Is Huntington Bancshares Incorporated (HBANL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Huntington Bancshares Incorporated (HBANL) research center and poll results.
NASDAQ : HBANL
Huntington Bancshares Incorporated — Technical Indicators
$25.15 USD
$0.08 (0.32%)
- Volume
- 16.73K
- Average Volume
- 19.79K
- Market Capitalization
- $34.69B
- P/E Ratio
- 12.90
- Dividend Yield
- 3.53%
- Price Target
- Year High
- $26.43
- Year Low
- $24.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.48
- Current Ratio
- $12.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.04
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.05
Average
24.92
Maximum
26.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 25.04 | $25.15 | 16900 |
| 2026-08-06 | 25.03 | $25.07 | 24600 |
| 2026-08-05 | 25.02 | $25.07 | 12815 |
| 2026-08-04 | 25.02 | $25.16 | 19945 |
| 2026-08-03 | 25.01 | $25.10 | 13100 |
| 2026-07-31 | 25.00 | $25.04 | 35200 |
| 2026-07-30 | 24.99 | $25.05 | 20313 |
| 2026-07-29 | 24.98 | $25.00 | 16700 |
| 2026-07-28 | 24.99 | $25.02 | 17116 |
| 2026-07-27 | 24.99 | $25.05 | 31700 |
| 2026-07-24 | 25.00 | $24.98 | 17300 |
| 2026-07-23 | 25.01 | $25.00 | 18244 |
| 2026-07-22 | 25.02 | $25.00 | 22676 |
| 2026-07-21 | 25.03 | $25.01 | 20401 |
| 2026-07-20 | 25.04 | $25.14 | 23121 |
| 2026-07-17 | 25.04 | $25.07 | 111200 |
| 2026-07-16 | 25.05 | $25.00 | 15100 |
| 2026-07-15 | 25.06 | $24.98 | 34100 |
| 2026-07-14 | 25.06 | $24.93 | 16000 |
| 2026-07-13 | 25.07 | $24.97 | 18023 |
| 2026-07-10 | 25.08 | $24.95 | 15000 |
| 2026-07-09 | 25.09 | $24.92 | 11303 |
| 2026-07-08 | 25.10 | $24.98 | 17432 |
| 2026-07-07 | 25.11 | $24.97 | 12804 |
| 2026-07-06 | 25.12 | $24.99 | 25500 |
| 2026-07-02 | 25.13 | $24.85 | 15600 |
| 2026-07-01 | 25.14 | $24.87 | 28433 |
| 2026-06-30 | 25.16 | $25.07 | 117734 |
| 2026-06-29 | 25.16 | $25.11 | 16900 |
| 2026-06-26 | 25.17 | $25.12 | 14367 |
| 2026-06-25 | 25.18 | $25.18 | 25900 |
| 2026-06-24 | 25.18 | $25.23 | 13238 |
| 2026-06-23 | 25.18 | $25.24 | 24704 |
| 2026-06-22 | 25.17 | $25.26 | 49400 |
| 2026-06-18 | 25.16 | $25.17 | 13800 |
| 2026-06-17 | 25.16 | $25.14 | 13429 |
| 2026-06-16 | 25.15 | $25.18 | 16238 |
| 2026-06-15 | 25.15 | $25.16 | 8900 |
| 2026-06-12 | 25.16 | $25.11 | 8216 |
| 2026-06-11 | 25.17 | $25.13 | 36300 |
| 2026-06-10 | 25.19 | $25.11 | 7000 |
| 2026-06-09 | 25.21 | $25.20 | 5517 |
| 2026-06-08 | 25.23 | $25.18 | 8500 |
| 2026-06-05 | 25.25 | $25.19 | 11700 |
| 2026-06-04 | 25.26 | $25.14 | 13939 |
| 2026-06-03 | 25.27 | $25.09 | 7746 |
| 2026-06-02 | 25.29 | $25.15 | 11708 |
| 2026-06-01 | 25.31 | $25.19 | 12508 |
| 2026-05-29 | 25.33 | $25.13 | 27934 |
| 2026-05-28 | 25.35 | $25.40 | 21623 |
| 2026-05-27 | 25.35 | $25.29 | 15100 |
| 2026-05-26 | 25.36 | $25.12 | 12400 |
| 2026-05-22 | 25.38 | $25.10 | 13900 |
| 2026-05-21 | 25.40 | $25.03 | 17333 |
| 2026-05-20 | 25.43 | $25.14 | 19031 |
| 2026-05-19 | 25.44 | $25.01 | 17495 |
| 2026-05-18 | 25.47 | $25.19 | 12206 |
| 2026-05-15 | 25.48 | $25.23 | 14300 |
| 2026-05-14 | 25.50 | $25.41 | 26314 |
| 2026-05-13 | 25.50 | $25.46 | 16300 |
| 2026-05-12 | 25.50 | $25.62 | 12723 |
| 2026-05-11 | 25.50 | $25.59 | 18600 |
| 2026-05-08 | 25.48 | $25.50 | 14926 |
| 2026-05-07 | 25.47 | $25.38 | 13100 |
| 2026-05-06 | 25.46 | $25.46 | 13900 |
| 2026-05-05 | 25.43 | $25.46 | 17000 |
| 2026-05-04 | 25.39 | $25.46 | 10113 |
| 2026-05-01 | 25.35 | $25.55 | 6500 |
| 2026-04-30 | 25.30 | $25.60 | 19800 |
| 2026-04-29 | 25.24 | $25.47 | 9600 |
| 2026-04-28 | 25.20 | $25.48 | 6429 |
| 2026-04-27 | 25.18 | $25.53 | 11768 |
| 2026-04-24 | 25.17 | $25.47 | 11806 |
| 2026-04-23 | 25.15 | $25.55 | 10612 |
| 2026-04-22 | 25.13 | $25.47 | 17200 |
| 2026-04-21 | 25.11 | $25.44 | 7418 |
| 2026-04-20 | 25.10 | $25.52 | 8200 |
| 2026-04-17 | 25.06 | $25.49 | 17426 |
| 2026-04-16 | 25.03 | $25.42 | 10401 |
| 2026-04-15 | 25.01 | $25.54 | 13221 |
| 2026-04-14 | 24.99 | $25.57 | 15042 |
| 2026-04-13 | 24.97 | $25.29 | 10300 |
| 2026-04-10 | 24.96 | $25.31 | 48339 |
| 2026-04-09 | 24.95 | $25.08 | 33900 |
| 2026-04-08 | 24.96 | $24.84 | 17000 |
| 2026-04-07 | 24.98 | $24.73 | 35305 |
| 2026-04-06 | 25.00 | $24.66 | 31005 |
| 2026-04-02 | 25.04 | $24.50 | 26221 |
| 2026-04-01 | 25.09 | $24.51 | 61310 |
| 2026-03-31 | 25.14 | $24.61 | 175800 |
| 2026-03-30 | 25.20 | $25.13 | 12700 |
| 2026-03-27 | 25.22 | $25.18 | 13308 |
| 2026-03-26 | 25.25 | $25.14 | 10900 |
| 2026-03-25 | 25.27 | $25.24 | 8100 |
| 2026-03-24 | 25.28 | $25.02 | 12313 |
| 2026-03-23 | 25.31 | $25.19 | 30957 |
| 2026-03-20 | 25.33 | $24.72 | 46620 |
| 2026-03-19 | 25.38 | $24.98 | 39700 |
| 2026-03-18 | 25.41 | $25.05 | 18500 |
| 2026-03-17 | 25.44 | $25.12 | 34600 |
| 2026-03-16 | 25.46 | $25.11 | 19347 |
| 2026-03-13 | 25.47 | $25.11 | 18721 |
| 2026-03-12 | 25.49 | $25.16 | 20622 |
| 2026-03-11 | 25.50 | $25.12 | 16143 |
| 2026-03-10 | 25.52 | $25.27 | 18100 |
| 2026-03-09 | 25.52 | $25.27 | 14736 |
| 2026-03-06 | 25.52 | $25.41 | 15707 |
| 2026-03-05 | 25.52 | $25.45 | 15125 |
| 2026-03-04 | 25.51 | $25.57 | 36500 |
| 2026-03-03 | 25.50 | $25.71 | 12502 |
| 2026-03-02 | 25.49 | $25.64 | 7844 |
| 2026-02-27 | 25.47 | $25.70 | 59100 |
| 2026-02-26 | 25.47 | $25.51 | 11705 |
| 2026-02-25 | 25.48 | $25.52 | 11940 |
| 2026-02-24 | 25.50 | $25.58 | 12300 |
| 2026-02-23 | 25.51 | $25.62 | 15900 |
| 2026-02-20 | 25.52 | $25.65 | 12646 |
| 2026-02-19 | 25.52 | $25.64 | 9020 |
| 2026-02-18 | 25.53 | $25.56 | 9241 |
| 2026-02-17 | 25.54 | $25.55 | 21219 |
| 2026-02-13 | 25.56 | $25.45 | 14737 |
| 2026-02-12 | 25.57 | $25.39 | 18300 |
| 2026-02-11 | 25.57 | $25.41 | 10840 |
| 2026-02-10 | 25.57 | $25.45 | 8833 |
| 2026-02-09 | 25.56 | $25.40 | 27729 |
| 2026-02-06 | 25.55 | $25.25 | 50600 |
| 2026-02-05 | 25.56 | $25.35 | 22315 |
| 2026-02-04 | 25.56 | $25.32 | 13341 |
| 2026-02-03 | 25.56 | $25.34 | 39133 |
| 2026-02-02 | 25.56 | $25.44 | 9543 |
| 2026-01-30 | 25.55 | $25.35 | 59000 |
| 2026-01-29 | 25.56 | $25.52 | 25718 |
| 2026-01-28 | 25.56 | $25.76 | 10400 |
| 2026-01-27 | 25.55 | $25.87 | 7600 |
| 2026-01-26 | 25.53 | $25.78 | 10621 |
| 2026-01-23 | 25.52 | $25.87 | 14210 |
| 2026-01-22 | 25.50 | $25.77 | 12900 |
| 2026-01-21 | 25.50 | $25.79 | 12802 |
| 2026-01-20 | 25.49 | $25.71 | 17900 |
| 2026-01-16 | 25.49 | $25.88 | 27600 |
| 2026-01-15 | 25.48 | $25.71 | 41400 |
| 2026-01-14 | 25.49 | $25.45 | 20547 |
| 2026-01-13 | 25.50 | $25.33 | 15300 |
| 2026-01-12 | 25.52 | $25.28 | 12400 |
| 2026-01-09 | 25.54 | $25.31 | 22900 |
| 2026-01-08 | 25.56 | $25.36 | 10014 |
| 2026-01-07 | 25.57 | $25.34 | 17900 |
| 2026-01-06 | 25.59 | $25.37 | 21600 |
| 2026-01-05 | 25.60 | $25.28 | 19527 |
| 2026-01-02 | 25.63 | $25.34 | 16300 |
| 2025-12-31 | 25.65 | $25.39 | 48200 |
| 2025-12-30 | 25.66 | $25.60 | 12800 |
| 2025-12-29 | 25.67 | $25.51 | 5100 |
| 2025-12-26 | 25.68 | $25.58 | 7047 |
| 2025-12-24 | 25.69 | $25.57 | 13000 |
| 2025-12-23 | 25.70 | $25.43 | 29310 |
| 2025-12-22 | 25.71 | $25.69 | 11100 |
| 2025-12-19 | 25.70 | $25.71 | 12800 |
| 2025-12-18 | 25.69 | $25.73 | 17112 |
| 2025-12-17 | 25.68 | $25.66 | 9800 |
| 2025-12-16 | 25.66 | $25.82 | 10837 |
| 2025-12-15 | 25.63 | $25.72 | 14346 |
| 2025-12-12 | 25.61 | $25.73 | 15000 |
| 2025-12-11 | 25.60 | $25.72 | 9900 |
| 2025-12-10 | 25.58 | $25.71 | 8100 |
| 2025-12-09 | 25.57 | $25.53 | 11200 |
| 2025-12-08 | 25.57 | $25.62 | 14821 |
| 2025-12-05 | 25.55 | $25.65 | 14200 |
| 2025-12-04 | 25.54 | $25.79 | 10200 |
| 2025-12-03 | 25.52 | $25.74 | 15800 |
| 2025-12-02 | 25.51 | $25.75 | 5900 |
| 2025-12-01 | 25.50 | $25.70 | 10100 |
| 2025-11-28 | 25.50 | $25.80 | 11902 |
| 2025-11-26 | 25.48 | $25.80 | 9900 |
| 2025-11-25 | 25.47 | $25.75 | 10306 |
| 2025-11-24 | 25.46 | $25.62 | 12617 |
| 2025-11-21 | 25.45 | $25.54 | 13911 |
| 2025-11-20 | 25.44 | $25.48 | 29048 |
| 2025-11-19 | 25.44 | $25.43 | 14200 |
| 2025-11-18 | 25.44 | $25.34 | 15700 |
| 2025-11-17 | 25.45 | $25.27 | 25300 |
| 2025-11-14 | 25.47 | $25.29 | 17500 |
| 2025-11-13 | 25.47 | $25.38 | 12500 |
| 2025-11-12 | 25.47 | $25.48 | 8600 |
| 2025-11-11 | 25.48 | $25.46 | 8634 |
| 2025-11-10 | 25.48 | $25.41 | 15900 |
| 2025-11-07 | 25.49 | $25.31 | 27222 |
| 2025-11-06 | 25.50 | $25.40 | 12000 |
| 2025-11-05 | 25.50 | $25.48 | 19000 |
| 2025-11-04 | 25.50 | $25.51 | 15200 |
| 2025-11-03 | 25.50 | $25.54 | 12921 |
| 2025-10-31 | 25.49 | $25.68 | 41344 |
| 2025-10-30 | 25.47 | $25.51 | 12451 |
| 2025-10-29 | 25.47 | $25.46 | 15837 |
| 2025-10-28 | 25.46 | $25.54 | 11543 |
| 2025-10-27 | 25.46 | $25.41 | 19900 |
| 2025-10-24 | 25.48 | $25.38 | 13418 |
| 2025-10-23 | 25.50 | $25.44 | 9408 |
| 2025-10-22 | 25.51 | $25.41 | 20700 |
| 2025-10-21 | 25.53 | $25.70 | 33300 |
| 2025-10-20 | 25.55 | $25.67 | 22300 |
| 2025-10-17 | 25.57 | $25.25 | 36700 |
| 2025-10-16 | 25.60 | $25.43 | 15347 |
| 2025-10-15 | 25.63 | $25.51 | 10103 |
| 2025-10-14 | 25.66 | $25.63 | 9500 |
| 2025-10-13 | 25.69 | $25.57 | 11834 |
| 2025-10-10 | 25.71 | $25.50 | 22800 |
| 2025-10-09 | 25.74 | $25.46 | 23000 |
| 2025-10-08 | 25.77 | $25.41 | 10800 |
| 2025-10-07 | 25.80 | $25.47 | 24830 |
| 2025-10-06 | 25.83 | $25.39 | 9492 |
| 2025-10-03 | 25.85 | $25.35 | 12900 |
| 2025-10-02 | 25.87 | $25.32 | 13639 |
| 2025-10-01 | 25.88 | $25.40 | 22436 |
| 2025-09-30 | 25.88 | $25.56 | 75530 |
| 2025-09-29 | 25.88 | $25.79 | 8746 |
| 2025-09-26 | 25.85 | $25.76 | 11600 |
| 2025-09-25 | 25.84 | $25.68 | 25702 |
| 2025-09-24 | 25.85 | $25.80 | 13900 |
| 2025-09-23 | 25.84 | $25.99 | 24307 |
| 2025-09-22 | 25.83 | $26.05 | 12200 |
| 2025-09-19 | 25.83 | $25.95 | 9100 |
| 2025-09-18 | 25.83 | $25.99 | 19618 |
| 2025-09-17 | 25.83 | $26.13 | 9800 |
| 2025-09-16 | 25.82 | $26.14 | 19300 |
| 2025-09-15 | 25.80 | $26.12 | 5400 |
| 2025-09-12 | 25.77 | $26.13 | 34313 |
| 2025-09-11 | 25.75 | $26.01 | 12200 |
| 2025-09-10 | 25.73 | $26.01 | 5900 |
| 2025-09-09 | 25.70 | $25.93 | 9034 |
| 2025-09-08 | 25.68 | $25.83 | 17000 |
| 2025-09-05 | 25.67 | $25.84 | 23000 |
| 2025-09-04 | 25.65 | $25.53 | 19615 |
| 2025-09-03 | 25.65 | $25.43 | 11945 |
| 2025-09-02 | 25.65 | $25.43 | 18970 |
| 2025-08-29 | 25.66 | $25.32 | 86100 |
| 2025-08-28 | 25.67 | $25.55 | 21600 |
| 2025-08-27 | 25.68 | $25.73 | 8603 |
| 2025-08-26 | 25.66 | $25.69 | 9200 |
| 2025-08-25 | 25.65 | $25.86 | 23700 |
| 2025-08-22 | 25.62 | $26.06 | 7243 |
| 2025-08-21 | 25.59 | $25.82 | 15100 |
| 2025-08-20 | 25.55 | $25.98 | 9601 |
| 2025-08-19 | 25.51 | $25.90 | 16683 |
| 2025-08-18 | 25.48 | $25.75 | 14900 |
| 2025-08-15 | 25.45 | $25.69 | 13900 |
| 2025-08-14 | 25.43 | $25.57 | 6746 |
| 2025-08-13 | 25.41 | $25.65 | 12513 |
| 2025-08-12 | 25.38 | $25.52 | 8234 |
| 2025-08-11 | 25.36 | $25.52 | 6028 |
| 2025-08-08 | 25.35 | $25.63 | 6700 |
| 2025-08-07 | 25.32 | $25.41 | 13300 |
| 2025-08-06 | 25.32 | $25.44 | 12945 |
| 2025-08-05 | 25.30 | $25.56 | 24100 |
| 2025-08-04 | 25.28 | $25.63 | 14200 |
| 2025-08-01 | 25.25 | $25.50 | 14441 |
| 2025-07-31 | 25.23 | $25.62 | 55900 |
| 2025-07-30 | 25.20 | $25.38 | 9900 |
| 2025-07-29 | 25.16 | $25.45 | 8600 |
| 2025-07-28 | 25.13 | $25.35 | 7644 |
| 2025-07-25 | 25.12 | $25.35 | 25200 |
| 2025-07-24 | 25.11 | $25.13 | 17918 |
| 2025-07-23 | 25.12 | $25.20 | 12644 |
| 2025-07-22 | 25.12 | $25.26 | 9217 |
| 2025-07-21 | 25.12 | $25.17 | 21000 |
| 2025-07-18 | 25.12 | $25.21 | 18800 |
| 2025-07-17 | 25.11 | $25.14 | 14900 |
| 2025-07-16 | 25.10 | $25.15 | 13300 |
| 2025-07-15 | 25.10 | $25.17 | 25841 |
| 2025-07-14 | 25.08 | $25.15 | 13400 |
| 2025-07-11 | 25.08 | $25.15 | 17500 |
| 2025-07-10 | 25.07 | $25.30 | 20549 |
| 2025-07-09 | 25.06 | $25.20 | 18300 |
| 2025-07-08 | 25.05 | $25.17 | 13900 |
| 2025-07-07 | 25.04 | $25.03 | 18810 |
| 2025-07-03 | 25.03 | $25.09 | 16800 |
| 2025-07-02 | 25.03 | $24.95 | 59100 |
| 2025-07-01 | 25.02 | $24.66 | 70500 |
| 2025-06-30 | 25.02 | $24.71 | 230100 |
| 2025-06-27 | 25.02 | $25.17 | 22119 |
| 2025-06-26 | 25.01 | $25.28 | 18300 |
| 2025-06-25 | 24.99 | $25.24 | 18841 |
| 2025-06-24 | 24.99 | $25.23 | 11102 |
| 2025-06-23 | 24.97 | $25.22 | 19532 |
| 2025-06-20 | 24.95 | $25.18 | 20335 |
| 2025-06-18 | 24.93 | $25.05 | 15200 |
| 2025-06-17 | 24.94 | $24.99 | 12900 |
| 2025-06-16 | 24.96 | $24.98 | 15726 |
| 2025-06-13 | 24.98 | $24.92 | 16200 |
| 2025-06-12 | 25.00 | $25.04 | 17100 |
| 2025-06-11 | 25.01 | $25.00 | 28715 |
| 2025-06-10 | 25.03 | $25.06 | 18900 |
| 2025-06-09 | 25.04 | $25.01 | 13200 |
| 2025-06-06 | 25.07 | $24.97 | 33500 |
| 2025-06-05 | 25.09 | $24.94 | 9100 |
| 2025-06-04 | 25.11 | $24.92 | 21700 |
| 2025-06-03 | 25.15 | $24.80 | 25800 |
| 2025-06-02 | 25.19 | $24.66 | 38009 |
| 2025-05-30 | 25.25 | $24.76 | 158827 |
| 2025-05-29 | 25.30 | $24.93 | 17706 |
| 2025-05-28 | 25.31 | $24.94 | 17700 |
| 2025-05-27 | 25.32 | $25.12 | 10000 |
| 2025-05-23 | 25.32 | $24.86 | 14900 |
| 2025-05-22 | 25.32 | $24.85 | 15000 |
| 2025-05-21 | 25.33 | $24.83 | 25700 |
| 2025-05-20 | 25.32 | $25.18 | 29400 |
| 2025-05-19 | 25.30 | $25.45 | 9100 |
| 2025-05-16 | 25.26 | $25.42 | 18314 |
| 2025-05-15 | 25.23 | $25.32 | 14400 |
| 2025-05-14 | 25.20 | $25.26 | 17300 |
| 2025-05-13 | 25.18 | $25.28 | 14100 |
| 2025-05-12 | 25.15 | $25.36 | 21347 |
| 2025-05-09 | 25.11 | $25.49 | 17100 |
| 2025-05-08 | 25.06 | $25.36 | 19100 |
| 2025-05-07 | 25.03 | $25.48 | 16000 |
| 2025-05-06 | 24.99 | $25.58 | 21423 |
| 2025-05-05 | 24.95 | $25.62 | 38438 |
| 2025-05-02 | 24.93 | $25.98 | 58243 |
| 2025-05-01 | 24.90 | $25.61 | 41132 |
| 2025-04-30 | 24.89 | $25.27 | 41330 |
| 2025-04-29 | 24.88 | $25.15 | 18400 |
| 2025-04-28 | 24.90 | $25.00 | 48200 |
| 2025-04-25 | 24.94 | $25.00 | 11400 |
| 2025-04-24 | 24.97 | $24.98 | 32400 |
| 2025-04-23 | 25.00 | $24.70 | 48200 |
| 2025-04-22 | 25.06 | $24.70 | 44100 |
| 2025-04-21 | 25.10 | $24.71 | 19500 |
| 2025-04-17 | 25.15 | $24.73 | 30813 |
| 2025-04-16 | 25.20 | $24.71 | 33324 |
| 2025-04-15 | 25.23 | $24.85 | 40600 |
| 2025-04-14 | 25.26 | $24.73 | 14419 |
| 2025-04-11 | 25.29 | $24.51 | 22809 |
| 2025-04-10 | 25.33 | $24.52 | 33000 |
| 2025-04-09 | 25.37 | $24.83 | 22300 |
| 2025-04-08 | 25.39 | $24.65 | 30500 |
| 2025-04-07 | 25.43 | $24.81 | 60605 |
| 2025-04-04 | 25.46 | $25.17 | 48900 |
| 2025-04-03 | 25.47 | $25.36 | 69000 |
| 2025-04-02 | 25.48 | $25.34 | 20023 |
| 2025-04-01 | 25.50 | $25.17 | 28743 |
| 2025-03-31 | 25.52 | $25.60 | 230710 |
| 2025-03-28 | 25.53 | $25.65 | 28819 |
| 2025-03-27 | 25.54 | $25.69 | 22900 |
| 2025-03-26 | 25.55 | $25.56 | 18400 |
| 2025-03-25 | 25.56 | $25.82 | 14200 |
| 2025-03-24 | 25.57 | $25.67 | 18628 |
| 2025-03-21 | 25.56 | $25.70 | 14048 |
| 2025-03-20 | 25.55 | $25.58 | 15207 |
| 2025-03-19 | 25.54 | $25.44 | 17000 |
| 2025-03-18 | 25.54 | $25.34 | 17300 |
| 2025-03-17 | 25.55 | $25.43 | 14800 |
| 2025-03-14 | 25.56 | $25.27 | 14521 |
| 2025-03-13 | 25.57 | $25.27 | 36325 |
| 2025-03-12 | 25.57 | $25.35 | 9425 |
| 2025-03-11 | 25.57 | $25.30 | 18730 |
| 2025-03-10 | 25.58 | $25.40 | 14500 |
| 2025-03-07 | 25.59 | $25.48 | 14600 |
| 2025-03-06 | 25.59 | $25.56 | 7442 |
| 2025-03-05 | 25.59 | $25.62 | 10600 |
| 2025-03-04 | 25.58 | $25.62 | 18900 |
| 2025-03-03 | 25.57 | $25.87 | 8037 |
| 2025-02-28 | 25.55 | $25.84 | 23300 |
| 2025-02-27 | 25.53 | $25.85 | 10031 |
| 2025-02-26 | 25.52 | $25.87 | 6700 |
| 2025-02-25 | 25.51 | $25.89 | 25438 |
| 2025-02-24 | 25.49 | $25.47 | 27000 |
| 2025-02-21 | 25.50 | $25.50 | 11104 |
| 2025-02-20 | 25.50 | $25.42 | 9500 |
| 2025-02-19 | 25.50 | $25.54 | 11300 |
| 2025-02-18 | 25.51 | $25.53 | 12343 |
| 2025-02-14 | 25.50 | $25.61 | 8231 |
| 2025-02-13 | 25.50 | $25.36 | 12000 |
| 2025-02-12 | 25.51 | $25.28 | 10400 |
| 2025-02-11 | 25.50 | $25.44 | 22200 |
| 2025-02-10 | 25.49 | $25.47 | 20600 |
| 2025-02-07 | 25.45 | $25.50 | 7735 |
| 2025-02-06 | 25.43 | $25.47 | 16904 |
| 2025-02-05 | 25.44 | $25.63 | 7027 |
| 2025-02-04 | 25.45 | $25.45 | 9600 |
| 2025-02-03 | 25.49 | $25.39 | 17000 |
| 2025-01-31 | 25.53 | $25.40 | 29027 |
| 2025-01-30 | 25.53 | $25.61 | 22145 |
| 2025-01-29 | 25.55 | $25.59 | 10000 |
| 2025-01-28 | 25.57 | $25.60 | 17532 |
| 2025-01-27 | 25.59 | $25.54 | 46413 |
| 2025-01-24 | 25.60 | $25.57 | 11904 |
| 2025-01-23 | 25.62 | $25.50 | 17700 |
| 2025-01-22 | 25.63 | $25.59 | 8500 |
| 2025-01-21 | 25.64 | $25.60 | 25445 |
| 2025-01-17 | 25.66 | $25.40 | 6914 |
| 2025-01-16 | 25.69 | $25.59 | 13942 |
| 2025-01-15 | 25.70 | $25.53 | 25700 |
| 2025-01-14 | 25.72 | $25.20 | 19731 |
| 2025-01-13 | 25.76 | $25.07 | 30700 |
| 2025-01-10 | 25.82 | $24.80 | 29426 |
| 2025-01-08 | 25.89 | $25.13 | 59300 |
| 2025-01-07 | 25.94 | $25.60 | 25700 |
| 2025-01-06 | 25.98 | $25.89 | 14200 |
| 2025-01-03 | 26.01 | $26.20 | 15335 |
| 2025-01-02 | 26.01 | $26.10 | 27233 |
| 2024-12-31 | 26.02 | $25.42 | 120534 |
| 2024-12-30 | 26.07 | $26.10 | 35948 |
| 2024-12-27 | 26.09 | $25.95 | 18100 |
| 2024-12-26 | 26.10 | $25.99 | 12900 |
| 2024-12-24 | 26.10 | $25.86 | 16500 |
| 2024-12-23 | 26.12 | $25.85 | 13600 |
| 2024-12-20 | 26.13 | $25.82 | 23939 |
| 2024-12-19 | 26.15 | $25.78 | 13932 |
| 2024-12-18 | 26.16 | $25.82 | 17040 |
| 2024-12-17 | 26.17 | $26.03 | 13800 |
| 2024-12-16 | 26.16 | $25.87 | 12400 |
| 2024-12-13 | 26.17 | $25.91 | 22446 |
| 2024-12-12 | 26.16 | $26.04 | 13300 |
| 2024-12-11 | 26.16 | $26.17 | 15500 |
| 2024-12-10 | 26.15 | $26.20 | 16000 |
| 2024-12-09 | 26.15 | $26.22 | 24610 |
| 2024-12-06 | 26.15 | $26.35 | 23127 |
| 2024-12-05 | 26.14 | $26.50 | 25346 |
| 2024-12-04 | 26.11 | $26.30 | 13800 |
| 2024-12-03 | 26.11 | $26.23 | 28000 |
| 2024-12-02 | 26.09 | $26.35 | 13942 |
| 2024-11-29 | 26.08 | $26.47 | 45104 |
| 2024-11-27 | 26.05 | $26.21 | 14400 |
| 2024-11-26 | 26.05 | $26.09 | 14013 |
| 2024-11-25 | 26.05 | $26.15 | 14941 |
| 2024-11-22 | 26.05 | $26.14 | 14000 |
| 2024-11-21 | 26.04 | $26.11 | 14600 |
| 2024-11-20 | 26.04 | $25.95 | 32301 |
| 2024-11-19 | 26.03 | $26.06 | 19312 |
| 2024-11-18 | 26.03 | $25.92 | 40900 |
| 2024-11-15 | 26.03 | $25.95 | 10602 |
| 2024-11-14 | 26.03 | $25.82 | 15000 |
| 2024-11-13 | 26.04 | $25.95 | 18200 |
| 2024-11-12 | 26.04 | $25.94 | 21200 |
| 2024-11-11 | 26.03 | $26.30 | 12900 |
| 2024-11-08 | 26.00 | $26.25 | 26417 |
| 2024-11-07 | 25.98 | $26.07 | 15531 |
| 2024-11-06 | 25.96 | $25.95 | 22200 |
| 2024-11-05 | 25.95 | $26.22 | 14400 |
| 2024-11-04 | 25.93 | $25.99 | 42300 |
| 2024-11-01 | 25.91 | $25.97 | 24140 |
| 2024-10-31 | 25.91 | $25.98 | 81600 |
| 2024-10-30 | 25.90 | $26.19 | 35200 |
| 2024-10-29 | 25.89 | $26.14 | 19803 |
| 2024-10-28 | 25.88 | $26.10 | 18522 |
| 2024-10-25 | 25.86 | $26.03 | 20446 |
| 2024-10-24 | 25.87 | $26.00 | 33200 |
| 2024-10-23 | 25.88 | $25.86 | 24144 |
| 2024-10-22 | 25.90 | $26.04 | 35705 |
| 2024-10-21 | 25.91 | $25.91 | 14719 |
| 2024-10-18 | 25.93 | $25.98 | 5839 |
| 2024-10-17 | 25.94 | $25.87 | 15000 |
| 2024-10-16 | 25.95 | $25.98 | 35200 |
| 2024-10-15 | 25.94 | $25.76 | 18334 |
| 2024-10-14 | 25.94 | $25.79 | 23115 |
| 2024-10-11 | 25.94 | $25.78 | 25906 |
| 2024-10-10 | 25.94 | $25.69 | 11346 |
| 2024-10-09 | 25.94 | $25.70 | 19948 |
| 2024-10-08 | 25.93 | $25.85 | 22530 |
| 2024-10-07 | 25.92 | $25.61 | 14531 |
| 2024-10-04 | 25.93 | $25.90 | 11509 |
| 2024-10-03 | 25.90 | $25.89 | 14601 |
| 2024-10-02 | 25.89 | $25.93 | 17500 |
| 2024-10-01 | 25.87 | $25.91 | 95400 |
| 2024-09-30 | 25.85 | $25.79 | 160539 |
| 2024-09-27 | 25.82 | $26.18 | 21400 |
| 2024-09-26 | 25.79 | $26.23 | 31900 |
| 2024-09-25 | 25.75 | $26.23 | 11527 |
| 2024-09-24 | 25.71 | $26.23 | 27100 |
| 2024-09-23 | 25.68 | $26.20 | 18345 |
| 2024-09-20 | 25.65 | $26.21 | 12724 |
| 2024-09-19 | 25.61 | $26.12 | 10113 |
| 2024-09-18 | 25.57 | $25.85 | 45400 |
| 2024-09-17 | 25.55 | $25.78 | 88600 |
| 2024-09-16 | 25.54 | $25.75 | 27408 |
| 2024-09-13 | 25.52 | $25.76 | 102200 |
| 2024-09-12 | 25.50 | $25.63 | 11700 |
| 2024-09-11 | 25.49 | $25.57 | 15700 |
| 2024-09-10 | 25.47 | $25.64 | 27244 |
| 2024-09-09 | 25.43 | $25.73 | 19836 |
| 2024-09-06 | 25.40 | $25.46 | 12733 |
