400 |
| 2025-07-28 | 56.20 | $26.89 | 4407 |
| 2025-07-25 | 57.96 | $27.02 | 10700 |
| 2025-07-24 | 57.08 | $26.93 | 6700 |
| 2025-07-23 | 59.60 | $27.12 | 8800 |
| 2025-07-22 | 56.42 | $26.79 | 23900 |
| 2025-07-21 | 50.36 | $26.25 | 337300 |
| 2025-07-18 | 51.75 | $26.36 | 2800 |
| 2025-07-17 | 53.68 | $26.51 | 10000 |
| 2025-07-16 | 50.41 | $26.23 | 10300 |
| 2025-07-15 | 48.94 | $26.11 | 8800 |
| 2025-07-14 | 54.85 | $26.57 | 1000 |
| 2025-07-11 | 56.25 | $26.67 | 22500 |
| 2025-07-10 | 59.13 | $26.87 | 84900 |
| 2025-07-09 | 57.15 | $26.68 | 14500 |
| 2025-07-08 | 57.43 | $26.70 | 12900 |
| 2025-07-07 | 54.94 | $26.46 | 31600 |
| 2025-07-03 | 59.04 | $26.76 | 3800 |
| 2025-07-02 | 59.32 | $26.78 | 26200 |
| 2025-07-01 | 58.76 | $26.72 | 10200 |
| 2025-06-30 | 51.48 | $26.03 | 42500 |
| 2025-06-27 | 50.51 | $25.95 | 6000 |
| 2025-06-26 | 51.12 | $26.00 | 2600 |
| 2025-06-25 | 48.55 | $25.78 | 7600 |
| 2025-06-24 | 52.73 | $26.13 | 3900 |
| 2025-06-23 | 51.60 | $26.03 | 7800 |
| 2025-06-20 | 48.06 | $25.73 | 29200 |
| 2025-06-18 | 47.82 | $25.71 | 41800 |
| 2025-06-17 | 48.46 | $25.77 | 7100 |
| 2025-06-16 | 52.13 | $26.10 | 6800 |
| 2025-06-13 | 51.28 | $26.02 | 11600 |
| 2025-06-12 | 54.98 | $26.34 | 8700 |
| 2025-06-11 | 54.09 | $26.25 | 29100 |
| 2025-06-10 | 56.68 | $26.47 | 21600 |
| 2025-06-09 | 54.02 | $26.19 | 30600 |
| 2025-06-06 | 52.54 | $26.04 | 2600 |
| 2025-06-05 | 49.55 | $25.75 | 54100 |
| 2025-06-04 | 51.79 | $25.96 | 18800 |
| 2025-06-03 | 51.69 | $25.95 | 25600 |
| 2025-06-02 | 49.11 | $25.69 | 3700 |
| 2025-05-30 | 49.99 | $25.78 | 500 |
| 2025-05-29 | 49.99 | $25.78 | 4200 |
| 2025-05-28 | 48.89 | $25.66 | 235300 |
| 2025-05-27 | 51.40 | $25.94 | 9400 |
| 2025-05-23 | 46.46 | $25.41 | 18900 |
| 2025-05-22 | 48.40 | $25.63 | 5900 |
| 2025-05-21 | 49.20 | $25.72 | 1100 |
| 2025-05-20 | 55.25 | $26.35 | 3600 |
| 2025-05-19 | 55.46 | $26.37 | 6400 |
| 2025-05-16 | 56.66 | $26.49 | 7100 |
| 2025-05-15 | 54.63 | $26.23 | 281300 |
| 2025-05-14 | 53.44 | $26.08 | 4200 |
| 2025-05-13 | 55.38 | $26.29 | 5200 |
| 2025-05-12 | 56.30 | $26.39 | 5000 |
| 2025-05-09 | 48.47 | $25.43 | 12800 |
| 2025-05-08 | 49.43 | $25.54 | 12100 |
| 2025-05-07 | 46.68 | $25.24 | 37200 |
| 2025-05-06 | 45.17 | $25.08 | 9800 |
| 2025-05-05 | 46.74 | $25.28 | 58000 |
| 2025-05-02 | 48.34 | $25.48 | 18800 |
| 2025-05-01 | 44.56 | $25.06 | 12700 |
| 2025-04-30 | 45.39 | $25.17 | 31200 |
| 2025-04-29 | 45.53 | $25.19 | 84800 |
| 2025-04-28 | 45.81 | $25.23 | 10000 |
| 2025-04-25 | 45.81 | $25.23 | 1500 |
| 2025-04-24 | 46.13 | $25.28 | 163500 |
| 2025-04-23 | 43.82 | $24.97 | 44600 |
| 2025-04-22 | 44.41 | $25.07 | 551500 |
| 2025-04-21 | 40.97 | $24.61 | 6900 |
| 2025-04-17 | 42.54 | $24.90 | 4800 |
| 2025-04-16 | 40.05 | $24.57 | 3200 |
| 2025-04-15 | 41.56 | $24.86 | 3200 |
| 2025-04-14 | 43.09 | $25.15 | 1700 |
| 2025-04-11 | 41.32 | $24.90 | 22800 |
| 2025-04-10 | 38.92 | $24.57 | 3600 |
| 2025-04-09 | 42.74 | $25.33 | 3900 |
| 2025-04-08 | 26.19 | $23.50 | 4500 |
| 2025-04-07 | 29.12 | $24.17 | 15700 |
| 2025-04-04 | 31.30 | $24.61 | 48800 |
| 2025-04-03 | 37.85 | $25.68 | 38700 |
| 2025-04-02 | 50.40 | $27.02 | 6800 |
| 2025-04-01 | 48.46 | $26.86 | 6000 |
| 2025-03-31 | 48.10 | $26.83 | 26000 |
| 2025-03-28 | 45.94 | $26.65 | 2700 |
| 2025-03-27 | 51.99 | $27.18 | 9100 |
| 2025-03-26 | 51.30 | $27.12 | 4700 |
| 2025-03-25 | 48.24 | $26.86 | 11900 |
| 2025-03-24 | 49.73 | $26.99 | 37500 |
| 2025-03-21 | 46.22 | $26.70 | 2100 |
| 2025-03-20 | 48.67 | $26.92 | 2200 |
| 2025-03-19 | 50.76 | $27.10 | 4700 |
| 2025-03-18 | 49.50 | $26.99 | 14900 |
| 2025-03-17 | 50.39 | $27.07 | 6400 |
| 2025-03-14 | 46.63 | $26.74 | 3600 |
| 2025-03-13 | 41.38 | $26.33 | 8400 |
| 2025-03-12 | 42.54 | $26.45 | 15100 |
| 2025-03-11 | 47.39 | $26.91 | 4100 |
| 2025-03-10 | 54.00 | $27.43 | 9300 |
| 2025-03-07 | 54.98 | $27.50 | 13500 |
| 2025-03-06 | 48.22 | $26.97 | 8900 |
| 2025-03-05 | 46.49 | $26.85 | 3300 |
| 2025-03-04 | 42.04 | $26.56 | 3000 |
| 2025-03-03 | 46.75 | $26.93 | 4900 |
| 2025-02-28 | 51.16 | $27.23 | 2200 |
| 2025-02-27 | 47.39 | $26.99 | 1756 |
| 2025-02-26 | 47.98 | $27.03 | 4935 |
| 2025-02-25 | 51.95 | $27.29 | 39696 |
| 2025-02-24 | 50.45 | $27.19 | 6400 |
| 2025-02-21 | 48.78 | $27.08 | 4249 |
| 2025-02-20 | 51.01 | $27.23 | 2002 |
| 2025-02-19 | 50.14 | $27.17 | 18300 |
| 2025-02-18 | 46.87 | $26.95 | 5303 |
| 2025-02-14 | 42.66 | $26.69 | 4900 |
| 2025-02-13 | 42.66 | $26.69 | 6217 |
| 2025-02-12 | 38.77 | $26.46 | 24600 |
| 2025-02-11 | 41.69 | $26.71 | 23539 |
| 2025-02-10 | 38.16 | $26.51 | 9632 |
| 2025-02-07 | 36.70 | $26.43 | 10100 |
| 2025-02-06 | 39.22 | $26.66 | 6528 |
| 2025-02-05 | 39.90 | $26.72 | 11630 |
| 2025-02-04 | 39.24 | $26.68 | 20013 |
| 2025-02-03 | 39.97 | $26.75 | 29500 |
| 2025-01-31 | 43.41 | $27.06 | 5167 |
| 2025-01-30 | 46.21 | $27.29 | 19520 |
| 2025-01-29 | 46.58 | $27.32 | 3604 |
| 2025-01-28 | 47.92 | $27.43 | 11737 |
| 2025-01-27 | 53.52 | $27.85 | 12900 |
| 2025-01-24 | 47.40 | $27.41 | 4700 |
| 2025-01-23 | 48.94 | $27.52 | 9815 |
| 2025-01-22 | 47.01 | $27.39 | 11400 |
| 2025-01-21 | 49.32 | $27.56 | 18215 |
| 2025-01-17 | 46.54 | $27.37 | 7500 |
| 2025-01-16 | 44.87 | $27.26 | 209310 |
| 2025-01-15 | 43.35 | $27.16 | 3300 |
| 2025-01-14 | 40.87 | $27.00 | 12200 |
| 2025-01-13 | 38.80 | $26.87 | 13500 |
| 2025-01-10 | 32.01 | $26.48 | 11233 |
| 2025-01-08 | 35.57 | $26.85 | 81704 |
| 2025-01-07 | 37.27 | $27.01 | 5595 |
| 2025-01-06 | 36.36 | $26.96 | 22400 |
| 2025-01-03 | 37.49 | $27.07 | 24628 |
| 2025-01-02 | 34.51 | $26.90 | 3600 |
| 2024-12-31 | 36.56 | $27.11 | 22300 |
| 2024-12-30 | 33.15 | $26.92 | 4030 |
| 2024-12-27 | 37.47 | $27.35 | 2610 |
| 2024-12-26 | 39.77 | $27.55 | 1100 |
| 2024-12-24 | 36.83 | $27.39 | 1029 |
| 2024-12-23 | 35.14 | $27.30 | 5800 |
| 2024-12-20 | 33.64 | $27.22 | 1600 |
| 2024-12-19 | 29.99 | $27.03 | 7549 |
| 2024-12-18 | 31.83 | $27.24 | 39644 |
| 2024-12-17 | 39.23 | $27.92 | 13000 |
| 2024-12-16 | 41.81 | $28.11 | 6514 |
| 2024-12-13 | 45.39 | $28.35 | 1900 |
| 2024-12-12 | 46.17 | $28.40 | 69045 |
| 2024-12-11 | 46.94 | $28.45 | 41729 |
| 2024-12-10 | 47.24 | $28.47 | 12144 |
| 2024-12-09 | 50.61 | $28.69 | 3503 |
| 2024-12-06 | 48.05 | $28.53 | 5334 |
| 2024-12-05 | 49.74 | $28.64 | 8526 |
| 2024-12-04 | 51.13 | $28.73 | 7748 |
| 2024-12-03 | 54.52 | $28.94 | 13700 |
| 2024-12-02 | 57.44 | $29.11 | 103121 |
| 2024-11-29 | 56.53 | $29.04 | 739 |
| 2024-11-27 | 55.89 | $28.99 | 14500 |
| 2024-11-26 | 54.48 | $28.88 | 10300 |
| 2024-11-25 | 58.85 | $29.15 | 13700 |
| 2024-11-22 | 53.17 | $28.72 | 8000 |
| 2024-11-21 | 48.11 | $28.40 | 6100 |
| 2024-11-20 | 40.24 | $27.99 | 3900 |
| 2024-11-19 | 41.26 | $28.06 | 11900 |
| 2024-11-18 | 45.80 | $28.35 | 11223 |
| 2024-11-15 | 42.92 | $28.21 | 31400 |
| 2024-11-14 | 47.36 | $28.47 | 41500 |
| 2024-11-13 | 48.09 | $28.51 | 11700 |
| 2024-11-12 | 47.71 | $28.49 | 3400 |
| 2024-11-11 | 52.07 | $28.73 | 15205 |
| 2024-11-08 | 51.72 | $28.71 | 6723 |
| 2024-11-07 | 52.26 | $28.74 | 32138 |
| 2024-11-06 | 54.06 | $28.84 | 9249 |
| 2024-11-05 | 45.93 | $28.38 | 16949 |
| 2024-11-04 | 44.51 | $28.31 | 4712 |
| 2024-11-01 | 44.67 | $28.32 | 5300 |
| 2024-10-31 | 44.10 | $28.29 | 2400 |
| 2024-10-30 | 47.01 | $28.48 | 3800 |
| 2024-10-29 | 46.84 | $28.47 | 5100 |
| 2024-10-28 | 49.99 | $28.67 | 1900 |
| 2024-10-25 | 47.12 | $28.50 | 2100 |
| 2024-10-24 | 49.83 | $28.67 | 4118 |
| 2024-10-23 | 49.18 | $28.63 | 1228 |
| 2024-10-22 | 50.27 | $28.70 | 3822 |
| 2024-10-21 | 54.18 | $28.94 | 4100 |
| 2024-10-18 | 60.74 | $29.29 | 13100 |
| 2024-10-17 | 60.34 | $29.26 | 9300 |
| 2024-10-16 | 59.58 | $29.20 | 12331 |
| 2024-10-15 | 56.82 | $28.99 | 15000 |
| 2024-10-14 | 59.01 | $29.11 | 1200 |
| 2024-10-11 | 56.90 | $28.95 | 134800 |
| 2024-10-10 | 53.19 | $28.69 | 500 |
| 2024-10-09 | 53.53 | $28.71 | 1900 |
| 2024-10-08 | 51.18 | $28.55 | 7917 |
| 2024-10-07 | 50.13 | $28.48 | 3042 |
| 2024-10-04 | 55.64 | $28.82 | 1900 |
| 2024-10-03 | 52.89 | $28.63 | 9322 |
| 2024-10-02 | 54.58 | $28.73 | 4000 |
| 2024-10-01 | 56.29 | $28.83 | 12830 |
| 2024-09-30 | 58.20 | $28.94 | 29500 |
| 2024-09-27 | 58.89 | $28.98 | 7200 |
| 2024-09-26 | 58.42 | $28.94 | 1500 |
| 2024-09-25 | 54.89 | $28.65 | 4820 |
| 2024-09-24 | 59.53 | $28.93 | 2200 |
| 2024-09-23 | 59.06 | $28.89 | 1836 |
| 2024-09-20 | 57.90 | $28.79 | 3400 |
| 2024-09-19 | 61.72 | $29.02 | 4200 |
| 2024-09-18 | 58.68 | $28.75 | 3016 |
| 2024-09-17 | 61.07 | $28.89 | 6900 |
| 2024-09-16 | 59.62 | $28.76 | 9800 |
| 2024-09-13 | 57.89 | $28.61 | 6048 |
| 2024-09-12 | 52.80 | $28.21 | 16000 |
| 2024-09-11 | 51.11 | $28.09 | 6301 |
| 2024-09-10 | 51.84 | $28.14 | 19610 |
| 2024-09-09 | 52.85 | $28.21 | 7229 |
| 2024-09-06 | 50.22 | $28.01 | 12700 |
| 2024-09-05 | 52.74 | $28.19 | 11700 |
| 2024-09-04 | 55.83 | $28.40 | 5533 |
| 2024-09-03 | 56.28 | $28.43 | 4842 |
| 2024-08-30 | 61.27 | $28.75 | 11400 |
| 2024-08-29 | 59.46 | $28.58 | 9129 |
| 2024-08-28 | 60.57 | $28.65 | 4631 |
| 2024-08-27 | 61.82 | $28.73 | 22910 |
| 2024-08-26 | 63.22 | $28.82 | 3600 |
| 2024-08-23 | 62.41 | $28.73 | 7344 |