| 2024-09-05 | 25.38 | $25.58 | 12643 |
| 2024-09-04 | 25.35 | $25.55 | 14609 |
| 2024-09-03 | 25.32 | $25.43 | 15226 |
| 2024-08-30 | 25.26 | $25.35 | 45722 |
| 2024-08-29 | 25.22 | $25.44 | 16943 |
| 2024-08-28 | 25.19 | $25.54 | 20300 |
| 2024-08-27 | 25.14 | $25.44 | 7800 |
| 2024-08-26 | 25.12 | $25.53 | 14840 |
| 2024-08-23 | 25.09 | $25.54 | 17600 |
| 2024-08-22 | 25.06 | $25.45 | 13400 |
| 2024-08-21 | 25.03 | $25.45 | 14137 |
| 2024-08-20 | 24.99 | $25.45 | 10416 |
| 2024-08-19 | 24.96 | $25.46 | 13408 |
| 2024-08-16 | 24.93 | $25.46 | 22625 |
| 2024-08-15 | 24.91 | $25.35 | 12600 |
| 2024-08-14 | 24.88 | $25.36 | 27600 |
| 2024-08-13 | 24.87 | $25.11 | 11617 |
| 2024-08-12 | 24.88 | $24.96 | 16200 |
| 2024-08-09 | 24.89 | $25.05 | 14200 |
| 2024-08-08 | 24.90 | $25.01 | 27244 |
| 2024-08-07 | 24.91 | $25.04 | 22000 |
| 2024-08-06 | 24.90 | $24.88 | 35700 |
| 2024-08-05 | 24.88 | $24.30 | 35600 |
| 2024-08-02 | 24.90 | $24.67 | 22800 |
| 2024-08-01 | 24.90 | $24.69 | 28300 |
| 2024-07-31 | 24.89 | $24.61 | 115100 |
| 2024-07-30 | 24.89 | $25.05 | 9200 |
| 2024-07-29 | 24.86 | $24.92 | 18738 |
| 2024-07-26 | 24.86 | $24.98 | 13222 |
| 2024-07-25 | 24.87 | $24.85 | 15600 |
| 2024-07-24 | 24.88 | $24.66 | 16900 |
| 2024-07-23 | 24.90 | $24.83 | 12100 |
| 2024-07-22 | 24.91 | $24.89 | 18200 |
| 2024-07-19 | 24.92 | $24.92 | 9100 |
| 2024-07-18 | 24.92 | $24.90 | 14300 |
| 2024-07-17 | 24.92 | $25.11 | 16414 |
| 2024-07-16 | 24.90 | $25.25 | 30336 |
| 2024-07-15 | 24.88 | $25.25 | 7709 |
| 2024-07-12 | 24.85 | $25.22 | 8918 |
| 2024-07-11 | 24.83 | $25.14 | 22600 |
| 2024-07-10 | 24.80 | $24.82 | 23120 |
| 2024-07-09 | 24.80 | $24.57 | 26535 |
| 2024-07-08 | 24.83 | $24.66 | 21515 |
| 2024-07-05 | 24.87 | $24.68 | 16400 |
| 2024-07-03 | 24.91 | $24.58 | 19440 |
| 2024-07-02 | 24.94 | $24.58 | 23900 |
| 2024-07-01 | 24.98 | $24.46 | 26910 |
| 2024-06-28 | 25.02 | $24.92 | 56800 |
| 2024-06-27 | 25.02 | $25.20 | 14435 |
| 2024-06-26 | 24.98 | $25.00 | 10000 |
| 2024-06-25 | 24.97 | $25.04 | 14900 |
| 2024-06-24 | 24.97 | $25.06 | 10023 |
| 2024-06-21 | 24.95 | $24.95 | 17100 |
| 2024-06-20 | 24.95 | $24.97 | 10200 |
| 2024-06-18 | 24.95 | $24.93 | 13514 |
| 2024-06-17 | 24.95 | $24.75 | 10400 |
| 2024-06-14 | 24.96 | $24.75 | 9849 |
| 2024-06-13 | 24.97 | $24.75 | 15549 |
| 2024-06-12 | 24.98 | $24.71 | 22000 |
| 2024-06-11 | 24.98 | $24.59 | 42428 |
| 2024-06-10 | 25.00 | $24.90 | 28620 |
| 2024-06-07 | 24.99 | $25.21 | 7100 |
| 2024-06-06 | 24.96 | $25.33 | 29400 |
| 2024-06-05 | 24.94 | $25.44 | 22911 |
| 2024-06-04 | 24.91 | $25.32 | 24241 |
| 2024-06-03 | 24.89 | $25.30 | 12845 |
| 2024-05-31 | 24.88 | $25.32 | 81403 |
| 2024-05-30 | 24.87 | $24.80 | 13127 |
| 2024-05-29 | 24.87 | $24.56 | 12000 |
| 2024-05-28 | 24.88 | $24.74 | 12904 |
| 2024-05-24 | 24.88 | $24.95 | 23133 |
| 2024-05-23 | 24.86 | $24.82 | 27000 |
| 2024-05-22 | 24.85 | $24.88 | 32800 |
| 2024-05-21 | 24.85 | $24.90 | 24734 |
| 2024-05-20 | 24.85 | $25.04 | 21800 |
| 2024-05-17 | 24.82 | $24.91 | 25132 |
| 2024-05-16 | 24.80 | $24.94 | 18127 |
| 2024-05-15 | 24.77 | $25.02 | 26222 |
| 2024-05-14 | 24.75 | $24.69 | 16313 |
| 2024-05-13 | 24.73 | $24.86 | 27300 |
| 2024-05-10 | 24.69 | $24.79 | 11522 |
| 2024-05-09 | 24.69 | $24.67 | 29700 |
| 2024-05-08 | 24.69 | $24.79 | 41600 |
| 2024-05-07 | 24.68 | $24.96 | 15218 |
| 2024-05-06 | 24.67 | $24.95 | 46943 |
| 2024-05-03 | 24.66 | $25.10 | 22200 |
| 2024-05-02 | 24.65 | $24.98 | 15300 |
| 2024-05-01 | 24.65 | $24.76 | 26817 |
| 2024-04-30 | 24.65 | $24.84 | 25800 |
| 2024-04-29 | 24.64 | $24.72 | 7108 |
| 2024-04-26 | 24.64 | $24.55 | 15942 |
| 2024-04-25 | 24.63 | $24.61 | 8500 |
| 2024-04-24 | 24.68 | $24.88 | 18100 |
| 2024-04-23 | 24.69 | $24.90 | 19410 |
| 2024-04-22 | 24.69 | $24.52 | 14900 |
| 2024-04-19 | 24.72 | $24.40 | 16947 |
| 2024-04-18 | 24.75 | $24.34 | 18418 |
| 2024-04-17 | 24.79 | $24.71 | 22042 |
| 2024-04-16 | 24.80 | $24.25 | 19312 |
| 2024-04-15 | 24.82 | $24.15 | 31900 |
| 2024-04-12 | 24.82 | $24.74 | 21813 |
| 2024-04-11 | 24.80 | $24.55 | 19130 |
| 2024-04-10 | 24.78 | $24.63 | 25748 |
| 2024-04-09 | 24.77 | $24.72 | 21106 |
| 2024-04-08 | 24.74 | $24.90 | 28800 |
| 2024-04-05 | 24.72 | $24.91 | 20500 |
| 2024-04-04 | 24.69 | $24.85 | 23844 |
| 2024-04-03 | 24.65 | $24.85 | 30100 |
| 2024-04-02 | 24.61 | $24.64 | 31006 |
| 2024-04-01 | 24.59 | $24.62 | 26300 |
| 2024-03-28 | 24.58 | $24.46 | 69800 |
| 2024-03-27 | 24.58 | $25.50 | 30448 |
| 2024-03-26 | 24.55 | $25.09 | 21800 |
| 2024-03-25 | 24.54 | $24.95 | 18331 |
| 2024-03-22 | 24.55 | $25.05 | 20549 |
| 2024-03-21 | 24.58 | $25.10 | 27732 |
| 2024-03-20 | 24.58 | $25.03 | 12841 |
| 2024-03-19 | 24.58 | $25.00 | 41122 |
| 2024-03-18 | 24.57 | $24.71 | 52400 |
| 2024-03-15 | 24.57 | $24.13 | 46900 |
| 2024-03-14 | 24.59 | $24.24 | 48820 |
| 2024-03-13 | 24.59 | $24.31 | 41900 |
| 2024-03-12 | 24.59 | $24.24 | 91800 |
| 2024-03-11 | 24.60 | $24.31 | 35700 |
| 2024-03-08 | 24.61 | $24.44 | 22340 |
| 2024-03-07 | 24.59 | $24.20 | 20800 |
| 2024-03-06 | 24.57 | $24.03 | 37600 |
| 2024-03-05 | 24.58 | $24.15 | 40800 |
| 2024-03-04 | 24.57 | $24.22 | 34400 |
| 2024-03-01 | 24.57 | $24.44 | 31327 |
| 2024-02-29 | 24.56 | $24.53 | 82224 |
| 2024-02-28 | 24.55 | $24.78 | 40300 |
| 2024-02-27 | 24.54 | $24.85 | 32800 |
| 2024-02-26 | 24.54 | $25.30 | 50826 |
| 2024-02-23 | 24.51 | $25.55 | 26800 |
| 2024-02-22 | 24.46 | $25.18 | 33239 |
| 2024-02-21 | 24.44 | $24.90 | 11010 |
| 2024-02-20 | 24.43 | $24.85 | 21400 |
| 2024-02-16 | 24.42 | $24.68 | 49833 |
| 2024-02-15 | 24.41 | $24.62 | 25700 |
| 2024-02-14 | 24.41 | $24.30 | 29246 |
| 2024-02-13 | 24.42 | $24.16 | 52200 |
| 2024-02-12 | 24.44 | $24.53 | 30536 |
| 2024-02-09 | 24.45 | $24.40 | 32048 |
| 2024-02-08 | 24.45 | $24.07 | 23703 |
| 2024-02-07 | 24.46 | $23.95 | 36800 |
| 2024-02-06 | 24.47 | $24.08 | 24409 |
| 2024-02-05 | 24.48 | $24.10 | 30200 |
| 2024-02-02 | 24.49 | $24.22 | 24300 |
| 2024-02-01 | 24.50 | $24.17 | 60914 |
| 2024-01-31 | 24.50 | $24.32 | 91311 |
| 2024-01-30 | 24.48 | $24.64 | 84200 |
| 2024-01-29 | 24.43 | $24.70 | 30500 |
| 2024-01-26 | 24.39 | $24.70 | 38500 |
| 2024-01-25 | 24.39 | $24.67 | 57500 |
| 2024-01-24 | 24.41 | $24.69 | 115810 |
| 2024-01-23 | 24.42 | $24.70 | 57110 |
| 2024-01-22 | 24.42 | $24.70 | 32841 |
| 2024-01-19 | 24.41 | $24.56 | 38804 |
| 2024-01-18 | 24.42 | $24.58 | 28238 |
| 2024-01-17 | 24.42 | $24.43 | 16742 |
| 2024-01-16 | 24.43 | $24.61 | 18507 |
| 2024-01-12 | 24.43 | $24.67 | 19900 |
| 2024-01-11 | 24.40 | $24.41 | 21000 |
| 2024-01-10 | 24.36 | $24.30 | 12810 |
| 2024-01-09 | 24.31 | $24.17 | 11100 |
| 2024-01-08 | 24.27 | $24.31 | 22948 |
| 2024-01-05 | 24.23 | $24.22 | 41203 |
| 2024-01-04 | 24.21 | $24.39 | 33432 |
| 2024-01-03 | 24.17 | $24.18 | 34300 |
| 2024-01-02 | 24.18 | $23.90 | 41016 |
| 2023-12-29 | 24.21 | $23.70 | 78100 |
| 2023-12-28 | 24.23 | $23.86 | 59000 |
| 2023-12-27 | 24.26 | $24.80 | 44347 |
| 2023-12-26 | 24.20 | $24.93 | 21900 |
| 2023-12-22 | 24.12 | $24.90 | 27931 |
| 2023-12-21 | 24.03 | $24.80 | 26900 |
| 2023-12-20 | 23.94 | $24.43 | 149008 |
| 2023-12-19 | 23.88 | $24.81 | 28719 |
| 2023-12-18 | 23.79 | $24.64 | 22200 |
| 2023-12-15 | 23.71 | $24.61 | 21300 |
| 2023-12-14 | 23.63 | $24.63 | 28400 |
| 2023-12-13 | 23.55 | $24.07 | 25900 |
| 2023-12-12 | 23.50 | $23.46 | 30305 |
| 2023-12-11 | 23.47 | $23.38 | 40306 |
| 2023-12-08 | 23.43 | $23.35 | 29600 |
| 2023-12-07 | 23.39 | $23.63 | 39700 |
| 2023-12-06 | 23.36 | $23.67 | 74741 |
| 2023-12-05 | 23.33 | $23.70 | 42600 |
| 2023-12-04 | 23.32 | $24.42 | 30400 |
| 2023-12-01 | 23.28 | $24.49 | 27843 |
| 2023-11-30 | 23.21 | $23.98 | 83409 |
| 2023-11-29 | 23.13 | $24.43 | 43200 |
| 2023-11-28 | 23.02 | $23.75 | 29800 |
| 2023-11-27 | 22.91 | $23.30 | 25326 |
| 2023-11-24 | 22.81 | $23.13 | 10617 |
| 2023-11-22 | 22.74 | $22.91 | 24900 |
| 2023-11-21 | 22.67 | $23.16 | 14700 |
| 2023-11-20 | 22.60 | $23.09 | 23700 |
| 2023-11-17 | 22.53 | $23.03 | 27800 |
| 2023-11-16 | 22.46 | $23.05 | 29945 |
| 2023-11-15 | 22.39 | $22.96 | 26200 |
| 2023-11-14 | 22.32 | $23.11 | 46600 |
| 2023-11-13 | 22.26 | $22.82 | 26100 |
| 2023-11-10 | 22.23 | $22.60 | 23634 |
| 2023-11-09 | 22.22 | $22.60 | 30900 |
| 2023-11-08 | 22.20 | $22.98 | 20900 |
| 2023-11-07 | 22.19 | $23.14 | 20300 |
| 2023-11-06 | 22.18 | $23.40 | 15200 |
| 2023-11-03 | 22.14 | $23.58 | 18800 |
| 2023-11-02 | 22.09 | $23.23 | 37600 |
| 2023-11-01 | 22.05 | $22.36 | 58800 |
| 2023-10-31 | 22.06 | $22.15 | 87033 |
| 2023-10-30 | 22.06 | $21.51 | 22000 |
| 2023-10-27 | 22.13 | $21.48 | 23500 |
| 2023-10-26 | 22.23 | $21.64 | 22600 |
| 2023-10-25 | 22.33 | $21.54 | 22439 |
| 2023-10-24 | 22.45 | $21.73 | 16600 |
| 2023-10-23 | 22.57 | $21.69 | 24212 |
| 2023-10-20 | 22.67 | $21.62 | 42503 |
| 2023-10-19 | 22.84 | $21.63 | 27401 |
| 2023-10-18 | 23.00 | $21.57 | 26903 |
| 2023-10-17 | 23.17 | $21.96 | 29600 |
| 2023-10-16 | 23.32 | $22.18 | 13300 |
| 2023-10-13 | 23.45 | $22.31 | 44500 |
| 2023-10-12 | 23.59 | $22.23 | 13400 |
| 2023-10-11 | 23.72 | $22.87 | 19534 |
| 2023-10-10 | 23.82 | $22.83 | 10900 |
| 2023-10-09 | 23.91 | $22.66 | 6300 |
| 2023-10-06 | 24.02 | $22.56 | 38200 |
| 2023-10-05 | 24.11 | $22.44 | 27218 |
| 2023-10-04 | 24.20 | $22.50 | 32000 |
| 2023-10-03 | 24.28 | $22.17 | 28613 |
| 2023-10-02 | 24.38 | $22.92 | 29843 |
| 2023-09-29 | 24.44 | $23.49 | 101638 |
| 2023-09-28 | 24.47 | $23.78 | 30933 |
| 2023-09-27 | 24.49 | $23.89 | 16500 |
| 2023-09-26 | 24.50 | $24.00 | 20400 |
| 2023-09-25 | 24.50 | $23.88 | 58600 |
| 2023-09-22 | 24.51 | $24.99 | 13640 |
| 2023-09-21 | 24.46 | $24.75 | 17734 |
| 2023-09-20 | 24.44 | $25.01 | 12702 |
| 2023-09-19 | 24.38 | $24.94 | 15900 |
| 2023-09-18 | 24.32 | $24.84 | 15639 |
| 2023-09-15 | 24.28 | $24.99 | 17300 |
| 2023-09-14 | 24.23 | $24.97 | 15400 |
| 2023-09-13 | 24.19 | $24.71 | 14229 |
| 2023-09-12 | 24.15 | $24.74 | 32933 |
| 2023-09-11 | 24.12 | $24.79 | 33121 |
| 2023-09-08 | 24.08 | $24.48 | 39205 |
| 2023-09-07 | 24.04 | $24.22 | 24104 |
| 2023-09-06 | 24.04 | $24.08 | 13510 |
| 2023-09-05 | 24.03 | $24.08 | 10943 |
| 2023-09-01 | 24.03 | $24.07 | 82700 |
| 2023-08-31 | 24.03 | $24.18 | 72000 |
| 2023-08-30 | 24.02 | $24.12 | 22200 |
| 2023-08-29 | 24.01 | $24.12 | 13747 |
| 2023-08-28 | 24.01 | $24.06 | 55423 |
| 2023-08-25 | 24.00 | $24.06 | 8905 |
| 2023-08-24 | 24.00 | $24.08 | 19513 |
| 2023-08-23 | 24.00 | $24.22 | 23700 |
| 2023-08-22 | 23.99 | $23.84 | 30600 |
| 2023-08-21 | 24.00 | $23.73 | 12005 |
| 2023-08-18 | 24.01 | $23.97 | 52045 |
| 2023-08-17 | 24.01 | $24.05 | 35800 |
| 2023-08-16 | 24.02 | $24.21 | 37932 |
| 2023-08-15 | 24.01 | $23.95 | 52605 |
| 2023-08-14 | 24.00 | $23.99 | 28900 |
| 2023-08-11 | 23.99 | $24.02 | 48625 |
| 2023-08-10 | 23.97 | $23.84 | 24900 |
| 2023-08-09 | 23.97 | $24.04 | 49400 |
| 2023-08-08 | 23.98 | $24.02 | 23900 |
| 2023-08-07 | 23.98 | $24.02 | 18100 |
| 2023-08-04 | 23.98 | $24.01 | 102300 |
| 2023-08-03 | 23.97 | $24.02 | 88120 |
| 2023-08-02 | 23.95 | $24.04 | 34000 |
| 2023-08-01 | 23.94 | $23.98 | 12431 |
| 2023-07-31 | 23.94 | $23.98 | 47324 |
| 2023-07-28 | 23.96 | $23.90 | 18218 |
| 2023-07-27 | 23.97 | $24.17 | 85426 |
| 2023-07-26 | 24.02 | $23.97 | 54828 |
| 2023-07-25 | 24.07 | $24.00 | 27800 |
| 2023-07-24 | 24.12 | $24.00 | 26700 |
| 2023-07-21 | 24.16 | $24.05 | 16400 |
| 2023-07-20 | 24.21 | $24.20 | 38600 |
| 2023-07-19 | 24.25 | $24.05 | 28400 |
| 2023-07-18 | 24.29 | $23.77 | 26306 |
| 2023-07-17 | 24.35 | $23.68 | 32535 |
| 2023-07-14 | 24.40 | $23.59 | 9239 |
| 2023-07-13 | 24.46 | $23.99 | 31543 |
| 2023-07-12 | 24.50 | $24.10 | 60800 |
| 2023-07-11 | 24.54 | $24.10 | 20900 |
| 2023-07-10 | 24.59 | $24.00 | 34600 |
| 2023-07-07 | 24.63 | $23.88 | 14529 |
| 2023-07-06 | 24.69 | $23.55 | 58700 |
| 2023-07-05 | 24.76 | $23.81 | 16118 |
| 2023-07-03 | 24.82 | $24.02 | 48800 |
| 2023-06-30 | 24.87 | $24.28 | 551905 |
| 2023-06-29 | 24.90 | $24.25 | 47530 |
| 2023-06-28 | 24.93 | $25.01 | 40042 |
| 2023-06-27 | 24.92 | $24.99 | 109403 |
| 2023-06-26 | 24.91 | $25.00 | 30111 |
| 2023-06-23 | 24.89 | $24.95 | 22100 |
| 2023-06-22 | 24.86 | $25.00 | 46000 |
| 2023-06-21 | 24.83 | $24.99 | 38114 |
| 2023-06-20 | 24.79 | $24.86 | 19800 |
| 2023-06-16 | 24.74 | $24.86 | 22100 |
| 2023-06-15 | 24.69 | $24.83 | 13722 |
| 2023-06-14 | 24.65 | $24.79 | 31400 |
| 2023-06-13 | 24.55 | $24.80 | 38443 |
| 2023-06-12 | 24.47 | $24.86 | 22200 |
| 2023-06-09 | 24.35 | $25.00 | 14728 |
| 2023-06-08 | 24.18 | $24.93 | 16500 |
| 2023-06-07 | 24.05 | $24.96 | 37800 |
| 2023-06-06 | 23.94 | $25.00 | 125500 |
| 2023-06-05 | 23.84 | $25.01 | 34647 |
| 2023-06-02 | 23.73 | $25.00 | 83400 |
| 2023-06-01 | 23.54 | $24.97 | 96100 |
| 2023-05-31 | 23.49 | $24.71 | 72034 |
| 2023-05-30 | 23.45 | $24.91 | 47730 |
| 2023-05-26 | 23.44 | $24.75 | 29200 |
| 2023-05-25 | 23.45 | $24.55 | 55800 |
| 2023-05-24 | 23.46 | $24.50 | 72400 |
| 2023-05-23 | 23.47 | $24.35 | 22329 |
| 2023-05-22 | 23.47 | $24.17 | 26043 |
| 2023-05-19 | 23.49 | $23.83 | 28411 |
| 2023-05-18 | 23.52 | $23.95 | 30700 |
| 2023-05-17 | 23.54 | $23.95 | 105000 |
| 2023-05-16 | 23.57 | $22.86 | 33900 |
| 2023-05-15 | 23.64 | $23.23 | 60200 |
| 2023-05-12 | 23.69 | $22.30 | 30202 |
| 2023-05-11 | 23.76 | $21.76 | 22204 |
| 2023-05-10 | 23.85 | $22.24 | 44900 |
| 2023-05-09 | 23.91 | $22.85 | 47500 |
| 2023-05-08 | 23.92 | $22.95 | 32900 |
| 2023-05-05 | 23.93 | $22.76 | 93700 |
| 2023-05-04 | 23.96 | $21.25 | 227800 |
| 2023-05-03 | 24.07 | $23.88 | 63600 |
| 2023-05-02 | 24.06 | $24.03 | 108508 |
| 2023-05-01 | 24.06 | $24.71 | 166300 |
| 2023-04-28 | 24.04 | $24.80 | 57200 |
| 2023-04-27 | 23.99 | $24.88 | 60600 |
| 2023-04-26 | 23.88 | $24.64 | 54000 |
| 2023-04-25 | 23.77 | $24.45 | 80403 |
| 2023-04-24 | 23.68 | $24.51 | 155909 |
| 2023-04-21 | 23.57 | $24.41 | 157400 |
| 2023-04-20 | 23.47 | $24.40 | 31922 |
| 2023-04-19 | 23.38 | $24.46 | 101618 |
| 2023-04-18 | 23.28 | $24.30 | 40739 |
| 2023-04-17 | 23.12 | $24.23 | 140305 |
| 2023-04-14 | 22.96 | $23.77 | 69200 |
| 2023-04-13 | 22.85 | $23.55 | 313300 |
| 2023-04-12 | 22.73 | $23.29 | 86925 |
| 2023-04-11 | 22.70 | $23.18 | 91900 |
| 2023-04-10 | 22.65 | $23.05 | 114500 |
| 2023-04-06 | 22.70 | $23.41 | 191446 |
| 2023-04-05 | 22.77 | $23.48 | 131623 |
| 2023-04-04 | 22.85 | $23.63 | 120510 |
| 2023-04-03 | 22.92 | $23.95 | 102844 |
| 2023-03-31 | 22.97 | $24.33 | 3.6M |
| 2023-03-30 | 23.00 | $23.93 | 934300 |
| 2023-03-29 | 23.05 | $22.69 | 386744 |
| 2023-03-28 | 23.17 | $22.40 | 460700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.06
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.15
Average
24.93
Maximum
26.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 25.06 | $25.15 | 16900 |
| 2026-08-06 | 25.05 | $25.07 | 24600 |
| 2026-08-05 | 25.05 | $25.07 | 12815 |
| 2026-08-04 | 25.05 | $25.16 | 19945 |
| 2026-08-03 | 25.04 | $25.10 | 13100 |
| 2026-07-31 | 25.03 | $25.04 | 35200 |
| 2026-07-30 | 25.03 | $25.05 | 20313 |
| 2026-07-29 | 25.03 | $25.00 | 16700 |
| 2026-07-28 | 25.03 | $25.02 | 17116 |
| 2026-07-27 | 25.03 | $25.05 | 31700 |
| 2026-07-24 | 25.03 | $24.98 | 17300 |
| 2026-07-23 | 25.03 | $25.00 | 18244 |
| 2026-07-22 | 25.03 | $25.00 | 22676 |
| 2026-07-21 | 25.04 | $25.01 | 20401 |
| 2026-07-20 | 25.04 | $25.14 | 23121 |
| 2026-07-17 | 25.03 | $25.07 | 111200 |
| 2026-07-16 | 25.03 | $25.00 | 15100 |
| 2026-07-15 | 25.03 | $24.98 | 34100 |
| 2026-07-14 | 25.03 | $24.93 | 16000 |
| 2026-07-13 | 25.05 | $24.97 | 18023 |
| 2026-07-10 | 25.05 | $24.95 | 15000 |
| 2026-07-09 | 25.06 | $24.92 | 11303 |
| 2026-07-08 | 25.08 | $24.98 | 17432 |
| 2026-07-07 | 25.09 | $24.97 | 12804 |
| 2026-07-06 | 25.10 | $24.99 | 25500 |
| 2026-07-02 | 25.11 | $24.85 | 15600 |
| 2026-07-01 | 25.14 | $24.87 | 28433 |
| 2026-06-30 | 25.17 | $25.07 | 117734 |
| 2026-06-29 | 25.18 | $25.11 | 16900 |
| 2026-06-26 | 25.19 | $25.12 | 14367 |
| 2026-06-25 | 25.20 | $25.18 | 25900 |
| 2026-06-24 | 25.20 | $25.23 | 13238 |
| 2026-06-23 | 25.20 | $25.24 | 24704 |
| 2026-06-22 | 25.19 | $25.26 | 49400 |
| 2026-06-18 | 25.18 | $25.17 | 13800 |
| 2026-06-17 | 25.18 | $25.14 | 13429 |
| 2026-06-16 | 25.19 | $25.18 | 16238 |
| 2026-06-15 | 25.19 | $25.16 | 8900 |
| 2026-06-12 | 25.19 | $25.11 | 8216 |
| 2026-06-11 | 25.20 | $25.13 | 36300 |
| 2026-06-10 | 25.21 | $25.11 | 7000 |
| 2026-06-09 | 25.22 | $25.20 | 5517 |
| 2026-06-08 | 25.22 | $25.18 | 8500 |
| 2026-06-05 | 25.23 | $25.19 | 11700 |
| 2026-06-04 | 25.23 | $25.14 | 13939 |
| 2026-06-03 | 25.24 | $25.09 | 7746 |
| 2026-06-02 | 25.26 | $25.15 | 11708 |
| 2026-06-01 | 25.27 | $25.19 | 12508 |
| 2026-05-29 | 25.28 | $25.13 | 27934 |
| 2026-05-28 | 25.29 | $25.40 | 21623 |
| 2026-05-27 | 25.28 | $25.29 | 15100 |
| 2026-05-26 | 25.28 | $25.12 | 12400 |
| 2026-05-22 | 25.29 | $25.10 | 13900 |
| 2026-05-21 | 25.32 | $25.03 | 17333 |
| 2026-05-20 | 25.35 | $25.14 | 19031 |
| 2026-05-19 | 25.37 | $25.01 | 17495 |
| 2026-05-18 | 25.40 | $25.19 | 12206 |
| 2026-05-15 | 25.43 | $25.23 | 14300 |
| 2026-05-14 | 25.45 | $25.41 | 26314 |
| 2026-05-13 | 25.45 | $25.46 | 16300 |
| 2026-05-12 | 25.45 | $25.62 | 12723 |
| 2026-05-11 | 25.43 | $25.59 | 18600 |
| 2026-05-08 | 25.42 | $25.50 | 14926 |
| 2026-05-07 | 25.41 | $25.38 | 13100 |
| 2026-05-06 | 25.41 | $25.46 | 13900 |
| 2026-05-05 | 25.40 | $25.46 | 17000 |
| 2026-05-04 | 25.40 | $25.46 | 10113 |
| 2026-05-01 | 25.39 | $25.55 | 6500 |
| 2026-04-30 | 25.38 | $25.60 | 19800 |
| 2026-04-29 | 25.35 | $25.47 | 9600 |
| 2026-04-28 | 25.34 | $25.48 | 6429 |
| 2026-04-27 | 25.33 | $25.53 | 11768 |
| 2026-04-24 | 25.30 | $25.47 | 11806 |
| 2026-04-23 | 25.29 | $25.55 | 10612 |
| 2026-04-22 | 25.26 | $25.47 | 17200 |
| 2026-04-21 | 25.24 | $25.44 | 7418 |
| 2026-04-20 | 25.21 | $25.52 | 8200 |
| 2026-04-17 | 25.18 | $25.49 | 17426 |
| 2026-04-16 | 25.15 | $25.42 | 10401 |
| 2026-04-15 | 25.12 | $25.54 | 13221 |
| 2026-04-14 | 25.08 | $25.57 | 15042 |
| 2026-04-13 | 25.03 | $25.29 | 10300 |
| 2026-04-10 | 25.00 | $25.31 | 48339 |
| 2026-04-09 | 24.97 | $25.08 | 33900 |
| 2026-04-08 | 24.95 | $24.84 | 17000 |
| 2026-04-07 | 24.97 | $24.73 | 35305 |
| 2026-04-06 | 24.99 | $24.66 | 31005 |
| 2026-04-02 | 25.02 | $24.50 | 26221 |
| 2026-04-01 | 25.08 | $24.51 | 61310 |
| 2026-03-31 | 25.14 | $24.61 | 175800 |
| 2026-03-30 | 25.20 | $25.13 | 12700 |
| 2026-03-27 | 25.20 | $25.18 | 13308 |
| 2026-03-26 | 25.21 | $25.14 | 10900 |
| 2026-03-25 | 25.21 | $25.24 | 8100 |
| 2026-03-24 | 25.21 | $25.02 | 12313 |
| 2026-03-23 | 25.23 | $25.19 | 30957 |
| 2026-03-20 | 25.23 | $24.72 | 46620 |
| 2026-03-19 | 25.29 | $24.98 | 39700 |
| 2026-03-18 | 25.32 | $25.05 | 18500 |
| 2026-03-17 | 25.35 | $25.12 | 34600 |
| 2026-03-16 | 25.37 | $25.11 | 19347 |
| 2026-03-13 | 25.40 | $25.11 | 18721 |
| 2026-03-12 | 25.43 | $25.16 | 20622 |
| 2026-03-11 | 25.46 | $25.12 | 16143 |
| 2026-03-10 | 25.49 | $25.27 | 18100 |
| 2026-03-09 | 25.52 | $25.27 | 14736 |
| 2026-03-06 | 25.54 | $25.41 | 15707 |
| 2026-03-05 | 25.56 | $25.45 | 15125 |
| 2026-03-04 | 25.57 | $25.57 | 36500 |
| 2026-03-03 | 25.57 | $25.71 | 12502 |
| 2026-03-02 | 25.55 | $25.64 | 7844 |
| 2026-02-27 | 25.54 | $25.70 | 59100 |
| 2026-02-26 | 25.53 | $25.51 | 11705 |
| 2026-02-25 | 25.53 | $25.52 | 11940 |
| 2026-02-24 | 25.53 | $25.58 | 12300 |
| 2026-02-23 | 25.53 | $25.62 | 15900 |
| 2026-02-20 | 25.52 | $25.65 | 12646 |
| 2026-02-19 | 25.50 | $25.64 | 9020 |
| 2026-02-18 | 25.49 | $25.56 | 9241 |
| 2026-02-17 | 25.48 | $25.55 | 21219 |
| 2026-02-13 | 25.47 | $25.45 | 14737 |
| 2026-02-12 | 25.47 | $25.39 | 18300 |
| 2026-02-11 | 25.48 | $25.41 | 10840 |
| 2026-02-10 | 25.49 | $25.45 | 8833 |
| 2026-02-09 | 25.49 | $25.40 | 27729 |
| 2026-02-06 | 25.50 | $25.25 | 50600 |
| 2026-02-05 | 25.53 | $25.35 | 22315 |
| 2026-02-04 | 25.55 | $25.32 | 13341 |
| 2026-02-03 | 25.57 | $25.34 | 39133 |
| 2026-02-02 | 25.60 | $25.44 | 9543 |
| 2026-01-30 | 25.61 | $25.35 | 59000 |
| 2026-01-29 | 25.64 | $25.52 | 25718 |
| 2026-01-28 | 25.66 | $25.76 | 10400 |
| 2026-01-27 | 25.64 | $25.87 | 7600 |
| 2026-01-26 | 25.62 | $25.78 | 10621 |
| 2026-01-23 | 25.60 | $25.87 | 14210 |
| 2026-01-22 | 25.58 | $25.77 | 12900 |
| 2026-01-21 | 25.56 | $25.79 | 12802 |
| 2026-01-20 | 25.53 | $25.71 | 17900 |
| 2026-01-16 | 25.51 | $25.88 | 27600 |
| 2026-01-15 | 25.47 | $25.71 | 41400 |
| 2026-01-14 | 25.45 | $25.45 | 20547 |
| 2026-01-13 | 25.45 | $25.33 | 15300 |
| 2026-01-12 | 25.46 | $25.28 | 12400 |
| 2026-01-09 | 25.48 | $25.31 | 22900 |
| 2026-01-08 | 25.50 | $25.36 | 10014 |
| 2026-01-07 | 25.51 | $25.34 | 17900 |
| 2026-01-06 | 25.53 | $25.37 | 21600 |
| 2026-01-05 | 25.55 | $25.28 | 19527 |
| 2026-01-02 | 25.58 | $25.34 | 16300 |
| 2025-12-31 | 25.60 | $25.39 | 48200 |
| 2025-12-30 | 25.62 | $25.60 | 12800 |
| 2025-12-29 | 25.62 | $25.51 | 5100 |
| 2025-12-26 | 25.64 | $25.58 | 7047 |
| 2025-12-24 | 25.64 | $25.57 | 13000 |
| 2025-12-23 | 25.65 | $25.43 | 29310 |
| 2025-12-22 | 25.67 | $25.69 | 11100 |
| 2025-12-19 | 25.67 | $25.71 | 12800 |
| 2025-12-18 | 25.67 | $25.73 | 17112 |
| 2025-12-17 | 25.66 | $25.66 | 9800 |
| 2025-12-16 | 25.66 | $25.82 | 10837 |
| 2025-12-15 | 25.64 | $25.72 | 14346 |
| 2025-12-12 | 25.64 | $25.73 | 15000 |
| 2025-12-11 | 25.63 | $25.72 | 9900 |
| 2025-12-10 | 25.62 | $25.71 | 8100 |
| 2025-12-09 | 25.61 | $25.53 | 11200 |
| 2025-12-08 | 25.62 | $25.62 | 14821 |
| 2025-12-05 | 25.62 | $25.65 | 14200 |
| 2025-12-04 | 25.61 | $25.79 | 10200 |
| 2025-12-03 | 25.59 | $25.74 | 15800 |
| 2025-12-02 | 25.58 | $25.75 | 5900 |
| 2025-12-01 | 25.56 | $25.70 | 10100 |
| 2025-11-28 | 25.54 | $25.80 | 11902 |
| 2025-11-26 | 25.52 | $25.80 | 9900 |
| 2025-11-25 | 25.49 | $25.75 | 10306 |
| 2025-11-24 | 25.46 | $25.62 | 12617 |
| 2025-11-21 | 25.44 | $25.54 | 13911 |
| 2025-11-20 | 25.43 | $25.48 | 29048 |
| 2025-11-19 | 25.43 | $25.43 | 14200 |
| 2025-11-18 | 25.43 | $25.34 | 15700 |
| 2025-11-17 | 25.44 | $25.27 | 25300 |
| 2025-11-14 | 25.46 | $25.29 | 17500 |
| 2025-11-13 | 25.47 | $25.38 | 12500 |
| 2025-11-12 | 25.48 | $25.48 | 8600 |
| 2025-11-11 | 25.48 | $25.46 | 8634 |
| 2025-11-10 | 25.49 | $25.41 | 15900 |
| 2025-11-07 | 25.49 | $25.31 | 27222 |
| 2025-11-06 | 25.51 | $25.40 | 12000 |
| 2025-11-05 | 25.52 | $25.48 | 19000 |
| 2025-11-04 | 25.53 | $25.51 | 15200 |
| 2025-11-03 | 25.53 | $25.54 | 12921 |
| 2025-10-31 | 25.53 | $25.68 | 41344 |
| 2025-10-30 | 25.51 | $25.51 | 12451 |
| 2025-10-29 | 25.52 | $25.46 | 15837 |
| 2025-10-28 | 25.52 | $25.54 | 11543 |
| 2025-10-27 | 25.52 | $25.41 | 19900 |
| 2025-10-24 | 25.53 | $25.38 | 13418 |
| 2025-10-23 | 25.55 | $25.44 | 9408 |
| 2025-10-22 | 25.56 | $25.41 | 20700 |
| 2025-10-21 | 25.57 | $25.70 | 33300 |
| 2025-10-20 | 25.56 | $25.67 | 22300 |
| 2025-10-17 | 25.55 | $25.25 | 36700 |
| 2025-10-16 | 25.58 | $25.43 | 15347 |
| 2025-10-15 | 25.60 | $25.51 | 10103 |
| 2025-10-14 | 25.60 | $25.63 | 9500 |
| 2025-10-13 | 25.60 | $25.57 | 11834 |
| 2025-10-10 | 25.60 | $25.50 | 22800 |
| 2025-10-09 | 25.62 | $25.46 | 23000 |
| 2025-10-08 | 25.63 | $25.41 | 10800 |
| 2025-10-07 | 25.66 | $25.47 | 24830 |
| 2025-10-06 | 25.67 | $25.39 | 9492 |
| 2025-10-03 | 25.70 | $25.35 | 12900 |
| 2025-10-02 | 25.74 | $25.32 | 13639 |
| 2025-10-01 | 25.79 | $25.40 | 22436 |
| 2025-09-30 | 25.83 | $25.56 | 75530 |
| 2025-09-29 | 25.86 | $25.79 | 8746 |
| 2025-09-26 | 25.86 | $25.76 | 11600 |
| 2025-09-25 | 25.87 | $25.68 | 25702 |
| 2025-09-24 | 25.89 | $25.80 | 13900 |
| 2025-09-23 | 25.90 | $25.99 | 24307 |
| 2025-09-22 | 25.89 | $26.05 | 12200 |
| 2025-09-19 | 25.88 | $25.95 | 9100 |
| 2025-09-18 | 25.87 | $25.99 | 19618 |
| 2025-09-17 | 25.86 | $26.13 | 9800 |
| 2025-09-16 | 25.83 | $26.14 | 19300 |
| 2025-09-15 | 25.80 | $26.12 | 5400 |
| 2025-09-12 | 25.76 | $26.13 | 34313 |
| 2025-09-11 | 25.72 | $26.01 | 12200 |
| 2025-09-10 | 25.69 | $26.01 | 5900 |
| 2025-09-09 | 25.66 | $25.93 | 9034 |
| 2025-09-08 | 25.63 | $25.83 | 17000 |
| 2025-09-05 | 25.61 | $25.84 | 23000 |
| 2025-09-04 | 25.59 | $25.53 | 19615 |
| 2025-09-03 | 25.59 | $25.43 | 11945 |
| 2025-09-02 | 25.61 | $25.43 | 18970 |
| 2025-08-29 | 25.63 | $25.32 | 86100 |
| 2025-08-28 | 25.66 | $25.55 | 21600 |
| 2025-08-27 | 25.67 | $25.73 | 8603 |
| 2025-08-26 | 25.67 | $25.69 | 9200 |
| 2025-08-25 | 25.66 | $25.86 | 23700 |
| 2025-08-22 | 25.64 | $26.06 | 7243 |
| 2025-08-21 | 25.60 | $25.82 | 15100 |
| 2025-08-20 | 25.57 | $25.98 | 9601 |
| 2025-08-19 | 25.53 | $25.90 | 16683 |
| 2025-08-18 | 25.49 | $25.75 | 14900 |
| 2025-08-15 | 25.47 | $25.69 | 13900 |
| 2025-08-14 | 25.44 | $25.57 | 6746 |
| 2025-08-13 | 25.43 | $25.65 | 12513 |
| 2025-08-12 | 25.41 | $25.52 | 8234 |
| 2025-08-11 | 25.39 | $25.52 | 6028 |
| 2025-08-08 | 25.38 | $25.63 | 6700 |
| 2025-08-07 | 25.35 | $25.41 | 13300 |
| 2025-08-06 | 25.35 | $25.44 | 12945 |
| 2025-08-05 | 25.34 | $25.56 | 24100 |
| 2025-08-04 | 25.32 | $25.63 | 14200 |
| 2025-08-01 | 25.28 | $25.50 | 14441 |
| 2025-07-31 | 25.26 | $25.62 | 55900 |
| 2025-07-30 | 25.22 | $25.38 | 9900 |
| 2025-07-29 | 25.20 | $25.45 | 8600 |
| 2025-07-28 | 25.18 | $25.35 | 7644 |
| 2025-07-25 | 25.16 | $25.35 | 25200 |
| 2025-07-24 | 25.14 | $25.13 | 17918 |
| 2025-07-23 | 25.14 | $25.20 | 12644 |
| 2025-07-22 | 25.14 | $25.26 | 9217 |
| 2025-07-21 | 25.12 | $25.17 | 21000 |
| 2025-07-18 | 25.12 | $25.21 | 18800 |
| 2025-07-17 | 25.11 | $25.14 | 14900 |
| 2025-07-16 | 25.10 | $25.15 | 13300 |
| 2025-07-15 | 25.10 | $25.17 | 25841 |
| 2025-07-14 | 25.09 | $25.15 | 13400 |
| 2025-07-11 | 25.09 | $25.15 | 17500 |
| 2025-07-10 | 25.08 | $25.30 | 20549 |
| 2025-07-09 | 25.06 | $25.20 | 18300 |
| 2025-07-08 | 25.04 | $25.17 | 13900 |
| 2025-07-07 | 25.03 | $25.03 | 18810 |
| 2025-07-03 | 25.03 | $25.09 | 16800 |
| 2025-07-02 | 25.02 | $24.95 | 59100 |
| 2025-07-01 | 25.03 | $24.66 | 70500 |
| 2025-06-30 | 25.07 | $24.71 | 230100 |
| 2025-06-27 | 25.10 | $25.17 | 22119 |
| 2025-06-26 | 25.10 | $25.28 | 18300 |
| 2025-06-25 | 25.08 | $25.24 | 18841 |
| 2025-06-24 | 25.06 | $25.23 | 11102 |
| 2025-06-23 | 25.04 | $25.22 | 19532 |
| 2025-06-20 | 25.02 | $25.18 | 20335 |
| 2025-06-18 | 25.01 | $25.05 | 15200 |
| 2025-06-17 | 25.00 | $24.99 | 12900 |
| 2025-06-16 | 25.00 | $24.98 | 15726 |
| 2025-06-13 | 25.01 | $24.92 | 16200 |
| 2025-06-12 | 25.02 | $25.04 | 17100 |
| 2025-06-11 | 25.01 | $25.00 | 28715 |
| 2025-06-10 | 25.01 | $25.06 | 18900 |
| 2025-06-09 | 25.01 | $25.01 | 13200 |
| 2025-06-06 | 25.01 | $24.97 | 33500 |
| 2025-06-05 | 25.01 | $24.94 | 9100 |
| 2025-06-04 | 25.02 | $24.92 | 21700 |
| 2025-06-03 | 25.03 | $24.80 | 25800 |
| 2025-06-02 | 25.06 | $24.66 | 38009 |
| 2025-05-30 | 25.10 | $24.76 | 158827 |
| 2025-05-29 | 25.13 | $24.93 | 17706 |
| 2025-05-28 | 25.16 | $24.94 | 17700 |
| 2025-05-27 | 25.18 | $25.12 | 10000 |
| 2025-05-23 | 25.19 | $24.86 | 14900 |
| 2025-05-22 | 25.22 | $24.85 | 15000 |
| 2025-05-21 | 25.26 | $24.83 | 25700 |
| 2025-05-20 | 25.30 | $25.18 | 29400 |
| 2025-05-19 | 25.32 | $25.45 | 9100 |
| 2025-05-16 | 25.30 | $25.42 | 18314 |
| 2025-05-15 | 25.29 | $25.32 | 14400 |
| 2025-05-14 | 25.29 | $25.26 | 17300 |
| 2025-05-13 | 25.29 | $25.28 | 14100 |
| 2025-05-12 | 25.29 | $25.36 | 21347 |
| 2025-05-09 | 25.28 | $25.49 | 17100 |
| 2025-05-08 | 25.26 | $25.36 | 19100 |
| 2025-05-07 | 25.25 | $25.48 | 16000 |
| 2025-05-06 | 25.23 | $25.58 | 21423 |
| 2025-05-05 | 25.19 | $25.62 | 38438 |
| 2025-05-02 | 25.14 | $25.98 | 58243 |
| 2025-05-01 | 25.06 | $25.61 | 41132 |
| 2025-04-30 | 25.00 | $25.27 | 41330 |
| 2025-04-29 | 24.97 | $25.15 | 18400 |
| 2025-04-28 | 24.95 | $25.00 | 48200 |
| 2025-04-25 | 24.95 | $25.00 | 11400 |
| 2025-04-24 | 24.94 | $24.98 | 32400 |
| 2025-04-23 | 24.94 | $24.70 | 48200 |
| 2025-04-22 | 24.96 | $24.70 | 44100 |
| 2025-04-21 | 24.99 | $24.71 | 19500 |
| 2025-04-17 | 25.02 | $24.73 | 30813 |
| 2025-04-16 | 25.05 | $24.71 | 33324 |
| 2025-04-15 | 25.08 | $24.85 | 40600 |
| 2025-04-14 | 25.11 | $24.73 | 14419 |
| 2025-04-11 | 25.15 | $24.51 | 22809 |
| 2025-04-10 | 25.21 | $24.52 | 33000 |
| 2025-04-09 | 25.29 | $24.83 | 22300 |
| 2025-04-08 | 25.34 | $24.65 | 30500 |
| 2025-04-07 | 25.41 | $24.81 | 60605 |
| 2025-04-04 | 25.47 | $25.17 | 48900 |
| 2025-04-03 | 25.50 | $25.36 | 69000 |
| 2025-04-02 | 25.52 | $25.34 | 20023 |
| 2025-04-01 | 25.54 | $25.17 | 28743 |
| 2025-03-31 | 25.57 | $25.60 | 230710 |
| 2025-03-28 | 25.57 | $25.65 | 28819 |
| 2025-03-27 | 25.56 | $25.69 | 22900 |
| 2025-03-26 | 25.55 | $25.56 | 18400 |
| 2025-03-25 | 25.55 | $25.82 | 14200 |
| 2025-03-24 | 25.52 | $25.67 | 18628 |
| 2025-03-21 | 25.50 | $25.70 | 14048 |
| 2025-03-20 | 25.48 | $25.58 | 15207 |
| 2025-03-19 | 25.47 | $25.44 | 17000 |
| 2025-03-18 | 25.48 | $25.34 | 17300 |
| 2025-03-17 | 25.49 | $25.43 | 14800 |
| 2025-03-14 | 25.50 | $25.27 | 14521 |
| 2025-03-13 | 25.52 | $25.27 | 36325 |
| 2025-03-12 | 25.55 | $25.35 | 9425 |
| 2025-03-11 | 25.57 | $25.30 | 18730 |
| 2025-03-10 | 25.59 | $25.40 | 14500 |
| 2025-03-07 | 25.62 | $25.48 | 14600 |
| 2025-03-06 | 25.63 | $25.56 | 7442 |
| 2025-03-05 | 25.64 | $25.62 | 10600 |
| 2025-03-04 | 25.64 | $25.62 | 18900 |
| 2025-03-03 | 25.64 | $25.87 | 8037 |
| 2025-02-28 | 25.62 | $25.84 | 23300 |
| 2025-02-27 | 25.59 | $25.85 | 10031 |
| 2025-02-26 | 25.57 | $25.87 | 6700 |
| 2025-02-25 | 25.53 | $25.89 | 25438 |
| 2025-02-24 | 25.50 | $25.47 | 27000 |
| 2025-02-21 | 25.50 | $25.50 | 11104 |
| 2025-02-20 | 25.50 | $25.42 | 9500 |
| 2025-02-19 | 25.51 | $25.54 | 11300 |
| 2025-02-18 | 25.50 | $25.53 | 12343 |
| 2025-02-14 | 25.50 | $25.61 | 8231 |
| 2025-02-13 | 25.49 | $25.36 | 12000 |
| 2025-02-12 | 25.50 | $25.28 | 10400 |
| 2025-02-11 | 25.53 | $25.44 | 22200 |
| 2025-02-10 | 25.54 | $25.47 | 20600 |
| 2025-02-07 | 25.54 | $25.50 | 7735 |
| 2025-02-06 | 25.55 | $25.47 | 16904 |
| 2025-02-05 | 25.55 | $25.63 | 7027 |
| 2025-02-04 | 25.55 | $25.45 | 9600 |
| 2025-02-03 | 25.56 | $25.39 | 17000 |
| 2025-01-31 | 25.57 | $25.40 | 29027 |
| 2025-01-30 | 25.59 | $25.61 | 22145 |
| 2025-01-29 | 25.59 | $25.59 | 10000 |
| 2025-01-28 | 25.59 | $25.60 | 17532 |
| 2025-01-27 | 25.59 | $25.54 | 46413 |
| 2025-01-24 | 25.60 | $25.57 | 11904 |
| 2025-01-23 | 25.60 | $25.50 | 17700 |
| 2025-01-22 | 25.61 | $25.59 | 8500 |
| 2025-01-21 | 25.61 | $25.60 | 25445 |
| 2025-01-17 | 25.61 | $25.40 | 6914 |
| 2025-01-16 | 25.63 | $25.59 | 13942 |
| 2025-01-15 | 25.64 | $25.53 | 25700 |
| 2025-01-14 | 25.65 | $25.20 | 19731 |
| 2025-01-13 | 25.70 | $25.07 | 30700 |
| 2025-01-10 | 25.76 | $24.80 | 29426 |
| 2025-01-08 | 25.87 | $25.13 | 59300 |
| 2025-01-07 | 25.94 | $25.60 | 25700 |
| 2025-01-06 | 25.98 | $25.89 | 14200 |
| 2025-01-03 | 25.99 | $26.20 | 15335 |
| 2025-01-02 | 25.97 | $26.10 | 27233 |
| 2024-12-31 | 25.95 | $25.42 | 120534 |
| 2024-12-30 | 26.01 | $26.10 | 35948 |
| 2024-12-27 | 26.00 | $25.95 | 18100 |
| 2024-12-26 | 26.00 | $25.99 | 12900 |
| 2024-12-24 | 26.00 | $25.86 | 16500 |
| 2024-12-23 | 26.02 | $25.85 | 13600 |
| 2024-12-20 | 26.04 | $25.82 | 23939 |
| 2024-12-19 | 26.06 | $25.78 | 13932 |
| 2024-12-18 | 26.09 | $25.82 | 17040 |
| 2024-12-17 | 26.12 | $26.03 | 13800 |
| 2024-12-16 | 26.13 | $25.87 | 12400 |
| 2024-12-13 | 26.15 | $25.91 | 22446 |
| 2024-12-12 | 26.18 | $26.04 | 13300 |
| 2024-12-11 | 26.20 | $26.17 | 15500 |
| 2024-12-10 | 26.20 | $26.20 | 16000 |
| 2024-12-09 | 26.20 | $26.22 | 24610 |
| 2024-12-06 | 26.20 | $26.35 | 23127 |
| 2024-12-05 | 26.18 | $26.50 | 25346 |
| 2024-12-04 | 26.14 | $26.30 | 13800 |
| 2024-12-03 | 26.13 | $26.23 | 28000 |
| 2024-12-02 | 26.12 | $26.35 | 13942 |
| 2024-11-29 | 26.09 | $26.47 | 45104 |
| 2024-11-27 | 26.05 | $26.21 | 14400 |
| 2024-11-26 | 26.04 | $26.09 | 14013 |
| 2024-11-25 | 26.03 | $26.15 | 14941 |
| 2024-11-22 | 26.02 | $26.14 | 14000 |
| 2024-11-21 | 26.01 | $26.11 | 14600 |
| 2024-11-20 | 26.00 | $25.95 | 32301 |
| 2024-11-19 | 26.00 | $26.06 | 19312 |
| 2024-11-18 | 25.99 | $25.92 | 40900 |
| 2024-11-15 | 26.00 | $25.95 | 10602 |
| 2024-11-14 | 26.01 | $25.82 | 15000 |
| 2024-11-13 | 26.03 | $25.95 | 18200 |
| 2024-11-12 | 26.04 | $25.94 | 21200 |
| 2024-11-11 | 26.05 | $26.30 | 12900 |
| 2024-11-08 | 26.02 | $26.25 | 26417 |
| 2024-11-07 | 25.99 | $26.07 | 15531 |
| 2024-11-06 | 25.99 | $25.95 | 22200 |
| 2024-11-05 | 25.99 | $26.22 | 14400 |
| 2024-11-04 | 25.97 | $25.99 | 42300 |
| 2024-11-01 | 25.96 | $25.97 | 24140 |
| 2024-10-31 | 25.96 | $25.98 | 81600 |
| 2024-10-30 | 25.96 | $26.19 | 35200 |
| 2024-10-29 | 25.94 | $26.14 | 19803 |
| 2024-10-28 | 25.92 | $26.10 | 18522 |
| 2024-10-25 | 25.90 | $26.03 | 20446 |
| 2024-10-24 | 25.88 | $26.00 | 33200 |
| 2024-10-23 | 25.87 | $25.86 | 24144 |
| 2024-10-22 | 25.87 | $26.04 | 35705 |
| 2024-10-21 | 25.85 | $25.91 | 14719 |
| 2024-10-18 | 25.85 | $25.98 | 5839 |
| 2024-10-17 | 25.84 | $25.87 | 15000 |
| 2024-10-16 | 25.83 | $25.98 | 35200 |
| 2024-10-15 | 25.82 | $25.76 | 18334 |
| 2024-10-14 | 25.82 | $25.79 | 23115 |
| 2024-10-11 | 25.83 | $25.78 | 25906 |
| 2024-10-10 | 25.83 | $25.69 | 11346 |
| 2024-10-09 | 25.84 | $25.70 | 19948 |
| 2024-10-08 | 25.86 | $25.85 | 22530 |
| 2024-10-07 | 25.86 | $25.61 | 14531 |
| 2024-10-04 | 25.89 | $25.90 | 11509 |
| 2024-10-03 | 25.89 | $25.89 | 14601 |
| 2024-10-02 | 25.89 | $25.93 | 17500 |
| 2024-10-01 | 25.88 | $25.91 | 95400 |
| 2024-09-30 | 25.88 | $25.79 | 160539 |
| 2024-09-27 | 25.89 | $26.18 | 21400 |
| 2024-09-26 | 25.86 | $26.23 | 31900 |
| 2024-09-25 | 25.82 | $26.23 | 11527 |
| 2024-09-24 | 25.77 | $26.23 | 27100 |
| 2024-09-23 | 25.73 | $26.20 | 18345 |
| 2024-09-20 | 25.68 | $26.21 | 12724 |
| 2024-09-19 | 25.62 | $26.12 | 10113 |
| 2024-09-18 | 25.57 | $25.85 | 45400 |
| 2024-09-17 | 25.54 | $25.78 | 88600 |
| 2024-09-16 | 25.51 | $25.75 | 27408 |
| 2024-09-13 | 25.49 | $25.76 | 102200 |
| 2024-09-12 | 25.46 | $25.63 | 11700 |
| 2024-09-11 | 25.44 | $25.57 | 15700 |
| 2024-09-10 | 25.43 | $25.64 | 27244 |
| 2024-09-09 | 25.40 | $25.73 | 19836 |
| 2024-09-06 | 25.37 | $25.46 | 12733 |
| 2024-09-05 | 25.36 | $25.58 | 12643 |
| 2024-09-04 | 25.34 | $25.55 | 14609 |
| 2024-09-03 | 25.31 | $25.43 | 15226 |
| 2024-08-30 | 25.30 | $25.35 | 45722 |
| 2024-08-29 | 25.30 | $25.44 | 16943 |
| 2024-08-28 | 25.28 | $25.54 | 20300 |
| 2024-08-27 | 25.25 | $25.44 | 7800 |
| 2024-08-26 | 25.23 | $25.53 | 14840 |
| 2024-08-23 | 25.20 | $25.54 | 17600 |
| 2024-08-22 | 25.17 | $25.45 | 13400 |
| 2024-08-21 | 25.14 | $25.45 | 14137 |
| 2024-08-20 | 25.10 | $25.45 | 10416 |
| 2024-08-19 | 25.07 | $25.46 | 13408 |
| 2024-08-16 | 25.03 | $25.46 | 22625 |
| 2024-08-15 | 24.98 | $25.35 | 12600 |
| 2024-08-14 | 24.94 | $25.36 | 27600 |
| 2024-08-13 | 24.90 | $25.11 | 11617 |
| 2024-08-12 | 24.88 | $24.96 | 16200 |
| 2024-08-09 | 24.87 | $25.05 | 14200 |
| 2024-08-08 | 24.85 | $25.01 | 27244 |
| 2024-08-07 | 24.83 | $25.04 | 22000 |
| 2024-08-06 | 24.81 | $24.88 | 35700 |
| 2024-08-05 | 24.80 | $24.30 | 35600 |
| 2024-08-02 | 24.85 | $24.67 | 22800 |
| 2024-08-01 | 24.87 | $24.69 | 28300 |
| 2024-07-31 | 24.89 | $24.61 | 115100 |
| 2024-07-30 | 24.92 | $25.05 | 9200 |
| 2024-07-29 | 24.91 | $24.92 | 18738 |
| 2024-07-26 | 24.91 | $24.98 | 13222 |
| 2024-07-25 | 24.90 | $24.85 | 15600 |
| 2024-07-24 | 24.91 | $24.66 | 16900 |
| 2024-07-23 | 24.93 | $24.83 | 12100 |
| 2024-07-22 | 24.94 | $24.89 | 18200 |
| 2024-07-19 | 24.95 | $24.92 | 9100 |
| 2024-07-18 | 24.95 | $24.90 | 14300 |
| 2024-07-17 | 24.96 | $25.11 | 16414 |
| 2024-07-16 | 24.94 | $25.25 | 30336 |
| 2024-07-15 | 24.91 | $25.25 | 7709 |
| 2024-07-12 | 24.87 | $25.22 | 8918 |
| 2024-07-11 | 24.83 | $25.14 | 22600 |
| 2024-07-10 | 24.80 | $24.82 | 23120 |
| 2024-07-09 | 24.80 | $24.57 | 26535 |
| 2024-07-08 | 24.82 | $24.66 | 21515 |
| 2024-07-05 | 24.84 | $24.68 | 16400 |
| 2024-07-03 | 24.86 | $24.58 | 19440 |
| 2024-07-02 | 24.89 | $24.58 | 23900 |
| 2024-07-01 | 24.92 | $24.46 | 26910 |
| 2024-06-28 | 24.97 | $24.92 | 56800 |
| 2024-06-27 | 24.97 | $25.20 | 14435 |
| 2024-06-26 | 24.95 | $25.00 | 10000 |
| 2024-06-25 | 24.94 | $25.04 | 14900 |
| 2024-06-24 | 24.93 | $25.06 | 10023 |
| 2024-06-21 | 24.92 | $24.95 | 17100 |
| 2024-06-20 | 24.91 | $24.97 | 10200 |
| 2024-06-18 | 24.91 | $24.93 | 13514 |
| 2024-06-17 | 24.91 | $24.75 | 10400 |
| 2024-06-14 | 24.92 | $24.75 | 9849 |
| 2024-06-13 | 24.94 | $24.75 | 15549 |
| 2024-06-12 | 24.96 | $24.71 | 22000 |
| 2024-06-11 | 24.99 | $24.59 | 42428 |
| 2024-06-10 | 25.03 | $24.90 | 28620 |
| 2024-06-07 | 25.04 | $25.21 | 7100 |
| 2024-06-06 | 25.02 | $25.33 | 29400 |
| 2024-06-05 | 24.99 | $25.44 | 22911 |
| 2024-06-04 | 24.94 | $25.32 | 24241 |
| 2024-06-03 | 24.91 | $25.30 | 12845 |
| 2024-05-31 | 24.86 | $25.32 | 81403 |
| 2024-05-30 | 24.82 | $24.80 | 13127 |
| 2024-05-29 | 24.82 | $24.56 | 12000 |
| 2024-05-28 | 24.84 | $24.74 | 12904 |
| 2024-05-24 | 24.86 | $24.95 | 23133 |
| 2024-05-23 | 24.85 | $24.82 | 27000 |
| 2024-05-22 | 24.85 | $24.88 | 32800 |
| 2024-05-21 | 24.84 | $24.90 | 24734 |
| 2024-05-20 | 24.84 | $25.04 | 21800 |
| 2024-05-17 | 24.82 | $24.91 | 25132 |
| 2024-05-16 | 24.81 | $24.94 | 18127 |
| 2024-05-15 | 24.79 | $25.02 | 26222 |
| 2024-05-14 | 24.77 | $24.69 | 16313 |
| 2024-05-13 | 24.78 | $24.86 | 27300 |
| 2024-05-10 | 24.77 | $24.79 | 11522 |
| 2024-05-09 | 24.77 | $24.67 | 29700 |
| 2024-05-08 | 24.78 | $24.79 | 41600 |
| 2024-05-07 | 24.78 | $24.96 | 15218 |
| 2024-05-06 | 24.76 | $24.95 | 46943 |
| 2024-05-03 | 24.74 | $25.10 | 22200 |
| 2024-05-02 | 24.70 | $24.98 | 15300 |
| 2024-05-01 | 24.67 | $24.76 | 26817 |
| 2024-04-30 | 24.66 | $24.84 | 25800 |
| 2024-04-29 | 24.64 | $24.72 | 7108 |
| 2024-04-26 | 24.63 | $24.55 | 15942 |
| 2024-04-25 | 24.64 | $24.61 | 8500 |
| 2024-04-24 | 24.64 | $24.88 | 18100 |
| 2024-04-23 | 24.62 | $24.90 | 19410 |
| 2024-04-22 | 24.59 | $24.52 | 14900 |
| 2024-04-19 | 24.60 | $24.40 | 16947 |
| 2024-04-18 | 24.62 | $24.34 | 18418 |
| 2024-04-17 | 24.65 | $24.71 | 22042 |
| 2024-04-16 | 24.64 | $24.25 | 19312 |
| 2024-04-15 | 24.68 | $24.15 | 31900 |
| 2024-04-12 | 24.74 | $24.74 | 21813 |
| 2024-04-11 | 24.74 | $24.55 | 19130 |
| 2024-04-10 | 24.76 | $24.63 | 25748 |
| 2024-04-09 | 24.77 | $24.72 | 21106 |
| 2024-04-08 | 24.78 | $24.90 | 28800 |
| 2024-04-05 | 24.76 | $24.91 | 20500 |
| 2024-04-04 | 24.75 | $24.85 | 23844 |
| 2024-04-03 | 24.74 | $24.85 | 30100 |
| 2024-04-02 | 24.73 | $24.64 | 31006 |
| 2024-04-01 | 24.74 | $24.62 | 26300 |
| 2024-03-28 | 24.75 | $24.46 | 69800 |
| 2024-03-27 | 24.78 | $25.50 | 30448 |
| 2024-03-26 | 24.70 | $25.09 | 21800 |
| 2024-03-25 | 24.66 | $24.95 | 18331 |
| 2024-03-22 | 24.63 | $25.05 | 20549 |
| 2024-03-21 | 24.59 | $25.10 | 27732 |
| 2024-03-20 | 24.53 | $25.03 | 12841 |
| 2024-03-19 | 24.48 | $25.00 | 41122 |
| 2024-03-18 | 24.42 | $24.71 | 52400 |
| 2024-03-15 | 24.39 | $24.13 | 46900 |
| 2024-03-14 | 24.42 | $24.24 | 48820 |
| 2024-03-13 | 24.44 | $24.31 | 41900 |
| 2024-03-12 | 24.46 | $24.24 | 91800 |
| 2024-03-11 | 24.48 | $24.31 | 35700 |
| 2024-03-08 | 24.50 | $24.44 | 22340 |
| 2024-03-07 | 24.50 | $24.20 | 20800 |
| 2024-03-06 | 24.53 | $24.03 | 37600 |
| 2024-03-05 | 24.59 | $24.15 | 40800 |
| 2024-03-04 | 24.63 | $24.22 | 34400 |
| 2024-03-01 | 24.68 | $24.44 | 31327 |
| 2024-02-29 | 24.70 | $24.53 | 82224 |
| 2024-02-28 | 24.72 | $24.78 | 40300 |
| 2024-02-27 | 24.71 | $24.85 | 32800 |
| 2024-02-26 | 24.70 | $25.30 | 50826 |
| 2024-02-23 | 24.64 | $25.55 | 26800 |
| 2024-02-22 | 24.54 | $25.18 | 33239 |
| 2024-02-21 | 24.47 | $24.90 | 11010 |
| 2024-02-20 | 24.43 | $24.85 | 21400 |
| 2024-02-16 | 24.38 | $24.68 | 49833 |
| 2024-02-15 | 24.35 | $24.62 | 25700 |
| 2024-02-14 | 24.32 | $24.30 | 29246 |
| 2024-02-13 | 24.32 | $24.16 | 52200 |
| 2024-02-12 | 24.34 | $24.53 | 30536 |
| 2024-02-09 | 24.32 | $24.40 | 32048 |
| 2024-02-08 | 24.31 | $24.07 | 23703 |
| 2024-02-07 | 24.34 | $23.95 | 36800 |
| 2024-02-06 | 24.38 | $24.08 | 24409 |
| 2024-02-05 | 24.41 | $24.10 | 30200 |