| 2024-08-22 | 59.20 | $28.39 | 34430 |
| 2024-08-21 | 60.79 | $28.50 | 6822 |
| 2024-08-20 | 56.99 | $28.12 | 13939 |
| 2024-08-19 | 58.84 | $28.25 | 1300 |
| 2024-08-16 | 56.46 | $28.02 | 8000 |
| 2024-08-15 | 56.25 | $28.00 | 8300 |
| 2024-08-14 | 52.56 | $27.66 | 1300 |
| 2024-08-13 | 51.65 | $27.58 | 700 |
| 2024-08-12 | 47.20 | $27.21 | 12426 |
| 2024-08-09 | 49.91 | $27.44 | 9100 |
| 2024-08-08 | 48.94 | $27.36 | 12300 |
| 2024-08-07 | 45.43 | $27.08 | 29314 |
| 2024-08-06 | 46.85 | $27.21 | 10200 |
| 2024-08-05 | 45.22 | $27.08 | 17831 |
| 2024-08-02 | 53.07 | $27.74 | 18500 |
| 2024-08-01 | 57.68 | $28.06 | 11800 |
| 2024-07-31 | 62.70 | $28.37 | 9836 |
| 2024-07-30 | 61.57 | $28.26 | 9900 |
| 2024-07-29 | 58.54 | $27.98 | 9900 |
| 2024-07-26 | 59.99 | $28.07 | 25900 |
| 2024-07-25 | 55.34 | $27.67 | 1000 |
| 2024-07-24 | 52.45 | $27.45 | 1200 |
| 2024-07-23 | 53.50 | $27.52 | 24209 |
| 2024-07-22 | 57.05 | $27.75 | 27802 |
| 2024-07-19 | 57.52 | $27.78 | 3800 |
| 2024-07-18 | 60.54 | $27.97 | 143910 |
| 2024-07-17 | 67.04 | $28.34 | 1911 |
| 2024-07-16 | 64.49 | $28.08 | 16700 |
| 2024-07-15 | 58.11 | $27.54 | 10437 |
| 2024-07-12 | 57.02 | $27.46 | 7500 |
| 2024-07-11 | 53.73 | $27.23 | 8046 |
| 2024-07-10 | 45.28 | $26.74 | 8406 |
| 2024-07-09 | 39.48 | $26.47 | 12322 |
| 2024-07-08 | 41.33 | $26.59 | 14800 |
| 2024-07-05 | 40.89 | $26.57 | 8900 |
| 2024-07-03 | 42.39 | $26.67 | 944 |
| 2024-07-02 | 41.99 | $26.65 | 5244 |
| 2024-07-01 | 41.20 | $26.61 | 1307 |
| 2024-06-28 | 46.43 | $26.96 | 14027 |
| 2024-06-27 | 45.11 | $26.89 | 13915 |
| 2024-06-26 | 46.03 | $26.95 | 4100 |
| 2024-06-25 | 48.23 | $27.09 | 48500 |
| 2024-06-24 | 52.47 | $27.34 | 4047 |
| 2024-06-21 | 50.48 | $27.22 | 1400 |
| 2024-06-20 | 49.31 | $27.15 | 7404 |
| 2024-06-18 | 46.74 | $27.00 | 13140 |
| 2024-06-17 | 47.50 | $27.05 | 3849 |
| 2024-06-14 | 41.52 | $26.72 | 27743 |
| 2024-06-13 | 44.43 | $26.92 | 16320 |
| 2024-06-12 | 47.10 | $27.09 | 21000 |
| 2024-06-11 | 45.27 | $26.99 | 11000 |
| 2024-06-10 | 46.97 | $27.10 | 11501 |
| 2024-06-07 | 48.07 | $27.17 | 922 |
| 2024-06-06 | 47.90 | $27.16 | 3427 |
| 2024-06-05 | 46.78 | $27.09 | 5409 |
| 2024-06-04 | 47.90 | $27.17 | 14247 |
| 2024-06-03 | 49.45 | $27.28 | 1415 |
| 2024-05-31 | 52.07 | $27.46 | 12729 |
| 2024-05-30 | 44.82 | $26.99 | 10824 |
| 2024-05-29 | 39.05 | $26.68 | 2835 |
| 2024-05-28 | 44.96 | $27.09 | 2346 |
| 2024-05-24 | 48.35 | $27.29 | 13600 |
| 2024-05-23 | 47.60 | $27.25 | 5700 |
| 2024-05-22 | 55.22 | $27.65 | 8100 |
| 2024-05-21 | 58.33 | $27.79 | 7300 |
| 2024-05-20 | 60.17 | $27.87 | 1700 |
| 2024-05-17 | 62.27 | $27.96 | 13900 |
| 2024-05-16 | 62.13 | $27.95 | 13504 |
| 2024-05-15 | 61.45 | $27.90 | 23500 |
| 2024-05-14 | 61.19 | $27.88 | 7600 |
| 2024-05-13 | 61.39 | $27.89 | 10200 |
| 2024-05-10 | 59.51 | $27.74 | 2000 |
| 2024-05-09 | 59.00 | $27.70 | 4228 |
| 2024-05-08 | 55.73 | $27.45 | 5043 |
| 2024-05-07 | 55.90 | $27.46 | 5924 |
| 2024-05-06 | 52.60 | $27.22 | 9012 |
| 2024-05-03 | 51.31 | $27.13 | 1600 |
| 2024-05-02 | 49.10 | $26.98 | 4546 |
| 2024-05-01 | 46.98 | $26.84 | 3418 |
| 2024-04-30 | 48.49 | $26.95 | 5200 |
| 2024-04-29 | 52.90 | $27.25 | 8100 |
| 2024-04-26 | 49.24 | $27.00 | 61403 |
| 2024-04-25 | 49.83 | $27.04 | 1526 |
| 2024-04-24 | 53.31 | $27.27 | 11200 |
| 2024-04-23 | 50.90 | $27.10 | 2300 |
| 2024-04-22 | 49.45 | $27.00 | 23213 |
| 2024-04-19 | 46.75 | $26.82 | 40500 |
| 2024-04-18 | 42.54 | $26.56 | 71320 |
| 2024-04-17 | 41.00 | $26.47 | 7700 |
| 2024-04-16 | 41.12 | $26.48 | 300 |
| 2024-04-15 | 42.97 | $26.64 | 8228 |
| 2024-04-12 | 43.66 | $26.70 | 4342 |
| 2024-04-11 | 50.56 | $27.23 | 1513 |
| 2024-04-10 | 49.99 | $27.19 | 2200 |
| 2024-04-09 | 59.55 | $27.78 | 3517 |
| 2024-04-08 | 56.17 | $27.53 | 9100 |
| 2024-04-05 | 53.68 | $27.36 | 6500 |
| 2024-04-04 | 54.55 | $27.41 | 7134 |
| 2024-04-03 | 57.18 | $27.56 | 5500 |
| 2024-04-02 | 59.55 | $27.69 | 6010 |
| 2024-04-01 | 60.65 | $27.75 | 7200 |
| 2024-03-28 | 67.13 | $28.08 | 9931 |
| 2024-03-27 | 65.20 | $27.90 | 226 |
| 2024-03-26 | 58.22 | $27.36 | 2800 |
| 2024-03-25 | 64.10 | $27.62 | 1600 |
| 2024-03-22 | 64.10 | $27.62 | 2100 |
| 2024-03-21 | 66.68 | $27.73 | 3540 |
| 2024-03-20 | 64.33 | $27.54 | 20146 |
| 2024-03-19 | 61.62 | $27.34 | 4631 |
| 2024-03-18 | 59.43 | $27.19 | 1900 |
| 2024-03-15 | 59.65 | $27.20 | 4300 |
| 2024-03-14 | 59.65 | $27.20 | 10200 |
| 2024-03-13 | 66.15 | $27.50 | 7741 |
| 2024-03-12 | 66.03 | $27.49 | 6505 |
| 2024-03-11 | 65.23 | $27.42 | 2808 |
| 2024-03-08 | 63.60 | $27.28 | 3700 |
| 2024-03-07 | 63.25 | $27.25 | 5607 |
| 2024-03-06 | 61.36 | $27.09 | 4800 |
| 2024-03-05 | 57.04 | $26.76 | 3600 |
| 2024-03-04 | 58.35 | $26.83 | 11102 |
| 2024-03-01 | 58.91 | $26.86 | 4400 |
| 2024-02-29 | 60.17 | $26.93 | 3700 |
| 2024-02-28 | 56.50 | $26.64 | 1700 |
| 2024-02-27 | 56.84 | $26.66 | 1207 |
| 2024-02-26 | 53.48 | $26.41 | 7743 |
| 2024-02-23 | 57.39 | $26.64 | 12100 |
| 2024-02-22 | 57.13 | $26.62 | 1319 |
| 2024-02-21 | 54.92 | $26.45 | 2900 |
| 2024-02-20 | 53.16 | $26.32 | 21400 |
| 2024-02-16 | 52.21 | $26.25 | 4700 |
| 2024-02-15 | 52.36 | $26.26 | 400 |
| 2024-02-14 | 47.54 | $25.91 | 10524 |
| 2024-02-13 | 44.97 | $25.74 | 1608 |
| 2024-02-12 | 53.80 | $26.34 | 8824 |
| 2024-02-09 | 48.16 | $25.99 | 16932 |
| 2024-02-08 | 49.81 | $26.09 | 9104 |
| 2024-02-07 | 49.98 | $26.10 | 21100 |
| 2024-02-06 | 50.45 | $26.13 | 5800 |
| 2024-02-05 | 46.64 | $25.89 | 3800 |
| 2024-02-02 | 54.23 | $26.35 | 10210 |
| 2024-02-01 | 54.97 | $26.39 | 7400 |
| 2024-01-31 | 52.67 | $26.24 | 12600 |
| 2024-01-30 | 56.90 | $26.47 | 7900 |
| 2024-01-29 | 56.90 | $26.47 | 10600 |
| 2024-01-26 | 57.44 | $26.50 | 5849 |
| 2024-01-25 | 56.66 | $26.44 | 4000 |
| 2024-01-24 | 53.38 | $26.20 | 3447 |
| 2024-01-23 | 57.14 | $26.42 | 21800 |
| 2024-01-22 | 56.21 | $26.35 | 8700 |
| 2024-01-19 | 53.75 | $26.17 | 229029 |
| 2024-01-18 | 50.69 | $25.96 | 10500 |
| 2024-01-17 | 51.94 | $26.04 | 5548 |
| 2024-01-16 | 53.50 | $26.14 | 35800 |
| 2024-01-12 | 58.51 | $26.44 | 51500 |
| 2024-01-11 | 56.30 | $26.27 | 2207 |
| 2024-01-10 | 60.62 | $26.51 | 2938 |
| 2024-01-09 | 61.56 | $26.56 | 23149 |
| 2024-01-08 | 61.74 | $26.57 | 449 |
| 2024-01-05 | 60.86 | $26.49 | 22300 |
| 2024-01-04 | 59.43 | $26.36 | 8900 |
| 2024-01-03 | 59.22 | $26.34 | 4100 |
| 2024-01-02 | 64.48 | $26.66 | 128220 |
| 2023-12-29 | 63.22 | $26.53 | 1400 |
| 2023-12-28 | 63.22 | $26.53 | 5720 |
| 2023-12-27 | 62.85 | $26.49 | 17020 |
| 2023-12-26 | 62.76 | $26.48 | 1900 |
| 2023-12-22 | 61.46 | $26.33 | 6700 |
| 2023-12-21 | 60.68 | $26.24 | 12600 |
| 2023-12-20 | 58.45 | $25.99 | 31200 |
| 2023-12-19 | 69.00 | $26.70 | 16100 |
| 2023-12-18 | 67.18 | $26.47 | 102727 |
| 2023-12-15 | 66.77 | $26.42 | 65816 |
| 2023-12-14 | 71.27 | $26.69 | 101917 |
| 2023-12-13 | 68.01 | $26.26 | 4000 |
| 2023-12-12 | 63.00 | $25.72 | 3042 |
| 2023-12-11 | 64.42 | $25.80 | 17400 |
| 2023-12-08 | 62.83 | $25.64 | 9800 |
| 2023-12-07 | 63.51 | $25.68 | 62502 |
| 2023-12-06 | 62.05 | $25.53 | 8900 |
| 2023-12-05 | 60.56 | $25.38 | 4400 |
| 2023-12-04 | 64.75 | $25.64 | 117100 |
| 2023-12-01 | 63.36 | $25.49 | 3800 |
| 2023-11-30 | 59.30 | $25.09 | 2401 |
| 2023-11-29 | 56.19 | $24.82 | 2845 |
| 2023-11-28 | 55.71 | $24.78 | 12801 |
| 2023-11-27 | 55.13 | $24.73 | 60500 |
| 2023-11-24 | 58.02 | $24.93 | 3036 |
| 2023-11-22 | 56.95 | $24.83 | 12101 |
| 2023-11-21 | 55.44 | $24.69 | 20000 |
| 2023-11-20 | 56.10 | $24.74 | 9049 |
| 2023-11-17 | 55.60 | $24.69 | 6931 |
| 2023-11-16 | 53.66 | $24.50 | 24300 |
| 2023-11-15 | 56.11 | $24.70 | 30706 |
| 2023-11-14 | 52.83 | $24.38 | 5945 |
| 2023-11-13 | 44.04 | $23.67 | 5800 |
| 2023-11-10 | 44.93 | $23.75 | 30400 |
| 2023-11-09 | 42.28 | $23.56 | 4046 |
| 2023-11-08 | 44.99 | $23.81 | 13541 |
| 2023-11-07 | 45.54 | $23.86 | 10100 |
| 2023-11-06 | 47.90 | $24.07 | 28313 |
| 2023-11-03 | 49.28 | $24.19 | 12800 |
| 2023-11-02 | 45.55 | $23.89 | 283922 |
| 2023-11-01 | 36.51 | $23.28 | 3500 |
| 2023-10-31 | 37.68 | $23.40 | 21400 |
| 2023-10-30 | 33.11 | $23.13 | 3600 |
| 2023-10-27 | 27.89 | $22.85 | 1600 |
| 2023-10-26 | 30.92 | $23.22 | 3100 |
| 2023-10-25 | 31.80 | $23.32 | 1000 |
| 2023-10-24 | 33.35 | $23.49 | 38137 |
| 2023-10-23 | 32.06 | $23.42 | 110700 |
| 2023-10-20 | 34.41 | $23.68 | 44600 |
| 2023-10-19 | 36.77 | $23.92 | 139347 |
| 2023-10-18 | 38.88 | $24.12 | 36400 |
| 2023-10-17 | 42.10 | $24.40 | 32520 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.08
2026-07-22
Close Price
$27.80
Vol: 36348
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -73.08 | $27.80 | 36348 |
| 2026-07-21 | -83.33 | $27.72 | 94161 |
| 2026-07-20 | -91.03 | $27.66 | 114521 |
| 2026-07-17 | -64.10 | $27.87 | 2800 |
| 2026-07-16 | -39.74 | $28.06 | 4826 |
| 2026-07-15 | -94.87 | $27.63 | 7200 |
| 2026-07-14 | -82.67 | $27.75 | 3900 |
| 2026-07-13 | -70.67 | $27.84 | 11500 |
| 2026-07-10 | -59.74 | $27.91 | 12313 |
| 2026-07-09 | -67.37 | $27.73 | 4400 |
| 2026-07-08 | -68.69 | $27.69 | 3800 |
| 2026-07-07 | -15.65 | $28.19 | 25500 |
| 2026-07-06 | -16.22 | $28.15 | 6026 |
| 2026-07-02 | -2.73 | $28.29 | 16600 |
| 2026-07-01 | -33.06 | $27.92 | 9501 |
| 2026-06-30 | -46.28 | $27.76 | 27006 |
| 2026-06-29 | -26.45 | $28.00 | 2918 |
| 2026-06-26 | -4.96 | $28.26 | 1248 |
| 2026-06-25 | -28.93 | $27.97 | 2400 |
| 2026-06-24 | -36.13 | $27.87 | 6493 |
| 2026-06-23 | -36.97 | $27.86 | 2605 |
| 2026-06-22 | -52.94 | $27.67 | 4600 |
| 2026-06-18 | -51.26 | $27.69 | 2090 |
| 2026-06-17 | -37.12 | $27.81 | 10708 |
| 2026-06-16 | -10.61 | $28.16 | 4416 |
| 2026-06-15 | -15.87 | $28.04 | 2700 |
| 2026-06-12 | -3.36 | $28.08 | 2255 |
| 2026-06-11 | -9.00 | $27.84 | 7737 |
| 2026-06-10 | -33.33 | $27.42 | 8200 |
| 2026-06-09 | -13.33 | $27.57 | 4611 |
| 2026-06-08 | -60.00 | $27.22 | 6300 |
| 2026-06-05 | -34.67 | $27.41 | 16201 |
| 2026-06-04 | -32.00 | $27.43 | 8300 |
| 2026-06-03 | -75.29 | $27.13 | 13910 |
| 2026-06-02 | -48.24 | $27.36 | 8579 |
| 2026-06-01 | -58.82 | $27.27 | 11761 |
| 2026-05-29 | -55.56 | $27.40 | 5573 |
| 2026-05-28 | -53.64 | $27.43 | 4000 |
| 2026-05-27 | -52.73 | $27.44 | 20800 |
| 2026-05-26 | -50.91 | $27.46 | 6300 |
| 2026-05-22 | -36.61 | $27.63 | 5541 |
| 2026-05-21 | -49.11 | $27.49 | 7890 |
| 2026-05-20 | -65.55 | $27.33 | 8900 |
| 2026-05-19 | -82.00 | $27.19 | 11236 |
| 2026-05-18 | -78.70 | $27.28 | 2300 |
| 2026-05-15 | -99.41 | $26.93 | 10700 |
| 2026-05-14 | -86.39 | $27.15 | 5644 |
| 2026-05-13 | -93.49 | $27.03 | 20100 |
| 2026-05-12 | -85.89 | $27.21 | 5327 |
| 2026-05-11 | -98.73 | $27.06 | 65713 |
| 2026-05-08 | -97.10 | $27.27 | 11501 |
| 2026-05-07 | -87.68 | $27.40 | 2361 |
| 2026-05-06 | -65.22 | $27.71 | 6300 |
| 2026-05-05 | -80.43 | $27.50 | 7400 |
| 2026-05-04 | -61.88 | $27.36 | 6700 |
| 2026-05-01 | -43.56 | $27.73 | 9500 |
| 2026-04-30 | -26.84 | $27.99 | 11200 |
| 2026-04-29 | -40.69 | $27.67 | 4247 |
| 2026-04-28 | -34.63 | $27.81 | 51360 |
| 2026-04-27 | -31.60 | $27.88 | 113414 |
| 2026-04-24 | -28.14 | $27.96 | 2400 |
| 2026-04-23 | -23.81 | $28.06 | 26804 |
| 2026-04-22 | -20.35 | $28.14 | 9533 |
| 2026-04-21 | -18.18 | $28.19 | 4500 |
| 2026-04-20 | -8.37 | $28.38 | 2113 |
| 2026-04-17 | -7.93 | $28.39 | 923 |
| 2026-04-16 | -9.41 | $27.84 | 20440 |
| 2026-04-15 | -2.47 | $27.88 | 8963 |
| 2026-04-14 | -0.62 | $27.91 | 1300 |
| 2026-04-13 | 0.00 | $27.74 | 5200 |
| 2026-04-10 | -28.15 | $27.27 | 3921 |
| 2026-04-09 | -5.19 | $27.58 | 7500 |
| 2026-04-08 | -6.98 | $27.50 | 5931 |
| 2026-04-07 | -76.97 | $26.65 | 3300 |
| 2026-04-06 | -70.89 | $26.76 | 9444 |
| 2026-04-02 | -82.66 | $26.60 | 19141 |
| 2026-04-01 | -85.28 | $26.70 | 6518 |
| 2026-03-31 | -84.16 | $26.73 | 56200 |
| 2026-03-30 | -99.51 | $26.42 | 2100 |
| 2026-03-27 | -100.00 | $26.44 | 4902 |
| 2026-03-26 | -91.37 | $26.84 | 13900 |
| 2026-03-25 | -90.86 | $26.85 | 4700 |
| 2026-03-24 | -96.95 | $26.73 | 12000 |
| 2026-03-23 | -93.40 | $26.80 | 2845 |
| 2026-03-20 | -100.00 | $26.67 | 2417 |
| 2026-03-19 | -94.68 | $26.86 | 5831 |
| 2026-03-18 | -99.42 | $26.92 | 9401 |
| 2026-03-17 | -73.41 | $27.37 | 2400 |
| 2026-03-16 | -86.13 | $27.15 | 2300 |
| 2026-03-13 | -95.95 | $26.98 | 900 |
| 2026-03-12 | -100.00 | $26.91 | 5094 |
| 2026-03-11 | -90.41 | $27.34 | 2722 |
| 2026-03-10 | -90.21 | $27.50 | 16333 |
| 2026-03-09 | -66.43 | $27.84 | 9605 |
| 2026-03-06 | -71.17 | $28.00 | 19095 |
| 2026-03-05 | -55.32 | $28.27 | 8320 |
| 2026-03-04 | -44.68 | $28.37 | 3313 |
| 2026-03-03 | -45.74 | $28.36 | 9644 |
| 2026-03-02 | -28.24 | $28.55 | 9000 |
| 2026-02-27 | -23.66 | $28.57 | 1700 |
| 2026-02-26 | -25.81 | $28.55 | 3500 |
| 2026-02-25 | -43.75 | $28.37 | 2338 |
| 2026-02-24 | -41.67 | $28.39 | 5900 |
| 2026-02-23 | -75.00 | $28.07 | 4838 |
| 2026-02-20 | -47.92 | $28.33 | 4200 |
| 2026-02-19 | -48.96 | $28.32 | 20720 |
| 2026-02-18 | -33.33 | $28.45 | 13900 |
| 2026-02-17 | -36.75 | $28.36 | 7100 |
| 2026-02-13 | -24.62 | $28.47 | 20441 |
| 2026-02-12 | -33.85 | $28.35 | 4900 |
| 2026-02-11 | -12.31 | $28.63 | 21800 |
| 2026-02-10 | -3.85 | $28.74 | 5129 |
| 2026-02-09 | -6.19 | $28.55 | 7900 |
| 2026-02-06 | -0.89 | $28.61 | 3721 |
| 2026-02-05 | -17.20 | $28.29 | 29414 |
| 2026-02-04 | -7.01 | $28.45 | 10927 |
| 2026-02-03 | -22.48 | $27.99 | 16227 |
| 2026-02-02 | -5.43 | $28.21 | 5300 |
| 2026-01-30 | -2.44 | $28.15 | 22600 |
| 2026-01-29 | -21.31 | $27.91 | 4735 |
| 2026-01-28 | -24.59 | $27.87 | 10504 |
| 2026-01-27 | -10.66 | $28.04 | 3400 |
| 2026-01-26 | -6.56 | $28.09 | 11810 |
| 2026-01-23 | -8.55 | $28.02 | 8300 |
| 2026-01-22 | -6.84 | $28.04 | 8934 |
| 2026-01-21 | -6.36 | $27.98 | 12049 |
| 2026-01-20 | -36.36 | $27.65 | 62400 |
| 2026-01-16 | -6.36 | $27.98 | 33748 |
| 2026-01-15 | -4.55 | $28.00 | 17409 |
| 2026-01-14 | -2.11 | $27.88 | 8000 |
| 2026-01-13 | -17.65 | $27.65 | 35205 |
| 2026-01-12 | -17.65 | $27.65 | 19600 |
| 2026-01-09 | -11.76 | $27.70 | 20500 |
| 2026-01-08 | -36.47 | $27.49 | 14410 |
| 2026-01-07 | -84.88 | $27.07 | 11221 |
| 2026-01-06 | -47.25 | $27.37 | 81646 |
| 2026-01-05 | -65.93 | $27.20 | 154349 |
| 2026-01-02 | -78.02 | $27.09 | 2500 |
| 2025-12-31 | -78.02 | $27.09 | 26922 |
| 2025-12-30 | -46.85 | $27.28 | 9830 |
| 2025-12-29 | -45.95 | $27.29 | 9000 |
| 2025-12-26 | -44.14 | $27.31 | 4600 |
| 2025-12-24 | -41.44 | $27.34 | 15600 |
| 2025-12-23 | -43.88 | $27.19 | 5807 |
| 2025-12-22 | -23.46 | $27.42 | 6616 |
| 2025-12-19 | -26.37 | $27.32 | 5400 |
| 2025-12-18 | -17.68 | $27.45 | 8200 |
| 2025-12-17 | -9.60 | $27.61 | 20400 |
| 2025-12-16 | -6.45 | $27.56 | 4300 |
| 2025-12-15 | -2.69 | $27.63 | 3786 |
| 2025-12-12 | -9.14 | $27.51 | 14100 |
| 2025-12-11 | -3.45 | $27.50 | 5835 |
| 2025-12-10 | 0.00 | $27.31 | 7600 |
| 2025-12-09 | -20.57 | $26.94 | 2140 |
| 2025-12-08 | -24.11 | $26.89 | 28000 |
| 2025-12-05 | -9.22 | $27.10 | 23600 |
| 2025-12-04 | -4.48 | $27.10 | 69404 |
| 2025-12-03 | -0.79 | $27.08 | 46800 |
| 2025-12-02 | -19.83 | $26.79 | 3206 |
| 2025-12-01 | -18.18 | $26.81 | 1618 |
| 2025-11-28 | -4.39 | $26.91 | 3100 |
| 2025-11-26 | -10.28 | $26.78 | 31336 |
| 2025-11-25 | -25.96 | $26.59 | 3400 |
| 2025-11-24 | -63.46 | $26.20 | 11900 |
| 2025-11-21 | -46.67 | $26.38 | 7300 |
| 2025-11-20 | -100.00 | $25.82 | 18713 |
| 2025-11-19 | -95.00 | $26.01 | 9712 |
| 2025-11-18 | -84.68 | $26.16 | 2210 |
| 2025-11-17 | -88.29 | $26.12 | 10702 |
| 2025-11-14 | -49.55 | $26.55 | 6641 |
| 2025-11-13 | -37.84 | $26.68 | 14615 |
| 2025-11-12 | -30.63 | $26.76 | 12933 |
| 2025-11-11 | -36.94 | $26.69 | 1933 |
| 2025-11-10 | -56.76 | $26.47 | 20909 |
| 2025-11-07 | -55.86 | $26.48 | 2203 |
| 2025-11-06 | -90.09 | $26.10 | 304342 |
| 2025-11-05 | -73.87 | $26.28 | 5436 |
| 2025-11-04 | -91.89 | $26.08 | 20338 |
| 2025-11-03 | -89.19 | $26.11 | 8421 |
| 2025-10-31 | -82.88 | $26.18 | 1000 |
| 2025-10-30 | -96.00 | $26.14 | 14113 |
| 2025-10-29 | -100.00 | $26.16 | 3716 |
| 2025-10-28 | -51.90 | $26.69 | 2627 |
| 2025-10-27 | -29.11 | $26.87 | 928 |
| 2025-10-24 | -44.30 | $26.75 | 2200 |
| 2025-10-23 | -29.11 | $26.87 | 7200 |
| 2025-10-22 | -27.85 | $26.88 | 7100 |
| 2025-10-21 | -12.16 | $26.96 | 4053 |
| 2025-10-20 | -39.19 | $26.76 | 18522 |
| 2025-10-17 | -52.70 | $26.66 | 6290 |
| 2025-10-16 | -97.30 | $26.33 | 2429 |
| 2025-10-15 | -59.46 | $26.61 | 2205 |
| 2025-10-14 | -48.75 | $26.72 | 4100 |
| 2025-10-13 | -87.50 | $26.41 | 10100 |
| 2025-10-10 | -100.00 | $26.33 | 3412 |
| 2025-10-09 | -91.53 | $26.69 | 11400 |
| 2025-10-08 | -65.57 | $26.85 | 41800 |
| 2025-10-07 | -68.85 | $26.83 | 3473 |
| 2025-10-06 | -62.30 | $26.87 | 11900 |
| 2025-10-03 | -50.82 | $26.94 | 4000 |
| 2025-10-02 | -70.49 | $26.82 | 18105 |
| 2025-10-01 | -62.30 | $26.87 | 14987 |
| 2025-09-30 | -63.93 | $26.86 | 17967 |
| 2025-09-29 | -72.13 | $26.81 | 5207 |
| 2025-09-26 | -56.72 | $26.93 | 900 |
| 2025-09-25 | -94.03 | $26.68 | 1417 |
| 2025-09-24 | -85.92 | $26.84 | 634 |
| 2025-09-23 | -78.87 | $26.89 | 9933 |
| 2025-09-22 | -81.69 | $26.87 | 3550 |
| 2025-09-19 | -88.30 | $26.85 | 1547 |
| 2025-09-18 | -78.72 | $26.94 | 2001 |
| 2025-09-17 | -84.04 | $26.89 | 6800 |
| 2025-09-16 | -96.81 | $26.77 | 8341 |
| 2025-09-15 | -92.47 | $26.82 | 8100 |
| 2025-09-12 | -67.74 | $27.05 | 167235 |
| 2025-09-11 | -46.24 | $27.25 | 13700 |
| 2025-09-10 | -83.87 | $26.90 | 26300 |
| 2025-09-09 | -48.82 | $27.06 | 18800 |
| 2025-09-08 | -43.05 | $27.03 | 7728 |
| 2025-09-05 | -39.74 | $27.08 | 31810 |
| 2025-09-04 | -35.71 | $27.13 | 19400 |
| 2025-09-03 | -41.40 | $27.03 | 196619 |
| 2025-09-02 | -33.75 | $27.14 | 23700 |
| 2025-08-29 | -22.67 | $27.29 | 3300 |
| 2025-08-28 | -21.36 | $27.24 | 13768 |
| 2025-08-27 | -11.65 | $27.44 | 12581 |
| 2025-08-26 | -17.96 | $27.31 | 6500 |
| 2025-08-25 | -15.53 | $27.36 | 9900 |
| 2025-08-22 | -4.37 | $27.59 | 9709 |
| 2025-08-21 | -17.44 | $27.04 | 17446 |
| 2025-08-20 | -13.95 | $27.10 | 4820 |
| 2025-08-19 | -10.47 | $27.16 | 3900 |
| 2025-08-18 | -12.99 | $26.96 | 6300 |
| 2025-08-15 | -8.44 | $27.03 | 8430 |
| 2025-08-14 | -11.04 | $26.99 | 5422 |
| 2025-08-13 | -2.60 | $27.12 | 10500 |
| 2025-08-12 | -39.61 | $26.55 | 22638 |
| 2025-08-11 | -62.34 | $26.20 | 10008 |
| 2025-08-08 | -53.90 | $26.33 | 17800 |
| 2025-08-07 | -64.29 | $26.17 | 5602 |
| 2025-08-06 | -61.04 | $26.22 | 6900 |