| 2024-02-02 | 24.45 | $24.22 | 24300 |
| 2024-02-01 | 24.47 | $24.17 | 60914 |
| 2024-01-31 | 24.50 | $24.32 | 91311 |
| 2024-01-30 | 24.52 | $24.64 | 84200 |
| 2024-01-29 | 24.51 | $24.70 | 30500 |
| 2024-01-26 | 24.49 | $24.70 | 38500 |
| 2024-01-25 | 24.46 | $24.67 | 57500 |
| 2024-01-24 | 24.44 | $24.69 | 115810 |
| 2024-01-23 | 24.42 | $24.70 | 57110 |
| 2024-01-22 | 24.39 | $24.70 | 32841 |
| 2024-01-19 | 24.35 | $24.56 | 38804 |
| 2024-01-18 | 24.33 | $24.58 | 28238 |
| 2024-01-17 | 24.31 | $24.43 | 16742 |
| 2024-01-16 | 24.29 | $24.61 | 18507 |
| 2024-01-12 | 24.26 | $24.67 | 19900 |
| 2024-01-11 | 24.22 | $24.41 | 21000 |
| 2024-01-10 | 24.20 | $24.30 | 12810 |
| 2024-01-09 | 24.18 | $24.17 | 11100 |
| 2024-01-08 | 24.19 | $24.31 | 22948 |
| 2024-01-05 | 24.17 | $24.22 | 41203 |
| 2024-01-04 | 24.17 | $24.39 | 33432 |
| 2024-01-03 | 24.14 | $24.18 | 34300 |
| 2024-01-02 | 24.14 | $23.90 | 41016 |
| 2023-12-29 | 24.17 | $23.70 | 78100 |
| 2023-12-28 | 24.22 | $23.86 | 59000 |
| 2023-12-27 | 24.25 | $24.80 | 44347 |
| 2023-12-26 | 24.20 | $24.93 | 21900 |
| 2023-12-22 | 24.12 | $24.90 | 27931 |
| 2023-12-21 | 24.04 | $24.80 | 26900 |
| 2023-12-20 | 23.96 | $24.43 | 149008 |
| 2023-12-19 | 23.91 | $24.81 | 28719 |
| 2023-12-18 | 23.81 | $24.64 | 22200 |
| 2023-12-15 | 23.72 | $24.61 | 21300 |
| 2023-12-14 | 23.63 | $24.63 | 28400 |
| 2023-12-13 | 23.52 | $24.07 | 25900 |
| 2023-12-12 | 23.47 | $23.46 | 30305 |
| 2023-12-11 | 23.47 | $23.38 | 40306 |
| 2023-12-08 | 23.48 | $23.35 | 29600 |
| 2023-12-07 | 23.49 | $23.63 | 39700 |
| 2023-12-06 | 23.48 | $23.67 | 74741 |
| 2023-12-05 | 23.45 | $23.70 | 42600 |
| 2023-12-04 | 23.43 | $24.42 | 30400 |
| 2023-12-01 | 23.32 | $24.49 | 27843 |
| 2023-11-30 | 23.20 | $23.98 | 83409 |
| 2023-11-29 | 23.12 | $24.43 | 43200 |
| 2023-11-28 | 22.98 | $23.75 | 29800 |
| 2023-11-27 | 22.90 | $23.30 | 25326 |
| 2023-11-24 | 22.86 | $23.13 | 10617 |
| 2023-11-22 | 22.83 | $22.91 | 24900 |
| 2023-11-21 | 22.82 | $23.16 | 14700 |
| 2023-11-20 | 22.79 | $23.09 | 23700 |
| 2023-11-17 | 22.76 | $23.03 | 27800 |
| 2023-11-16 | 22.73 | $23.05 | 29945 |
| 2023-11-15 | 22.69 | $22.96 | 26200 |
| 2023-11-14 | 22.66 | $23.11 | 46600 |
| 2023-11-13 | 22.62 | $22.82 | 26100 |
| 2023-11-10 | 22.60 | $22.60 | 23634 |
| 2023-11-09 | 22.60 | $22.60 | 30900 |
| 2023-11-08 | 22.60 | $22.98 | 20900 |
| 2023-11-07 | 22.56 | $23.14 | 20300 |
| 2023-11-06 | 22.49 | $23.40 | 15200 |
| 2023-11-03 | 22.40 | $23.58 | 18800 |
| 2023-11-02 | 22.27 | $23.23 | 37600 |
| 2023-11-01 | 22.17 | $22.36 | 58800 |
| 2023-10-31 | 22.15 | $22.15 | 87033 |
| 2023-10-30 | 22.15 | $21.51 | 22000 |
| 2023-10-27 | 22.22 | $21.48 | 23500 |
| 2023-10-26 | 22.30 | $21.64 | 22600 |
| 2023-10-25 | 22.37 | $21.54 | 22439 |
| 2023-10-24 | 22.46 | $21.73 | 16600 |
| 2023-10-23 | 22.53 | $21.69 | 24212 |
| 2023-10-20 | 22.62 | $21.62 | 42503 |
| 2023-10-19 | 22.73 | $21.63 | 27401 |
| 2023-10-18 | 22.84 | $21.57 | 26903 |
| 2023-10-17 | 22.98 | $21.96 | 29600 |
| 2023-10-16 | 23.08 | $22.18 | 13300 |
| 2023-10-13 | 23.18 | $22.31 | 44500 |
| 2023-10-12 | 23.27 | $22.23 | 13400 |
| 2023-10-11 | 23.38 | $22.87 | 19534 |
| 2023-10-10 | 23.43 | $22.83 | 10900 |
| 2023-10-09 | 23.50 | $22.66 | 6300 |
| 2023-10-06 | 23.58 | $22.56 | 38200 |
| 2023-10-05 | 23.69 | $22.44 | 27218 |
| 2023-10-04 | 23.82 | $22.50 | 32000 |
| 2023-10-03 | 23.96 | $22.17 | 28613 |
| 2023-10-02 | 24.15 | $22.92 | 29843 |
| 2023-09-29 | 24.28 | $23.49 | 101638 |
| 2023-09-28 | 24.37 | $23.78 | 30933 |
| 2023-09-27 | 24.43 | $23.89 | 16500 |
| 2023-09-26 | 24.48 | $24.00 | 20400 |
| 2023-09-25 | 24.53 | $23.88 | 58600 |
| 2023-09-22 | 24.60 | $24.99 | 13640 |
| 2023-09-21 | 24.56 | $24.75 | 17734 |
| 2023-09-20 | 24.54 | $25.01 | 12702 |
| 2023-09-19 | 24.49 | $24.94 | 15900 |
| 2023-09-18 | 24.45 | $24.84 | 15639 |
| 2023-09-15 | 24.40 | $24.99 | 17300 |
| 2023-09-14 | 24.34 | $24.97 | 15400 |
| 2023-09-13 | 24.28 | $24.71 | 14229 |
| 2023-09-12 | 24.23 | $24.74 | 32933 |
| 2023-09-11 | 24.18 | $24.79 | 33121 |
| 2023-09-08 | 24.11 | $24.48 | 39205 |
| 2023-09-07 | 24.07 | $24.22 | 24104 |
| 2023-09-06 | 24.06 | $24.08 | 13510 |
| 2023-09-05 | 24.06 | $24.08 | 10943 |
| 2023-09-01 | 24.06 | $24.07 | 82700 |
| 2023-08-31 | 24.05 | $24.18 | 72000 |
| 2023-08-30 | 24.04 | $24.12 | 22200 |
| 2023-08-29 | 24.03 | $24.12 | 13747 |
| 2023-08-28 | 24.02 | $24.06 | 55423 |
| 2023-08-25 | 24.02 | $24.06 | 8905 |
| 2023-08-24 | 24.01 | $24.08 | 19513 |
| 2023-08-23 | 24.01 | $24.22 | 23700 |
| 2023-08-22 | 23.98 | $23.84 | 30600 |
| 2023-08-21 | 24.00 | $23.73 | 12005 |
| 2023-08-18 | 24.03 | $23.97 | 52045 |
| 2023-08-17 | 24.03 | $24.05 | 35800 |
| 2023-08-16 | 24.03 | $24.21 | 37932 |
| 2023-08-15 | 24.01 | $23.95 | 52605 |
| 2023-08-14 | 24.02 | $23.99 | 28900 |
| 2023-08-11 | 24.02 | $24.02 | 48625 |
| 2023-08-10 | 24.03 | $23.84 | 24900 |
| 2023-08-09 | 24.04 | $24.04 | 49400 |
| 2023-08-08 | 24.04 | $24.02 | 23900 |
| 2023-08-07 | 24.05 | $24.02 | 18100 |
| 2023-08-04 | 24.05 | $24.01 | 102300 |
| 2023-08-03 | 24.05 | $24.02 | 88120 |
| 2023-08-02 | 24.06 | $24.04 | 34000 |
| 2023-08-01 | 24.06 | $23.98 | 12431 |
| 2023-07-31 | 24.07 | $23.98 | 47324 |
| 2023-07-28 | 24.08 | $23.90 | 18218 |
| 2023-07-27 | 24.10 | $24.17 | 85426 |
| 2023-07-26 | 24.09 | $23.97 | 54828 |
| 2023-07-25 | 24.10 | $24.00 | 27800 |
| 2023-07-24 | 24.11 | $24.00 | 26700 |
| 2023-07-21 | 24.12 | $24.05 | 16400 |
| 2023-07-20 | 24.13 | $24.20 | 38600 |
| 2023-07-19 | 24.12 | $24.05 | 28400 |
| 2023-07-18 | 24.13 | $23.77 | 26306 |
| 2023-07-17 | 24.17 | $23.68 | 32535 |
| 2023-07-14 | 24.22 | $23.59 | 9239 |
| 2023-07-13 | 24.29 | $23.99 | 31543 |
| 2023-07-12 | 24.32 | $24.10 | 60800 |
| 2023-07-11 | 24.34 | $24.10 | 20900 |
| 2023-07-10 | 24.37 | $24.00 | 34600 |
| 2023-07-07 | 24.41 | $23.88 | 14529 |
| 2023-07-06 | 24.46 | $23.55 | 58700 |
| 2023-07-05 | 24.56 | $23.81 | 16118 |
| 2023-07-03 | 24.64 | $24.02 | 48800 |
| 2023-06-30 | 24.70 | $24.28 | 551905 |
| 2023-06-29 | 24.75 | $24.25 | 47530 |
| 2023-06-28 | 24.80 | $25.01 | 40042 |
| 2023-06-27 | 24.78 | $24.99 | 109403 |
| 2023-06-26 | 24.76 | $25.00 | 30111 |
| 2023-06-23 | 24.73 | $24.95 | 22100 |
| 2023-06-22 | 24.71 | $25.00 | 46000 |
| 2023-06-21 | 24.68 | $24.99 | 38114 |
| 2023-06-20 | 24.65 | $24.86 | 19800 |
| 2023-06-16 | 24.62 | $24.86 | 22100 |
| 2023-06-15 | 24.60 | $24.83 | 13722 |
| 2023-06-14 | 24.57 | $24.79 | 31400 |
| 2023-06-13 | 24.55 | $24.80 | 38443 |
| 2023-06-12 | 24.52 | $24.86 | 22200 |
| 2023-06-09 | 24.49 | $25.00 | 14728 |
| 2023-06-08 | 24.43 | $24.93 | 16500 |
| 2023-06-07 | 24.38 | $24.96 | 37800 |
| 2023-06-06 | 24.32 | $25.00 | 125500 |
| 2023-06-05 | 24.25 | $25.01 | 34647 |
| 2023-06-02 | 24.17 | $25.00 | 83400 |
| 2023-06-01 | 24.08 | $24.97 | 96100 |
| 2023-05-31 | 23.99 | $24.71 | 72034 |
| 2023-05-30 | 23.91 | $24.91 | 47730 |
| 2023-05-26 | 23.81 | $24.75 | 29200 |
| 2023-05-25 | 23.71 | $24.55 | 55800 |
| 2023-05-24 | 23.62 | $24.50 | 72400 |
| 2023-05-23 | 23.53 | $24.35 | 22329 |
| 2023-05-22 | 23.44 | $24.17 | 26043 |
| 2023-05-19 | 23.37 | $23.83 | 28411 |
| 2023-05-18 | 23.32 | $23.95 | 30700 |
| 2023-05-17 | 23.25 | $23.95 | 105000 |
| 2023-05-16 | 23.18 | $22.86 | 33900 |
| 2023-05-15 | 23.21 | $23.23 | 60200 |
| 2023-05-12 | 23.21 | $22.30 | 30202 |
| 2023-05-11 | 23.31 | $21.76 | 22204 |
| 2023-05-10 | 23.47 | $22.24 | 44900 |
| 2023-05-09 | 23.60 | $22.85 | 47500 |
| 2023-05-08 | 23.68 | $22.95 | 32900 |
| 2023-05-05 | 23.75 | $22.76 | 93700 |
| 2023-05-04 | 23.86 | $21.25 | 227800 |
| 2023-05-03 | 24.13 | $23.88 | 63600 |
| 2023-05-02 | 24.16 | $24.03 | 108508 |
| 2023-05-01 | 24.17 | $24.71 | 166300 |
| 2023-04-28 | 24.12 | $24.80 | 57200 |
| 2023-04-27 | 24.04 | $24.88 | 60600 |
| 2023-04-26 | 23.95 | $24.64 | 54000 |
| 2023-04-25 | 23.88 | $24.45 | 80403 |
| 2023-04-24 | 23.82 | $24.51 | 155909 |
| 2023-04-21 | 23.75 | $24.41 | 157400 |
| 2023-04-20 | 23.68 | $24.40 | 31922 |
| 2023-04-19 | 23.61 | $24.46 | 101618 |
| 2023-04-18 | 23.52 | $24.30 | 40739 |
| 2023-04-17 | 23.43 | $24.23 | 140305 |
| 2023-04-14 | 23.35 | $23.77 | 69200 |
| 2023-04-13 | 23.30 | $23.55 | 313300 |
| 2023-04-12 | 23.28 | $23.29 | 86925 |
| 2023-04-11 | 23.28 | $23.18 | 91900 |
| 2023-04-10 | 23.29 | $23.05 | 114500 |
| 2023-04-06 | 23.31 | $23.41 | 191446 |
| 2023-04-05 | 23.30 | $23.48 | 131623 |
| 2023-04-04 | 23.28 | $23.63 | 120510 |
| 2023-04-03 | 23.25 | $23.95 | 102844 |
| 2023-03-31 | 23.17 | $24.33 | 3.6M |
| 2023-03-30 | 23.05 | $23.93 | 934300 |
| 2023-03-29 | 22.96 | $22.69 | 386744 |
| 2023-03-28 | 22.99 | $22.40 | 460700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.06
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.84
Average
24.93
Maximum
26.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 25.06 | $25.15 | 16900 |
| 2026-08-06 | 25.05 | $25.07 | 24600 |
| 2026-08-05 | 25.05 | $25.07 | 12815 |
| 2026-08-04 | 25.04 | $25.16 | 19945 |
| 2026-08-03 | 25.03 | $25.10 | 13100 |
| 2026-07-31 | 25.02 | $25.04 | 35200 |
| 2026-07-30 | 25.01 | $25.05 | 20313 |
| 2026-07-29 | 25.01 | $25.00 | 16700 |
| 2026-07-28 | 25.00 | $25.02 | 17116 |
| 2026-07-27 | 25.00 | $25.05 | 31700 |
| 2026-07-24 | 25.00 | $24.98 | 17300 |
| 2026-07-23 | 25.00 | $25.00 | 18244 |
| 2026-07-22 | 25.00 | $25.00 | 22676 |
| 2026-07-21 | 25.00 | $25.01 | 20401 |
| 2026-07-20 | 25.01 | $25.14 | 23121 |
| 2026-07-17 | 25.00 | $25.07 | 111200 |
| 2026-07-16 | 24.99 | $25.00 | 15100 |
| 2026-07-15 | 25.00 | $24.98 | 34100 |
| 2026-07-14 | 25.01 | $24.93 | 16000 |
| 2026-07-13 | 25.02 | $24.97 | 18023 |
| 2026-07-10 | 25.03 | $24.95 | 15000 |
| 2026-07-09 | 25.05 | $24.92 | 11303 |
| 2026-07-08 | 25.06 | $24.98 | 17432 |
| 2026-07-07 | 25.08 | $24.97 | 12804 |
| 2026-07-06 | 25.09 | $24.99 | 25500 |
| 2026-07-02 | 25.10 | $24.85 | 15600 |
| 2026-07-01 | 25.13 | $24.87 | 28433 |
| 2026-06-30 | 25.16 | $25.07 | 117734 |
| 2026-06-29 | 25.17 | $25.11 | 16900 |
| 2026-06-26 | 25.17 | $25.12 | 14367 |
| 2026-06-25 | 25.18 | $25.18 | 25900 |
| 2026-06-24 | 25.18 | $25.23 | 13238 |
| 2026-06-23 | 25.18 | $25.24 | 24704 |
| 2026-06-22 | 25.17 | $25.26 | 49400 |
| 2026-06-18 | 25.16 | $25.17 | 13800 |
| 2026-06-17 | 25.16 | $25.14 | 13429 |
| 2026-06-16 | 25.16 | $25.18 | 16238 |
| 2026-06-15 | 25.16 | $25.16 | 8900 |
| 2026-06-12 | 25.16 | $25.11 | 8216 |
| 2026-06-11 | 25.16 | $25.13 | 36300 |
| 2026-06-10 | 25.17 | $25.11 | 7000 |
| 2026-06-09 | 25.18 | $25.20 | 5517 |
| 2026-06-08 | 25.18 | $25.18 | 8500 |
| 2026-06-05 | 25.19 | $25.19 | 11700 |
| 2026-06-04 | 25.19 | $25.14 | 13939 |
| 2026-06-03 | 25.21 | $25.09 | 7746 |
| 2026-06-02 | 25.23 | $25.15 | 11708 |
| 2026-06-01 | 25.24 | $25.19 | 12508 |
| 2026-05-29 | 25.25 | $25.13 | 27934 |
| 2026-05-28 | 25.27 | $25.40 | 21623 |
| 2026-05-27 | 25.27 | $25.29 | 15100 |
| 2026-05-26 | 25.28 | $25.12 | 12400 |
| 2026-05-22 | 25.30 | $25.10 | 13900 |
| 2026-05-21 | 25.33 | $25.03 | 17333 |
| 2026-05-20 | 25.37 | $25.14 | 19031 |
| 2026-05-19 | 25.40 | $25.01 | 17495 |
| 2026-05-18 | 25.44 | $25.19 | 12206 |
| 2026-05-15 | 25.47 | $25.23 | 14300 |
| 2026-05-14 | 25.49 | $25.41 | 26314 |
| 2026-05-13 | 25.50 | $25.46 | 16300 |
| 2026-05-12 | 25.51 | $25.62 | 12723 |
| 2026-05-11 | 25.50 | $25.59 | 18600 |
| 2026-05-08 | 25.48 | $25.50 | 14926 |
| 2026-05-07 | 25.48 | $25.38 | 13100 |
| 2026-05-06 | 25.49 | $25.46 | 13900 |
| 2026-05-05 | 25.49 | $25.46 | 17000 |
| 2026-05-04 | 25.48 | $25.46 | 10113 |
| 2026-05-01 | 25.47 | $25.55 | 6500 |
| 2026-04-30 | 25.45 | $25.60 | 19800 |
| 2026-04-29 | 25.41 | $25.47 | 9600 |
| 2026-04-28 | 25.39 | $25.48 | 6429 |
| 2026-04-27 | 25.36 | $25.53 | 11768 |
| 2026-04-24 | 25.32 | $25.47 | 11806 |
| 2026-04-23 | 25.29 | $25.55 | 10612 |
| 2026-04-22 | 25.25 | $25.47 | 17200 |
| 2026-04-21 | 25.22 | $25.44 | 7418 |
| 2026-04-20 | 25.19 | $25.52 | 8200 |
| 2026-04-17 | 25.14 | $25.49 | 17426 |
| 2026-04-16 | 25.10 | $25.42 | 10401 |
| 2026-04-15 | 25.06 | $25.54 | 13221 |
| 2026-04-14 | 25.01 | $25.57 | 15042 |
| 2026-04-13 | 24.95 | $25.29 | 10300 |
| 2026-04-10 | 24.92 | $25.31 | 48339 |
| 2026-04-09 | 24.89 | $25.08 | 33900 |
| 2026-04-08 | 24.87 | $24.84 | 17000 |
| 2026-04-07 | 24.89 | $24.73 | 35305 |
| 2026-04-06 | 24.91 | $24.66 | 31005 |
| 2026-04-02 | 24.95 | $24.50 | 26221 |
| 2026-04-01 | 25.01 | $24.51 | 61310 |
| 2026-03-31 | 25.07 | $24.61 | 175800 |
| 2026-03-30 | 25.12 | $25.13 | 12700 |
| 2026-03-27 | 25.13 | $25.18 | 13308 |
| 2026-03-26 | 25.14 | $25.14 | 10900 |
| 2026-03-25 | 25.15 | $25.24 | 8100 |
| 2026-03-24 | 25.15 | $25.02 | 12313 |
| 2026-03-23 | 25.18 | $25.19 | 30957 |
| 2026-03-20 | 25.19 | $24.72 | 46620 |
| 2026-03-19 | 25.26 | $24.98 | 39700 |
| 2026-03-18 | 25.30 | $25.05 | 18500 |
| 2026-03-17 | 25.33 | $25.12 | 34600 |
| 2026-03-16 | 25.37 | $25.11 | 19347 |
| 2026-03-13 | 25.40 | $25.11 | 18721 |
| 2026-03-12 | 25.44 | $25.16 | 20622 |
| 2026-03-11 | 25.47 | $25.12 | 16143 |
| 2026-03-10 | 25.51 | $25.27 | 18100 |
| 2026-03-09 | 25.53 | $25.27 | 14736 |
| 2026-03-06 | 25.56 | $25.41 | 15707 |
| 2026-03-05 | 25.57 | $25.45 | 15125 |
| 2026-03-04 | 25.57 | $25.57 | 36500 |
| 2026-03-03 | 25.57 | $25.71 | 12502 |
| 2026-03-02 | 25.55 | $25.64 | 7844 |
| 2026-02-27 | 25.53 | $25.70 | 59100 |
| 2026-02-26 | 25.51 | $25.51 | 11705 |
| 2026-02-25 | 25.50 | $25.52 | 11940 |
| 2026-02-24 | 25.50 | $25.58 | 12300 |
| 2026-02-23 | 25.49 | $25.62 | 15900 |
| 2026-02-20 | 25.48 | $25.65 | 12646 |
| 2026-02-19 | 25.47 | $25.64 | 9020 |
| 2026-02-18 | 25.46 | $25.56 | 9241 |
| 2026-02-17 | 25.46 | $25.55 | 21219 |
| 2026-02-13 | 25.46 | $25.45 | 14737 |
| 2026-02-12 | 25.47 | $25.39 | 18300 |
| 2026-02-11 | 25.49 | $25.41 | 10840 |
| 2026-02-10 | 25.50 | $25.45 | 8833 |
| 2026-02-09 | 25.51 | $25.40 | 27729 |
| 2026-02-06 | 25.53 | $25.25 | 50600 |
| 2026-02-05 | 25.56 | $25.35 | 22315 |
| 2026-02-04 | 25.58 | $25.32 | 13341 |
| 2026-02-03 | 25.60 | $25.34 | 39133 |
| 2026-02-02 | 25.62 | $25.44 | 9543 |
| 2026-01-30 | 25.63 | $25.35 | 59000 |
| 2026-01-29 | 25.65 | $25.52 | 25718 |
| 2026-01-28 | 25.66 | $25.76 | 10400 |
| 2026-01-27 | 25.64 | $25.87 | 7600 |
| 2026-01-26 | 25.60 | $25.78 | 10621 |
| 2026-01-23 | 25.58 | $25.87 | 14210 |
| 2026-01-22 | 25.54 | $25.77 | 12900 |
| 2026-01-21 | 25.52 | $25.79 | 12802 |
| 2026-01-20 | 25.49 | $25.71 | 17900 |
| 2026-01-16 | 25.47 | $25.88 | 27600 |
| 2026-01-15 | 25.43 | $25.71 | 41400 |
| 2026-01-14 | 25.41 | $25.45 | 20547 |
| 2026-01-13 | 25.41 | $25.33 | 15300 |
| 2026-01-12 | 25.43 | $25.28 | 12400 |
| 2026-01-09 | 25.46 | $25.31 | 22900 |
| 2026-01-08 | 25.48 | $25.36 | 10014 |
| 2026-01-07 | 25.50 | $25.34 | 17900 |
| 2026-01-06 | 25.53 | $25.37 | 21600 |
| 2026-01-05 | 25.55 | $25.28 | 19527 |
| 2026-01-02 | 25.58 | $25.34 | 16300 |
| 2025-12-31 | 25.61 | $25.39 | 48200 |
| 2025-12-30 | 25.64 | $25.60 | 12800 |
| 2025-12-29 | 25.64 | $25.51 | 5100 |
| 2025-12-26 | 25.66 | $25.58 | 7047 |
| 2025-12-24 | 25.67 | $25.57 | 13000 |
| 2025-12-23 | 25.68 | $25.43 | 29310 |
| 2025-12-22 | 25.71 | $25.69 | 11100 |
| 2025-12-19 | 25.71 | $25.71 | 12800 |
| 2025-12-18 | 25.71 | $25.73 | 17112 |
| 2025-12-17 | 25.70 | $25.66 | 9800 |
| 2025-12-16 | 25.70 | $25.82 | 10837 |
| 2025-12-15 | 25.69 | $25.72 | 14346 |
| 2025-12-12 | 25.68 | $25.73 | 15000 |
| 2025-12-11 | 25.66 | $25.72 | 9900 |
| 2025-12-10 | 25.65 | $25.71 | 8100 |
| 2025-12-09 | 25.64 | $25.53 | 11200 |
| 2025-12-08 | 25.64 | $25.62 | 14821 |
| 2025-12-05 | 25.63 | $25.65 | 14200 |
| 2025-12-04 | 25.62 | $25.79 | 10200 |
| 2025-12-03 | 25.60 | $25.74 | 15800 |
| 2025-12-02 | 25.57 | $25.75 | 5900 |
| 2025-12-01 | 25.55 | $25.70 | 10100 |
| 2025-11-28 | 25.53 | $25.80 | 11902 |
| 2025-11-26 | 25.50 | $25.80 | 9900 |
| 2025-11-25 | 25.47 | $25.75 | 10306 |
| 2025-11-24 | 25.44 | $25.62 | 12617 |
| 2025-11-21 | 25.43 | $25.54 | 13911 |
| 2025-11-20 | 25.42 | $25.48 | 29048 |
| 2025-11-19 | 25.41 | $25.43 | 14200 |
| 2025-11-18 | 25.41 | $25.34 | 15700 |
| 2025-11-17 | 25.42 | $25.27 | 25300 |
| 2025-11-14 | 25.44 | $25.29 | 17500 |
| 2025-11-13 | 25.46 | $25.38 | 12500 |
| 2025-11-12 | 25.47 | $25.48 | 8600 |
| 2025-11-11 | 25.47 | $25.46 | 8634 |
| 2025-11-10 | 25.47 | $25.41 | 15900 |
| 2025-11-07 | 25.48 | $25.31 | 27222 |
| 2025-11-06 | 25.50 | $25.40 | 12000 |
| 2025-11-05 | 25.51 | $25.48 | 19000 |
| 2025-11-04 | 25.51 | $25.51 | 15200 |
| 2025-11-03 | 25.51 | $25.54 | 12921 |
| 2025-10-31 | 25.50 | $25.68 | 41344 |
| 2025-10-30 | 25.48 | $25.51 | 12451 |
| 2025-10-29 | 25.48 | $25.46 | 15837 |
| 2025-10-28 | 25.48 | $25.54 | 11543 |
| 2025-10-27 | 25.47 | $25.41 | 19900 |
| 2025-10-24 | 25.48 | $25.38 | 13418 |
| 2025-10-23 | 25.49 | $25.44 | 9408 |
| 2025-10-22 | 25.50 | $25.41 | 20700 |
| 2025-10-21 | 25.51 | $25.70 | 33300 |
| 2025-10-20 | 25.49 | $25.67 | 22300 |
| 2025-10-17 | 25.48 | $25.25 | 36700 |
| 2025-10-16 | 25.52 | $25.43 | 15347 |
| 2025-10-15 | 25.54 | $25.51 | 10103 |
| 2025-10-14 | 25.55 | $25.63 | 9500 |
| 2025-10-13 | 25.56 | $25.57 | 11834 |
| 2025-10-10 | 25.57 | $25.50 | 22800 |
| 2025-10-09 | 25.59 | $25.46 | 23000 |
| 2025-10-08 | 25.62 | $25.41 | 10800 |
| 2025-10-07 | 25.66 | $25.47 | 24830 |
| 2025-10-06 | 25.69 | $25.39 | 9492 |
| 2025-10-03 | 25.74 | $25.35 | 12900 |
| 2025-10-02 | 25.79 | $25.32 | 13639 |
| 2025-10-01 | 25.84 | $25.40 | 22436 |
| 2025-09-30 | 25.89 | $25.56 | 75530 |
| 2025-09-29 | 25.92 | $25.79 | 8746 |
| 2025-09-26 | 25.92 | $25.76 | 11600 |
| 2025-09-25 | 25.93 | $25.68 | 25702 |
| 2025-09-24 | 25.95 | $25.80 | 13900 |
| 2025-09-23 | 25.95 | $25.99 | 24307 |
| 2025-09-22 | 25.94 | $26.05 | 12200 |
| 2025-09-19 | 25.91 | $25.95 | 9100 |
| 2025-09-18 | 25.90 | $25.99 | 19618 |
| 2025-09-17 | 25.89 | $26.13 | 9800 |
| 2025-09-16 | 25.86 | $26.14 | 19300 |
| 2025-09-15 | 25.82 | $26.12 | 5400 |
| 2025-09-12 | 25.79 | $26.13 | 34313 |
| 2025-09-11 | 25.76 | $26.01 | 12200 |
| 2025-09-10 | 25.73 | $26.01 | 5900 |
| 2025-09-09 | 25.70 | $25.93 | 9034 |
| 2025-09-08 | 25.68 | $25.83 | 17000 |
| 2025-09-05 | 25.66 | $25.84 | 23000 |
| 2025-09-04 | 25.64 | $25.53 | 19615 |
| 2025-09-03 | 25.65 | $25.43 | 11945 |
| 2025-09-02 | 25.68 | $25.43 | 18970 |
| 2025-08-29 | 25.70 | $25.32 | 86100 |
| 2025-08-28 | 25.73 | $25.55 | 21600 |
| 2025-08-27 | 25.74 | $25.73 | 8603 |
| 2025-08-26 | 25.74 | $25.69 | 9200 |
| 2025-08-25 | 25.73 | $25.86 | 23700 |
| 2025-08-22 | 25.71 | $26.06 | 7243 |
| 2025-08-21 | 25.66 | $25.82 | 15100 |
| 2025-08-20 | 25.64 | $25.98 | 9601 |
| 2025-08-19 | 25.59 | $25.90 | 16683 |
| 2025-08-18 | 25.55 | $25.75 | 14900 |
| 2025-08-15 | 25.53 | $25.69 | 13900 |
| 2025-08-14 | 25.50 | $25.57 | 6746 |
| 2025-08-13 | 25.49 | $25.65 | 12513 |
| 2025-08-12 | 25.46 | $25.52 | 8234 |
| 2025-08-11 | 25.45 | $25.52 | 6028 |
| 2025-08-08 | 25.43 | $25.63 | 6700 |
| 2025-08-07 | 25.40 | $25.41 | 13300 |
| 2025-08-06 | 25.39 | $25.44 | 12945 |
| 2025-08-05 | 25.38 | $25.56 | 24100 |
| 2025-08-04 | 25.35 | $25.63 | 14200 |
| 2025-08-01 | 25.31 | $25.50 | 14441 |
| 2025-07-31 | 25.29 | $25.62 | 55900 |
| 2025-07-30 | 25.25 | $25.38 | 9900 |
| 2025-07-29 | 25.23 | $25.45 | 8600 |
| 2025-07-28 | 25.20 | $25.35 | 7644 |
| 2025-07-25 | 25.18 | $25.35 | 25200 |
| 2025-07-24 | 25.15 | $25.13 | 17918 |
| 2025-07-23 | 25.15 | $25.20 | 12644 |
| 2025-07-22 | 25.15 | $25.26 | 9217 |
| 2025-07-21 | 25.13 | $25.17 | 21000 |
| 2025-07-18 | 25.13 | $25.21 | 18800 |
| 2025-07-17 | 25.12 | $25.14 | 14900 |
| 2025-07-16 | 25.11 | $25.15 | 13300 |
| 2025-07-15 | 25.11 | $25.17 | 25841 |
| 2025-07-14 | 25.10 | $25.15 | 13400 |
| 2025-07-11 | 25.09 | $25.15 | 17500 |
| 2025-07-10 | 25.09 | $25.30 | 20549 |
| 2025-07-09 | 25.06 | $25.20 | 18300 |
| 2025-07-08 | 25.05 | $25.17 | 13900 |
| 2025-07-07 | 25.04 | $25.03 | 18810 |
| 2025-07-03 | 25.04 | $25.09 | 16800 |
| 2025-07-02 | 25.03 | $24.95 | 59100 |
| 2025-07-01 | 25.04 | $24.66 | 70500 |
| 2025-06-30 | 25.07 | $24.71 | 230100 |