| 2025-08-05 | -62.34 | $26.20 | 10900 |
| 2025-08-04 | -68.18 | $26.11 | 3500 |
| 2025-08-01 | -90.91 | $25.76 | 5700 |
| 2025-07-31 | -100.00 | $25.96 | 5000 |
| 2025-07-30 | -68.14 | $26.39 | 8209 |
| 2025-07-29 | -40.71 | $26.70 | 28400 |
| 2025-07-28 | -21.26 | $26.89 | 4407 |
| 2025-07-25 | -10.37 | $27.02 | 10700 |
| 2025-07-24 | -17.04 | $26.93 | 6700 |
| 2025-07-23 | 0.00 | $27.12 | 8800 |
| 2025-07-22 | -21.71 | $26.79 | 23900 |
| 2025-07-21 | -60.29 | $26.25 | 337300 |
| 2025-07-18 | -52.21 | $26.36 | 2800 |
| 2025-07-17 | -41.18 | $26.51 | 10000 |
| 2025-07-16 | -61.76 | $26.23 | 10300 |
| 2025-07-15 | -70.59 | $26.11 | 8800 |
| 2025-07-14 | -36.76 | $26.57 | 1000 |
| 2025-07-11 | -29.41 | $26.67 | 22500 |
| 2025-07-10 | -14.71 | $26.87 | 84900 |
| 2025-07-09 | -18.49 | $26.68 | 14500 |
| 2025-07-08 | -16.81 | $26.70 | 12900 |
| 2025-07-07 | -36.97 | $26.46 | 31600 |
| 2025-07-03 | -11.76 | $26.76 | 3800 |
| 2025-07-02 | -10.08 | $26.78 | 26200 |
| 2025-07-01 | -14.88 | $26.72 | 10200 |
| 2025-06-30 | -54.37 | $26.03 | 42500 |
| 2025-06-27 | -62.14 | $25.95 | 6000 |
| 2025-06-26 | -57.28 | $26.00 | 2600 |
| 2025-06-25 | -78.64 | $25.78 | 7600 |
| 2025-06-24 | -44.66 | $26.13 | 3900 |
| 2025-06-23 | -44.44 | $26.03 | 7800 |
| 2025-06-20 | -68.25 | $25.73 | 29200 |
| 2025-06-18 | -69.84 | $25.71 | 41800 |
| 2025-06-17 | -65.08 | $25.77 | 7100 |
| 2025-06-16 | -38.89 | $26.10 | 6800 |
| 2025-06-13 | -45.24 | $26.02 | 11600 |
| 2025-06-12 | -19.84 | $26.34 | 8700 |
| 2025-06-11 | -26.98 | $26.25 | 29100 |
| 2025-06-10 | -9.52 | $26.47 | 21600 |
| 2025-06-09 | -33.85 | $26.19 | 30600 |
| 2025-06-06 | -45.38 | $26.04 | 2600 |
| 2025-06-05 | -66.67 | $25.75 | 54100 |
| 2025-06-04 | -44.37 | $25.96 | 18800 |
| 2025-06-03 | -43.31 | $25.95 | 25600 |
| 2025-06-02 | -59.87 | $25.69 | 3700 |
| 2025-05-30 | -54.14 | $25.78 | 500 |
| 2025-05-29 | -47.22 | $25.78 | 4200 |
| 2025-05-28 | -51.60 | $25.66 | 235300 |
| 2025-05-27 | -36.70 | $25.94 | 9400 |
| 2025-05-23 | -64.89 | $25.41 | 18900 |
| 2025-05-22 | -53.19 | $25.63 | 5900 |
| 2025-05-21 | -48.40 | $25.72 | 1100 |
| 2025-05-20 | -14.89 | $26.35 | 3600 |
| 2025-05-19 | -13.83 | $26.37 | 6400 |
| 2025-05-16 | -6.11 | $26.49 | 7100 |
| 2025-05-15 | -17.47 | $26.23 | 281300 |
| 2025-05-14 | -24.02 | $26.08 | 4200 |
| 2025-05-13 | -14.85 | $26.29 | 5200 |
| 2025-05-12 | -10.48 | $26.39 | 5000 |
| 2025-05-09 | -21.62 | $25.43 | 12800 |
| 2025-05-08 | -12.35 | $25.54 | 12100 |
| 2025-05-07 | -16.67 | $25.24 | 37200 |
| 2025-05-06 | -23.50 | $25.08 | 9800 |
| 2025-05-05 | -14.96 | $25.28 | 58000 |
| 2025-05-02 | -6.41 | $25.48 | 18800 |
| 2025-05-01 | -41.20 | $25.06 | 12700 |
| 2025-04-30 | -49.87 | $25.17 | 31200 |
| 2025-04-29 | -49.33 | $25.19 | 84800 |
| 2025-04-28 | -48.27 | $25.23 | 10000 |
| 2025-04-25 | -48.27 | $25.23 | 1500 |
| 2025-04-24 | -49.10 | $25.28 | 163500 |
| 2025-04-23 | -57.14 | $24.97 | 44600 |
| 2025-04-22 | -54.59 | $25.07 | 551500 |
| 2025-04-21 | -66.33 | $24.61 | 6900 |
| 2025-04-17 | -58.93 | $24.90 | 4800 |
| 2025-04-16 | -67.35 | $24.57 | 3200 |
| 2025-04-15 | -59.95 | $24.86 | 3200 |
| 2025-04-14 | -52.55 | $25.15 | 1700 |
| 2025-04-11 | -58.93 | $24.90 | 22800 |
| 2025-04-10 | -67.35 | $24.57 | 3600 |
| 2025-04-09 | -47.96 | $25.33 | 3900 |
| 2025-04-08 | -96.11 | $23.50 | 4500 |
| 2025-04-07 | -89.81 | $24.17 | 15700 |
| 2025-04-04 | -100.00 | $24.61 | 48800 |
| 2025-04-03 | -100.00 | $25.68 | 38700 |
| 2025-04-02 | -52.29 | $27.02 | 6800 |
| 2025-04-01 | -62.75 | $26.86 | 6000 |
| 2025-03-31 | -64.71 | $26.83 | 26000 |
| 2025-03-28 | -76.47 | $26.65 | 2700 |
| 2025-03-27 | -41.83 | $27.18 | 9100 |
| 2025-03-26 | -45.75 | $27.12 | 4700 |
| 2025-03-25 | -62.75 | $26.86 | 11900 |
| 2025-03-24 | -54.25 | $26.99 | 37500 |
| 2025-03-21 | -73.20 | $26.70 | 2100 |
| 2025-03-20 | -58.82 | $26.92 | 2200 |
| 2025-03-19 | -47.06 | $27.10 | 4700 |
| 2025-03-18 | -54.25 | $26.99 | 14900 |
| 2025-03-17 | -49.02 | $27.07 | 6400 |
| 2025-03-14 | -70.59 | $26.74 | 3600 |
| 2025-03-13 | -97.39 | $26.33 | 8400 |
| 2025-03-12 | -97.86 | $26.45 | 15100 |
| 2025-03-11 | -66.42 | $26.91 | 4100 |
| 2025-03-10 | -28.47 | $27.43 | 9300 |
| 2025-03-07 | -3.48 | $27.50 | 13500 |
| 2025-03-06 | -44.23 | $26.97 | 8900 |
| 2025-03-05 | -55.77 | $26.85 | 3300 |
| 2025-03-04 | -83.65 | $26.56 | 3000 |
| 2025-03-03 | -48.08 | $26.93 | 4900 |
| 2025-02-28 | -19.23 | $27.23 | 2200 |
| 2025-02-27 | -42.31 | $26.99 | 1756 |
| 2025-02-26 | -40.74 | $27.03 | 4935 |
| 2025-02-25 | -29.69 | $27.29 | 39696 |
| 2025-02-24 | -45.21 | $27.19 | 6400 |
| 2025-02-21 | -52.74 | $27.08 | 4249 |
| 2025-02-20 | -42.47 | $27.23 | 2002 |
| 2025-02-19 | -46.58 | $27.17 | 18300 |
| 2025-02-18 | -61.64 | $26.95 | 5303 |
| 2025-02-14 | -79.45 | $26.69 | 4900 |
| 2025-02-13 | -79.45 | $26.69 | 6217 |
| 2025-02-12 | -95.21 | $26.46 | 24600 |
| 2025-02-11 | -78.08 | $26.71 | 23539 |
| 2025-02-10 | -91.78 | $26.51 | 9632 |
| 2025-02-07 | -97.26 | $26.43 | 10100 |
| 2025-02-06 | -83.80 | $26.66 | 6528 |
| 2025-02-05 | -79.58 | $26.72 | 11630 |
| 2025-02-04 | -82.39 | $26.68 | 20013 |
| 2025-02-03 | -77.46 | $26.75 | 29500 |
| 2025-01-31 | -55.63 | $27.06 | 5167 |
| 2025-01-30 | -39.44 | $27.29 | 19520 |
| 2025-01-29 | -37.32 | $27.32 | 3604 |
| 2025-01-28 | -29.58 | $27.43 | 11737 |
| 2025-01-27 | 0.00 | $27.85 | 12900 |
| 2025-01-24 | -16.95 | $27.41 | 4700 |
| 2025-01-23 | -7.63 | $27.52 | 9815 |
| 2025-01-22 | -18.64 | $27.39 | 11400 |
| 2025-01-21 | -4.24 | $27.56 | 18215 |
| 2025-01-17 | -40.88 | $27.37 | 7500 |
| 2025-01-16 | -50.30 | $27.26 | 209310 |
| 2025-01-15 | -62.18 | $27.16 | 3300 |
| 2025-01-14 | -70.47 | $27.00 | 12200 |
| 2025-01-13 | -78.00 | $26.87 | 13500 |
| 2025-01-10 | -97.70 | $26.48 | 11233 |
| 2025-01-08 | -91.54 | $26.85 | 81704 |
| 2025-01-07 | -88.58 | $27.01 | 5595 |
| 2025-01-06 | -90.87 | $26.96 | 22400 |
| 2025-01-03 | -85.84 | $27.07 | 24628 |
| 2025-01-02 | -93.61 | $26.90 | 3600 |
| 2024-12-31 | -84.51 | $27.11 | 22300 |
| 2024-12-30 | -93.36 | $26.92 | 4030 |
| 2024-12-27 | -85.05 | $27.35 | 2610 |
| 2024-12-26 | -75.70 | $27.55 | 1100 |
| 2024-12-24 | -83.18 | $27.39 | 1029 |
| 2024-12-23 | -87.84 | $27.30 | 5800 |
| 2024-12-20 | -91.44 | $27.22 | 1600 |
| 2024-12-19 | -100.00 | $27.03 | 7549 |
| 2024-12-18 | -100.00 | $27.24 | 39644 |
| 2024-12-17 | -94.33 | $27.92 | 13000 |
| 2024-12-16 | -80.85 | $28.11 | 6514 |
| 2024-12-13 | -63.83 | $28.35 | 1900 |
| 2024-12-12 | -60.28 | $28.40 | 69045 |
| 2024-12-11 | -56.74 | $28.45 | 41729 |
| 2024-12-10 | -55.32 | $28.47 | 12144 |
| 2024-12-09 | -39.72 | $28.69 | 3503 |
| 2024-12-06 | -51.06 | $28.53 | 5334 |
| 2024-12-05 | -43.26 | $28.64 | 8526 |
| 2024-12-04 | -36.88 | $28.73 | 7748 |
| 2024-12-03 | -21.99 | $28.94 | 13700 |
| 2024-12-02 | -9.93 | $29.11 | 103121 |
| 2024-11-29 | -14.89 | $29.04 | 739 |
| 2024-11-27 | -18.44 | $28.99 | 14500 |
| 2024-11-26 | -26.24 | $28.88 | 10300 |
| 2024-11-25 | -7.09 | $29.15 | 13700 |
| 2024-11-22 | -19.27 | $28.72 | 8000 |
| 2024-11-21 | -48.62 | $28.40 | 6100 |
| 2024-11-20 | -86.24 | $27.99 | 3900 |
| 2024-11-19 | -100.00 | $28.06 | 11900 |
| 2024-11-18 | -80.56 | $28.35 | 11223 |
| 2024-11-15 | -100.00 | $28.21 | 31400 |
| 2024-11-14 | -80.19 | $28.47 | 41500 |
| 2024-11-13 | -76.42 | $28.51 | 11700 |
| 2024-11-12 | -78.30 | $28.49 | 3400 |
| 2024-11-11 | -56.48 | $28.73 | 15205 |
| 2024-11-08 | -58.33 | $28.71 | 6723 |
| 2024-11-07 | -55.56 | $28.74 | 32138 |
| 2024-11-06 | -46.30 | $28.84 | 9249 |
| 2024-11-05 | -88.89 | $28.38 | 16949 |
| 2024-11-04 | -96.26 | $28.31 | 4712 |
| 2024-11-01 | -97.14 | $28.32 | 5300 |
| 2024-10-31 | -100.00 | $28.29 | 2400 |
| 2024-10-30 | -89.58 | $28.48 | 3800 |
| 2024-10-29 | -90.63 | $28.47 | 5100 |
| 2024-10-28 | -83.33 | $28.67 | 1900 |
| 2024-10-25 | -93.10 | $28.50 | 2100 |
| 2024-10-24 | -83.33 | $28.67 | 4118 |
| 2024-10-23 | -85.63 | $28.63 | 1228 |
| 2024-10-22 | -81.61 | $28.70 | 3822 |
| 2024-10-21 | -67.82 | $28.94 | 4100 |
| 2024-10-18 | -47.70 | $29.29 | 13100 |
| 2024-10-17 | -49.43 | $29.26 | 9300 |
| 2024-10-16 | -52.87 | $29.20 | 12331 |
| 2024-10-15 | -64.94 | $28.99 | 15000 |
| 2024-10-14 | -58.05 | $29.11 | 1200 |
| 2024-10-11 | -67.24 | $28.95 | 134800 |
| 2024-10-10 | -82.18 | $28.69 | 500 |
| 2024-10-09 | -63.80 | $28.71 | 1900 |
| 2024-10-08 | -65.97 | $28.55 | 7917 |
| 2024-10-07 | -68.91 | $28.48 | 3042 |
| 2024-10-04 | -54.62 | $28.82 | 1900 |
| 2024-10-03 | -62.61 | $28.63 | 9322 |
| 2024-10-02 | -58.40 | $28.73 | 4000 |
| 2024-10-01 | -54.20 | $28.83 | 12830 |
| 2024-09-30 | -15.49 | $28.94 | 29500 |
| 2024-09-27 | -12.68 | $28.98 | 7200 |
| 2024-09-26 | -15.49 | $28.94 | 1500 |
| 2024-09-25 | -35.92 | $28.65 | 4820 |
| 2024-09-24 | -16.20 | $28.93 | 2200 |
| 2024-09-23 | -19.01 | $28.89 | 1836 |
| 2024-09-20 | -26.06 | $28.79 | 3400 |
| 2024-09-19 | -9.86 | $29.02 | 4200 |
| 2024-09-18 | -24.06 | $28.75 | 3016 |
| 2024-09-17 | -12.21 | $28.89 | 6900 |
| 2024-09-16 | -19.69 | $28.76 | 9800 |
| 2024-09-13 | -31.50 | $28.61 | 6048 |
| 2024-09-12 | -62.99 | $28.21 | 16000 |
| 2024-09-11 | -63.89 | $28.09 | 6301 |
| 2024-09-10 | -60.42 | $28.14 | 19610 |
| 2024-09-09 | -44.44 | $28.21 | 7229 |
| 2024-09-06 | -55.56 | $28.01 | 12700 |
| 2024-09-05 | -45.05 | $28.19 | 11700 |
| 2024-09-04 | -30.81 | $28.40 | 5533 |
| 2024-09-03 | -29.29 | $28.43 | 4842 |
| 2024-08-30 | -13.13 | $28.75 | 11400 |
| 2024-08-29 | -21.72 | $28.58 | 9129 |
| 2024-08-28 | -18.18 | $28.65 | 4631 |
| 2024-08-27 | -14.14 | $28.73 | 22910 |
| 2024-08-26 | -9.60 | $28.82 | 3600 |
| 2024-08-23 | -1.73 | $28.73 | 7344 |
| 2024-08-22 | -11.69 | $28.39 | 34430 |
| 2024-08-21 | -4.55 | $28.50 | 6822 |
| 2024-08-20 | -29.22 | $28.12 | 13939 |
| 2024-08-19 | -20.78 | $28.25 | 1300 |
| 2024-08-16 | -35.71 | $28.02 | 8000 |
| 2024-08-15 | -37.01 | $28.00 | 8300 |
| 2024-08-14 | -59.09 | $27.66 | 1300 |
| 2024-08-13 | -64.29 | $27.58 | 700 |
| 2024-08-12 | -88.31 | $27.21 | 12426 |
| 2024-08-09 | -73.38 | $27.44 | 9100 |
| 2024-08-08 | -78.57 | $27.36 | 12300 |
| 2024-08-07 | -88.17 | $27.08 | 29314 |
| 2024-08-06 | -67.33 | $27.21 | 10200 |
| 2024-08-05 | -70.95 | $27.08 | 17831 |
| 2024-08-02 | -39.52 | $27.74 | 18500 |
| 2024-08-01 | -23.83 | $28.06 | 11800 |
| 2024-07-31 | -9.35 | $28.37 | 9836 |
| 2024-07-30 | -10.29 | $28.26 | 9900 |
| 2024-07-29 | -24.02 | $27.98 | 9900 |
| 2024-07-26 | -19.61 | $28.07 | 25900 |
| 2024-07-25 | -39.22 | $27.67 | 1000 |
| 2024-07-24 | -50.00 | $27.45 | 1200 |
| 2024-07-23 | -46.57 | $27.52 | 24209 |
| 2024-07-22 | -35.29 | $27.75 | 27802 |
| 2024-07-19 | -33.82 | $27.78 | 3800 |
| 2024-07-18 | -24.51 | $27.97 | 143910 |
| 2024-07-17 | -1.55 | $28.34 | 1911 |
| 2024-07-16 | 0.00 | $28.08 | 16700 |
| 2024-07-15 | -10.48 | $27.54 | 10437 |
| 2024-07-12 | -10.43 | $27.46 | 7500 |
| 2024-07-11 | -23.81 | $27.23 | 8046 |
| 2024-07-10 | -70.48 | $26.74 | 8406 |
| 2024-07-09 | -96.19 | $26.47 | 12322 |
| 2024-07-08 | -84.76 | $26.59 | 14800 |
| 2024-07-05 | -86.67 | $26.57 | 8900 |
| 2024-07-03 | -90.00 | $26.67 | 944 |
| 2024-07-02 | -92.22 | $26.65 | 5244 |
| 2024-07-01 | -100.00 | $26.61 | 1307 |
| 2024-06-28 | -65.88 | $26.96 | 14027 |
| 2024-06-27 | -74.12 | $26.89 | 13915 |
| 2024-06-26 | -67.06 | $26.95 | 4100 |
| 2024-06-25 | -50.59 | $27.09 | 48500 |
| 2024-06-24 | -21.18 | $27.34 | 4047 |
| 2024-06-21 | -46.60 | $27.22 | 1400 |
| 2024-06-20 | -57.89 | $27.15 | 7404 |
| 2024-06-18 | -72.95 | $27.00 | 13140 |
| 2024-06-17 | -69.11 | $27.05 | 3849 |
| 2024-06-14 | -96.21 | $26.72 | 27743 |
| 2024-06-13 | -81.82 | $26.92 | 16320 |
| 2024-06-12 | -68.94 | $27.09 | 21000 |
| 2024-06-11 | -76.52 | $26.99 | 11000 |
| 2024-06-10 | -68.18 | $27.10 | 11501 |
| 2024-06-07 | -62.88 | $27.17 | 922 |
| 2024-06-06 | -63.64 | $27.16 | 3427 |
| 2024-06-05 | -68.94 | $27.09 | 5409 |
| 2024-06-04 | -62.88 | $27.17 | 14247 |
| 2024-06-03 | -54.55 | $27.28 | 1415 |
| 2024-05-31 | -40.91 | $27.46 | 12729 |
| 2024-05-30 | -76.52 | $26.99 | 10824 |
| 2024-05-29 | -100.00 | $26.68 | 2835 |
| 2024-05-28 | -77.12 | $27.09 | 2346 |
| 2024-05-24 | -60.17 | $27.29 | 13600 |
| 2024-05-23 | -63.56 | $27.25 | 5700 |
| 2024-05-22 | -29.66 | $27.65 | 8100 |
| 2024-05-21 | -17.80 | $27.79 | 7300 |
| 2024-05-20 | -11.02 | $27.87 | 1700 |
| 2024-05-17 | -3.39 | $27.96 | 13900 |
| 2024-05-16 | -3.57 | $27.95 | 13504 |
| 2024-05-15 | -6.45 | $27.90 | 23500 |
| 2024-05-14 | -7.74 | $27.88 | 7600 |
| 2024-05-13 | -5.26 | $27.89 | 10200 |
| 2024-05-10 | 0.00 | $27.74 | 2000 |
| 2024-05-09 | 0.00 | $27.70 | 4228 |
| 2024-05-08 | -0.99 | $27.45 | 5043 |
| 2024-05-07 | 0.00 | $27.46 | 5924 |
| 2024-05-06 | -42.11 | $27.22 | 9012 |
| 2024-05-03 | -48.87 | $27.13 | 1600 |
| 2024-05-02 | -60.15 | $26.98 | 4546 |
| 2024-05-01 | -70.68 | $26.84 | 3418 |
| 2024-04-30 | -62.41 | $26.95 | 5200 |
| 2024-04-29 | -39.85 | $27.25 | 8100 |
| 2024-04-26 | -66.26 | $27.00 | 61403 |
| 2024-04-25 | -63.80 | $27.04 | 1526 |
| 2024-04-24 | -49.69 | $27.27 | 11200 |
| 2024-04-23 | -60.12 | $27.10 | 2300 |
| 2024-04-22 | -66.26 | $27.00 | 23213 |
| 2024-04-19 | -77.30 | $26.82 | 40500 |
| 2024-04-18 | -93.25 | $26.56 | 71320 |
| 2024-04-17 | -98.77 | $26.47 | 7700 |
| 2024-04-16 | -98.16 | $26.48 | 300 |
| 2024-04-15 | -96.00 | $26.64 | 8228 |
| 2024-04-12 | -100.00 | $26.70 | 4342 |
| 2024-04-11 | -93.41 | $27.23 | 1513 |
| 2024-04-10 | -97.80 | $27.19 | 2200 |
| 2024-04-09 | -32.97 | $27.78 | 3517 |
| 2024-04-08 | -60.44 | $27.53 | 9100 |
| 2024-04-05 | -79.12 | $27.36 | 6500 |
| 2024-04-04 | -73.63 | $27.41 | 7134 |
| 2024-04-03 | -49.52 | $27.56 | 5500 |
| 2024-04-02 | -29.55 | $27.69 | 6010 |
| 2024-04-01 | -25.00 | $27.75 | 7200 |
| 2024-03-28 | 0.00 | $28.08 | 9931 |
| 2024-03-27 | 0.00 | $27.90 | 226 |
| 2024-03-26 | -35.40 | $27.36 | 2800 |
| 2024-03-25 | -11.20 | $27.62 | 1600 |
| 2024-03-22 | -10.37 | $27.62 | 2100 |
| 2024-03-21 | -2.22 | $27.73 | 3540 |
| 2024-03-20 | -9.60 | $27.54 | 20146 |
| 2024-03-19 | -24.06 | $27.34 | 4631 |
| 2024-03-18 | -33.81 | $27.19 | 1900 |
| 2024-03-15 | -30.67 | $27.20 | 4300 |
| 2024-03-14 | -30.67 | $27.20 | 10200 |
| 2024-03-13 | -8.51 | $27.50 | 7741 |
| 2024-03-12 | -3.31 | $27.49 | 6505 |
| 2024-03-11 | -2.33 | $27.42 | 2808 |
| 2024-03-08 | -7.78 | $27.28 | 3700 |
| 2024-03-07 | -3.82 | $27.25 | 5607 |
| 2024-03-06 | -4.93 | $27.09 | 4800 |
| 2024-03-05 | -22.14 | $26.76 | 3600 |
| 2024-03-04 | -16.79 | $26.83 | 11102 |
| 2024-03-01 | -14.50 | $26.86 | 4400 |
| 2024-02-29 | -9.16 | $26.93 | 3700 |
| 2024-02-28 | -7.22 | $26.64 | 1700 |
| 2024-02-27 | -5.15 | $26.66 | 1207 |
| 2024-02-26 | -30.93 | $26.41 | 7743 |
| 2024-02-23 | -7.22 | $26.64 | 12100 |
| 2024-02-22 | -2.22 | $26.62 | 1319 |
| 2024-02-21 | -15.48 | $26.45 | 2900 |
| 2024-02-20 | -30.95 | $26.32 | 21400 |
| 2024-02-16 | -39.29 | $26.25 | 4700 |
| 2024-02-15 | -38.10 | $26.26 | 400 |
| 2024-02-14 | -79.76 | $25.91 | 10524 |
| 2024-02-13 | -100.00 | $25.74 | 1608 |
| 2024-02-12 | -32.88 | $26.34 | 8824 |
| 2024-02-09 | -80.82 | $25.99 | 16932 |
| 2024-02-08 | -67.12 | $26.09 | 9104 |
| 2024-02-07 | -65.75 | $26.10 | 21100 |
| 2024-02-06 | -61.64 | $26.13 | 5800 |
| 2024-02-05 | -94.52 | $25.89 | 3800 |
| 2024-02-02 | -31.51 | $26.35 | 10210 |
| 2024-02-01 | -26.03 | $26.39 | 7400 |
| 2024-01-31 | -48.68 | $26.24 | 12600 |
| 2024-01-30 | -38.61 | $26.47 | 7900 |
| 2024-01-29 | -38.61 | $26.47 | 10600 |
| 2024-01-26 | -35.64 | $26.50 | 5849 |
| 2024-01-25 | -41.58 | $26.44 | 4000 |
| 2024-01-24 | -65.35 | $26.20 | 3447 |
| 2024-01-23 | -43.56 | $26.42 | 21800 |
| 2024-01-22 | -50.50 | $26.35 | 8700 |
| 2024-01-19 | -68.32 | $26.17 | 229029 |
| 2024-01-18 | -89.11 | $25.96 | 10500 |
| 2024-01-17 | -88.17 | $26.04 | 5548 |
| 2024-01-16 | -82.76 | $26.14 | 35800 |
| 2024-01-12 | -48.28 | $26.44 | 51500 |
| 2024-01-11 | -49.17 | $26.27 | 2207 |
| 2024-01-10 | -29.17 | $26.51 | 2938 |
| 2024-01-09 | -25.00 | $26.56 | 23149 |
| 2024-01-08 | -23.02 | $26.57 | 449 |
| 2024-01-05 | -28.68 | $26.49 | 22300 |
| 2024-01-04 | -36.50 | $26.36 | 8900 |
| 2024-01-03 | -35.14 | $26.34 | 4100 |
| 2024-01-02 | -13.51 | $26.66 | 128220 |
| 2023-12-29 | -11.56 | $26.53 | 1400 |
| 2023-12-28 | -8.81 | $26.53 | 5720 |
| 2023-12-27 | -10.88 | $26.49 | 17020 |
| 2023-12-26 | -11.11 | $26.48 | 1900 |
| 2023-12-22 | -18.69 | $26.33 | 6700 |
| 2023-12-21 | -23.23 | $26.24 | 12600 |
| 2023-12-20 | -35.86 | $25.99 | 31200 |
| 2023-12-19 | 0.00 | $26.70 | 16100 |
| 2023-12-18 | -10.53 | $26.47 | 102727 |
| 2023-12-15 | -12.80 | $26.42 | 65816 |
| 2023-12-14 | 0.00 | $26.69 | 101917 |
| 2023-12-13 | 0.00 | $26.26 | 4000 |
| 2023-12-12 | -5.95 | $25.72 | 3042 |
| 2023-12-11 | -0.90 | $25.80 | 17400 |
| 2023-12-08 | -6.55 | $25.64 | 9800 |
| 2023-12-07 | -4.80 | $25.68 | 62502 |
| 2023-12-06 | -11.35 | $25.53 | 8900 |
| 2023-12-05 | -17.90 | $25.38 | 4400 |
| 2023-12-04 | -6.55 | $25.64 | 117100 |
| 2023-12-01 | 0.00 | $25.49 | 3800 |
| 2023-11-30 | 0.00 | $25.09 | 2401 |
| 2023-11-29 | -7.91 | $24.82 | 2845 |
| 2023-11-28 | -9.55 | $24.78 | 12801 |
| 2023-11-27 | -11.17 | $24.73 | 60500 |
| 2023-11-24 | -0.95 | $24.93 | 3036 |
| 2023-11-22 | -1.49 | $24.83 | 12101 |
| 2023-11-21 | -6.60 | $24.69 | 20000 |
| 2023-11-20 | -4.06 | $24.74 | 9049 |
| 2023-11-17 | -6.60 | $24.69 | 6931 |
| 2023-11-16 | -16.24 | $24.50 | 24300 |
| 2023-11-15 | -6.09 | $24.70 | 30706 |
| 2023-11-14 | -3.77 | $24.38 | 5945 |
| 2023-11-13 | -50.60 | $23.67 | 5800 |
| 2023-11-10 | -45.78 | $23.75 | 30400 |
| 2023-11-09 | -57.23 | $23.56 | 4046 |
| 2023-11-08 | -42.17 | $23.81 | 13541 |
| 2023-11-07 | -39.16 | $23.86 | 10100 |
| 2023-11-06 | -26.51 | $24.07 | 28313 |
| 2023-11-03 | -19.28 | $24.19 | 12800 |
| 2023-11-02 | -37.35 | $23.89 | 283922 |
| 2023-11-01 | -74.10 | $23.28 | 3500 |
| 2023-10-31 | -66.87 | $23.40 | 21400 |
| 2023-10-30 | -83.13 | $23.13 | 3600 |
| 2023-10-27 | -100.00 | $22.85 | 1600 |
| 2023-10-26 | -100.00 | $23.22 | 3100 |
| 2023-10-25 | -95.20 | $23.32 | 1000 |
| 2023-10-24 | -89.47 | $23.49 | 38137 |
| 2023-10-23 | -95.61 | $23.42 | 110700 |
| 2023-10-20 | -91.30 | $23.68 | 44600 |
| 2023-10-19 | -68.00 | $23.92 | 139347 |
| 2023-10-18 | -53.98 | $24.12 | 36400 |
| 2023-10-17 | -47.71 | $24.40 | 32520 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.34
2026-07-22
Close Price