| 2025-06-27 | 25.10 | $25.17 | 22119 |
| 2025-06-26 | 25.09 | $25.28 | 18300 |
| 2025-06-25 | 25.06 | $25.24 | 18841 |
| 2025-06-24 | 25.03 | $25.23 | 11102 |
| 2025-06-23 | 25.01 | $25.22 | 19532 |
| 2025-06-20 | 24.98 | $25.18 | 20335 |
| 2025-06-18 | 24.96 | $25.05 | 15200 |
| 2025-06-17 | 24.95 | $24.99 | 12900 |
| 2025-06-16 | 24.95 | $24.98 | 15726 |
| 2025-06-13 | 24.95 | $24.92 | 16200 |
| 2025-06-12 | 24.95 | $25.04 | 17100 |
| 2025-06-11 | 24.95 | $25.00 | 28715 |
| 2025-06-10 | 24.95 | $25.06 | 18900 |
| 2025-06-09 | 24.95 | $25.01 | 13200 |
| 2025-06-06 | 24.96 | $24.97 | 33500 |
| 2025-06-05 | 24.97 | $24.94 | 9100 |
| 2025-06-04 | 24.99 | $24.92 | 21700 |
| 2025-06-03 | 25.01 | $24.80 | 25800 |
| 2025-06-02 | 25.04 | $24.66 | 38009 |
| 2025-05-30 | 25.10 | $24.76 | 158827 |
| 2025-05-29 | 25.15 | $24.93 | 17706 |
| 2025-05-28 | 25.19 | $24.94 | 17700 |
| 2025-05-27 | 25.23 | $25.12 | 10000 |
| 2025-05-23 | 25.24 | $24.86 | 14900 |
| 2025-05-22 | 25.29 | $24.85 | 15000 |
| 2025-05-21 | 25.33 | $24.83 | 25700 |
| 2025-05-20 | 25.38 | $25.18 | 29400 |
| 2025-05-19 | 25.39 | $25.45 | 9100 |
| 2025-05-16 | 25.37 | $25.42 | 18314 |
| 2025-05-15 | 25.36 | $25.32 | 14400 |
| 2025-05-14 | 25.35 | $25.26 | 17300 |
| 2025-05-13 | 25.34 | $25.28 | 14100 |
| 2025-05-12 | 25.33 | $25.36 | 21347 |
| 2025-05-09 | 25.30 | $25.49 | 17100 |
| 2025-05-08 | 25.26 | $25.36 | 19100 |
| 2025-05-07 | 25.23 | $25.48 | 16000 |
| 2025-05-06 | 25.18 | $25.58 | 21423 |
| 2025-05-05 | 25.12 | $25.62 | 38438 |
| 2025-05-02 | 25.06 | $25.98 | 58243 |
| 2025-05-01 | 24.95 | $25.61 | 41132 |
| 2025-04-30 | 24.89 | $25.27 | 41330 |
| 2025-04-29 | 24.85 | $25.15 | 18400 |
| 2025-04-28 | 24.82 | $25.00 | 48200 |
| 2025-04-25 | 24.82 | $25.00 | 11400 |
| 2025-04-24 | 24.82 | $24.98 | 32400 |
| 2025-04-23 | 24.82 | $24.70 | 48200 |
| 2025-04-22 | 24.85 | $24.70 | 44100 |
| 2025-04-21 | 24.89 | $24.71 | 19500 |
| 2025-04-17 | 24.93 | $24.73 | 30813 |
| 2025-04-16 | 24.98 | $24.71 | 33324 |
| 2025-04-15 | 25.03 | $24.85 | 40600 |
| 2025-04-14 | 25.07 | $24.73 | 14419 |
| 2025-04-11 | 25.12 | $24.51 | 22809 |
| 2025-04-10 | 25.20 | $24.52 | 33000 |
| 2025-04-09 | 25.28 | $24.83 | 22300 |
| 2025-04-08 | 25.33 | $24.65 | 30500 |
| 2025-04-07 | 25.40 | $24.81 | 60605 |
| 2025-04-04 | 25.47 | $25.17 | 48900 |
| 2025-04-03 | 25.50 | $25.36 | 69000 |
| 2025-04-02 | 25.51 | $25.34 | 20023 |
| 2025-04-01 | 25.52 | $25.17 | 28743 |
| 2025-03-31 | 25.55 | $25.60 | 230710 |
| 2025-03-28 | 25.55 | $25.65 | 28819 |
| 2025-03-27 | 25.54 | $25.69 | 22900 |
| 2025-03-26 | 25.52 | $25.56 | 18400 |
| 2025-03-25 | 25.52 | $25.82 | 14200 |
| 2025-03-24 | 25.50 | $25.67 | 18628 |
| 2025-03-21 | 25.49 | $25.70 | 14048 |
| 2025-03-20 | 25.48 | $25.58 | 15207 |
| 2025-03-19 | 25.47 | $25.44 | 17000 |
| 2025-03-18 | 25.48 | $25.34 | 17300 |
| 2025-03-17 | 25.50 | $25.43 | 14800 |
| 2025-03-14 | 25.51 | $25.27 | 14521 |
| 2025-03-13 | 25.54 | $25.27 | 36325 |
| 2025-03-12 | 25.57 | $25.35 | 9425 |
| 2025-03-11 | 25.59 | $25.30 | 18730 |
| 2025-03-10 | 25.62 | $25.40 | 14500 |
| 2025-03-07 | 25.64 | $25.48 | 14600 |
| 2025-03-06 | 25.65 | $25.56 | 7442 |
| 2025-03-05 | 25.65 | $25.62 | 10600 |
| 2025-03-04 | 25.65 | $25.62 | 18900 |
| 2025-03-03 | 25.64 | $25.87 | 8037 |
| 2025-02-28 | 25.61 | $25.84 | 23300 |
| 2025-02-27 | 25.58 | $25.85 | 10031 |
| 2025-02-26 | 25.55 | $25.87 | 6700 |
| 2025-02-25 | 25.51 | $25.89 | 25438 |
| 2025-02-24 | 25.48 | $25.47 | 27000 |
| 2025-02-21 | 25.48 | $25.50 | 11104 |
| 2025-02-20 | 25.48 | $25.42 | 9500 |
| 2025-02-19 | 25.49 | $25.54 | 11300 |
| 2025-02-18 | 25.48 | $25.53 | 12343 |
| 2025-02-14 | 25.48 | $25.61 | 8231 |
| 2025-02-13 | 25.47 | $25.36 | 12000 |
| 2025-02-12 | 25.48 | $25.28 | 10400 |
| 2025-02-11 | 25.51 | $25.44 | 22200 |
| 2025-02-10 | 25.51 | $25.47 | 20600 |
| 2025-02-07 | 25.51 | $25.50 | 7735 |
| 2025-02-06 | 25.50 | $25.47 | 16904 |
| 2025-02-05 | 25.50 | $25.63 | 7027 |
| 2025-02-04 | 25.48 | $25.45 | 9600 |
| 2025-02-03 | 25.49 | $25.39 | 17000 |
| 2025-01-31 | 25.50 | $25.40 | 29027 |
| 2025-01-30 | 25.51 | $25.61 | 22145 |
| 2025-01-29 | 25.50 | $25.59 | 10000 |
| 2025-01-28 | 25.50 | $25.60 | 17532 |
| 2025-01-27 | 25.50 | $25.54 | 46413 |
| 2025-01-24 | 25.51 | $25.57 | 11904 |
| 2025-01-23 | 25.51 | $25.50 | 17700 |
| 2025-01-22 | 25.53 | $25.59 | 8500 |
| 2025-01-21 | 25.53 | $25.60 | 25445 |
| 2025-01-17 | 25.54 | $25.40 | 6914 |
| 2025-01-16 | 25.56 | $25.59 | 13942 |
| 2025-01-15 | 25.57 | $25.53 | 25700 |
| 2025-01-14 | 25.59 | $25.20 | 19731 |
| 2025-01-13 | 25.65 | $25.07 | 30700 |
| 2025-01-10 | 25.72 | $24.80 | 29426 |
| 2025-01-08 | 25.82 | $25.13 | 59300 |
| 2025-01-07 | 25.90 | $25.60 | 25700 |
| 2025-01-06 | 25.93 | $25.89 | 14200 |
| 2025-01-03 | 25.94 | $26.20 | 15335 |
| 2025-01-02 | 25.93 | $26.10 | 27233 |
| 2024-12-31 | 25.92 | $25.42 | 120534 |
| 2024-12-30 | 25.98 | $26.10 | 35948 |
| 2024-12-27 | 25.98 | $25.95 | 18100 |
| 2024-12-26 | 25.99 | $25.99 | 12900 |
| 2024-12-24 | 26.00 | $25.86 | 16500 |
| 2024-12-23 | 26.03 | $25.85 | 13600 |
| 2024-12-20 | 26.06 | $25.82 | 23939 |
| 2024-12-19 | 26.09 | $25.78 | 13932 |
| 2024-12-18 | 26.12 | $25.82 | 17040 |
| 2024-12-17 | 26.16 | $26.03 | 13800 |
| 2024-12-16 | 26.17 | $25.87 | 12400 |
| 2024-12-13 | 26.20 | $25.91 | 22446 |
| 2024-12-12 | 26.22 | $26.04 | 13300 |
| 2024-12-11 | 26.23 | $26.17 | 15500 |
| 2024-12-10 | 26.23 | $26.20 | 16000 |
| 2024-12-09 | 26.22 | $26.22 | 24610 |
| 2024-12-06 | 26.22 | $26.35 | 23127 |
| 2024-12-05 | 26.20 | $26.50 | 25346 |
| 2024-12-04 | 26.16 | $26.30 | 13800 |
| 2024-12-03 | 26.14 | $26.23 | 28000 |
| 2024-12-02 | 26.13 | $26.35 | 13942 |
| 2024-11-29 | 26.10 | $26.47 | 45104 |
| 2024-11-27 | 26.06 | $26.21 | 14400 |
| 2024-11-26 | 26.05 | $26.09 | 14013 |
| 2024-11-25 | 26.04 | $26.15 | 14941 |
| 2024-11-22 | 26.03 | $26.14 | 14000 |
| 2024-11-21 | 26.03 | $26.11 | 14600 |
| 2024-11-20 | 26.02 | $25.95 | 32301 |
| 2024-11-19 | 26.03 | $26.06 | 19312 |
| 2024-11-18 | 26.02 | $25.92 | 40900 |
| 2024-11-15 | 26.04 | $25.95 | 10602 |
| 2024-11-14 | 26.04 | $25.82 | 15000 |
| 2024-11-13 | 26.06 | $25.95 | 18200 |
| 2024-11-12 | 26.07 | $25.94 | 21200 |
| 2024-11-11 | 26.08 | $26.30 | 12900 |
| 2024-11-08 | 26.05 | $26.25 | 26417 |
| 2024-11-07 | 26.03 | $26.07 | 15531 |
| 2024-11-06 | 26.02 | $25.95 | 22200 |
| 2024-11-05 | 26.02 | $26.22 | 14400 |
| 2024-11-04 | 25.99 | $25.99 | 42300 |
| 2024-11-01 | 25.98 | $25.97 | 24140 |
| 2024-10-31 | 25.98 | $25.98 | 81600 |
| 2024-10-30 | 25.97 | $26.19 | 35200 |
| 2024-10-29 | 25.94 | $26.14 | 19803 |
| 2024-10-28 | 25.92 | $26.10 | 18522 |
| 2024-10-25 | 25.89 | $26.03 | 20446 |
| 2024-10-24 | 25.88 | $26.00 | 33200 |
| 2024-10-23 | 25.87 | $25.86 | 24144 |
| 2024-10-22 | 25.87 | $26.04 | 35705 |
| 2024-10-21 | 25.86 | $25.91 | 14719 |
| 2024-10-18 | 25.86 | $25.98 | 5839 |
| 2024-10-17 | 25.86 | $25.87 | 15000 |
| 2024-10-16 | 25.86 | $25.98 | 35200 |
| 2024-10-15 | 25.86 | $25.76 | 18334 |
| 2024-10-14 | 25.88 | $25.79 | 23115 |
| 2024-10-11 | 25.89 | $25.78 | 25906 |
| 2024-10-10 | 25.91 | $25.69 | 11346 |
| 2024-10-09 | 25.93 | $25.70 | 19948 |
| 2024-10-08 | 25.95 | $25.85 | 22530 |
| 2024-10-07 | 25.96 | $25.61 | 14531 |
| 2024-10-04 | 25.99 | $25.90 | 11509 |
| 2024-10-03 | 25.99 | $25.89 | 14601 |
| 2024-10-02 | 25.99 | $25.93 | 17500 |
| 2024-10-01 | 25.98 | $25.91 | 95400 |
| 2024-09-30 | 25.98 | $25.79 | 160539 |
| 2024-09-27 | 25.98 | $26.18 | 21400 |
| 2024-09-26 | 25.94 | $26.23 | 31900 |
| 2024-09-25 | 25.90 | $26.23 | 11527 |
| 2024-09-24 | 25.85 | $26.23 | 27100 |
| 2024-09-23 | 25.80 | $26.20 | 18345 |
| 2024-09-20 | 25.74 | $26.21 | 12724 |
| 2024-09-19 | 25.69 | $26.12 | 10113 |
| 2024-09-18 | 25.63 | $25.85 | 45400 |
| 2024-09-17 | 25.61 | $25.78 | 88600 |
| 2024-09-16 | 25.58 | $25.75 | 27408 |
| 2024-09-13 | 25.56 | $25.76 | 102200 |
| 2024-09-12 | 25.54 | $25.63 | 11700 |
| 2024-09-11 | 25.52 | $25.57 | 15700 |
| 2024-09-10 | 25.51 | $25.64 | 27244 |
| 2024-09-09 | 25.49 | $25.73 | 19836 |
| 2024-09-06 | 25.46 | $25.46 | 12733 |
| 2024-09-05 | 25.45 | $25.58 | 12643 |
| 2024-09-04 | 25.43 | $25.55 | 14609 |
| 2024-09-03 | 25.41 | $25.43 | 15226 |
| 2024-08-30 | 25.39 | $25.35 | 45722 |
| 2024-08-29 | 25.38 | $25.44 | 16943 |
| 2024-08-28 | 25.36 | $25.54 | 20300 |
| 2024-08-27 | 25.32 | $25.44 | 7800 |
| 2024-08-26 | 25.29 | $25.53 | 14840 |
| 2024-08-23 | 25.25 | $25.54 | 17600 |
| 2024-08-22 | 25.20 | $25.45 | 13400 |
| 2024-08-21 | 25.16 | $25.45 | 14137 |
| 2024-08-20 | 25.12 | $25.45 | 10416 |
| 2024-08-19 | 25.07 | $25.46 | 13408 |
| 2024-08-16 | 25.02 | $25.46 | 22625 |
| 2024-08-15 | 24.97 | $25.35 | 12600 |
| 2024-08-14 | 24.92 | $25.36 | 27600 |
| 2024-08-13 | 24.88 | $25.11 | 11617 |
| 2024-08-12 | 24.85 | $24.96 | 16200 |
| 2024-08-09 | 24.85 | $25.05 | 14200 |
| 2024-08-08 | 24.83 | $25.01 | 27244 |
| 2024-08-07 | 24.82 | $25.04 | 22000 |
| 2024-08-06 | 24.81 | $24.88 | 35700 |
| 2024-08-05 | 24.81 | $24.30 | 35600 |
| 2024-08-02 | 24.87 | $24.67 | 22800 |
| 2024-08-01 | 24.89 | $24.69 | 28300 |
| 2024-07-31 | 24.91 | $24.61 | 115100 |
| 2024-07-30 | 24.94 | $25.05 | 9200 |
| 2024-07-29 | 24.92 | $24.92 | 18738 |
| 2024-07-26 | 24.91 | $24.98 | 13222 |
| 2024-07-25 | 24.90 | $24.85 | 15600 |
| 2024-07-24 | 24.91 | $24.66 | 16900 |
| 2024-07-23 | 24.93 | $24.83 | 12100 |
| 2024-07-22 | 24.94 | $24.89 | 18200 |
| 2024-07-19 | 24.94 | $24.92 | 9100 |
| 2024-07-18 | 24.94 | $24.90 | 14300 |
| 2024-07-17 | 24.94 | $25.11 | 16414 |
| 2024-07-16 | 24.92 | $25.25 | 30336 |
| 2024-07-15 | 24.89 | $25.25 | 7709 |
| 2024-07-12 | 24.85 | $25.22 | 8918 |
| 2024-07-11 | 24.81 | $25.14 | 22600 |
| 2024-07-10 | 24.78 | $24.82 | 23120 |
| 2024-07-09 | 24.78 | $24.57 | 26535 |
| 2024-07-08 | 24.80 | $24.66 | 21515 |
| 2024-07-05 | 24.82 | $24.68 | 16400 |
| 2024-07-03 | 24.84 | $24.58 | 19440 |
| 2024-07-02 | 24.88 | $24.58 | 23900 |
| 2024-07-01 | 24.92 | $24.46 | 26910 |
| 2024-06-28 | 24.97 | $24.92 | 56800 |
| 2024-06-27 | 24.98 | $25.20 | 14435 |
| 2024-06-26 | 24.96 | $25.00 | 10000 |
| 2024-06-25 | 24.95 | $25.04 | 14900 |
| 2024-06-24 | 24.95 | $25.06 | 10023 |
| 2024-06-21 | 24.94 | $24.95 | 17100 |
| 2024-06-20 | 24.94 | $24.97 | 10200 |
| 2024-06-18 | 24.94 | $24.93 | 13514 |
| 2024-06-17 | 24.94 | $24.75 | 10400 |
| 2024-06-14 | 24.96 | $24.75 | 9849 |
| 2024-06-13 | 24.98 | $24.75 | 15549 |
| 2024-06-12 | 25.00 | $24.71 | 22000 |
| 2024-06-11 | 25.03 | $24.59 | 42428 |
| 2024-06-10 | 25.07 | $24.90 | 28620 |
| 2024-06-07 | 25.07 | $25.21 | 7100 |
| 2024-06-06 | 25.05 | $25.33 | 29400 |
| 2024-06-05 | 25.01 | $25.44 | 22911 |
| 2024-06-04 | 24.96 | $25.32 | 24241 |
| 2024-06-03 | 24.92 | $25.30 | 12845 |
| 2024-05-31 | 24.88 | $25.32 | 81403 |
| 2024-05-30 | 24.84 | $24.80 | 13127 |
| 2024-05-29 | 24.85 | $24.56 | 12000 |
| 2024-05-28 | 24.88 | $24.74 | 12904 |
| 2024-05-24 | 24.89 | $24.95 | 23133 |
| 2024-05-23 | 24.88 | $24.82 | 27000 |
| 2024-05-22 | 24.88 | $24.88 | 32800 |
| 2024-05-21 | 24.88 | $24.90 | 24734 |
| 2024-05-20 | 24.88 | $25.04 | 21800 |
| 2024-05-17 | 24.86 | $24.91 | 25132 |
| 2024-05-16 | 24.84 | $24.94 | 18127 |
| 2024-05-15 | 24.83 | $25.02 | 26222 |
| 2024-05-14 | 24.80 | $24.69 | 16313 |
| 2024-05-13 | 24.81 | $24.86 | 27300 |
| 2024-05-10 | 24.79 | $24.79 | 11522 |
| 2024-05-09 | 24.78 | $24.67 | 29700 |
| 2024-05-08 | 24.78 | $24.79 | 41600 |
| 2024-05-07 | 24.77 | $24.96 | 15218 |
| 2024-05-06 | 24.74 | $24.95 | 46943 |
| 2024-05-03 | 24.72 | $25.10 | 22200 |
| 2024-05-02 | 24.67 | $24.98 | 15300 |
| 2024-05-01 | 24.64 | $24.76 | 26817 |
| 2024-04-30 | 24.63 | $24.84 | 25800 |
| 2024-04-29 | 24.61 | $24.72 | 7108 |
| 2024-04-26 | 24.60 | $24.55 | 15942 |
| 2024-04-25 | 24.61 | $24.61 | 8500 |
| 2024-04-24 | 24.62 | $24.88 | 18100 |
| 2024-04-23 | 24.60 | $24.90 | 19410 |
| 2024-04-22 | 24.58 | $24.52 | 14900 |
| 2024-04-19 | 24.60 | $24.40 | 16947 |
| 2024-04-18 | 24.63 | $24.34 | 18418 |
| 2024-04-17 | 24.67 | $24.71 | 22042 |
| 2024-04-16 | 24.68 | $24.25 | 19312 |
| 2024-04-15 | 24.74 | $24.15 | 31900 |
| 2024-04-12 | 24.80 | $24.74 | 21813 |
| 2024-04-11 | 24.81 | $24.55 | 19130 |
| 2024-04-10 | 24.83 | $24.63 | 25748 |
| 2024-04-09 | 24.84 | $24.72 | 21106 |
| 2024-04-08 | 24.84 | $24.90 | 28800 |
| 2024-04-05 | 24.83 | $24.91 | 20500 |
| 2024-04-04 | 24.81 | $24.85 | 23844 |
| 2024-04-03 | 24.79 | $24.85 | 30100 |
| 2024-04-02 | 24.76 | $24.64 | 31006 |
| 2024-04-01 | 24.76 | $24.62 | 26300 |
| 2024-03-28 | 24.75 | $24.46 | 69800 |
| 2024-03-27 | 24.77 | $25.50 | 30448 |
| 2024-03-26 | 24.68 | $25.09 | 21800 |
| 2024-03-25 | 24.62 | $24.95 | 18331 |
| 2024-03-22 | 24.59 | $25.05 | 20549 |
| 2024-03-21 | 24.54 | $25.10 | 27732 |
| 2024-03-20 | 24.49 | $25.03 | 12841 |
| 2024-03-19 | 24.45 | $25.00 | 41122 |
| 2024-03-18 | 24.41 | $24.71 | 52400 |
| 2024-03-15 | 24.39 | $24.13 | 46900 |
| 2024-03-14 | 24.44 | $24.24 | 48820 |
| 2024-03-13 | 24.47 | $24.31 | 41900 |
| 2024-03-12 | 24.50 | $24.24 | 91800 |
| 2024-03-11 | 24.53 | $24.31 | 35700 |
| 2024-03-08 | 24.56 | $24.44 | 22340 |
| 2024-03-07 | 24.57 | $24.20 | 20800 |
| 2024-03-06 | 24.61 | $24.03 | 37600 |
| 2024-03-05 | 24.66 | $24.15 | 40800 |
| 2024-03-04 | 24.70 | $24.22 | 34400 |
| 2024-03-01 | 24.74 | $24.44 | 31327 |
| 2024-02-29 | 24.75 | $24.53 | 82224 |
| 2024-02-28 | 24.75 | $24.78 | 40300 |
| 2024-02-27 | 24.73 | $24.85 | 32800 |
| 2024-02-26 | 24.70 | $25.30 | 50826 |
| 2024-02-23 | 24.62 | $25.55 | 26800 |
| 2024-02-22 | 24.52 | $25.18 | 33239 |
| 2024-02-21 | 24.45 | $24.90 | 11010 |
| 2024-02-20 | 24.40 | $24.85 | 21400 |
| 2024-02-16 | 24.36 | $24.68 | 49833 |
| 2024-02-15 | 24.34 | $24.62 | 25700 |
| 2024-02-14 | 24.32 | $24.30 | 29246 |
| 2024-02-13 | 24.33 | $24.16 | 52200 |
| 2024-02-12 | 24.35 | $24.53 | 30536 |
| 2024-02-09 | 24.35 | $24.40 | 32048 |
| 2024-02-08 | 24.35 | $24.07 | 23703 |
| 2024-02-07 | 24.39 | $23.95 | 36800 |
| 2024-02-06 | 24.44 | $24.08 | 24409 |
| 2024-02-05 | 24.48 | $24.10 | 30200 |
| 2024-02-02 | 24.51 | $24.22 | 24300 |
| 2024-02-01 | 24.54 | $24.17 | 60914 |
| 2024-01-31 | 24.57 | $24.32 | 91311 |
| 2024-01-30 | 24.58 | $24.64 | 84200 |
| 2024-01-29 | 24.56 | $24.70 | 30500 |
| 2024-01-26 | 24.53 | $24.70 | 38500 |
| 2024-01-25 | 24.51 | $24.67 | 57500 |
| 2024-01-24 | 24.48 | $24.69 | 115810 |
| 2024-01-23 | 24.45 | $24.70 | 57110 |
| 2024-01-22 | 24.43 | $24.70 | 32841 |
| 2024-01-19 | 24.40 | $24.56 | 38804 |
| 2024-01-18 | 24.39 | $24.58 | 28238 |
| 2024-01-17 | 24.37 | $24.43 | 16742 |
| 2024-01-16 | 24.37 | $24.61 | 18507 |
| 2024-01-12 | 24.36 | $24.67 | 19900 |
| 2024-01-11 | 24.33 | $24.41 | 21000 |
| 2024-01-10 | 24.32 | $24.30 | 12810 |
| 2024-01-09 | 24.33 | $24.17 | 11100 |
| 2024-01-08 | 24.33 | $24.31 | 22948 |
| 2024-01-05 | 24.33 | $24.22 | 41203 |
| 2024-01-04 | 24.33 | $24.39 | 33432 |
| 2024-01-03 | 24.31 | $24.18 | 34300 |
| 2024-01-02 | 24.31 | $23.90 | 41016 |
| 2023-12-29 | 24.34 | $23.70 | 78100 |
| 2023-12-28 | 24.39 | $23.86 | 59000 |
| 2023-12-27 | 24.42 | $24.80 | 44347 |
| 2023-12-26 | 24.37 | $24.93 | 21900 |
| 2023-12-22 | 24.29 | $24.90 | 27931 |
| 2023-12-21 | 24.21 | $24.80 | 26900 |
| 2023-12-20 | 24.13 | $24.43 | 149008 |
| 2023-12-19 | 24.07 | $24.81 | 28719 |
| 2023-12-18 | 23.98 | $24.64 | 22200 |
| 2023-12-15 | 23.89 | $24.61 | 21300 |
| 2023-12-14 | 23.79 | $24.63 | 28400 |
| 2023-12-13 | 23.69 | $24.07 | 25900 |
| 2023-12-12 | 23.64 | $23.46 | 30305 |
| 2023-12-11 | 23.64 | $23.38 | 40306 |
| 2023-12-08 | 23.64 | $23.35 | 29600 |
| 2023-12-07 | 23.65 | $23.63 | 39700 |
| 2023-12-06 | 23.62 | $23.67 | 74741 |
| 2023-12-05 | 23.59 | $23.70 | 42600 |
| 2023-12-04 | 23.55 | $24.42 | 30400 |
| 2023-12-01 | 23.44 | $24.49 | 27843 |
| 2023-11-30 | 23.32 | $23.98 | 83409 |
| 2023-11-29 | 23.24 | $24.43 | 43200 |
| 2023-11-28 | 23.11 | $23.75 | 29800 |
| 2023-11-27 | 23.03 | $23.30 | 25326 |
| 2023-11-24 | 22.98 | $23.13 | 10617 |
| 2023-11-22 | 22.94 | $22.91 | 24900 |
| 2023-11-21 | 22.92 | $23.16 | 14700 |
| 2023-11-20 | 22.87 | $23.09 | 23700 |
| 2023-11-17 | 22.81 | $23.03 | 27800 |
| 2023-11-16 | 22.76 | $23.05 | 29945 |
| 2023-11-15 | 22.70 | $22.96 | 26200 |
| 2023-11-14 | 22.63 | $23.11 | 46600 |
| 2023-11-13 | 22.55 | $22.82 | 26100 |
| 2023-11-10 | 22.50 | $22.60 | 23634 |
| 2023-11-09 | 22.46 | $22.60 | 30900 |
| 2023-11-08 | 22.42 | $22.98 | 20900 |
| 2023-11-07 | 22.35 | $23.14 | 20300 |
| 2023-11-06 | 22.26 | $23.40 | 15200 |
| 2023-11-03 | 22.13 | $23.58 | 18800 |
| 2023-11-02 | 21.99 | $23.23 | 37600 |
| 2023-11-01 | 21.88 | $22.36 | 58800 |
| 2023-10-31 | 21.85 | $22.15 | 87033 |
| 2023-10-30 | 21.84 | $21.51 | 22000 |
| 2023-10-27 | 21.90 | $21.48 | 23500 |
| 2023-10-26 | 21.97 | $21.64 | 22600 |
| 2023-10-25 | 22.04 | $21.54 | 22439 |
| 2023-10-24 | 22.12 | $21.73 | 16600 |
| 2023-10-23 | 22.20 | $21.69 | 24212 |
| 2023-10-20 | 22.30 | $21.62 | 42503 |
| 2023-10-19 | 22.41 | $21.63 | 27401 |
| 2023-10-18 | 22.55 | $21.57 | 26903 |
| 2023-10-17 | 22.70 | $21.96 | 29600 |
| 2023-10-16 | 22.83 | $22.18 | 13300 |
| 2023-10-13 | 22.95 | $22.31 | 44500 |
| 2023-10-12 | 23.07 | $22.23 | 13400 |
| 2023-10-11 | 23.21 | $22.87 | 19534 |
| 2023-10-10 | 23.30 | $22.83 | 10900 |
| 2023-10-09 | 23.41 | $22.66 | 6300 |
| 2023-10-06 | 23.53 | $22.56 | 38200 |
| 2023-10-05 | 23.68 | $22.44 | 27218 |
| 2023-10-04 | 23.85 | $22.50 | 32000 |
| 2023-10-03 | 24.02 | $22.17 | 28613 |
| 2023-10-02 | 24.23 | $22.92 | 29843 |
| 2023-09-29 | 24.37 | $23.49 | 101638 |
| 2023-09-28 | 24.47 | $23.78 | 30933 |
| 2023-09-27 | 24.54 | $23.89 | 16500 |
| 2023-09-26 | 24.59 | $24.00 | 20400 |
| 2023-09-25 | 24.64 | $23.88 | 58600 |
| 2023-09-22 | 24.70 | $24.99 | 13640 |
| 2023-09-21 | 24.65 | $24.75 | 17734 |
| 2023-09-20 | 24.62 | $25.01 | 12702 |
| 2023-09-19 | 24.56 | $24.94 | 15900 |
| 2023-09-18 | 24.50 | $24.84 | 15639 |
| 2023-09-15 | 24.45 | $24.99 | 17300 |
| 2023-09-14 | 24.38 | $24.97 | 15400 |
| 2023-09-13 | 24.30 | $24.71 | 14229 |
| 2023-09-12 | 24.25 | $24.74 | 32933 |
| 2023-09-11 | 24.19 | $24.79 | 33121 |
| 2023-09-08 | 24.12 | $24.48 | 39205 |
| 2023-09-07 | 24.08 | $24.22 | 24104 |
| 2023-09-06 | 24.06 | $24.08 | 13510 |
| 2023-09-05 | 24.06 | $24.08 | 10943 |
| 2023-09-01 | 24.05 | $24.07 | 82700 |
| 2023-08-31 | 24.05 | $24.18 | 72000 |
| 2023-08-30 | 24.03 | $24.12 | 22200 |
| 2023-08-29 | 24.02 | $24.12 | 13747 |
| 2023-08-28 | 24.01 | $24.06 | 55423 |
| 2023-08-25 | 24.01 | $24.06 | 8905 |
| 2023-08-24 | 24.00 | $24.08 | 19513 |
| 2023-08-23 | 23.99 | $24.22 | 23700 |
| 2023-08-22 | 23.97 | $23.84 | 30600 |
| 2023-08-21 | 23.99 | $23.73 | 12005 |
| 2023-08-18 | 24.01 | $23.97 | 52045 |
| 2023-08-17 | 24.02 | $24.05 | 35800 |
| 2023-08-16 | 24.01 | $24.21 | 37932 |
| 2023-08-15 | 23.99 | $23.95 | 52605 |
| 2023-08-14 | 24.00 | $23.99 | 28900 |
| 2023-08-11 | 24.00 | $24.02 | 48625 |
| 2023-08-10 | 23.99 | $23.84 | 24900 |
| 2023-08-09 | 24.01 | $24.04 | 49400 |
| 2023-08-08 | 24.00 | $24.02 | 23900 |
| 2023-08-07 | 24.00 | $24.02 | 18100 |
| 2023-08-04 | 23.99 | $24.01 | 102300 |
| 2023-08-03 | 23.99 | $24.02 | 88120 |
| 2023-08-02 | 23.98 | $24.04 | 34000 |
| 2023-08-01 | 23.97 | $23.98 | 12431 |
| 2023-07-31 | 23.97 | $23.98 | 47324 |
| 2023-07-28 | 23.97 | $23.90 | 18218 |
| 2023-07-27 | 23.97 | $24.17 | 85426 |
| 2023-07-26 | 23.96 | $23.97 | 54828 |
| 2023-07-25 | 23.97 | $24.00 | 27800 |
| 2023-07-24 | 23.98 | $24.00 | 26700 |
| 2023-07-21 | 24.00 | $24.05 | 16400 |
| 2023-07-20 | 24.01 | $24.20 | 38600 |
| 2023-07-19 | 24.02 | $24.05 | 28400 |
| 2023-07-18 | 24.04 | $23.77 | 26306 |
| 2023-07-17 | 24.09 | $23.68 | 32535 |
| 2023-07-14 | 24.16 | $23.59 | 9239 |
| 2023-07-13 | 24.25 | $23.99 | 31543 |
| 2023-07-12 | 24.29 | $24.10 | 60800 |
| 2023-07-11 | 24.34 | $24.10 | 20900 |
| 2023-07-10 | 24.38 | $24.00 | 34600 |
| 2023-07-07 | 24.44 | $23.88 | 14529 |
| 2023-07-06 | 24.52 | $23.55 | 58700 |
| 2023-07-05 | 24.64 | $23.81 | 16118 |