$27.80
Vol: 36348Average Directional Index - Detailed Analysis
Minimum
4.42
Average
18.63
Maximum
61.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.34 | $27.80 | 36348 |
| 2026-07-21 | 8.42 | $27.72 | 94161 |
| 2026-07-20 | 8.75 | $27.66 | 114521 |
| 2026-07-17 | 9.09 | $27.87 | 2800 |
| 2026-07-16 | 9.03 | $28.06 | 4826 |
| 2026-07-15 | 9.05 | $27.63 | 7200 |
| 2026-07-14 | 9.51 | $27.75 | 3900 |
| 2026-07-13 | 9.82 | $27.84 | 11500 |
| 2026-07-10 | 9.92 | $27.91 | 12313 |
| 2026-07-09 | 10.23 | $27.73 | 4400 |
| 2026-07-08 | 10.73 | $27.69 | 3800 |
| 2026-07-07 | 11.06 | $28.19 | 25500 |
| 2026-07-06 | 10.90 | $28.15 | 6026 |
| 2026-07-02 | 10.80 | $28.29 | 16600 |
| 2026-07-01 | 10.61 | $27.92 | 9501 |
| 2026-06-30 | 10.82 | $27.76 | 27006 |
| 2026-06-29 | 11.20 | $28.00 | 2918 |
| 2026-06-26 | 11.24 | $28.26 | 1248 |
| 2026-06-25 | 10.97 | $27.97 | 2400 |
| 2026-06-24 | 10.69 | $27.87 | 6493 |
| 2026-06-23 | 11.01 | $27.86 | 2605 |
| 2026-06-22 | 11.55 | $27.67 | 4600 |
| 2026-06-18 | 12.04 | $27.69 | 2090 |
| 2026-06-17 | 12.64 | $27.81 | 10708 |
| 2026-06-16 | 13.06 | $28.16 | 4416 |
| 2026-06-15 | 12.81 | $28.04 | 2700 |
| 2026-06-12 | 12.65 | $28.08 | 2255 |
| 2026-06-11 | 12.68 | $27.84 | 7737 |
| 2026-06-10 | 13.05 | $27.42 | 8200 |
| 2026-06-09 | 13.49 | $27.57 | 4611 |
| 2026-06-08 | 13.76 | $27.22 | 6300 |
| 2026-06-05 | 13.78 | $27.41 | 16201 |
| 2026-06-04 | 14.09 | $27.43 | 8300 |
| 2026-06-03 | 14.42 | $27.13 | 13910 |
| 2026-06-02 | 14.27 | $27.36 | 8579 |
| 2026-06-01 | 14.34 | $27.27 | 11761 |
| 2026-05-29 | 14.18 | $27.40 | 5573 |
| 2026-05-28 | 14.34 | $27.43 | 4000 |
| 2026-05-27 | 14.51 | $27.44 | 20800 |
| 2026-05-26 | 14.77 | $27.46 | 6300 |
| 2026-05-22 | 15.08 | $27.63 | 5541 |
| 2026-05-21 | 15.51 | $27.49 | 7890 |
| 2026-05-20 | 15.69 | $27.33 | 8900 |
| 2026-05-19 | 15.52 | $27.19 | 11236 |
| 2026-05-18 | 15.64 | $27.28 | 2300 |
| 2026-05-15 | 15.68 | $26.93 | 10700 |
| 2026-05-14 | 15.26 | $27.15 | 5644 |
| 2026-05-13 | 15.07 | $27.03 | 20100 |
| 2026-05-12 | 14.70 | $27.21 | 5327 |
| 2026-05-11 | 14.40 | $27.06 | 65713 |
| 2026-05-08 | 14.15 | $27.27 | 11501 |
| 2026-05-07 | 14.15 | $27.40 | 2361 |
| 2026-05-06 | 14.30 | $27.71 | 6300 |
| 2026-05-05 | 14.94 | $27.50 | 7400 |
| 2026-05-04 | 15.21 | $27.36 | 6700 |
| 2026-05-01 | 15.57 | $27.73 | 9500 |
| 2026-04-30 | 16.22 | $27.99 | 11200 |
| 2026-04-29 | 16.91 | $27.67 | 4247 |
| 2026-04-28 | 17.59 | $27.81 | 51360 |
| 2026-04-27 | 18.42 | $27.88 | 113414 |
| 2026-04-24 | 19.25 | $27.96 | 2400 |
| 2026-04-23 | 19.96 | $28.06 | 26804 |
| 2026-04-22 | 20.71 | $28.14 | 9533 |
| 2026-04-21 | 21.10 | $28.19 | 4500 |
| 2026-04-20 | 21.50 | $28.38 | 2113 |
| 2026-04-17 | 21.51 | $28.39 | 923 |
| 2026-04-16 | 21.46 | $27.84 | 20440 |
| 2026-04-15 | 22.14 | $27.88 | 8963 |
| 2026-04-14 | 22.99 | $27.91 | 1300 |
| 2026-04-13 | 23.88 | $27.74 | 5200 |
| 2026-04-10 | 25.08 | $27.27 | 3921 |
| 2026-04-09 | 26.12 | $27.58 | 7500 |
| 2026-04-08 | 27.29 | $27.50 | 5931 |
| 2026-04-07 | 28.51 | $26.65 | 3300 |
| 2026-04-06 | 28.15 | $26.76 | 9444 |
| 2026-04-02 | 27.83 | $26.60 | 19141 |
| 2026-04-01 | 27.49 | $26.70 | 6518 |
| 2026-03-31 | 27.59 | $26.73 | 56200 |
| 2026-03-30 | 27.50 | $26.42 | 2100 |
| 2026-03-27 | 27.15 | $26.44 | 4902 |
| 2026-03-26 | 26.82 | $26.84 | 13900 |
| 2026-03-25 | 26.91 | $26.85 | 4700 |
| 2026-03-24 | 26.90 | $26.73 | 12000 |
| 2026-03-23 | 26.44 | $26.80 | 2845 |
| 2026-03-20 | 26.09 | $26.67 | 2417 |
| 2026-03-19 | 25.10 | $26.86 | 5831 |
| 2026-03-18 | 24.15 | $26.92 | 9401 |
| 2026-03-17 | 23.30 | $27.37 | 2400 |
| 2026-03-16 | 22.89 | $27.15 | 2300 |
| 2026-03-13 | 21.87 | $26.98 | 900 |
| 2026-03-12 | 20.44 | $26.91 | 5094 |
| 2026-03-11 | 18.94 | $27.34 | 2722 |
| 2026-03-10 | 17.64 | $27.50 | 16333 |
| 2026-03-09 | 16.60 | $27.84 | 9605 |
| 2026-03-06 | 15.51 | $28.00 | 19095 |
| 2026-03-05 | 14.77 | $28.27 | 8320 |
| 2026-03-04 | 14.78 | $28.37 | 3313 |
| 2026-03-03 | 14.99 | $28.36 | 9644 |
| 2026-03-02 | 15.22 | $28.55 | 9000 |
| 2026-02-27 | 15.37 | $28.57 | 1700 |
| 2026-02-26 | 15.69 | $28.55 | 3500 |
| 2026-02-25 | 15.92 | $28.37 | 2338 |
| 2026-02-24 | 16.67 | $28.39 | 5900 |
| 2026-02-23 | 17.46 | $28.07 | 4838 |
| 2026-02-20 | 18.30 | $28.33 | 4200 |
| 2026-02-19 | 18.93 | $28.32 | 20720 |
| 2026-02-18 | 19.53 | $28.45 | 13900 |
| 2026-02-17 | 19.92 | $28.36 | 7100 |
| 2026-02-13 | 20.32 | $28.47 | 20441 |
| 2026-02-12 | 20.41 | $28.35 | 4900 |
| 2026-02-11 | 20.53 | $28.63 | 21800 |
| 2026-02-10 | 20.06 | $28.74 | 5129 |
| 2026-02-09 | 19.49 | $28.55 | 7900 |
| 2026-02-06 | 19.23 | $28.61 | 3721 |
| 2026-02-05 | 18.82 | $28.29 | 29414 |
| 2026-02-04 | 18.61 | $28.45 | 10927 |
| 2026-02-03 | 18.40 | $27.99 | 16227 |
| 2026-02-02 | 18.74 | $28.21 | 5300 |
| 2026-01-30 | 18.44 | $28.15 | 22600 |
| 2026-01-29 | 18.30 | $27.91 | 4735 |
| 2026-01-28 | 18.50 | $27.87 | 10504 |
| 2026-01-27 | 18.71 | $28.04 | 3400 |
| 2026-01-26 | 18.47 | $28.09 | 11810 |
| 2026-01-23 | 18.21 | $28.02 | 8300 |
| 2026-01-22 | 18.10 | $28.04 | 8934 |
| 2026-01-21 | 17.69 | $27.98 | 12049 |
| 2026-01-20 | 17.45 | $27.65 | 62400 |
| 2026-01-16 | 17.61 | $27.98 | 33748 |
| 2026-01-15 | 17.78 | $28.00 | 17409 |
| 2026-01-14 | 17.06 | $27.88 | 8000 |
| 2026-01-13 | 16.55 | $27.65 | 35205 |
| 2026-01-12 | 16.34 | $27.65 | 19600 |
| 2026-01-09 | 16.03 | $27.70 | 20500 |
| 2026-01-08 | 15.71 | $27.49 | 14410 |
| 2026-01-07 | 15.58 | $27.07 | 11221 |
| 2026-01-06 | 15.80 | $27.37 | 81646 |
| 2026-01-05 | 15.89 | $27.20 | 154349 |
| 2026-01-02 | 16.11 | $27.09 | 2500 |
| 2025-12-31 | 16.80 | $27.09 | 26922 |
| 2025-12-30 | 17.17 | $27.28 | 9830 |
| 2025-12-29 | 17.16 | $27.29 | 9000 |
| 2025-12-26 | 17.13 | $27.31 | 4600 |
| 2025-12-24 | 17.15 | $27.34 | 15600 |
| 2025-12-23 | 17.16 | $27.19 | 5807 |
| 2025-12-22 | 17.47 | $27.42 | 6616 |
| 2025-12-19 | 17.19 | $27.32 | 5400 |
| 2025-12-18 | 16.89 | $27.45 | 8200 |
| 2025-12-17 | 16.30 | $27.61 | 20400 |
| 2025-12-16 | 15.38 | $27.56 | 4300 |
| 2025-12-15 | 14.74 | $27.63 | 3786 |
| 2025-12-12 | 13.99 | $27.51 | 14100 |
| 2025-12-11 | 13.20 | $27.50 | 5835 |
| 2025-12-10 | 12.54 | $27.31 | 7600 |
| 2025-12-09 | 12.21 | $26.94 | 2140 |
| 2025-12-08 | 12.31 | $26.89 | 28000 |
| 2025-12-05 | 12.44 | $27.10 | 23600 |
| 2025-12-04 | 12.16 | $27.10 | 69404 |
| 2025-12-03 | 11.98 | $27.08 | 46800 |
| 2025-12-02 | 11.90 | $26.79 | 3206 |
| 2025-12-01 | 12.25 | $26.81 | 1618 |
| 2025-11-28 | 12.35 | $26.91 | 3100 |
| 2025-11-26 | 12.58 | $26.78 | 31336 |
| 2025-11-25 | 12.95 | $26.59 | 3400 |
| 2025-11-24 | 13.42 | $26.20 | 11900 |
| 2025-11-21 | 13.38 | $26.38 | 7300 |
| 2025-11-20 | 13.34 | $25.82 | 18713 |
| 2025-11-19 | 12.53 | $26.01 | 9712 |
| 2025-11-18 | 11.88 | $26.16 | 2210 |
| 2025-11-17 | 11.39 | $26.12 | 10702 |
| 2025-11-14 | 10.91 | $26.55 | 6641 |
| 2025-11-13 | 11.06 | $26.68 | 14615 |
| 2025-11-12 | 11.64 | $26.76 | 12933 |
| 2025-11-11 | 12.04 | $26.69 | 1933 |
| 2025-11-10 | 12.56 | $26.47 | 20909 |
| 2025-11-07 | 12.78 | $26.48 | 2203 |
| 2025-11-06 | 12.77 | $26.10 | 304342 |
| 2025-11-05 | 12.37 | $26.28 | 5436 |
| 2025-11-04 | 12.10 | $26.08 | 20338 |
| 2025-11-03 | 11.47 | $26.11 | 8421 |
| 2025-10-31 | 10.86 | $26.18 | 1000 |
| 2025-10-30 | 9.94 | $26.14 | 14113 |
| 2025-10-29 | 9.15 | $26.16 | 3716 |
| 2025-10-28 | 8.41 | $26.69 | 2627 |
| 2025-10-27 | 8.67 | $26.87 | 928 |
| 2025-10-24 | 9.01 | $26.75 | 2200 |
| 2025-10-23 | 9.37 | $26.87 | 7200 |
| 2025-10-22 | 9.75 | $26.88 | 7100 |
| 2025-10-21 | 9.88 | $26.96 | 4053 |
| 2025-10-20 | 10.31 | $26.76 | 18522 |
| 2025-10-17 | 10.65 | $26.66 | 6290 |
| 2025-10-16 | 10.56 | $26.33 | 2429 |
| 2025-10-15 | 10.42 | $26.61 | 2205 |
| 2025-10-14 | 10.68 | $26.72 | 4100 |
| 2025-10-13 | 10.68 | $26.41 | 10100 |
| 2025-10-10 | 9.85 | $26.33 | 3412 |
| 2025-10-09 | 9.02 | $26.69 | 11400 |
| 2025-10-08 | 8.84 | $26.85 | 41800 |
| 2025-10-07 | 9.00 | $26.83 | 3473 |
| 2025-10-06 | 9.16 | $26.87 | 11900 |
| 2025-10-03 | 9.38 | $26.94 | 4000 |
| 2025-10-02 | 9.85 | $26.82 | 18105 |
| 2025-10-01 | 10.03 | $26.87 | 14987 |
| 2025-09-30 | 10.20 | $26.86 | 17967 |
| 2025-09-29 | 10.28 | $26.81 | 5207 |
| 2025-09-26 | 10.48 | $26.93 | 900 |
| 2025-09-25 | 10.90 | $26.68 | 1417 |
| 2025-09-24 | 11.34 | $26.84 | 634 |
| 2025-09-23 | 11.70 | $26.89 | 9933 |
| 2025-09-22 | 12.03 | $26.87 | 3550 |
| 2025-09-19 | 12.54 | $26.85 | 1547 |
| 2025-09-18 | 12.96 | $26.94 | 2001 |
| 2025-09-17 | 13.24 | $26.89 | 6800 |
| 2025-09-16 | 13.55 | $26.77 | 8341 |
| 2025-09-15 | 14.26 | $26.82 | 8100 |
| 2025-09-12 | 14.93 | $27.05 | 167235 |
| 2025-09-11 | 15.11 | $27.25 | 13700 |
| 2025-09-10 | 15.29 | $26.90 | 26300 |
| 2025-09-09 | 15.92 | $27.06 | 18800 |
| 2025-09-08 | 16.14 | $27.03 | 7728 |
| 2025-09-05 | 16.48 | $27.08 | 31810 |
| 2025-09-04 | 16.75 | $27.13 | 19400 |
| 2025-09-03 | 16.83 | $27.03 | 196619 |
| 2025-09-02 | 16.97 | $27.14 | 23700 |
| 2025-08-29 | 16.97 | $27.29 | 3300 |
| 2025-08-28 | 16.48 | $27.24 | 13768 |
| 2025-08-27 | 16.04 | $27.44 | 12581 |
| 2025-08-26 | 15.19 | $27.31 | 6500 |
| 2025-08-25 | 14.33 | $27.36 | 9900 |
| 2025-08-22 | 13.34 | $27.59 | 9709 |
| 2025-08-21 | 12.30 | $27.04 | 17446 |
| 2025-08-20 | 11.84 | $27.10 | 4820 |
| 2025-08-19 | 11.19 | $27.16 | 3900 |
| 2025-08-18 | 10.44 | $26.96 | 6300 |
| 2025-08-15 | 9.98 | $27.03 | 8430 |
| 2025-08-14 | 9.45 | $26.99 | 5422 |
| 2025-08-13 | 9.01 | $27.12 | 10500 |
| 2025-08-12 | 8.51 | $26.55 | 22638 |
| 2025-08-11 | 8.68 | $26.20 | 10008 |
| 2025-08-08 | 8.94 | $26.33 | 17800 |
| 2025-08-07 | 9.31 | $26.17 | 5602 |
| 2025-08-06 | 9.69 | $26.22 | 6900 |
| 2025-08-05 | 9.81 | $26.20 | 10900 |
| 2025-08-04 | 9.88 | $26.11 | 3500 |
| 2025-08-01 | 9.77 | $25.76 | 5700 |
| 2025-07-31 | 9.18 | $25.96 | 5000 |
| 2025-07-30 | 8.98 | $26.39 | 8209 |
| 2025-07-29 | 9.39 | $26.70 | 28400 |
| 2025-07-28 | 9.53 | $26.89 | 4407 |
| 2025-07-25 | 9.25 | $27.02 | 10700 |
| 2025-07-24 | 8.99 | $26.93 | 6700 |
| 2025-07-23 | 8.61 | $27.12 | 8800 |
| 2025-07-22 | 8.15 | $26.79 | 23900 |
| 2025-07-21 | 8.10 | $26.25 | 337300 |
| 2025-07-18 | 8.35 | $26.36 | 2800 |
| 2025-07-17 | 8.69 | $26.51 | 10000 |
| 2025-07-16 | 9.07 | $26.23 | 10300 |
| 2025-07-15 | 9.22 | $26.11 | 8800 |
| 2025-07-14 | 9.44 | $26.57 | 1000 |
| 2025-07-11 | 9.64 | $26.67 | 22500 |
| 2025-07-10 | 9.68 | $26.87 | 84900 |
| 2025-07-09 | 9.32 | $26.68 | 14500 |
| 2025-07-08 | 9.34 | $26.70 | 12900 |
| 2025-07-07 | 9.35 | $26.46 | 31600 |
| 2025-07-03 | 9.51 | $26.76 | 3800 |
| 2025-07-02 | 9.09 | $26.78 | 26200 |
| 2025-07-01 | 8.70 | $26.72 | 10200 |
| 2025-06-30 | 8.28 | $26.03 | 42500 |
| 2025-06-27 | 8.33 | $25.95 | 6000 |
| 2025-06-26 | 8.38 | $26.00 | 2600 |
| 2025-06-25 | 8.59 | $25.78 | 7600 |
| 2025-06-24 | 8.82 | $26.13 | 3900 |
| 2025-06-23 | 9.07 | $26.03 | 7800 |
| 2025-06-20 | 9.52 | $25.73 | 29200 |
| 2025-06-18 | 9.86 | $25.71 | 41800 |
| 2025-06-17 | 10.22 | $25.77 | 7100 |
| 2025-06-16 | 10.67 | $26.10 | 6800 |
| 2025-06-13 | 10.83 | $26.02 | 11600 |
| 2025-06-12 | 11.00 | $26.34 | 8700 |
| 2025-06-11 | 10.91 | $26.25 | 29100 |
| 2025-06-10 | 10.72 | $26.47 | 21600 |
| 2025-06-09 | 10.39 | $26.19 | 30600 |
| 2025-06-06 | 10.37 | $26.04 | 2600 |
| 2025-06-05 | 10.64 | $25.75 | 54100 |
| 2025-06-04 | 11.15 | $25.96 | 18800 |
| 2025-06-03 | 11.40 | $25.95 | 25600 |
| 2025-06-02 | 11.78 | $25.69 | 3700 |
| 2025-05-30 | 12.36 | $25.78 | 500 |
| 2025-05-29 | 12.85 | $25.78 | 4200 |
| 2025-05-28 | 13.36 | $25.66 | 235300 |
| 2025-05-27 | 13.90 | $25.94 | 9400 |
| 2025-05-23 | 14.52 | $25.41 | 18900 |
| 2025-05-22 | 14.88 | $25.63 | 5900 |
| 2025-05-21 | 15.44 | $25.72 | 1100 |
| 2025-05-20 | 16.23 | $26.35 | 3600 |
| 2025-05-19 | 16.35 | $26.37 | 6400 |
| 2025-05-16 | 16.48 | $26.49 | 7100 |
| 2025-05-15 | 16.61 | $26.23 | 281300 |
| 2025-05-14 | 17.00 | $26.08 | 4200 |
| 2025-05-13 | 17.30 | $26.29 | 5200 |
| 2025-05-12 | 17.35 | $26.39 | 5000 |
| 2025-05-09 | 17.39 | $25.43 | 12800 |
| 2025-05-08 | 18.16 | $25.54 | 12100 |
| 2025-05-07 | 18.97 | $25.24 | 37200 |
| 2025-05-06 | 19.27 | $25.08 | 9800 |
| 2025-05-05 | 19.39 | $25.28 | 58000 |
| 2025-05-02 | 19.71 | $25.48 | 18800 |
| 2025-05-01 | 20.07 | $25.06 | 12700 |
| 2025-04-30 | 20.04 | $25.17 | 31200 |
| 2025-04-29 | 20.01 | $25.19 | 84800 |
| 2025-04-28 | 20.22 | $25.23 | 10000 |
| 2025-04-25 | 20.47 | $25.23 | 1500 |
| 2025-04-24 | 20.60 | $25.28 | 163500 |
| 2025-04-23 | 20.74 | $24.97 | 44600 |
| 2025-04-22 | 20.91 | $25.07 | 551500 |
| 2025-04-21 | 20.46 | $24.61 | 6900 |
| 2025-04-17 | 19.55 | $24.90 | 4800 |
| 2025-04-16 | 18.90 | $24.57 | 3200 |
| 2025-04-15 | 18.15 | $24.86 | 3200 |
| 2025-04-14 | 17.60 | $25.15 | 1700 |
| 2025-04-11 | 17.18 | $24.90 | 22800 |
| 2025-04-10 | 16.36 | $24.57 | 3600 |
| 2025-04-09 | 15.26 | $25.33 | 3900 |
| 2025-04-08 | 14.09 | $23.50 | 4500 |
| 2025-04-07 | 12.02 | $24.17 | 15700 |
| 2025-04-04 | 10.03 | $24.61 | 48800 |
| 2025-04-03 | 8.39 | $25.68 | 38700 |
| 2025-04-02 | 7.49 | $27.02 | 6800 |
| 2025-04-01 | 7.83 | $26.86 | 6000 |
| 2025-03-31 | 7.93 | $26.83 | 26000 |
| 2025-03-28 | 8.03 | $26.65 | 2700 |
| 2025-03-27 | 8.26 | $27.18 | 9100 |
| 2025-03-26 | 8.29 | $27.12 | 4700 |
| 2025-03-25 | 8.25 | $26.86 | 11900 |
| 2025-03-24 | 8.44 | $26.99 | 37500 |
| 2025-03-21 | 8.57 | $26.70 | 2100 |
| 2025-03-20 | 8.90 | $26.92 | 2200 |
| 2025-03-19 | 9.16 | $27.10 | 4700 |
| 2025-03-18 | 9.43 | $26.99 | 14900 |
| 2025-03-17 | 9.79 | $27.07 | 6400 |
| 2025-03-14 | 10.16 | $26.74 | 3600 |
| 2025-03-13 | 10.39 | $26.33 | 8400 |
| 2025-03-12 | 10.35 | $26.45 | 15100 |
| 2025-03-11 | 10.46 | $26.91 | 4100 |
| 2025-03-10 | 10.92 | $27.43 | 9300 |
| 2025-03-07 | 10.56 | $27.50 | 13500 |
| 2025-03-06 | 10.55 | $26.97 | 8900 |
| 2025-03-05 | 10.77 | $26.85 | 3300 |
| 2025-03-04 | 10.73 | $26.56 | 3000 |
| 2025-03-03 | 10.61 | $26.93 | 4900 |
| 2025-02-28 | 11.08 | $27.23 | 2200 |
| 2025-02-27 | 11.58 | $26.99 | 1756 |
| 2025-02-26 | 12.04 | $27.03 | 4935 |
| 2025-02-25 | 12.52 | $27.29 | 39696 |
| 2025-02-24 | 12.76 | $27.19 | 6400 |
| 2025-02-21 | 13.17 | $27.08 | 4249 |
| 2025-02-20 | 13.74 | $27.23 | 2002 |
| 2025-02-19 | 14.14 | $27.17 | 18300 |
| 2025-02-18 | 14.70 | $26.95 | 5303 |
| 2025-02-14 | 15.26 | $26.69 | 4900 |
| 2025-02-13 | 15.60 | $26.69 | 6217 |
| 2025-02-12 | 15.80 | $26.46 | 24600 |
| 2025-02-11 | 15.63 | $26.71 | 23539 |
| 2025-02-10 | 15.57 | $26.51 | 9632 |
| 2025-02-07 | 15.05 | $26.43 | 10100 |
| 2025-02-06 | 14.49 | $26.66 | 6528 |
| 2025-02-05 | 14.17 | $26.72 | 11630 |
| 2025-02-04 | 13.64 | $26.68 | 20013 |
| 2025-02-03 | 13.08 | $26.75 | 29500 |
| 2025-01-31 | 12.50 | $27.06 | 5167 |
| 2025-01-30 | 12.65 | $27.29 | 19520 |
| 2025-01-29 | 13.16 | $27.32 | 3604 |
| 2025-01-28 | 13.73 | $27.43 | 11737 |
| 2025-01-27 | 14.39 | $27.85 | 12900 |
| 2025-01-24 | 14.74 | $27.41 | 4700 |
| 2025-01-23 | 15.39 | $27.52 | 9815 |
| 2025-01-22 | 16.07 | $27.39 | 11400 |
| 2025-01-21 | 16.74 | $27.56 | 18215 |
| 2025-01-17 | 17.59 | $27.37 | 7500 |
| 2025-01-16 | 18.24 | $27.26 | 209310 |
| 2025-01-15 | 18.71 | $27.16 | 3300 |
| 2025-01-14 | 19.29 | $27.00 | 12200 |
| 2025-01-13 | 19.23 | $26.87 | 13500 |
| 2025-01-10 | 18.92 | $26.48 | 11233 |
| 2025-01-08 | 18.30 | $26.85 | 81704 |
| 2025-01-07 | 17.93 | $27.01 | 5595 |
| 2025-01-06 | 17.93 | $26.96 | 22400 |
| 2025-01-03 | 17.94 | $27.07 | 24628 |
| 2025-01-02 | 17.48 | $26.90 | 3600 |
| 2024-12-31 | 17.00 | $27.11 | 22300 |
| 2024-12-30 | 16.32 | $26.92 | 4030 |
| 2024-12-27 | 15.40 | $27.35 | 2610 |
| 2024-12-26 | 15.06 | $27.55 | 1100 |
| 2024-12-24 | 14.86 | $27.39 | 1029 |
| 2024-12-23 | 14.40 | $27.30 | 5800 |
| 2024-12-20 | 13.69 | $27.22 | 1600 |
| 2024-12-19 | 12.99 | $27.03 | 7549 |
| 2024-12-18 | 11.78 | $27.24 | 39644 |
| 2024-12-17 | 10.72 | $27.92 | 13000 |
| 2024-12-16 | 10.35 | $28.11 | 6514 |
| 2024-12-13 | 10.30 | $28.35 | 1900 |
| 2024-12-12 | 10.49 | $28.40 | 69045 |
| 2024-12-11 | 10.89 | $28.45 | 41729 |
| 2024-12-10 | 11.44 | $28.47 | 12144 |
| 2024-12-09 | 12.02 | $28.69 | 3503 |
| 2024-12-06 | 12.16 | $28.53 | 5334 |
| 2024-12-05 | 12.70 | $28.64 | 8526 |
| 2024-12-04 | 13.02 | $28.73 | 7748 |
| 2024-12-03 | 13.26 | $28.94 | 13700 |
| 2024-12-02 | 13.04 | $29.11 | 103121 |
| 2024-11-29 | 12.73 | $29.04 | 739 |
| 2024-11-27 | 12.29 | $28.99 | 14500 |
| 2024-11-26 | 11.86 | $28.88 | 10300 |
| 2024-11-25 | 11.62 | $29.15 | 13700 |
| 2024-11-22 | 11.06 | $28.72 | 8000 |
| 2024-11-21 | 11.13 | $28.40 | 6100 |
| 2024-11-20 | 11.69 | $27.99 | 3900 |
| 2024-11-19 | 11.43 | $28.06 | 11900 |
| 2024-11-18 | 11.53 | $28.35 | 11223 |
| 2024-11-15 | 12.08 | $28.21 | 31400 |
| 2024-11-14 | 12.65 | $28.47 | 41500 |
| 2024-11-13 | 12.83 | $28.51 | 11700 |
| 2024-11-12 | 13.12 | $28.49 | 3400 |
| 2024-11-11 | 13.43 | $28.73 | 15205 |
| 2024-11-08 | 13.30 | $28.71 | 6723 |
| 2024-11-07 | 13.25 | $28.74 | 32138 |
| 2024-11-06 | 13.08 | $28.84 | 9249 |
| 2024-11-05 | 12.91 | $28.38 | 16949 |
| 2024-11-04 | 13.55 | $28.31 | 4712 |
| 2024-11-01 | 14.20 | $28.32 | 5300 |
| 2024-10-31 | 14.80 | $28.29 | 2400 |
| 2024-10-30 | 15.44 | $28.48 | 3800 |
| 2024-10-29 | 16.06 | $28.47 | 5100 |
| 2024-10-28 | 16.85 | $28.67 | 1900 |
| 2024-10-25 | 17.34 | $28.50 | 2100 |
| 2024-10-24 | 17.85 | $28.67 | 4118 |
| 2024-10-23 | 18.16 | $28.63 | 1228 |
| 2024-10-22 | 18.57 | $28.70 | 3822 |
| 2024-10-21 | 18.88 | $28.94 | 4100 |
| 2024-10-18 | 18.59 | $29.29 | 13100 |
| 2024-10-17 | 17.75 | $29.26 | 9300 |
| 2024-10-16 | 16.89 | $29.20 | 12331 |
| 2024-10-15 | 16.03 | $28.99 | 15000 |
| 2024-10-14 | 15.12 | $29.11 | 1200 |
| 2024-10-11 | 14.38 | $28.95 | 134800 |
| 2024-10-10 | 13.75 | $28.69 | 500 |
| 2024-10-09 | 13.37 | $28.71 | 1900 |
| 2024-10-08 | 12.98 | $28.55 | 7917 |
| 2024-10-07 | 12.84 | $28.48 | 3042 |
| 2024-10-04 | 12.53 | $28.82 | 1900 |
| 2024-10-03 | 11.79 | $28.63 | 9322 |
| 2024-10-02 | 11.22 | $28.73 | 4000 |
| 2024-10-01 | 10.30 | $28.83 | 12830 |
| 2024-09-30 | 9.33 | $28.94 | 29500 |
| 2024-09-27 | 9.76 | $28.98 | 7200 |
| 2024-09-26 | 10.02 | $28.94 | 1500 |
| 2024-09-25 | 10.54 | $28.65 | 4820 |
| 2024-09-24 | 11.08 | $28.93 | 2200 |
| 2024-09-23 | 11.19 | $28.89 | 1836 |
| 2024-09-20 | 11.44 | $28.79 | 3400 |
| 2024-09-19 | 11.83 | $29.02 | 4200 |
| 2024-09-18 | 11.75 | $28.75 | 3016 |
| 2024-09-17 | 11.79 | $28.89 | 6900 |