| 2023-07-03 | 24.73 | $24.02 | 48800 |
| 2023-06-30 | 24.81 | $24.28 | 551905 |
| 2023-06-29 | 24.87 | $24.25 | 47530 |
| 2023-06-28 | 24.94 | $25.01 | 40042 |
| 2023-06-27 | 24.93 | $24.99 | 109403 |
| 2023-06-26 | 24.92 | $25.00 | 30111 |
| 2023-06-23 | 24.91 | $24.95 | 22100 |
| 2023-06-22 | 24.90 | $25.00 | 46000 |
| 2023-06-21 | 24.88 | $24.99 | 38114 |
| 2023-06-20 | 24.87 | $24.86 | 19800 |
| 2023-06-16 | 24.85 | $24.86 | 22100 |
| 2023-06-15 | 24.84 | $24.83 | 13722 |
| 2023-06-14 | 24.82 | $24.79 | 31400 |
| 2023-06-13 | 24.80 | $24.80 | 38443 |
| 2023-06-12 | 24.77 | $24.86 | 22200 |
| 2023-06-09 | 24.72 | $25.00 | 14728 |
| 2023-06-08 | 24.64 | $24.93 | 16500 |
| 2023-06-07 | 24.56 | $24.96 | 37800 |
| 2023-06-06 | 24.46 | $25.00 | 125500 |
| 2023-06-05 | 24.35 | $25.01 | 34647 |
| 2023-06-02 | 24.23 | $25.00 | 83400 |
| 2023-06-01 | 24.09 | $24.97 | 96100 |
| 2023-05-31 | 23.95 | $24.71 | 72034 |
| 2023-05-30 | 23.83 | $24.91 | 47730 |
| 2023-05-26 | 23.69 | $24.75 | 29200 |
| 2023-05-25 | 23.56 | $24.55 | 55800 |
| 2023-05-24 | 23.46 | $24.50 | 72400 |
| 2023-05-23 | 23.36 | $24.35 | 22329 |
| 2023-05-22 | 23.28 | $24.17 | 26043 |
| 2023-05-19 | 23.22 | $23.83 | 28411 |
| 2023-05-18 | 23.19 | $23.95 | 30700 |
| 2023-05-17 | 23.15 | $23.95 | 105000 |
| 2023-05-16 | 23.11 | $22.86 | 33900 |
| 2023-05-15 | 23.18 | $23.23 | 60200 |
| 2023-05-12 | 23.23 | $22.30 | 30202 |
| 2023-05-11 | 23.37 | $21.76 | 22204 |
| 2023-05-10 | 23.57 | $22.24 | 44900 |
| 2023-05-09 | 23.73 | $22.85 | 47500 |
| 2023-05-08 | 23.83 | $22.95 | 32900 |
| 2023-05-05 | 23.92 | $22.76 | 93700 |
| 2023-05-04 | 24.04 | $21.25 | 227800 |
| 2023-05-03 | 24.30 | $23.88 | 63600 |
| 2023-05-02 | 24.32 | $24.03 | 108508 |
| 2023-05-01 | 24.32 | $24.71 | 166300 |
| 2023-04-28 | 24.26 | $24.80 | 57200 |
| 2023-04-27 | 24.18 | $24.88 | 60600 |
| 2023-04-26 | 24.09 | $24.64 | 54000 |
| 2023-04-25 | 24.01 | $24.45 | 80403 |
| 2023-04-24 | 23.93 | $24.51 | 155909 |
| 2023-04-21 | 23.84 | $24.41 | 157400 |
| 2023-04-20 | 23.75 | $24.40 | 31922 |
| 2023-04-19 | 23.66 | $24.46 | 101618 |
| 2023-04-18 | 23.54 | $24.30 | 40739 |
| 2023-04-17 | 23.43 | $24.23 | 140305 |
| 2023-04-14 | 23.31 | $23.77 | 69200 |
| 2023-04-13 | 23.22 | $23.55 | 313300 |
| 2023-04-12 | 23.14 | $23.29 | 86925 |
| 2023-04-11 | 23.09 | $23.18 | 91900 |
| 2023-04-10 | 23.04 | $23.05 | 114500 |
| 2023-04-06 | 23.00 | $23.41 | 191446 |
| 2023-04-05 | 22.94 | $23.48 | 131623 |
| 2023-04-04 | 22.88 | $23.63 | 120510 |
| 2023-04-03 | 22.81 | $23.95 | 102844 |
| 2023-03-31 | 22.72 | $24.33 | 3.6M |
| 2023-03-30 | 22.59 | $23.93 | 934300 |
| 2023-03-29 | 22.51 | $22.69 | 386744 |
| 2023-03-28 | 22.56 | $22.40 | 460700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.07
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.38
Average
24.94
Maximum
26.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 25.07 | $25.15 | 16900 |
| 2026-08-06 | 25.05 | $25.07 | 24600 |
| 2026-08-05 | 25.05 | $25.07 | 12815 |
| 2026-08-04 | 25.04 | $25.16 | 19945 |
| 2026-08-03 | 25.02 | $25.10 | 13100 |
| 2026-07-31 | 25.00 | $25.04 | 35200 |
| 2026-07-30 | 25.00 | $25.05 | 20313 |
| 2026-07-29 | 24.99 | $25.00 | 16700 |
| 2026-07-28 | 24.99 | $25.02 | 17116 |
| 2026-07-27 | 24.99 | $25.05 | 31700 |
| 2026-07-24 | 24.98 | $24.98 | 17300 |
| 2026-07-23 | 24.98 | $25.00 | 18244 |
| 2026-07-22 | 24.98 | $25.00 | 22676 |
| 2026-07-21 | 24.98 | $25.01 | 20401 |
| 2026-07-20 | 24.99 | $25.14 | 23121 |
| 2026-07-17 | 24.96 | $25.07 | 111200 |
| 2026-07-16 | 24.94 | $25.00 | 15100 |
| 2026-07-15 | 24.94 | $24.98 | 34100 |
| 2026-07-14 | 24.94 | $24.93 | 16000 |
| 2026-07-13 | 24.95 | $24.97 | 18023 |
| 2026-07-10 | 24.96 | $24.95 | 15000 |
| 2026-07-09 | 24.97 | $24.92 | 11303 |
| 2026-07-08 | 24.99 | $24.98 | 17432 |
| 2026-07-07 | 25.00 | $24.97 | 12804 |
| 2026-07-06 | 25.02 | $24.99 | 25500 |
| 2026-07-02 | 25.03 | $24.85 | 15600 |
| 2026-07-01 | 25.08 | $24.87 | 28433 |
| 2026-06-30 | 25.13 | $25.07 | 117734 |
| 2026-06-29 | 25.15 | $25.11 | 16900 |
| 2026-06-26 | 25.16 | $25.12 | 14367 |
| 2026-06-25 | 25.17 | $25.18 | 25900 |
| 2026-06-24 | 25.17 | $25.23 | 13238 |
| 2026-06-23 | 25.16 | $25.24 | 24704 |
| 2026-06-22 | 25.15 | $25.26 | 49400 |
| 2026-06-18 | 25.13 | $25.17 | 13800 |
| 2026-06-17 | 25.13 | $25.14 | 13429 |
| 2026-06-16 | 25.13 | $25.18 | 16238 |
| 2026-06-15 | 25.13 | $25.16 | 8900 |
| 2026-06-12 | 25.13 | $25.11 | 8216 |
| 2026-06-11 | 25.14 | $25.13 | 36300 |
| 2026-06-10 | 25.14 | $25.11 | 7000 |
| 2026-06-09 | 25.16 | $25.20 | 5517 |
| 2026-06-08 | 25.16 | $25.18 | 8500 |
| 2026-06-05 | 25.16 | $25.19 | 11700 |
| 2026-06-04 | 25.16 | $25.14 | 13939 |
| 2026-06-03 | 25.17 | $25.09 | 7746 |
| 2026-06-02 | 25.19 | $25.15 | 11708 |
| 2026-06-01 | 25.21 | $25.19 | 12508 |
| 2026-05-29 | 25.22 | $25.13 | 27934 |
| 2026-05-28 | 25.24 | $25.40 | 21623 |
| 2026-05-27 | 25.22 | $25.29 | 15100 |
| 2026-05-26 | 25.21 | $25.12 | 12400 |
| 2026-05-22 | 25.23 | $25.10 | 13900 |
| 2026-05-21 | 25.27 | $25.03 | 17333 |
| 2026-05-20 | 25.32 | $25.14 | 19031 |
| 2026-05-19 | 25.36 | $25.01 | 17495 |
| 2026-05-18 | 25.44 | $25.19 | 12206 |
| 2026-05-15 | 25.49 | $25.23 | 14300 |
| 2026-05-14 | 25.54 | $25.41 | 26314 |
| 2026-05-13 | 25.55 | $25.46 | 16300 |
| 2026-05-12 | 25.56 | $25.62 | 12723 |
| 2026-05-11 | 25.54 | $25.59 | 18600 |
| 2026-05-08 | 25.52 | $25.50 | 14926 |
| 2026-05-07 | 25.51 | $25.38 | 13100 |
| 2026-05-06 | 25.53 | $25.46 | 13900 |
| 2026-05-05 | 25.53 | $25.46 | 17000 |
| 2026-05-04 | 25.53 | $25.46 | 10113 |
| 2026-05-01 | 25.53 | $25.55 | 6500 |
| 2026-04-30 | 25.51 | $25.60 | 19800 |
| 2026-04-29 | 25.48 | $25.47 | 9600 |
| 2026-04-28 | 25.47 | $25.48 | 6429 |
| 2026-04-27 | 25.45 | $25.53 | 11768 |
| 2026-04-24 | 25.42 | $25.47 | 11806 |
| 2026-04-23 | 25.40 | $25.55 | 10612 |
| 2026-04-22 | 25.35 | $25.47 | 17200 |
| 2026-04-21 | 25.32 | $25.44 | 7418 |
| 2026-04-20 | 25.28 | $25.52 | 8200 |
| 2026-04-17 | 25.23 | $25.49 | 17426 |
| 2026-04-16 | 25.17 | $25.42 | 10401 |
| 2026-04-15 | 25.11 | $25.54 | 13221 |
| 2026-04-14 | 25.02 | $25.57 | 15042 |
| 2026-04-13 | 24.91 | $25.29 | 10300 |
| 2026-04-10 | 24.85 | $25.31 | 48339 |
| 2026-04-09 | 24.77 | $25.08 | 33900 |
| 2026-04-08 | 24.72 | $24.84 | 17000 |
| 2026-04-07 | 24.72 | $24.73 | 35305 |
| 2026-04-06 | 24.74 | $24.66 | 31005 |
| 2026-04-02 | 24.79 | $24.50 | 26221 |
| 2026-04-01 | 24.87 | $24.51 | 61310 |
| 2026-03-31 | 24.97 | $24.61 | 175800 |
| 2026-03-30 | 25.06 | $25.13 | 12700 |
| 2026-03-27 | 25.06 | $25.18 | 13308 |
| 2026-03-26 | 25.05 | $25.14 | 10900 |
| 2026-03-25 | 25.05 | $25.24 | 8100 |
| 2026-03-24 | 25.03 | $25.02 | 12313 |
| 2026-03-23 | 25.05 | $25.19 | 30957 |
| 2026-03-20 | 25.04 | $24.72 | 46620 |
| 2026-03-19 | 25.13 | $24.98 | 39700 |
| 2026-03-18 | 25.18 | $25.05 | 18500 |
| 2026-03-17 | 25.22 | $25.12 | 34600 |
| 2026-03-16 | 25.25 | $25.11 | 19347 |
| 2026-03-13 | 25.29 | $25.11 | 18721 |
| 2026-03-12 | 25.34 | $25.16 | 20622 |
| 2026-03-11 | 25.39 | $25.12 | 16143 |
| 2026-03-10 | 25.46 | $25.27 | 18100 |
| 2026-03-09 | 25.50 | $25.27 | 14736 |
| 2026-03-06 | 25.55 | $25.41 | 15707 |
| 2026-03-05 | 25.58 | $25.45 | 15125 |
| 2026-03-04 | 25.60 | $25.57 | 36500 |
| 2026-03-03 | 25.60 | $25.71 | 12502 |
| 2026-03-02 | 25.58 | $25.64 | 7844 |
| 2026-02-27 | 25.56 | $25.70 | 59100 |
| 2026-02-26 | 25.53 | $25.51 | 11705 |
| 2026-02-25 | 25.54 | $25.52 | 11940 |
| 2026-02-24 | 25.54 | $25.58 | 12300 |
| 2026-02-23 | 25.53 | $25.62 | 15900 |
| 2026-02-20 | 25.51 | $25.65 | 12646 |
| 2026-02-19 | 25.48 | $25.64 | 9020 |
| 2026-02-18 | 25.45 | $25.56 | 9241 |
| 2026-02-17 | 25.43 | $25.55 | 21219 |
| 2026-02-13 | 25.41 | $25.45 | 14737 |
| 2026-02-12 | 25.41 | $25.39 | 18300 |
| 2026-02-11 | 25.42 | $25.41 | 10840 |
| 2026-02-10 | 25.43 | $25.45 | 8833 |
| 2026-02-09 | 25.43 | $25.40 | 27729 |
| 2026-02-06 | 25.44 | $25.25 | 50600 |
| 2026-02-05 | 25.49 | $25.35 | 22315 |
| 2026-02-04 | 25.52 | $25.32 | 13341 |
| 2026-02-03 | 25.57 | $25.34 | 39133 |
| 2026-02-02 | 25.61 | $25.44 | 9543 |
| 2026-01-30 | 25.65 | $25.35 | 59000 |
| 2026-01-29 | 25.71 | $25.52 | 25718 |
| 2026-01-28 | 25.74 | $25.76 | 10400 |
| 2026-01-27 | 25.73 | $25.87 | 7600 |
| 2026-01-26 | 25.69 | $25.78 | 10621 |
| 2026-01-23 | 25.66 | $25.87 | 14210 |
| 2026-01-22 | 25.61 | $25.77 | 12900 |
| 2026-01-21 | 25.58 | $25.79 | 12802 |
| 2026-01-20 | 25.53 | $25.71 | 17900 |
| 2026-01-16 | 25.49 | $25.88 | 27600 |
| 2026-01-15 | 25.41 | $25.71 | 41400 |
| 2026-01-14 | 25.36 | $25.45 | 20547 |
| 2026-01-13 | 25.34 | $25.33 | 15300 |
| 2026-01-12 | 25.36 | $25.28 | 12400 |
| 2026-01-09 | 25.39 | $25.31 | 22900 |
| 2026-01-08 | 25.41 | $25.36 | 10014 |
| 2026-01-07 | 25.43 | $25.34 | 17900 |
| 2026-01-06 | 25.46 | $25.37 | 21600 |
| 2026-01-05 | 25.49 | $25.28 | 19527 |
| 2026-01-02 | 25.54 | $25.34 | 16300 |
| 2025-12-31 | 25.58 | $25.39 | 48200 |
| 2025-12-30 | 25.62 | $25.60 | 12800 |
| 2025-12-29 | 25.63 | $25.51 | 5100 |
| 2025-12-26 | 25.65 | $25.58 | 7047 |
| 2025-12-24 | 25.67 | $25.57 | 13000 |
| 2025-12-23 | 25.69 | $25.43 | 29310 |
| 2025-12-22 | 25.74 | $25.69 | 11100 |
| 2025-12-19 | 25.74 | $25.71 | 12800 |
| 2025-12-18 | 25.74 | $25.73 | 17112 |
| 2025-12-17 | 25.73 | $25.66 | 9800 |
| 2025-12-16 | 25.74 | $25.82 | 10837 |
| 2025-12-15 | 25.71 | $25.72 | 14346 |
| 2025-12-12 | 25.71 | $25.73 | 15000 |
| 2025-12-11 | 25.69 | $25.72 | 9900 |
| 2025-12-10 | 25.68 | $25.71 | 8100 |
| 2025-12-09 | 25.67 | $25.53 | 11200 |
| 2025-12-08 | 25.69 | $25.62 | 14821 |
| 2025-12-05 | 25.70 | $25.65 | 14200 |
| 2025-12-04 | 25.70 | $25.79 | 10200 |
| 2025-12-03 | 25.67 | $25.74 | 15800 |
| 2025-12-02 | 25.65 | $25.75 | 5900 |
| 2025-12-01 | 25.62 | $25.70 | 10100 |
| 2025-11-28 | 25.59 | $25.80 | 11902 |
| 2025-11-26 | 25.55 | $25.80 | 9900 |
| 2025-11-25 | 25.49 | $25.75 | 10306 |
| 2025-11-24 | 25.44 | $25.62 | 12617 |
| 2025-11-21 | 25.40 | $25.54 | 13911 |
| 2025-11-20 | 25.37 | $25.48 | 29048 |
| 2025-11-19 | 25.36 | $25.43 | 14200 |
| 2025-11-18 | 25.35 | $25.34 | 15700 |
| 2025-11-17 | 25.36 | $25.27 | 25300 |
| 2025-11-14 | 25.39 | $25.29 | 17500 |
| 2025-11-13 | 25.42 | $25.38 | 12500 |
| 2025-11-12 | 25.43 | $25.48 | 8600 |
| 2025-11-11 | 25.42 | $25.46 | 8634 |
| 2025-11-10 | 25.42 | $25.41 | 15900 |
| 2025-11-07 | 25.43 | $25.31 | 27222 |
| 2025-11-06 | 25.46 | $25.40 | 12000 |
| 2025-11-05 | 25.48 | $25.48 | 19000 |
| 2025-11-04 | 25.49 | $25.51 | 15200 |
| 2025-11-03 | 25.49 | $25.54 | 12921 |
| 2025-10-31 | 25.48 | $25.68 | 41344 |
| 2025-10-30 | 25.44 | $25.51 | 12451 |
| 2025-10-29 | 25.44 | $25.46 | 15837 |
| 2025-10-28 | 25.44 | $25.54 | 11543 |
| 2025-10-27 | 25.43 | $25.41 | 19900 |
| 2025-10-24 | 25.44 | $25.38 | 13418 |
| 2025-10-23 | 25.46 | $25.44 | 9408 |
| 2025-10-22 | 25.48 | $25.41 | 20700 |
| 2025-10-21 | 25.50 | $25.70 | 33300 |
| 2025-10-20 | 25.46 | $25.67 | 22300 |
| 2025-10-17 | 25.43 | $25.25 | 36700 |
| 2025-10-16 | 25.48 | $25.43 | 15347 |
| 2025-10-15 | 25.50 | $25.51 | 10103 |
| 2025-10-14 | 25.51 | $25.63 | 9500 |
| 2025-10-13 | 25.50 | $25.57 | 11834 |
| 2025-10-10 | 25.49 | $25.50 | 22800 |
| 2025-10-09 | 25.50 | $25.46 | 23000 |
| 2025-10-08 | 25.52 | $25.41 | 10800 |
| 2025-10-07 | 25.56 | $25.47 | 24830 |
| 2025-10-06 | 25.59 | $25.39 | 9492 |
| 2025-10-03 | 25.64 | $25.35 | 12900 |
| 2025-10-02 | 25.70 | $25.32 | 13639 |
| 2025-10-01 | 25.79 | $25.40 | 22436 |
| 2025-09-30 | 25.87 | $25.56 | 75530 |
| 2025-09-29 | 25.93 | $25.79 | 8746 |
| 2025-09-26 | 25.95 | $25.76 | 11600 |
| 2025-09-25 | 25.98 | $25.68 | 25702 |
| 2025-09-24 | 26.04 | $25.80 | 13900 |
| 2025-09-23 | 26.07 | $25.99 | 24307 |
| 2025-09-22 | 26.07 | $26.05 | 12200 |
| 2025-09-19 | 26.06 | $25.95 | 9100 |
| 2025-09-18 | 26.06 | $25.99 | 19618 |
| 2025-09-17 | 26.05 | $26.13 | 9800 |
| 2025-09-16 | 26.02 | $26.14 | 19300 |
| 2025-09-15 | 25.97 | $26.12 | 5400 |
| 2025-09-12 | 25.92 | $26.13 | 34313 |
| 2025-09-11 | 25.86 | $26.01 | 12200 |
| 2025-09-10 | 25.81 | $26.01 | 5900 |
| 2025-09-09 | 25.76 | $25.93 | 9034 |
| 2025-09-08 | 25.71 | $25.83 | 17000 |
| 2025-09-05 | 25.68 | $25.84 | 23000 |
| 2025-09-04 | 25.64 | $25.53 | 19615 |
| 2025-09-03 | 25.66 | $25.43 | 11945 |
| 2025-09-02 | 25.70 | $25.43 | 18970 |
| 2025-08-29 | 25.75 | $25.32 | 86100 |
| 2025-08-28 | 25.82 | $25.55 | 21600 |
| 2025-08-27 | 25.86 | $25.73 | 8603 |
| 2025-08-26 | 25.87 | $25.69 | 9200 |
| 2025-08-25 | 25.89 | $25.86 | 23700 |
| 2025-08-22 | 25.87 | $26.06 | 7243 |
| 2025-08-21 | 25.81 | $25.82 | 15100 |
| 2025-08-20 | 25.78 | $25.98 | 9601 |
| 2025-08-19 | 25.72 | $25.90 | 16683 |
| 2025-08-18 | 25.66 | $25.75 | 14900 |
| 2025-08-15 | 25.62 | $25.69 | 13900 |
| 2025-08-14 | 25.59 | $25.57 | 6746 |
| 2025-08-13 | 25.58 | $25.65 | 12513 |
| 2025-08-12 | 25.55 | $25.52 | 8234 |
| 2025-08-11 | 25.54 | $25.52 | 6028 |
| 2025-08-08 | 25.53 | $25.63 | 6700 |
| 2025-08-07 | 25.49 | $25.41 | 13300 |
| 2025-08-06 | 25.50 | $25.44 | 12945 |
| 2025-08-05 | 25.49 | $25.56 | 24100 |
| 2025-08-04 | 25.46 | $25.63 | 14200 |
| 2025-08-01 | 25.41 | $25.50 | 14441 |
| 2025-07-31 | 25.38 | $25.62 | 55900 |
| 2025-07-30 | 25.31 | $25.38 | 9900 |
| 2025-07-29 | 25.29 | $25.45 | 8600 |
| 2025-07-28 | 25.25 | $25.35 | 7644 |
| 2025-07-25 | 25.22 | $25.35 | 25200 |
| 2025-07-24 | 25.18 | $25.13 | 17918 |
| 2025-07-23 | 25.19 | $25.20 | 12644 |
| 2025-07-22 | 25.18 | $25.26 | 9217 |
| 2025-07-21 | 25.16 | $25.17 | 21000 |
| 2025-07-18 | 25.16 | $25.21 | 18800 |
| 2025-07-17 | 25.14 | $25.14 | 14900 |
| 2025-07-16 | 25.14 | $25.15 | 13300 |
| 2025-07-15 | 25.13 | $25.17 | 25841 |
| 2025-07-14 | 25.12 | $25.15 | 13400 |
| 2025-07-11 | 25.11 | $25.15 | 17500 |
| 2025-07-10 | 25.10 | $25.30 | 20549 |
| 2025-07-09 | 25.06 | $25.20 | 18300 |
| 2025-07-08 | 25.03 | $25.17 | 13900 |
| 2025-07-07 | 25.00 | $25.03 | 18810 |
| 2025-07-03 | 25.00 | $25.09 | 16800 |
| 2025-07-02 | 24.98 | $24.95 | 59100 |
| 2025-07-01 | 24.99 | $24.66 | 70500 |
| 2025-06-30 | 25.07 | $24.71 | 230100 |
| 2025-06-27 | 25.14 | $25.17 | 22119 |
| 2025-06-26 | 25.13 | $25.28 | 18300 |
| 2025-06-25 | 25.09 | $25.24 | 18841 |
| 2025-06-24 | 25.06 | $25.23 | 11102 |
| 2025-06-23 | 25.03 | $25.22 | 19532 |
| 2025-06-20 | 24.99 | $25.18 | 20335 |
| 2025-06-18 | 24.95 | $25.05 | 15200 |
| 2025-06-17 | 24.94 | $24.99 | 12900 |
| 2025-06-16 | 24.93 | $24.98 | 15726 |
| 2025-06-13 | 24.93 | $24.92 | 16200 |
| 2025-06-12 | 24.94 | $25.04 | 17100 |
| 2025-06-11 | 24.93 | $25.00 | 28715 |
| 2025-06-10 | 24.92 | $25.06 | 18900 |
| 2025-06-09 | 24.90 | $25.01 | 13200 |
| 2025-06-06 | 24.89 | $24.97 | 33500 |
| 2025-06-05 | 24.88 | $24.94 | 9100 |
| 2025-06-04 | 24.89 | $24.92 | 21700 |
| 2025-06-03 | 24.89 | $24.80 | 25800 |
| 2025-06-02 | 24.93 | $24.66 | 38009 |
| 2025-05-30 | 25.00 | $24.76 | 158827 |
| 2025-05-29 | 25.06 | $24.93 | 17706 |
| 2025-05-28 | 25.09 | $24.94 | 17700 |
| 2025-05-27 | 25.13 | $25.12 | 10000 |
| 2025-05-23 | 25.14 | $24.86 | 14900 |
| 2025-05-22 | 25.21 | $24.85 | 15000 |
| 2025-05-21 | 25.28 | $24.83 | 25700 |
| 2025-05-20 | 25.37 | $25.18 | 29400 |
| 2025-05-19 | 25.41 | $25.45 | 9100 |
| 2025-05-16 | 25.39 | $25.42 | 18314 |
| 2025-05-15 | 25.37 | $25.32 | 14400 |
| 2025-05-14 | 25.38 | $25.26 | 17300 |
| 2025-05-13 | 25.39 | $25.28 | 14100 |
| 2025-05-12 | 25.40 | $25.36 | 21347 |
| 2025-05-09 | 25.40 | $25.49 | 17100 |
| 2025-05-08 | 25.37 | $25.36 | 19100 |
| 2025-05-07 | 25.36 | $25.48 | 16000 |
| 2025-05-06 | 25.32 | $25.58 | 21423 |
| 2025-05-05 | 25.26 | $25.62 | 38438 |
| 2025-05-02 | 25.17 | $25.98 | 58243 |
| 2025-05-01 | 25.00 | $25.61 | 41132 |
| 2025-04-30 | 24.88 | $25.27 | 41330 |
| 2025-04-29 | 24.81 | $25.15 | 18400 |
| 2025-04-28 | 24.76 | $25.00 | 48200 |
| 2025-04-25 | 24.72 | $25.00 | 11400 |
| 2025-04-24 | 24.69 | $24.98 | 32400 |
| 2025-04-23 | 24.66 | $24.70 | 48200 |
| 2025-04-22 | 24.68 | $24.70 | 44100 |
| 2025-04-21 | 24.70 | $24.71 | 19500 |
| 2025-04-17 | 24.73 | $24.73 | 30813 |
| 2025-04-16 | 24.76 | $24.71 | 33324 |
| 2025-04-15 | 24.80 | $24.85 | 40600 |
| 2025-04-14 | 24.82 | $24.73 | 14419 |
| 2025-04-11 | 24.87 | $24.51 | 22809 |
| 2025-04-10 | 24.97 | $24.52 | 33000 |
| 2025-04-09 | 25.09 | $24.83 | 22300 |
| 2025-04-08 | 25.17 | $24.65 | 30500 |
| 2025-04-07 | 25.29 | $24.81 | 60605 |
| 2025-04-04 | 25.41 | $25.17 | 48900 |
| 2025-04-03 | 25.47 | $25.36 | 69000 |
| 2025-04-02 | 25.49 | $25.34 | 20023 |
| 2025-04-01 | 25.53 | $25.17 | 28743 |
| 2025-03-31 | 25.60 | $25.60 | 230710 |
| 2025-03-28 | 25.60 | $25.65 | 28819 |
| 2025-03-27 | 25.58 | $25.69 | 22900 |
| 2025-03-26 | 25.56 | $25.56 | 18400 |
| 2025-03-25 | 25.56 | $25.82 | 14200 |
| 2025-03-24 | 25.50 | $25.67 | 18628 |
| 2025-03-21 | 25.47 | $25.70 | 14048 |
| 2025-03-20 | 25.42 | $25.58 | 15207 |
| 2025-03-19 | 25.40 | $25.44 | 17000 |
| 2025-03-18 | 25.40 | $25.34 | 17300 |
| 2025-03-17 | 25.42 | $25.43 | 14800 |
| 2025-03-14 | 25.42 | $25.27 | 14521 |
| 2025-03-13 | 25.46 | $25.27 | 36325 |
| 2025-03-12 | 25.51 | $25.35 | 9425 |
| 2025-03-11 | 25.55 | $25.30 | 18730 |
| 2025-03-10 | 25.60 | $25.40 | 14500 |
| 2025-03-07 | 25.64 | $25.48 | 14600 |
| 2025-03-06 | 25.67 | $25.56 | 7442 |
| 2025-03-05 | 25.69 | $25.62 | 10600 |
| 2025-03-04 | 25.70 | $25.62 | 18900 |
| 2025-03-03 | 25.71 | $25.87 | 8037 |
| 2025-02-28 | 25.67 | $25.84 | 23300 |
| 2025-02-27 | 25.63 | $25.85 | 10031 |
| 2025-02-26 | 25.58 | $25.87 | 6700 |
| 2025-02-25 | 25.52 | $25.89 | 25438 |
| 2025-02-24 | 25.44 | $25.47 | 27000 |
| 2025-02-21 | 25.44 | $25.50 | 11104 |
| 2025-02-20 | 25.43 | $25.42 | 9500 |
| 2025-02-19 | 25.44 | $25.54 | 11300 |
| 2025-02-18 | 25.43 | $25.53 | 12343 |
| 2025-02-14 | 25.41 | $25.61 | 8231 |
| 2025-02-13 | 25.38 | $25.36 | 12000 |
| 2025-02-12 | 25.40 | $25.28 | 10400 |
| 2025-02-11 | 25.43 | $25.44 | 22200 |
| 2025-02-10 | 25.44 | $25.47 | 20600 |
| 2025-02-07 | 25.45 | $25.50 | 7735 |
| 2025-02-06 | 25.44 | $25.47 | 16904 |
| 2025-02-05 | 25.45 | $25.63 | 7027 |
| 2025-02-04 | 25.42 | $25.45 | 9600 |
| 2025-02-03 | 25.43 | $25.39 | 17000 |
| 2025-01-31 | 25.45 | $25.40 | 29027 |
| 2025-01-30 | 25.48 | $25.61 | 22145 |
| 2025-01-29 | 25.46 | $25.59 | 10000 |
| 2025-01-28 | 25.45 | $25.60 | 17532 |
| 2025-01-27 | 25.43 | $25.54 | 46413 |
| 2025-01-24 | 25.42 | $25.57 | 11904 |
| 2025-01-23 | 25.41 | $25.50 | 17700 |
| 2025-01-22 | 25.41 | $25.59 | 8500 |
| 2025-01-21 | 25.39 | $25.60 | 25445 |
| 2025-01-17 | 25.37 | $25.40 | 6914 |
| 2025-01-16 | 25.39 | $25.59 | 13942 |
| 2025-01-15 | 25.38 | $25.53 | 25700 |
| 2025-01-14 | 25.37 | $25.20 | 19731 |
| 2025-01-13 | 25.44 | $25.07 | 30700 |
| 2025-01-10 | 25.54 | $24.80 | 29426 |
| 2025-01-08 | 25.72 | $25.13 | 59300 |
| 2025-01-07 | 25.86 | $25.60 | 25700 |
| 2025-01-06 | 25.92 | $25.89 | 14200 |
| 2025-01-03 | 25.94 | $26.20 | 15335 |
| 2025-01-02 | 25.89 | $26.10 | 27233 |
| 2024-12-31 | 25.85 | $25.42 | 120534 |
| 2024-12-30 | 25.95 | $26.10 | 35948 |
| 2024-12-27 | 25.93 | $25.95 | 18100 |
| 2024-12-26 | 25.93 | $25.99 | 12900 |
| 2024-12-24 | 25.93 | $25.86 | 16500 |
| 2024-12-23 | 25.95 | $25.85 | 13600 |
| 2024-12-20 | 25.98 | $25.82 | 23939 |
| 2024-12-19 | 26.01 | $25.78 | 13932 |
| 2024-12-18 | 26.07 | $25.82 | 17040 |
| 2024-12-17 | 26.12 | $26.03 | 13800 |
| 2024-12-16 | 26.14 | $25.87 | 12400 |
| 2024-12-13 | 26.20 | $25.91 | 22446 |
| 2024-12-12 | 26.25 | $26.04 | 13300 |
| 2024-12-11 | 26.29 | $26.17 | 15500 |
| 2024-12-10 | 26.31 | $26.20 | 16000 |
| 2024-12-09 | 26.32 | $26.22 | 24610 |
| 2024-12-06 | 26.33 | $26.35 | 23127 |
| 2024-12-05 | 26.31 | $26.50 | 25346 |
| 2024-12-04 | 26.25 | $26.30 | 13800 |
| 2024-12-03 | 26.23 | $26.23 | 28000 |
| 2024-12-02 | 26.22 | $26.35 | 13942 |
| 2024-11-29 | 26.18 | $26.47 | 45104 |
| 2024-11-27 | 26.11 | $26.21 | 14400 |
| 2024-11-26 | 26.09 | $26.09 | 14013 |
| 2024-11-25 | 26.08 | $26.15 | 14941 |
| 2024-11-22 | 26.06 | $26.14 | 14000 |
| 2024-11-21 | 26.04 | $26.11 | 14600 |
| 2024-11-20 | 26.02 | $25.95 | 32301 |
| 2024-11-19 | 26.03 | $26.06 | 19312 |
| 2024-11-18 | 26.03 | $25.92 | 40900 |
| 2024-11-15 | 26.04 | $25.95 | 10602 |
| 2024-11-14 | 26.06 | $25.82 | 15000 |
| 2024-11-13 | 26.11 | $25.95 | 18200 |
| 2024-11-12 | 26.13 | $25.94 | 21200 |
| 2024-11-11 | 26.16 | $26.30 | 12900 |
| 2024-11-08 | 26.12 | $26.25 | 26417 |
| 2024-11-07 | 26.08 | $26.07 | 15531 |
| 2024-11-06 | 26.07 | $25.95 | 22200 |
| 2024-11-05 | 26.09 | $26.22 | 14400 |
| 2024-11-04 | 26.05 | $25.99 | 42300 |
| 2024-11-01 | 26.06 | $25.97 | 24140 |
| 2024-10-31 | 26.07 | $25.98 | 81600 |
| 2024-10-30 | 26.07 | $26.19 | 35200 |
| 2024-10-29 | 26.04 | $26.14 | 19803 |
| 2024-10-28 | 26.00 | $26.10 | 18522 |
| 2024-10-25 | 25.97 | $26.03 | 20446 |
| 2024-10-24 | 25.95 | $26.00 | 33200 |
| 2024-10-23 | 25.94 | $25.86 | 24144 |
| 2024-10-22 | 25.95 | $26.04 | 35705 |
| 2024-10-21 | 25.92 | $25.91 | 14719 |
| 2024-10-18 | 25.91 | $25.98 | 5839 |
| 2024-10-17 | 25.89 | $25.87 | 15000 |
| 2024-10-16 | 25.89 | $25.98 | 35200 |
| 2024-10-15 | 25.87 | $25.76 | 18334 |
| 2024-10-14 | 25.89 | $25.79 | 23115 |
| 2024-10-11 | 25.90 | $25.78 | 25906 |
| 2024-10-10 | 25.92 | $25.69 | 11346 |
| 2024-10-09 | 25.95 | $25.70 | 19948 |
| 2024-10-08 | 26.00 | $25.85 | 22530 |
| 2024-10-07 | 26.01 | $25.61 | 14531 |
| 2024-10-04 | 26.08 | $25.90 | 11509 |
| 2024-10-03 | 26.10 | $25.89 | 14601 |
| 2024-10-02 | 26.12 | $25.93 | 17500 |
| 2024-10-01 | 26.14 | $25.91 | 95400 |
| 2024-09-30 | 26.16 | $25.79 | 160539 |
| 2024-09-27 | 26.20 | $26.18 | 21400 |
| 2024-09-26 | 26.18 | $26.23 | 31900 |
| 2024-09-25 | 26.13 | $26.23 | 11527 |
| 2024-09-24 | 26.08 | $26.23 | 27100 |
| 2024-09-23 | 26.01 | $26.20 | 18345 |
| 2024-09-20 | 25.94 | $26.21 | 12724 |
| 2024-09-19 | 25.86 | $26.12 | 10113 |
| 2024-09-18 | 25.78 | $25.85 | 45400 |
| 2024-09-17 | 25.74 | $25.78 | 88600 |
| 2024-09-16 | 25.71 | $25.75 | 27408 |
| 2024-09-13 | 25.68 | $25.76 | 102200 |
| 2024-09-12 | 25.65 | $25.63 | 11700 |
| 2024-09-11 | 25.63 | $25.57 | 15700 |
| 2024-09-10 | 25.62 | $25.64 | 27244 |
| 2024-09-09 | 25.60 | $25.73 | 19836 |
| 2024-09-06 | 25.55 | $25.46 | 12733 |
| 2024-09-05 | 25.55 | $25.58 | 12643 |
| 2024-09-04 | 25.52 | $25.55 | 14609 |
| 2024-09-03 | 25.50 | $25.43 | 15226 |
| 2024-08-30 | 25.49 | $25.35 | 45722 |
| 2024-08-29 | 25.50 | $25.44 | 16943 |
| 2024-08-28 | 25.50 | $25.54 | 20300 |
| 2024-08-27 | 25.46 | $25.44 | 7800 |
| 2024-08-26 | 25.45 | $25.53 | 14840 |
| 2024-08-23 | 25.41 | $25.54 | 17600 |
| 2024-08-22 | 25.36 | $25.45 | 13400 |
| 2024-08-21 | 25.32 | $25.45 | 14137 |
| 2024-08-20 | 25.27 | $25.45 | 10416 |
| 2024-08-19 | 25.22 | $25.46 | 13408 |
| 2024-08-16 | 25.15 | $25.46 | 22625 |
| 2024-08-15 | 25.07 | $25.35 | 12600 |
| 2024-08-14 | 25.00 | $25.36 | 27600 |
| 2024-08-13 | 24.92 | $25.11 | 11617 |
| 2024-08-12 | 24.88 | $24.96 | 16200 |
| 2024-08-09 | 24.86 | $25.05 | 14200 |
| 2024-08-08 | 24.82 | $25.01 | 27244 |
| 2024-08-07 | 24.78 | $25.04 | 22000 |
| 2024-08-06 | 24.74 | $24.88 | 35700 |
| 2024-08-05 | 24.71 | $24.30 | 35600 |
| 2024-08-02 | 24.81 | $24.67 | 22800 |
| 2024-08-01 | 24.84 | $24.69 | 28300 |
| 2024-07-31 | 24.88 | $24.61 | 115100 |
| 2024-07-30 | 24.94 | $25.05 | 9200 |
| 2024-07-29 | 24.91 | $24.92 | 18738 |
| 2024-07-26 | 24.91 | $24.98 | 13222 |
| 2024-07-25 | 24.89 | $24.85 | 15600 |
| 2024-07-24 | 24.90 | $24.66 | 16900 |
| 2024-07-23 | 24.95 | $24.83 | 12100 |
| 2024-07-22 | 24.98 | $24.89 | 18200 |
| 2024-07-19 | 24.99 | $24.92 | 9100 |
| 2024-07-18 | 25.00 | $24.90 | 14300 |
| 2024-07-17 | 25.02 | $25.11 | 16414 |
| 2024-07-16 | 24.99 | $25.25 | 30336 |
| 2024-07-15 | 24.93 | $25.25 | 7709 |
| 2024-07-12 | 24.86 | $25.22 | 8918 |
| 2024-07-11 | 24.79 | $25.14 | 22600 |
| 2024-07-10 | 24.72 | $24.82 | 23120 |
| 2024-07-09 | 24.71 | $24.57 | 26535 |
| 2024-07-08 | 24.74 | $24.66 | 21515 |
| 2024-07-05 | 24.77 | $24.68 | 16400 |
| 2024-07-03 | 24.80 | $24.58 | 19440 |
| 2024-07-02 | 24.85 | $24.58 | 23900 |
| 2024-07-01 | 24.91 | $24.46 | 26910 |
| 2024-06-28 | 25.01 | $24.92 | 56800 |
| 2024-06-27 | 25.02 | $25.20 | 14435 |
| 2024-06-26 | 24.98 | $25.00 | 10000 |
| 2024-06-25 | 24.97 | $25.04 | 14900 |
| 2024-06-24 | 24.95 | $25.06 | 10023 |
| 2024-06-21 | 24.92 | $24.95 | 17100 |
| 2024-06-20 | 24.92 | $24.97 | 10200 |
| 2024-06-18 | 24.91 | $24.93 | 13514 |
| 2024-06-17 | 24.90 | $24.75 | 10400 |
| 2024-06-14 | 24.94 | $24.75 | 9849 |
| 2024-06-13 | 24.97 | $24.75 | 15549 |
| 2024-06-12 | 25.02 | $24.71 | 22000 |
| 2024-06-11 | 25.07 | $24.59 | 42428 |
| 2024-06-10 | 25.17 | $24.90 | 28620 |
| 2024-06-07 | 25.21 | $25.21 | 7100 |
| 2024-06-06 | 25.19 | $25.33 | 29400 |
| 2024-06-05 | 25.14 | $25.44 | 22911 |
| 2024-06-04 | 25.07 | $25.32 | 24241 |
| 2024-06-03 | 25.00 | $25.30 | 12845 |
| 2024-05-31 | 24.93 | $25.32 | 81403 |
| 2024-05-30 | 24.84 | $24.80 | 13127 |
| 2024-05-29 | 24.84 | $24.56 | 12000 |
| 2024-05-28 | 24.90 | $24.74 | 12904 |
| 2024-05-24 | 24.93 | $24.95 | 23133 |
| 2024-05-23 | 24.91 | $24.82 | 27000 |
| 2024-05-22 | 24.93 | $24.88 | 32800 |
| 2024-05-21 | 24.93 | $24.90 | 24734 |
| 2024-05-20 | 24.93 | $25.04 | 21800 |
| 2024-05-17 | 24.89 | $24.91 | 25132 |
| 2024-05-16 | 24.88 | $24.94 | 18127 |
| 2024-05-15 | 24.86 | $25.02 | 26222 |
| 2024-05-14 | 24.82 | $24.69 | 16313 |
| 2024-05-13 | 24.84 | $24.86 | 27300 |
| 2024-05-10 | 24.83 | $24.79 | 11522 |
| 2024-05-09 | 24.84 | $24.67 | 29700 |
| 2024-05-08 | 24.86 | $24.79 | 41600 |
| 2024-05-07 | 24.87 | $24.96 | 15218 |
| 2024-05-06 | 24.84 | $24.95 | 46943 |
| 2024-05-03 | 24.81 | $25.10 | 22200 |
| 2024-05-02 | 24.74 | $24.98 | 15300 |
| 2024-05-01 | 24.69 | $24.76 | 26817 |
| 2024-04-30 | 24.67 | $24.84 | 25800 |
| 2024-04-29 | 24.63 | $24.72 | 7108 |
| 2024-04-26 | 24.61 | $24.55 | 15942 |
| 2024-04-25 | 24.63 | $24.61 | 8500 |
| 2024-04-24 | 24.63 | $24.88 | 18100 |
| 2024-04-23 | 24.58 | $24.90 | 19410 |
| 2024-04-22 | 24.52 | $24.52 | 14900 |
| 2024-04-19 | 24.53 | $24.40 | 16947 |
| 2024-04-18 | 24.56 | $24.34 | 18418 |
| 2024-04-17 | 24.62 | $24.71 | 22042 |
| 2024-04-16 | 24.60 | $24.25 | 19312 |
| 2024-04-15 | 24.68 | $24.15 | 31900 |
| 2024-04-12 | 24.79 | $24.74 | 21813 |
| 2024-04-11 | 24.79 | $24.55 | 19130 |
| 2024-04-10 | 24.84 | $24.63 | 25748 |
| 2024-04-09 | 24.87 | $24.72 | 21106 |
| 2024-04-08 | 24.90 | $24.90 | 28800 |
| 2024-04-05 | 24.88 | $24.91 | 20500 |
| 2024-04-04 | 24.86 | $24.85 | 23844 |
| 2024-04-03 | 24.85 | $24.85 | 30100 |
| 2024-04-02 | 24.84 | $24.64 | 31006 |
| 2024-04-01 | 24.87 | $24.62 | 26300 |
| 2024-03-28 | 24.91 | $24.46 | 69800 |
| 2024-03-27 | 24.99 | $25.50 | 30448 |
| 2024-03-26 | 24.86 | $25.09 | 21800 |
| 2024-03-25 | 24.80 | $24.95 | 18331 |
| 2024-03-22 | 24.75 | $25.05 | 20549 |
| 2024-03-21 | 24.67 | $25.10 | 27732 |
| 2024-03-20 | 24.57 | $25.03 | 12841 |
| 2024-03-19 | 24.47 | $25.00 | 41122 |
| 2024-03-18 | 24.36 | $24.71 | 52400 |
| 2024-03-15 | 24.30 | $24.13 | 46900 |
| 2024-03-14 | 24.34 | $24.24 | 48820 |
| 2024-03-13 | 24.37 | $24.31 | 41900 |
| 2024-03-12 | 24.39 | $24.24 | 91800 |
| 2024-03-11 | 24.43 | $24.31 | 35700 |
| 2024-03-08 | 24.46 | $24.44 | 22340 |
| 2024-03-07 | 24.47 | $24.20 | 20800 |
| 2024-03-06 | 24.53 | $24.03 | 37600 |
| 2024-03-05 | 24.64 | $24.15 | 40800 |
| 2024-03-04 | 24.73 | $24.22 | 34400 |
| 2024-03-01 | 24.83 | $24.44 | 31327 |
| 2024-02-29 | 24.90 | $24.53 | 82224 |
| 2024-02-28 | 24.95 | $24.78 | 40300 |
| 2024-02-27 | 24.97 | $24.85 | 32800 |
| 2024-02-26 | 24.96 | $25.30 | 50826 |
| 2024-02-23 | 24.87 | $25.55 | 26800 |
| 2024-02-22 | 24.70 | $25.18 | 33239 |
| 2024-02-21 | 24.58 | $24.90 | 11010 |
| 2024-02-20 | 24.50 | $24.85 | 21400 |
| 2024-02-16 | 24.42 | $24.68 | 49833 |
| 2024-02-15 | 24.36 | $24.62 | 25700 |
| 2024-02-14 | 24.30 | $24.30 | 29246 |
| 2024-02-13 | 24.31 | $24.16 | 52200 |
| 2024-02-12 | 24.34 | $24.53 | 30536 |
| 2024-02-09 | 24.30 | $24.40 | 32048 |
| 2024-02-08 | 24.28 | $24.07 | 23703 |
| 2024-02-07 | 24.33 | $23.95 | 36800 |
| 2024-02-06 | 24.41 | $24.08 | 24409 |
| 2024-02-05 | 24.48 | $24.10 | 30200 |
| 2024-02-02 | 24.55 | $24.22 | 24300 |
| 2024-02-01 | 24.61 | $24.17 | 60914 |
| 2024-01-31 | 24.68 | $24.32 | 91311 |
| 2024-01-30 | 24.74 | $24.64 | 84200 |
| 2024-01-29 | 24.74 | $24.70 | 30500 |
| 2024-01-26 | 24.72 | $24.70 | 38500 |
| 2024-01-25 | 24.70 | $24.67 | 57500 |
| 2024-01-24 | 24.69 | $24.69 | 115810 |
| 2024-01-23 | 24.66 | $24.70 | 57110 |
| 2024-01-22 | 24.63 | $24.70 | 32841 |
| 2024-01-19 | 24.58 | $24.56 | 38804 |
| 2024-01-18 | 24.57 | $24.58 | 28238 |
| 2024-01-17 | 24.54 | $24.43 | 16742 |
| 2024-01-16 | 24.54 | $24.61 | 18507 |
| 2024-01-12 | 24.49 | $24.67 | 19900 |
| 2024-01-11 | 24.43 | $24.41 | 21000 |
| 2024-01-10 | 24.41 | $24.30 | 12810 |
| 2024-01-09 | 24.42 | $24.17 | 11100 |
| 2024-01-08 | 24.44 | $24.31 | 22948 |
| 2024-01-05 | 24.44 | $24.22 | 41203 |
| 2024-01-04 | 24.46 | $24.39 | 33432 |
| 2024-01-03 | 24.45 | $24.18 | 34300 |
| 2024-01-02 | 24.47 | $23.90 | 41016 |
| 2023-12-29 | 24.56 | $23.70 | 78100 |
| 2023-12-28 | 24.70 | $23.86 | 59000 |
| 2023-12-27 | 24.82 | $24.80 | 44347 |
| 2023-12-26 | 24.77 | $24.93 | 21900 |
| 2023-12-22 | 24.67 | $24.90 | 27931 |
| 2023-12-21 | 24.57 | $24.80 | 26900 |
| 2023-12-20 | 24.46 | $24.43 | 149008 |
| 2023-12-19 | 24.41 | $24.81 | 28719 |
| 2023-12-18 | 24.28 | $24.64 | 22200 |
| 2023-12-15 | 24.15 | $24.61 | 21300 |
| 2023-12-14 | 24.01 | $24.63 | 28400 |
| 2023-12-13 | 23.84 | $24.07 | 25900 |
| 2023-12-12 | 23.76 | $23.46 | 30305 |
| 2023-12-11 | 23.79 | $23.38 | 40306 |
| 2023-12-08 | 23.84 | $23.35 | 29600 |
| 2023-12-07 | 23.91 | $23.63 | 39700 |
| 2023-12-06 | 23.92 | $23.67 | 74741 |
| 2023-12-05 | 23.93 | $23.70 | 42600 |
| 2023-12-04 | 23.92 | $24.42 | 30400 |
| 2023-12-01 | 23.77 | $24.49 | 27843 |
| 2023-11-30 | 23.57 | $23.98 | 83409 |
| 2023-11-29 | 23.44 | $24.43 | 43200 |
| 2023-11-28 | 23.20 | $23.75 | 29800 |
| 2023-11-27 | 23.06 | $23.30 | 25326 |
| 2023-11-24 | 23.00 | $23.13 | 10617 |
| 2023-11-22 | 22.95 | $22.91 | 24900 |
| 2023-11-21 | 22.95 | $23.16 | 14700 |
| 2023-11-20 | 22.89 | $23.09 | 23700 |
| 2023-11-17 | 22.84 | $23.03 | 27800 |
| 2023-11-16 | 22.79 | $23.05 | 29945 |
| 2023-11-15 | 22.73 | $22.96 | 26200 |
| 2023-11-14 | 22.68 | $23.11 | 46600 |
| 2023-11-13 | 22.58 | $22.82 | 26100 |
| 2023-11-10 | 22.54 | $22.60 | 23634 |
| 2023-11-09 | 22.53 | $22.60 | 30900 |
| 2023-11-08 | 22.52 | $22.98 | 20900 |
| 2023-11-07 | 22.44 | $23.14 | 20300 |
| 2023-11-06 | 22.30 | $23.40 | 15200 |
| 2023-11-03 | 22.09 | $23.58 | 18800 |
| 2023-11-02 | 21.81 | $23.23 | 37600 |
| 2023-11-01 | 21.56 | $22.36 | 58800 |
| 2023-10-31 | 21.45 | $22.15 | 87033 |
| 2023-10-30 | 21.38 | $21.51 | 22000 |
| 2023-10-27 | 21.43 | $21.48 | 23500 |
| 2023-10-26 | 21.51 | $21.64 | 22600 |
| 2023-10-25 | 21.56 | $21.54 | 22439 |
| 2023-10-24 | 21.65 | $21.73 | 16600 |
| 2023-10-23 | 21.72 | $21.69 | 24212 |
| 2023-10-20 | 21.81 | $21.62 | 42503 |
| 2023-10-19 | 21.94 | $21.63 | 27401 |
| 2023-10-18 | 22.09 | $21.57 | 26903 |
| 2023-10-17 | 22.28 | $21.96 | 29600 |
| 2023-10-16 | 22.42 | $22.18 | 13300 |
| 2023-10-13 | 22.54 | $22.31 | 44500 |
| 2023-10-12 | 22.65 | $22.23 | 13400 |
| 2023-10-11 | 22.81 | $22.87 | 19534 |
| 2023-10-10 | 22.85 | $22.83 | 10900 |
| 2023-10-09 | 22.92 | $22.66 | 6300 |
| 2023-10-06 | 23.03 | $22.56 | 38200 |
| 2023-10-05 | 23.19 | $22.44 | 27218 |
| 2023-10-04 | 23.40 | $22.50 | 32000 |
| 2023-10-03 | 23.64 | $22.17 | 28613 |
| 2023-10-02 | 23.98 | $22.92 | 29843 |
| 2023-09-29 | 24.22 | $23.49 | 101638 |
| 2023-09-28 | 24.38 | $23.78 | 30933 |
| 2023-09-27 | 24.50 | $23.89 | 16500 |
| 2023-09-26 | 24.63 | $24.00 | 20400 |
| 2023-09-25 | 24.74 | $23.88 | 58600 |
| 2023-09-22 | 24.90 | $24.99 | 13640 |
| 2023-09-21 | 24.85 | $24.75 | 17734 |
| 2023-09-20 | 24.84 | $25.01 | 12702 |
| 2023-09-19 | 24.78 | $24.94 | 15900 |
| 2023-09-18 | 24.71 | $24.84 | 15639 |
| 2023-09-15 | 24.66 | $24.99 | 17300 |
| 2023-09-14 | 24.56 | $24.97 | 15400 |
| 2023-09-13 | 24.45 | $24.71 | 14229 |
| 2023-09-12 | 24.38 | $24.74 | 32933 |
| 2023-09-11 | 24.29 | $24.79 | 33121 |
| 2023-09-08 | 24.17 | $24.48 | 39205 |
| 2023-09-07 | 24.10 | $24.22 | 24104 |
| 2023-09-06 | 24.07 | $24.08 | 13510 |
| 2023-09-05 | 24.07 | $24.08 | 10943 |
| 2023-09-01 | 24.06 | $24.07 | 82700 |
| 2023-08-31 | 24.06 | $24.18 | 72000 |
| 2023-08-30 | 24.03 | $24.12 | 22200 |
| 2023-08-29 | 24.02 | $24.12 | 13747 |
| 2023-08-28 | 24.00 | $24.06 | 55423 |
| 2023-08-25 | 23.99 | $24.06 | 8905 |
| 2023-08-24 | 23.97 | $24.08 | 19513 |
| 2023-08-23 | 23.96 | $24.22 | 23700 |
| 2023-08-22 | 23.91 | $23.84 | 30600 |
| 2023-08-21 | 23.93 | $23.73 | 12005 |
| 2023-08-18 | 23.98 | $23.97 | 52045 |
| 2023-08-17 | 23.99 | $24.05 | 35800 |
| 2023-08-16 | 23.98 | $24.21 | 37932 |
| 2023-08-15 | 23.93 | $23.95 | 52605 |
| 2023-08-14 | 23.94 | $23.99 | 28900 |
| 2023-08-11 | 23.94 | $24.02 | 48625 |
| 2023-08-10 | 23.93 | $23.84 | 24900 |
| 2023-08-09 | 23.96 | $24.04 | 49400 |
| 2023-08-08 | 23.95 | $24.02 | 23900 |
| 2023-08-07 | 23.94 | $24.02 | 18100 |
| 2023-08-04 | 23.94 | $24.01 | 102300 |
| 2023-08-03 | 23.94 | $24.02 | 88120 |
| 2023-08-02 | 23.93 | $24.04 | 34000 |
| 2023-08-01 | 23.92 | $23.98 | 12431 |
| 2023-07-31 | 23.92 | $23.98 | 47324 |
| 2023-07-28 | 23.93 | $23.90 | 18218 |
| 2023-07-27 | 23.95 | $24.17 | 85426 |
| 2023-07-26 | 23.92 | $23.97 | 54828 |
| 2023-07-25 | 23.93 | $24.00 | 27800 |
| 2023-07-24 | 23.93 | $24.00 | 26700 |
| 2023-07-21 | 23.93 | $24.05 | 16400 |
| 2023-07-20 | 23.93 | $24.20 | 38600 |
| 2023-07-19 | 23.89 | $24.05 | 28400 |
| 2023-07-18 | 23.88 | $23.77 | 26306 |
| 2023-07-17 | 23.93 | $23.68 | 32535 |
| 2023-07-14 | 24.01 | $23.59 | 9239 |
| 2023-07-13 | 24.12 | $23.99 | 31543 |
| 2023-07-12 | 24.17 | $24.10 | 60800 |
| 2023-07-11 | 24.20 | $24.10 | 20900 |
| 2023-07-10 | 24.23 | $24.00 | 34600 |
| 2023-07-07 | 24.30 | $23.88 | 14529 |
| 2023-07-06 | 24.40 | $23.55 | 58700 |
| 2023-07-05 | 24.58 | $23.81 | 16118 |
| 2023-07-03 | 24.74 | $24.02 | 48800 |
| 2023-06-30 | 24.88 | $24.28 | 551905 |
| 2023-06-29 | 24.99 | $24.25 | 47530 |
| 2023-06-28 | 25.12 | $25.01 | 40042 |
| 2023-06-27 | 25.11 | $24.99 | 109403 |
| 2023-06-26 | 25.10 | $25.00 | 30111 |
| 2023-06-23 | 25.09 | $24.95 | 22100 |
| 2023-06-22 | 25.08 | $25.00 | 46000 |
| 2023-06-21 | 25.06 | $24.99 | 38114 |
| 2023-06-20 | 25.03 | $24.86 | 19800 |
| 2023-06-16 | 25.03 | $24.86 | 22100 |
| 2023-06-15 | 25.02 | $24.83 | 13722 |
| 2023-06-14 | 25.01 | $24.79 | 31400 |
| 2023-06-13 | 25.02 | $24.80 | 38443 |
| 2023-06-12 | 25.01 | $24.86 | 22200 |
| 2023-06-09 | 24.99 | $25.00 | 14728 |
| 2023-06-08 | 24.94 | $24.93 | 16500 |
| 2023-06-07 | 24.89 | $24.96 | 37800 |
| 2023-06-06 | 24.82 | $25.00 | 125500 |
| 2023-06-05 | 24.73 | $25.01 | 34647 |
| 2023-06-02 | 24.62 | $25.00 | 83400 |
| 2023-06-01 | 24.49 | $24.97 | 96100 |
| 2023-05-31 | 24.35 | $24.71 | 72034 |
| 2023-05-30 | 24.23 | $24.91 | 47730 |
| 2023-05-26 | 24.06 | $24.75 | 29200 |
| 2023-05-25 | 23.89 | $24.55 | 55800 |
| 2023-05-24 | 23.73 | $24.50 | 72400 |
| 2023-05-23 | 23.55 | $24.35 | 22329 |
| 2023-05-22 | 23.38 | $24.17 | 26043 |
| 2023-05-19 | 23.22 | $23.83 | 28411 |
| 2023-05-18 | 23.11 | $23.95 | 30700 |
| 2023-05-17 | 22.96 | $23.95 | 105000 |
| 2023-05-16 | 22.78 | $22.86 | 33900 |
| 2023-05-15 | 22.80 | $23.23 | 60200 |
| 2023-05-12 | 22.76 | $22.30 | 30202 |
| 2023-05-11 | 22.90 | $21.76 | 22204 |
| 2023-05-10 | 23.18 | $22.24 | 44900 |
| 2023-05-09 | 23.41 | $22.85 | 47500 |
| 2023-05-08 | 23.55 | $22.95 | 32900 |
| 2023-05-05 | 23.69 | $22.76 | 93700 |
| 2023-05-04 | 23.89 | $21.25 | 227800 |
| 2023-05-03 | 24.44 | $23.88 | 63600 |
| 2023-05-02 | 24.53 | $24.03 | 108508 |
| 2023-05-01 | 24.59 | $24.71 | 166300 |
| 2023-04-28 | 24.53 | $24.80 | 57200 |
| 2023-04-27 | 24.42 | $24.88 | 60600 |
| 2023-04-26 | 24.29 | $24.64 | 54000 |
| 2023-04-25 | 24.18 | $24.45 | 80403 |
| 2023-04-24 | 24.09 | $24.51 | 155909 |
| 2023-04-21 | 23.98 | $24.41 | 157400 |
| 2023-04-20 | 23.86 | $24.40 | 31922 |
| 2023-04-19 | 23.73 | $24.46 | 101618 |
| 2023-04-18 | 23.56 | $24.30 | 40739 |
| 2023-04-17 | 23.40 | $24.23 | 140305 |
| 2023-04-14 | 23.23 | $23.77 | 69200 |
| 2023-04-13 | 23.13 | $23.55 | 313300 |
| 2023-04-12 | 23.06 | $23.29 | 86925 |
| 2023-04-11 | 23.03 | $23.18 | 91900 |
| 2023-04-10 | 23.03 | $23.05 | 114500 |
| 2023-04-06 | 23.05 | $23.41 | 191446 |
| 2023-04-05 | 23.00 | $23.48 | 131623 |
| 2023-04-04 | 22.93 | $23.63 | 120510 |
| 2023-04-03 | 22.82 | $23.95 | 102844 |
| 2023-03-31 | 22.63 | $24.33 | 3.6M |
| 2023-03-30 | 22.33 | $23.93 | 934300 |
| 2023-03-29 | 22.07 | $22.69 | 386744 |
| 2023-03-28 | 22.03 | $22.40 | 460700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.11
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.23
Average
24.95
Maximum
26.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 25.11 | $25.15 | 16900 |
| 2026-08-06 | 25.09 | $25.07 | 24600 |
| 2026-08-05 | 25.08 | $25.07 | 12815 |
| 2026-08-04 | 25.08 | $25.16 | 19945 |
| 2026-08-03 | 25.05 | $25.10 | 13100 |
| 2026-07-31 | 25.03 | $25.04 | 35200 |
| 2026-07-30 | 25.02 | $25.05 | 20313 |
| 2026-07-29 | 25.01 | $25.00 | 16700 |
| 2026-07-28 | 25.01 | $25.02 | 17116 |
| 2026-07-27 | 25.01 | $25.05 | 31700 |
| 2026-07-24 | 24.99 | $24.98 | 17300 |
| 2026-07-23 | 25.00 | $25.00 | 18244 |
| 2026-07-22 | 25.00 | $25.00 | 22676 |
| 2026-07-21 | 25.00 | $25.01 | 20401 |
| 2026-07-20 | 25.00 | $25.14 | 23121 |
| 2026-07-17 | 24.96 | $25.07 | 111200 |
| 2026-07-16 | 24.93 | $25.00 | 15100 |
| 2026-07-15 | 24.92 | $24.98 | 34100 |
| 2026-07-14 | 24.91 | $24.93 | 16000 |
| 2026-07-13 | 24.92 | $24.97 | 18023 |
| 2026-07-10 | 24.93 | $24.95 | 15000 |
| 2026-07-09 | 24.94 | $24.92 | 11303 |
| 2026-07-08 | 24.96 | $24.98 | 17432 |
| 2026-07-07 | 24.97 | $24.97 | 12804 |
| 2026-07-06 | 24.98 | $24.99 | 25500 |
| 2026-07-02 | 25.00 | $24.85 | 15600 |
| 2026-07-01 | 25.06 | $24.87 | 28433 |
| 2026-06-30 | 25.13 | $25.07 | 117734 |
| 2026-06-29 | 25.15 | $25.11 | 16900 |
| 2026-06-26 | 25.17 | $25.12 | 14367 |
| 2026-06-25 | 25.19 | $25.18 | 25900 |
| 2026-06-24 | 25.19 | $25.23 | 13238 |
| 2026-06-23 | 25.17 | $25.24 | 24704 |
| 2026-06-22 | 25.15 | $25.26 | 49400 |
| 2026-06-18 | 25.12 | $25.17 | 13800 |
| 2026-06-17 | 25.11 | $25.14 | 13429 |
| 2026-06-16 | 25.11 | $25.18 | 16238 |
| 2026-06-15 | 25.10 | $25.16 | 8900 |
| 2026-06-12 | 25.10 | $25.11 | 8216 |
| 2026-06-11 | 25.11 | $25.13 | 36300 |
| 2026-06-10 | 25.11 | $25.11 | 7000 |
| 2026-06-09 | 25.13 | $25.20 | 5517 |
| 2026-06-08 | 25.12 | $25.18 | 8500 |
| 2026-06-05 | 25.11 | $25.19 | 11700 |
| 2026-06-04 | 25.10 | $25.14 | 13939 |
| 2026-06-03 | 25.11 | $25.09 | 7746 |
| 2026-06-02 | 25.14 | $25.15 | 11708 |
| 2026-06-01 | 25.15 | $25.19 | 12508 |
| 2026-05-29 | 25.16 | $25.13 | 27934 |
| 2026-05-28 | 25.19 | $25.40 | 21623 |
| 2026-05-27 | 25.14 | $25.29 | 15100 |
| 2026-05-26 | 25.11 | $25.12 | 12400 |
| 2026-05-22 | 25.14 | $25.10 | 13900 |
| 2026-05-21 | 25.18 | $25.03 | 17333 |
| 2026-05-20 | 25.25 | $25.14 | 19031 |
| 2026-05-19 | 25.30 | $25.01 | 17495 |
| 2026-05-18 | 25.40 | $25.19 | 12206 |
| 2026-05-15 | 25.47 | $25.23 | 14300 |
| 2026-05-14 | 25.55 | $25.41 | 26314 |
| 2026-05-13 | 25.58 | $25.46 | 16300 |
| 2026-05-12 | 25.60 | $25.62 | 12723 |
| 2026-05-11 | 25.57 | $25.59 | 18600 |
| 2026-05-08 | 25.55 | $25.50 | 14926 |
| 2026-05-07 | 25.55 | $25.38 | 13100 |
| 2026-05-06 | 25.58 | $25.46 | 13900 |
| 2026-05-05 | 25.60 | $25.46 | 17000 |
| 2026-05-04 | 25.61 | $25.46 | 10113 |
| 2026-05-01 | 25.63 | $25.55 | 6500 |
| 2026-04-30 | 25.62 | $25.60 | 19800 |
| 2026-04-29 | 25.59 | $25.47 | 9600 |
| 2026-04-28 | 25.59 | $25.48 | 6429 |
| 2026-04-27 | 25.59 | $25.53 | 11768 |
| 2026-04-24 | 25.56 | $25.47 | 11806 |
| 2026-04-23 | 25.55 | $25.55 | 10612 |
| 2026-04-22 | 25.51 | $25.47 | 17200 |
| 2026-04-21 | 25.47 | $25.44 | 7418 |