| 2024-09-16 | 11.67 | $28.76 | 9800 |
| 2024-09-13 | 11.96 | $28.61 | 6048 |
| 2024-09-12 | 12.45 | $28.21 | 16000 |
| 2024-09-11 | 12.58 | $28.09 | 6301 |
| 2024-09-10 | 12.39 | $28.14 | 19610 |
| 2024-09-09 | 12.57 | $28.21 | 7229 |
| 2024-09-06 | 13.11 | $28.01 | 12700 |
| 2024-09-05 | 13.67 | $28.19 | 11700 |
| 2024-09-04 | 14.16 | $28.40 | 5533 |
| 2024-09-03 | 14.42 | $28.43 | 4842 |
| 2024-08-30 | 14.50 | $28.75 | 11400 |
| 2024-08-29 | 14.32 | $28.58 | 9129 |
| 2024-08-28 | 14.09 | $28.65 | 4631 |
| 2024-08-27 | 13.86 | $28.73 | 22910 |
| 2024-08-26 | 13.24 | $28.82 | 3600 |
| 2024-08-23 | 12.36 | $28.73 | 7344 |
| 2024-08-22 | 11.72 | $28.39 | 34430 |
| 2024-08-21 | 11.35 | $28.50 | 6822 |
| 2024-08-20 | 10.98 | $28.12 | 13939 |
| 2024-08-19 | 10.92 | $28.25 | 1300 |
| 2024-08-16 | 10.84 | $28.02 | 8000 |
| 2024-08-15 | 10.96 | $28.00 | 8300 |
| 2024-08-14 | 11.21 | $27.66 | 1300 |
| 2024-08-13 | 11.62 | $27.58 | 700 |
| 2024-08-12 | 12.02 | $27.21 | 12426 |
| 2024-08-09 | 12.19 | $27.44 | 9100 |
| 2024-08-08 | 12.58 | $27.36 | 12300 |
| 2024-08-07 | 12.99 | $27.08 | 29314 |
| 2024-08-06 | 13.42 | $27.21 | 10200 |
| 2024-08-05 | 14.11 | $27.08 | 17831 |
| 2024-08-02 | 14.70 | $27.74 | 18500 |
| 2024-08-01 | 14.91 | $28.06 | 11800 |
| 2024-07-31 | 14.51 | $28.37 | 9836 |
| 2024-07-30 | 13.73 | $28.26 | 9900 |
| 2024-07-29 | 13.24 | $27.98 | 9900 |
| 2024-07-26 | 12.99 | $28.07 | 25900 |
| 2024-07-25 | 12.72 | $27.67 | 1000 |
| 2024-07-24 | 12.80 | $27.45 | 1200 |
| 2024-07-23 | 13.30 | $27.52 | 24209 |
| 2024-07-22 | 13.76 | $27.75 | 27802 |
| 2024-07-19 | 13.88 | $27.78 | 3800 |
| 2024-07-18 | 14.01 | $27.97 | 143910 |
| 2024-07-17 | 13.69 | $28.34 | 1911 |
| 2024-07-16 | 12.73 | $28.08 | 16700 |
| 2024-07-15 | 12.02 | $27.54 | 10437 |
| 2024-07-12 | 11.80 | $27.46 | 7500 |
| 2024-07-11 | 11.69 | $27.23 | 8046 |
| 2024-07-10 | 12.10 | $26.74 | 8406 |
| 2024-07-09 | 12.00 | $26.47 | 12322 |
| 2024-07-08 | 11.50 | $26.59 | 14800 |
| 2024-07-05 | 11.08 | $26.57 | 8900 |
| 2024-07-03 | 10.64 | $26.67 | 944 |
| 2024-07-02 | 10.53 | $26.65 | 5244 |
| 2024-07-01 | 10.38 | $26.61 | 1307 |
| 2024-06-28 | 10.26 | $26.96 | 14027 |
| 2024-06-27 | 10.50 | $26.89 | 13915 |
| 2024-06-26 | 10.49 | $26.95 | 4100 |
| 2024-06-25 | 10.75 | $27.09 | 48500 |
| 2024-06-24 | 11.17 | $27.34 | 4047 |
| 2024-06-21 | 11.36 | $27.22 | 1400 |
| 2024-06-20 | 11.94 | $27.15 | 7404 |
| 2024-06-18 | 12.49 | $27.00 | 13140 |
| 2024-06-17 | 12.77 | $27.05 | 3849 |
| 2024-06-14 | 13.06 | $26.72 | 27743 |
| 2024-06-13 | 12.86 | $26.92 | 16320 |
| 2024-06-12 | 12.87 | $27.09 | 21000 |
| 2024-06-11 | 13.33 | $26.99 | 11000 |
| 2024-06-10 | 13.29 | $27.10 | 11501 |
| 2024-06-07 | 13.29 | $27.17 | 922 |
| 2024-06-06 | 13.66 | $27.16 | 3427 |
| 2024-06-05 | 14.04 | $27.09 | 5409 |
| 2024-06-04 | 14.30 | $27.17 | 14247 |
| 2024-06-03 | 15.01 | $27.28 | 1415 |
| 2024-05-31 | 15.71 | $27.46 | 12729 |
| 2024-05-30 | 16.44 | $26.99 | 10824 |
| 2024-05-29 | 16.48 | $26.68 | 2835 |
| 2024-05-28 | 16.21 | $27.09 | 2346 |
| 2024-05-24 | 16.54 | $27.29 | 13600 |
| 2024-05-23 | 17.36 | $27.25 | 5700 |
| 2024-05-22 | 18.23 | $27.65 | 8100 |
| 2024-05-21 | 18.48 | $27.79 | 7300 |
| 2024-05-20 | 18.32 | $27.87 | 1700 |
| 2024-05-17 | 17.78 | $27.96 | 13900 |
| 2024-05-16 | 17.21 | $27.95 | 13504 |
| 2024-05-15 | 16.61 | $27.90 | 23500 |
| 2024-05-14 | 16.12 | $27.88 | 7600 |
| 2024-05-13 | 15.59 | $27.89 | 10200 |
| 2024-05-10 | 14.92 | $27.74 | 2000 |
| 2024-05-09 | 14.54 | $27.70 | 4228 |
| 2024-05-08 | 14.20 | $27.45 | 5043 |
| 2024-05-07 | 14.23 | $27.46 | 5924 |
| 2024-05-06 | 14.27 | $27.22 | 9012 |
| 2024-05-03 | 14.53 | $27.13 | 1600 |
| 2024-05-02 | 15.14 | $26.98 | 4546 |
| 2024-05-01 | 15.78 | $26.84 | 3418 |
| 2024-04-30 | 16.60 | $26.95 | 5200 |
| 2024-04-29 | 17.22 | $27.25 | 8100 |
| 2024-04-26 | 17.36 | $27.00 | 61403 |
| 2024-04-25 | 17.80 | $27.04 | 1526 |
| 2024-04-24 | 18.06 | $27.27 | 11200 |
| 2024-04-23 | 18.27 | $27.10 | 2300 |
| 2024-04-22 | 18.70 | $27.00 | 23213 |
| 2024-04-19 | 19.25 | $26.82 | 40500 |
| 2024-04-18 | 20.26 | $26.56 | 71320 |
| 2024-04-17 | 20.91 | $26.47 | 7700 |
| 2024-04-16 | 21.54 | $26.48 | 300 |
| 2024-04-15 | 22.07 | $26.64 | 8228 |
| 2024-04-12 | 22.83 | $26.70 | 4342 |
| 2024-04-11 | 23.80 | $27.23 | 1513 |
| 2024-04-10 | 24.37 | $27.19 | 2200 |
| 2024-04-09 | 24.96 | $27.78 | 3517 |
| 2024-04-08 | 24.82 | $27.53 | 9100 |
| 2024-04-05 | 24.96 | $27.36 | 6500 |
| 2024-04-04 | 25.27 | $27.41 | 7134 |
| 2024-04-03 | 25.32 | $27.56 | 5500 |
| 2024-04-02 | 25.63 | $27.69 | 6010 |
| 2024-04-01 | 25.88 | $27.75 | 7200 |
| 2024-03-28 | 25.81 | $28.08 | 9931 |
| 2024-03-27 | 25.45 | $27.90 | 226 |
| 2024-03-26 | 25.30 | $27.36 | 2800 |
| 2024-03-25 | 25.81 | $27.62 | 1600 |
| 2024-03-22 | 25.67 | $27.62 | 2100 |
| 2024-03-21 | 25.51 | $27.73 | 3540 |
| 2024-03-20 | 24.99 | $27.54 | 20146 |
| 2024-03-19 | 24.67 | $27.34 | 4631 |
| 2024-03-18 | 24.70 | $27.19 | 1900 |
| 2024-03-15 | 24.75 | $27.20 | 4300 |
| 2024-03-14 | 24.89 | $27.20 | 10200 |
| 2024-03-13 | 24.96 | $27.50 | 7741 |
| 2024-03-12 | 24.29 | $27.49 | 6505 |
| 2024-03-11 | 23.72 | $27.42 | 2808 |
| 2024-03-08 | 23.23 | $27.28 | 3700 |
| 2024-03-07 | 22.78 | $27.25 | 5607 |
| 2024-03-06 | 22.44 | $27.09 | 4800 |
| 2024-03-05 | 22.27 | $26.76 | 3600 |
| 2024-03-04 | 22.38 | $26.83 | 11102 |
| 2024-03-01 | 22.64 | $26.86 | 4400 |
| 2024-02-29 | 22.92 | $26.93 | 3700 |
| 2024-02-28 | 22.90 | $26.64 | 1700 |
| 2024-02-27 | 23.38 | $26.66 | 1207 |
| 2024-02-26 | 23.95 | $26.41 | 7743 |
| 2024-02-23 | 24.59 | $26.64 | 12100 |
| 2024-02-22 | 24.80 | $26.62 | 1319 |
| 2024-02-21 | 25.11 | $26.45 | 2900 |
| 2024-02-20 | 25.72 | $26.32 | 21400 |
| 2024-02-16 | 26.49 | $26.25 | 4700 |
| 2024-02-15 | 27.32 | $26.26 | 400 |
| 2024-02-14 | 28.31 | $25.91 | 10524 |
| 2024-02-13 | 29.74 | $25.74 | 1608 |
| 2024-02-12 | 31.24 | $26.34 | 8824 |
| 2024-02-09 | 32.05 | $25.99 | 16932 |
| 2024-02-08 | 33.39 | $26.09 | 9104 |
| 2024-02-07 | 34.71 | $26.10 | 21100 |
| 2024-02-06 | 36.01 | $26.13 | 5800 |
| 2024-02-05 | 37.35 | $25.89 | 3800 |
| 2024-02-02 | 38.97 | $26.35 | 10210 |
| 2024-02-01 | 40.13 | $26.39 | 7400 |
| 2024-01-31 | 41.36 | $26.24 | 12600 |
| 2024-01-30 | 42.44 | $26.47 | 7900 |
| 2024-01-29 | 43.12 | $26.47 | 10600 |
| 2024-01-26 | 43.91 | $26.50 | 5849 |
| 2024-01-25 | 44.64 | $26.44 | 4000 |
| 2024-01-24 | 45.55 | $26.20 | 3447 |
| 2024-01-23 | 46.56 | $26.42 | 21800 |
| 2024-01-22 | 47.34 | $26.35 | 8700 |
| 2024-01-19 | 48.31 | $26.17 | 229029 |
| 2024-01-18 | 49.47 | $25.96 | 10500 |
| 2024-01-17 | 50.96 | $26.04 | 5548 |
| 2024-01-16 | 52.39 | $26.14 | 35800 |
| 2024-01-12 | 53.63 | $26.44 | 51500 |
| 2024-01-11 | 54.53 | $26.27 | 2207 |
| 2024-01-10 | 55.57 | $26.51 | 2938 |
| 2024-01-09 | 56.25 | $26.56 | 23149 |
| 2024-01-08 | 56.93 | $26.57 | 449 |
| 2024-01-05 | 57.43 | $26.49 | 22300 |
| 2024-01-04 | 57.96 | $26.36 | 8900 |
| 2024-01-03 | 58.56 | $26.34 | 4100 |
| 2024-01-02 | 59.20 | $26.66 | 128220 |
| 2023-12-29 | 59.35 | $26.53 | 1400 |
| 2023-12-28 | 59.65 | $26.53 | 5720 |
| 2023-12-27 | 59.91 | $26.49 | 17020 |
| 2023-12-26 | 60.18 | $26.48 | 1900 |
| 2023-12-22 | 60.48 | $26.33 | 6700 |
| 2023-12-21 | 60.82 | $26.24 | 12600 |
| 2023-12-20 | 61.30 | $25.99 | 31200 |
| 2023-12-19 | 61.81 | $26.70 | 16100 |
| 2023-12-18 | 61.65 | $26.47 | 102727 |
| 2023-12-15 | 61.55 | $26.42 | 65816 |
| 2023-12-14 | 61.44 | $26.69 | 101917 |
| 2023-12-13 | 60.96 | $26.26 | 4000 |
| 2023-12-12 | 60.55 | $25.72 | 3042 |
| 2023-12-11 | 60.26 | $25.80 | 17400 |
| 2023-12-08 | 59.91 | $25.64 | 9800 |
| 2023-12-07 | 59.59 | $25.68 | 62502 |
| 2023-12-06 | 59.25 | $25.53 | 8900 |
| 2023-12-05 | 58.91 | $25.38 | 4400 |
| 2023-12-04 | 58.56 | $25.64 | 117100 |
| 2023-12-01 | 57.95 | $25.49 | 3800 |
| 2023-11-30 | 57.37 | $25.09 | 2401 |
| 2023-11-29 | 56.84 | $24.82 | 2845 |
| 2023-11-28 | 56.31 | $24.78 | 12801 |
| 2023-11-27 | 55.78 | $24.73 | 60500 |
| 2023-11-24 | 55.21 | $24.93 | 3036 |
| 2023-11-22 | 54.44 | $24.83 | 12101 |
| 2023-11-21 | 53.65 | $24.69 | 20000 |
| 2023-11-20 | 52.83 | $24.74 | 9049 |
| 2023-11-17 | 51.97 | $24.69 | 6931 |
| 2023-11-16 | 51.07 | $24.50 | 24300 |
| 2023-11-15 | 50.14 | $24.70 | 30706 |
| 2023-11-14 | 48.99 | $24.38 | 5945 |
| 2023-11-13 | 47.84 | $23.67 | 5800 |
| 2023-11-10 | 46.72 | $23.75 | 30400 |
| 2023-11-09 | 45.55 | $23.56 | 4046 |
| 2023-11-08 | 44.31 | $23.81 | 13541 |
| 2023-11-07 | 42.87 | $23.86 | 10100 |
| 2023-11-06 | 41.29 | $24.07 | 28313 |
| 2023-11-03 | 39.54 | $24.19 | 12800 |
| 2023-11-02 | 37.66 | $23.89 | 283922 |
| 2023-11-01 | 35.70 | $23.28 | 3500 |
| 2023-10-31 | 33.69 | $23.40 | 21400 |
| 2023-10-30 | 31.58 | $23.13 | 3600 |
| 2023-10-27 | 29.37 | $22.85 | 1600 |
| 2023-10-26 | 27.05 | $23.22 | 3100 |
| 2023-10-25 | 24.43 | $23.32 | 1000 |
| 2023-10-24 | 21.66 | $23.49 | 38137 |
| 2023-10-23 | 18.67 | $23.42 | 110700 |
| 2023-10-20 | 15.53 | $23.68 | 44600 |
| 2023-10-19 | 12.09 | $23.92 | 139347 |
| 2023-10-18 | 8.40 | $24.12 | 36400 |
| 2023-10-17 | 4.42 | $24.40 | 32520 |
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