| 2026-04-20 | 25.44 | $25.52 | 8200 |
| 2026-04-17 | 25.38 | $25.49 | 17426 |
| 2026-04-16 | 25.31 | $25.42 | 10401 |
| 2026-04-15 | 25.24 | $25.54 | 13221 |
| 2026-04-14 | 25.12 | $25.57 | 15042 |
| 2026-04-13 | 24.96 | $25.29 | 10300 |
| 2026-04-10 | 24.86 | $25.31 | 48339 |
| 2026-04-09 | 24.73 | $25.08 | 33900 |
| 2026-04-08 | 24.65 | $24.84 | 17000 |
| 2026-04-07 | 24.63 | $24.73 | 35305 |
| 2026-04-06 | 24.64 | $24.66 | 31005 |
| 2026-04-02 | 24.69 | $24.50 | 26221 |
| 2026-04-01 | 24.79 | $24.51 | 61310 |
| 2026-03-31 | 24.92 | $24.61 | 175800 |
| 2026-03-30 | 25.04 | $25.13 | 12700 |
| 2026-03-27 | 25.03 | $25.18 | 13308 |
| 2026-03-26 | 25.01 | $25.14 | 10900 |
| 2026-03-25 | 24.99 | $25.24 | 8100 |
| 2026-03-24 | 24.94 | $25.02 | 12313 |
| 2026-03-23 | 24.96 | $25.19 | 30957 |
| 2026-03-20 | 24.92 | $24.72 | 46620 |
| 2026-03-19 | 25.03 | $24.98 | 39700 |
| 2026-03-18 | 25.09 | $25.05 | 18500 |
| 2026-03-17 | 25.13 | $25.12 | 34600 |
| 2026-03-16 | 25.17 | $25.11 | 19347 |
| 2026-03-13 | 25.21 | $25.11 | 18721 |
| 2026-03-12 | 25.27 | $25.16 | 20622 |
| 2026-03-11 | 25.33 | $25.12 | 16143 |
| 2026-03-10 | 25.42 | $25.27 | 18100 |
| 2026-03-09 | 25.48 | $25.27 | 14736 |
| 2026-03-06 | 25.55 | $25.41 | 15707 |
| 2026-03-05 | 25.60 | $25.45 | 15125 |
| 2026-03-04 | 25.64 | $25.57 | 36500 |
| 2026-03-03 | 25.65 | $25.71 | 12502 |
| 2026-03-02 | 25.61 | $25.64 | 7844 |
| 2026-02-27 | 25.59 | $25.70 | 59100 |
| 2026-02-26 | 25.55 | $25.51 | 11705 |
| 2026-02-25 | 25.56 | $25.52 | 11940 |
| 2026-02-24 | 25.57 | $25.58 | 12300 |
| 2026-02-23 | 25.56 | $25.62 | 15900 |
| 2026-02-20 | 25.53 | $25.65 | 12646 |
| 2026-02-19 | 25.49 | $25.64 | 9020 |
| 2026-02-18 | 25.44 | $25.56 | 9241 |
| 2026-02-17 | 25.41 | $25.55 | 21219 |
| 2026-02-13 | 25.37 | $25.45 | 14737 |
| 2026-02-12 | 25.36 | $25.39 | 18300 |
| 2026-02-11 | 25.37 | $25.41 | 10840 |
| 2026-02-10 | 25.38 | $25.45 | 8833 |
| 2026-02-09 | 25.37 | $25.40 | 27729 |
| 2026-02-06 | 25.38 | $25.25 | 50600 |
| 2026-02-05 | 25.44 | $25.35 | 22315 |
| 2026-02-04 | 25.48 | $25.32 | 13341 |
| 2026-02-03 | 25.54 | $25.34 | 39133 |
| 2026-02-02 | 25.61 | $25.44 | 9543 |
| 2026-01-30 | 25.67 | $25.35 | 59000 |
| 2026-01-29 | 25.76 | $25.52 | 25718 |
| 2026-01-28 | 25.82 | $25.76 | 10400 |
| 2026-01-27 | 25.81 | $25.87 | 7600 |
| 2026-01-26 | 25.77 | $25.78 | 10621 |
| 2026-01-23 | 25.74 | $25.87 | 14210 |
| 2026-01-22 | 25.67 | $25.77 | 12900 |
| 2026-01-21 | 25.63 | $25.79 | 12802 |
| 2026-01-20 | 25.56 | $25.71 | 17900 |
| 2026-01-16 | 25.51 | $25.88 | 27600 |
| 2026-01-15 | 25.39 | $25.71 | 41400 |
| 2026-01-14 | 25.30 | $25.45 | 20547 |
| 2026-01-13 | 25.27 | $25.33 | 15300 |
| 2026-01-12 | 25.28 | $25.28 | 12400 |
| 2026-01-09 | 25.31 | $25.31 | 22900 |
| 2026-01-08 | 25.34 | $25.36 | 10014 |
| 2026-01-07 | 25.35 | $25.34 | 17900 |
| 2026-01-06 | 25.38 | $25.37 | 21600 |
| 2026-01-05 | 25.41 | $25.28 | 19527 |
| 2026-01-02 | 25.47 | $25.34 | 16300 |
| 2025-12-31 | 25.53 | $25.39 | 48200 |
| 2025-12-30 | 25.59 | $25.60 | 12800 |
| 2025-12-29 | 25.59 | $25.51 | 5100 |
| 2025-12-26 | 25.63 | $25.58 | 7047 |
| 2025-12-24 | 25.65 | $25.57 | 13000 |
| 2025-12-23 | 25.67 | $25.43 | 29310 |
| 2025-12-22 | 25.75 | $25.69 | 11100 |
| 2025-12-19 | 25.76 | $25.71 | 12800 |
| 2025-12-18 | 25.76 | $25.73 | 17112 |
| 2025-12-17 | 25.76 | $25.66 | 9800 |
| 2025-12-16 | 25.78 | $25.82 | 10837 |
| 2025-12-15 | 25.75 | $25.72 | 14346 |
| 2025-12-12 | 25.74 | $25.73 | 15000 |
| 2025-12-11 | 25.73 | $25.72 | 9900 |
| 2025-12-10 | 25.72 | $25.71 | 8100 |
| 2025-12-09 | 25.71 | $25.53 | 11200 |
| 2025-12-08 | 25.75 | $25.62 | 14821 |
| 2025-12-05 | 25.77 | $25.65 | 14200 |
| 2025-12-04 | 25.78 | $25.79 | 10200 |
| 2025-12-03 | 25.76 | $25.74 | 15800 |
| 2025-12-02 | 25.73 | $25.75 | 5900 |
| 2025-12-01 | 25.70 | $25.70 | 10100 |
| 2025-11-28 | 25.68 | $25.80 | 11902 |
| 2025-11-26 | 25.62 | $25.80 | 9900 |
| 2025-11-25 | 25.54 | $25.75 | 10306 |
| 2025-11-24 | 25.47 | $25.62 | 12617 |
| 2025-11-21 | 25.41 | $25.54 | 13911 |
| 2025-11-20 | 25.38 | $25.48 | 29048 |
| 2025-11-19 | 25.35 | $25.43 | 14200 |
| 2025-11-18 | 25.33 | $25.34 | 15700 |
| 2025-11-17 | 25.34 | $25.27 | 25300 |
| 2025-11-14 | 25.38 | $25.29 | 17500 |
| 2025-11-13 | 25.41 | $25.38 | 12500 |
| 2025-11-12 | 25.43 | $25.48 | 8600 |
| 2025-11-11 | 25.42 | $25.46 | 8634 |
| 2025-11-10 | 25.42 | $25.41 | 15900 |
| 2025-11-07 | 25.43 | $25.31 | 27222 |
| 2025-11-06 | 25.47 | $25.40 | 12000 |
| 2025-11-05 | 25.50 | $25.48 | 19000 |
| 2025-11-04 | 25.50 | $25.51 | 15200 |
| 2025-11-03 | 25.50 | $25.54 | 12921 |
| 2025-10-31 | 25.49 | $25.68 | 41344 |
| 2025-10-30 | 25.43 | $25.51 | 12451 |
| 2025-10-29 | 25.42 | $25.46 | 15837 |
| 2025-10-28 | 25.42 | $25.54 | 11543 |
| 2025-10-27 | 25.39 | $25.41 | 19900 |
| 2025-10-24 | 25.40 | $25.38 | 13418 |
| 2025-10-23 | 25.43 | $25.44 | 9408 |
| 2025-10-22 | 25.44 | $25.41 | 20700 |
| 2025-10-21 | 25.47 | $25.70 | 33300 |
| 2025-10-20 | 25.41 | $25.67 | 22300 |
| 2025-10-17 | 25.35 | $25.25 | 36700 |
| 2025-10-16 | 25.41 | $25.43 | 15347 |
| 2025-10-15 | 25.43 | $25.51 | 10103 |
| 2025-10-14 | 25.43 | $25.63 | 9500 |
| 2025-10-13 | 25.39 | $25.57 | 11834 |
| 2025-10-10 | 25.37 | $25.50 | 22800 |
| 2025-10-09 | 25.36 | $25.46 | 23000 |
| 2025-10-08 | 25.37 | $25.41 | 10800 |
| 2025-10-07 | 25.41 | $25.47 | 24830 |
| 2025-10-06 | 25.43 | $25.39 | 9492 |
| 2025-10-03 | 25.48 | $25.35 | 12900 |
| 2025-10-02 | 25.56 | $25.32 | 13639 |
| 2025-10-01 | 25.67 | $25.40 | 22436 |
| 2025-09-30 | 25.78 | $25.56 | 75530 |
| 2025-09-29 | 25.87 | $25.79 | 8746 |
| 2025-09-26 | 25.90 | $25.76 | 11600 |
| 2025-09-25 | 25.95 | $25.68 | 25702 |
| 2025-09-24 | 26.03 | $25.80 | 13900 |
| 2025-09-23 | 26.08 | $25.99 | 24307 |
| 2025-09-22 | 26.09 | $26.05 | 12200 |
| 2025-09-19 | 26.08 | $25.95 | 9100 |
| 2025-09-18 | 26.10 | $25.99 | 19618 |
| 2025-09-17 | 26.11 | $26.13 | 9800 |
| 2025-09-16 | 26.07 | $26.14 | 19300 |
| 2025-09-15 | 26.01 | $26.12 | 5400 |
| 2025-09-12 | 25.95 | $26.13 | 34313 |
| 2025-09-11 | 25.87 | $26.01 | 12200 |
| 2025-09-10 | 25.81 | $26.01 | 5900 |
| 2025-09-09 | 25.74 | $25.93 | 9034 |
| 2025-09-08 | 25.67 | $25.83 | 17000 |
| 2025-09-05 | 25.62 | $25.84 | 23000 |
| 2025-09-04 | 25.56 | $25.53 | 19615 |
| 2025-09-03 | 25.58 | $25.43 | 11945 |
| 2025-09-02 | 25.64 | $25.43 | 18970 |
| 2025-08-29 | 25.70 | $25.32 | 86100 |
| 2025-08-28 | 25.82 | $25.55 | 21600 |
| 2025-08-27 | 25.89 | $25.73 | 8603 |
| 2025-08-26 | 25.92 | $25.69 | 9200 |
| 2025-08-25 | 25.96 | $25.86 | 23700 |
| 2025-08-22 | 25.95 | $26.06 | 7243 |
| 2025-08-21 | 25.87 | $25.82 | 15100 |
| 2025-08-20 | 25.85 | $25.98 | 9601 |
| 2025-08-19 | 25.78 | $25.90 | 16683 |
| 2025-08-18 | 25.71 | $25.75 | 14900 |
| 2025-08-15 | 25.66 | $25.69 | 13900 |
| 2025-08-14 | 25.63 | $25.57 | 6746 |
| 2025-08-13 | 25.63 | $25.65 | 12513 |
| 2025-08-12 | 25.59 | $25.52 | 8234 |
| 2025-08-11 | 25.59 | $25.52 | 6028 |
| 2025-08-08 | 25.59 | $25.63 | 6700 |
| 2025-08-07 | 25.55 | $25.41 | 13300 |
| 2025-08-06 | 25.56 | $25.44 | 12945 |
| 2025-08-05 | 25.57 | $25.56 | 24100 |
| 2025-08-04 | 25.54 | $25.63 | 14200 |
| 2025-08-01 | 25.48 | $25.50 | 14441 |
| 2025-07-31 | 25.45 | $25.62 | 55900 |
| 2025-07-30 | 25.37 | $25.38 | 9900 |
| 2025-07-29 | 25.34 | $25.45 | 8600 |
| 2025-07-28 | 25.29 | $25.35 | 7644 |
| 2025-07-25 | 25.26 | $25.35 | 25200 |
| 2025-07-24 | 25.21 | $25.13 | 17918 |
| 2025-07-23 | 25.23 | $25.20 | 12644 |
| 2025-07-22 | 25.22 | $25.26 | 9217 |
| 2025-07-21 | 25.20 | $25.17 | 21000 |
| 2025-07-18 | 25.19 | $25.21 | 18800 |
| 2025-07-17 | 25.18 | $25.14 | 14900 |
| 2025-07-16 | 25.18 | $25.15 | 13300 |
| 2025-07-15 | 25.18 | $25.17 | 25841 |
| 2025-07-14 | 25.17 | $25.15 | 13400 |
| 2025-07-11 | 25.16 | $25.15 | 17500 |
| 2025-07-10 | 25.15 | $25.30 | 20549 |
| 2025-07-09 | 25.09 | $25.20 | 18300 |
| 2025-07-08 | 25.05 | $25.17 | 13900 |
| 2025-07-07 | 25.01 | $25.03 | 18810 |
| 2025-07-03 | 25.00 | $25.09 | 16800 |
| 2025-07-02 | 24.97 | $24.95 | 59100 |
| 2025-07-01 | 24.99 | $24.66 | 70500 |
| 2025-06-30 | 25.09 | $24.71 | 230100 |
| 2025-06-27 | 25.21 | $25.17 | 22119 |
| 2025-06-26 | 25.20 | $25.28 | 18300 |
| 2025-06-25 | 25.16 | $25.24 | 18841 |
| 2025-06-24 | 25.12 | $25.23 | 11102 |
| 2025-06-23 | 25.07 | $25.22 | 19532 |
| 2025-06-20 | 25.02 | $25.18 | 20335 |
| 2025-06-18 | 24.97 | $25.05 | 15200 |
| 2025-06-17 | 24.94 | $24.99 | 12900 |
| 2025-06-16 | 24.93 | $24.98 | 15726 |
| 2025-06-13 | 24.92 | $24.92 | 16200 |
| 2025-06-12 | 24.93 | $25.04 | 17100 |
| 2025-06-11 | 24.91 | $25.00 | 28715 |
| 2025-06-10 | 24.89 | $25.06 | 18900 |
| 2025-06-09 | 24.86 | $25.01 | 13200 |
| 2025-06-06 | 24.83 | $24.97 | 33500 |
| 2025-06-05 | 24.81 | $24.94 | 9100 |
| 2025-06-04 | 24.80 | $24.92 | 21700 |
| 2025-06-03 | 24.79 | $24.80 | 25800 |
| 2025-06-02 | 24.83 | $24.66 | 38009 |
| 2025-05-30 | 24.92 | $24.76 | 158827 |
| 2025-05-29 | 24.99 | $24.93 | 17706 |
| 2025-05-28 | 25.03 | $24.94 | 17700 |
| 2025-05-27 | 25.08 | $25.12 | 10000 |
| 2025-05-23 | 25.09 | $24.86 | 14900 |
| 2025-05-22 | 25.18 | $24.85 | 15000 |
| 2025-05-21 | 25.29 | $24.83 | 25700 |
| 2025-05-20 | 25.43 | $25.18 | 29400 |
| 2025-05-19 | 25.49 | $25.45 | 9100 |
| 2025-05-16 | 25.47 | $25.42 | 18314 |
| 2025-05-15 | 25.46 | $25.32 | 14400 |
| 2025-05-14 | 25.48 | $25.26 | 17300 |
| 2025-05-13 | 25.52 | $25.28 | 14100 |
| 2025-05-12 | 25.55 | $25.36 | 21347 |
| 2025-05-09 | 25.57 | $25.49 | 17100 |
| 2025-05-08 | 25.55 | $25.36 | 19100 |
| 2025-05-07 | 25.56 | $25.48 | 16000 |
| 2025-05-06 | 25.53 | $25.58 | 21423 |
| 2025-05-05 | 25.46 | $25.62 | 38438 |
| 2025-05-02 | 25.36 | $25.98 | 58243 |
| 2025-05-01 | 25.12 | $25.61 | 41132 |
| 2025-04-30 | 24.95 | $25.27 | 41330 |
| 2025-04-29 | 24.85 | $25.15 | 18400 |
| 2025-04-28 | 24.76 | $25.00 | 48200 |
| 2025-04-25 | 24.70 | $25.00 | 11400 |
| 2025-04-24 | 24.64 | $24.98 | 32400 |
| 2025-04-23 | 24.57 | $24.70 | 48200 |
| 2025-04-22 | 24.57 | $24.70 | 44100 |
| 2025-04-21 | 24.58 | $24.71 | 19500 |
| 2025-04-17 | 24.60 | $24.73 | 30813 |
| 2025-04-16 | 24.61 | $24.71 | 33324 |
| 2025-04-15 | 24.64 | $24.85 | 40600 |
| 2025-04-14 | 24.64 | $24.73 | 14419 |
| 2025-04-11 | 24.68 | $24.51 | 22809 |
| 2025-04-10 | 24.80 | $24.52 | 33000 |
| 2025-04-09 | 24.95 | $24.83 | 22300 |
| 2025-04-08 | 25.04 | $24.65 | 30500 |
| 2025-04-07 | 25.21 | $24.81 | 60605 |
| 2025-04-04 | 25.37 | $25.17 | 48900 |
| 2025-04-03 | 25.45 | $25.36 | 69000 |
| 2025-04-02 | 25.48 | $25.34 | 20023 |
| 2025-04-01 | 25.53 | $25.17 | 28743 |
| 2025-03-31 | 25.64 | $25.60 | 230710 |
| 2025-03-28 | 25.65 | $25.65 | 28819 |
| 2025-03-27 | 25.63 | $25.69 | 22900 |
| 2025-03-26 | 25.60 | $25.56 | 18400 |
| 2025-03-25 | 25.60 | $25.82 | 14200 |
| 2025-03-24 | 25.52 | $25.67 | 18628 |
| 2025-03-21 | 25.48 | $25.70 | 14048 |
| 2025-03-20 | 25.41 | $25.58 | 15207 |
| 2025-03-19 | 25.36 | $25.44 | 17000 |
| 2025-03-18 | 25.35 | $25.34 | 17300 |
| 2025-03-17 | 25.37 | $25.43 | 14800 |
| 2025-03-14 | 25.37 | $25.27 | 14521 |
| 2025-03-13 | 25.42 | $25.27 | 36325 |
| 2025-03-12 | 25.49 | $25.35 | 9425 |
| 2025-03-11 | 25.54 | $25.30 | 18730 |
| 2025-03-10 | 25.62 | $25.40 | 14500 |
| 2025-03-07 | 25.68 | $25.48 | 14600 |
| 2025-03-06 | 25.73 | $25.56 | 7442 |
| 2025-03-05 | 25.77 | $25.62 | 10600 |
| 2025-03-04 | 25.80 | $25.62 | 18900 |
| 2025-03-03 | 25.83 | $25.87 | 8037 |
| 2025-02-28 | 25.78 | $25.84 | 23300 |
| 2025-02-27 | 25.73 | $25.85 | 10031 |
| 2025-02-26 | 25.67 | $25.87 | 6700 |
| 2025-02-25 | 25.59 | $25.89 | 25438 |
| 2025-02-24 | 25.48 | $25.47 | 27000 |
| 2025-02-21 | 25.48 | $25.50 | 11104 |
| 2025-02-20 | 25.47 | $25.42 | 9500 |
| 2025-02-19 | 25.48 | $25.54 | 11300 |
| 2025-02-18 | 25.47 | $25.53 | 12343 |
| 2025-02-14 | 25.44 | $25.61 | 8231 |
| 2025-02-13 | 25.40 | $25.36 | 12000 |
| 2025-02-12 | 25.41 | $25.28 | 10400 |
| 2025-02-11 | 25.46 | $25.44 | 22200 |
| 2025-02-10 | 25.48 | $25.47 | 20600 |
| 2025-02-07 | 25.48 | $25.50 | 7735 |
| 2025-02-06 | 25.48 | $25.47 | 16904 |
| 2025-02-05 | 25.48 | $25.63 | 7027 |
| 2025-02-04 | 25.44 | $25.45 | 9600 |
| 2025-02-03 | 25.45 | $25.39 | 17000 |
| 2025-01-31 | 25.48 | $25.40 | 29027 |
| 2025-01-30 | 25.51 | $25.61 | 22145 |
| 2025-01-29 | 25.48 | $25.59 | 10000 |
| 2025-01-28 | 25.45 | $25.60 | 17532 |
| 2025-01-27 | 25.42 | $25.54 | 46413 |
| 2025-01-24 | 25.40 | $25.57 | 11904 |
| 2025-01-23 | 25.37 | $25.50 | 17700 |
| 2025-01-22 | 25.36 | $25.59 | 8500 |
| 2025-01-21 | 25.32 | $25.60 | 25445 |
| 2025-01-17 | 25.27 | $25.40 | 6914 |
| 2025-01-16 | 25.28 | $25.59 | 13942 |
| 2025-01-15 | 25.23 | $25.53 | 25700 |
| 2025-01-14 | 25.19 | $25.20 | 19731 |
| 2025-01-13 | 25.25 | $25.07 | 30700 |
| 2025-01-10 | 25.38 | $24.80 | 29426 |
| 2025-01-08 | 25.62 | $25.13 | 59300 |
| 2025-01-07 | 25.81 | $25.60 | 25700 |
| 2025-01-06 | 25.89 | $25.89 | 14200 |
| 2025-01-03 | 25.91 | $26.20 | 15335 |
| 2025-01-02 | 25.83 | $26.10 | 27233 |
| 2024-12-31 | 25.76 | $25.42 | 120534 |
| 2024-12-30 | 25.90 | $26.10 | 35948 |
| 2024-12-27 | 25.85 | $25.95 | 18100 |
| 2024-12-26 | 25.85 | $25.99 | 12900 |
| 2024-12-24 | 25.83 | $25.86 | 16500 |
| 2024-12-23 | 25.84 | $25.85 | 13600 |
| 2024-12-20 | 25.87 | $25.82 | 23939 |
| 2024-12-19 | 25.92 | $25.78 | 13932 |
| 2024-12-18 | 25.98 | $25.82 | 17040 |
| 2024-12-17 | 26.06 | $26.03 | 13800 |
| 2024-12-16 | 26.08 | $25.87 | 12400 |
| 2024-12-13 | 26.16 | $25.91 | 22446 |
| 2024-12-12 | 26.24 | $26.04 | 13300 |
| 2024-12-11 | 26.30 | $26.17 | 15500 |
| 2024-12-10 | 26.33 | $26.20 | 16000 |
| 2024-12-09 | 26.35 | $26.22 | 24610 |
| 2024-12-06 | 26.37 | $26.35 | 23127 |
| 2024-12-05 | 26.35 | $26.50 | 25346 |
| 2024-12-04 | 26.28 | $26.30 | 13800 |
| 2024-12-03 | 26.26 | $26.23 | 28000 |
| 2024-12-02 | 26.26 | $26.35 | 13942 |
| 2024-11-29 | 26.21 | $26.47 | 45104 |
| 2024-11-27 | 26.11 | $26.21 | 14400 |
| 2024-11-26 | 26.07 | $26.09 | 14013 |
| 2024-11-25 | 26.06 | $26.15 | 14941 |
| 2024-11-22 | 26.04 | $26.14 | 14000 |
| 2024-11-21 | 26.00 | $26.11 | 14600 |
| 2024-11-20 | 25.97 | $25.95 | 32301 |
| 2024-11-19 | 25.99 | $26.06 | 19312 |
| 2024-11-18 | 25.97 | $25.92 | 40900 |
| 2024-11-15 | 26.00 | $25.95 | 10602 |
| 2024-11-14 | 26.02 | $25.82 | 15000 |
| 2024-11-13 | 26.08 | $25.95 | 18200 |
| 2024-11-12 | 26.12 | $25.94 | 21200 |
| 2024-11-11 | 26.17 | $26.30 | 12900 |
| 2024-11-08 | 26.12 | $26.25 | 26417 |
| 2024-11-07 | 26.07 | $26.07 | 15531 |
| 2024-11-06 | 26.06 | $25.95 | 22200 |
| 2024-11-05 | 26.09 | $26.22 | 14400 |
| 2024-11-04 | 26.03 | $25.99 | 42300 |
| 2024-11-01 | 26.04 | $25.97 | 24140 |
| 2024-10-31 | 26.06 | $25.98 | 81600 |
| 2024-10-30 | 26.08 | $26.19 | 35200 |
| 2024-10-29 | 26.03 | $26.14 | 19803 |
| 2024-10-28 | 25.98 | $26.10 | 18522 |
| 2024-10-25 | 25.94 | $26.03 | 20446 |
| 2024-10-24 | 25.91 | $26.00 | 33200 |
| 2024-10-23 | 25.89 | $25.86 | 24144 |
| 2024-10-22 | 25.90 | $26.04 | 35705 |
| 2024-10-21 | 25.85 | $25.91 | 14719 |
| 2024-10-18 | 25.84 | $25.98 | 5839 |
| 2024-10-17 | 25.81 | $25.87 | 15000 |
| 2024-10-16 | 25.80 | $25.98 | 35200 |
| 2024-10-15 | 25.76 | $25.76 | 18334 |
| 2024-10-14 | 25.78 | $25.79 | 23115 |
| 2024-10-11 | 25.79 | $25.78 | 25906 |
| 2024-10-10 | 25.80 | $25.69 | 11346 |
| 2024-10-09 | 25.86 | $25.70 | 19948 |
| 2024-10-08 | 25.91 | $25.85 | 22530 |
| 2024-10-07 | 25.94 | $25.61 | 14531 |
| 2024-10-04 | 26.04 | $25.90 | 11509 |
| 2024-10-03 | 26.07 | $25.89 | 14601 |
| 2024-10-02 | 26.11 | $25.93 | 17500 |
| 2024-10-01 | 26.15 | $25.91 | 95400 |
| 2024-09-30 | 26.19 | $25.79 | 160539 |
| 2024-09-27 | 26.28 | $26.18 | 21400 |
| 2024-09-26 | 26.27 | $26.23 | 31900 |
| 2024-09-25 | 26.23 | $26.23 | 11527 |
| 2024-09-24 | 26.17 | $26.23 | 27100 |
| 2024-09-23 | 26.10 | $26.20 | 18345 |
| 2024-09-20 | 26.02 | $26.21 | 12724 |
| 2024-09-19 | 25.92 | $26.12 | 10113 |
| 2024-09-18 | 25.82 | $25.85 | 45400 |
| 2024-09-17 | 25.77 | $25.78 | 88600 |
| 2024-09-16 | 25.74 | $25.75 | 27408 |
| 2024-09-13 | 25.71 | $25.76 | 102200 |
| 2024-09-12 | 25.67 | $25.63 | 11700 |
| 2024-09-11 | 25.66 | $25.57 | 15700 |
| 2024-09-10 | 25.66 | $25.64 | 27244 |
| 2024-09-09 | 25.64 | $25.73 | 19836 |
| 2024-09-06 | 25.58 | $25.46 | 12733 |
| 2024-09-05 | 25.60 | $25.58 | 12643 |
| 2024-09-04 | 25.57 | $25.55 | 14609 |
| 2024-09-03 | 25.55 | $25.43 | 15226 |
| 2024-08-30 | 25.56 | $25.35 | 45722 |
| 2024-08-29 | 25.59 | $25.44 | 16943 |
| 2024-08-28 | 25.60 | $25.54 | 20300 |
| 2024-08-27 | 25.57 | $25.44 | 7800 |
| 2024-08-26 | 25.57 | $25.53 | 14840 |
| 2024-08-23 | 25.53 | $25.54 | 17600 |
| 2024-08-22 | 25.48 | $25.45 | 13400 |
| 2024-08-21 | 25.44 | $25.45 | 14137 |
| 2024-08-20 | 25.40 | $25.45 | 10416 |
| 2024-08-19 | 25.34 | $25.46 | 13408 |
| 2024-08-16 | 25.26 | $25.46 | 22625 |
| 2024-08-15 | 25.16 | $25.35 | 12600 |
| 2024-08-14 | 25.07 | $25.36 | 27600 |
| 2024-08-13 | 24.95 | $25.11 | 11617 |
| 2024-08-12 | 24.90 | $24.96 | 16200 |
| 2024-08-09 | 24.87 | $25.05 | 14200 |
| 2024-08-08 | 24.81 | $25.01 | 27244 |
| 2024-08-07 | 24.76 | $25.04 | 22000 |
| 2024-08-06 | 24.68 | $24.88 | 35700 |
| 2024-08-05 | 24.63 | $24.30 | 35600 |
| 2024-08-02 | 24.76 | $24.67 | 22800 |
| 2024-08-01 | 24.81 | $24.69 | 28300 |
| 2024-07-31 | 24.86 | $24.61 | 115100 |
| 2024-07-30 | 24.94 | $25.05 | 9200 |
| 2024-07-29 | 24.90 | $24.92 | 18738 |
| 2024-07-26 | 24.90 | $24.98 | 13222 |
| 2024-07-25 | 24.87 | $24.85 | 15600 |
| 2024-07-24 | 24.89 | $24.66 | 16900 |
| 2024-07-23 | 24.96 | $24.83 | 12100 |
| 2024-07-22 | 25.00 | $24.89 | 18200 |
| 2024-07-19 | 25.03 | $24.92 | 9100 |
| 2024-07-18 | 25.05 | $24.90 | 14300 |
| 2024-07-17 | 25.08 | $25.11 | 16414 |
| 2024-07-16 | 25.05 | $25.25 | 30336 |
| 2024-07-15 | 24.97 | $25.25 | 7709 |
| 2024-07-12 | 24.87 | $25.22 | 8918 |
| 2024-07-11 | 24.76 | $25.14 | 22600 |
| 2024-07-10 | 24.65 | $24.82 | 23120 |
| 2024-07-09 | 24.62 | $24.57 | 26535 |
| 2024-07-08 | 24.66 | $24.66 | 21515 |
| 2024-07-05 | 24.69 | $24.68 | 16400 |
| 2024-07-03 | 24.71 | $24.58 | 19440 |
| 2024-07-02 | 24.78 | $24.58 | 23900 |
| 2024-07-01 | 24.86 | $24.46 | 26910 |
| 2024-06-28 | 25.00 | $24.92 | 56800 |
| 2024-06-27 | 25.02 | $25.20 | 14435 |
| 2024-06-26 | 24.96 | $25.00 | 10000 |
| 2024-06-25 | 24.95 | $25.04 | 14900 |
| 2024-06-24 | 24.92 | $25.06 | 10023 |
| 2024-06-21 | 24.88 | $24.95 | 17100 |
| 2024-06-20 | 24.87 | $24.97 | 10200 |
| 2024-06-18 | 24.84 | $24.93 | 13514 |
| 2024-06-17 | 24.83 | $24.75 | 10400 |
| 2024-06-14 | 24.87 | $24.75 | 9849 |
| 2024-06-13 | 24.92 | $24.75 | 15549 |
| 2024-06-12 | 24.98 | $24.71 | 22000 |
| 2024-06-11 | 25.07 | $24.59 | 42428 |
| 2024-06-10 | 25.21 | $24.90 | 28620 |
| 2024-06-07 | 25.29 | $25.21 | 7100 |
| 2024-06-06 | 25.28 | $25.33 | 29400 |
| 2024-06-05 | 25.22 | $25.44 | 22911 |
| 2024-06-04 | 25.12 | $25.32 | 24241 |
| 2024-06-03 | 25.04 | $25.30 | 12845 |
| 2024-05-31 | 24.93 | $25.32 | 81403 |
| 2024-05-30 | 24.80 | $24.80 | 13127 |
| 2024-05-29 | 24.81 | $24.56 | 12000 |
| 2024-05-28 | 24.89 | $24.74 | 12904 |
| 2024-05-24 | 24.94 | $24.95 | 23133 |
| 2024-05-23 | 24.92 | $24.82 | 27000 |
| 2024-05-22 | 24.95 | $24.88 | 32800 |
| 2024-05-21 | 24.96 | $24.90 | 24734 |
| 2024-05-20 | 24.96 | $25.04 | 21800 |
| 2024-05-17 | 24.92 | $24.91 | 25132 |
| 2024-05-16 | 24.91 | $24.94 | 18127 |
| 2024-05-15 | 24.88 | $25.02 | 26222 |
| 2024-05-14 | 24.83 | $24.69 | 16313 |
| 2024-05-13 | 24.86 | $24.86 | 27300 |
| 2024-05-10 | 24.85 | $24.79 | 11522 |
| 2024-05-09 | 24.86 | $24.67 | 29700 |
| 2024-05-08 | 24.91 | $24.79 | 41600 |
| 2024-05-07 | 24.93 | $24.96 | 15218 |
| 2024-05-06 | 24.90 | $24.95 | 46943 |
| 2024-05-03 | 24.86 | $25.10 | 22200 |
| 2024-05-02 | 24.77 | $24.98 | 15300 |
| 2024-05-01 | 24.69 | $24.76 | 26817 |
| 2024-04-30 | 24.67 | $24.84 | 25800 |
| 2024-04-29 | 24.61 | $24.72 | 7108 |
| 2024-04-26 | 24.58 | $24.55 | 15942 |
| 2024-04-25 | 24.60 | $24.61 | 8500 |
| 2024-04-24 | 24.61 | $24.88 | 18100 |
| 2024-04-23 | 24.53 | $24.90 | 19410 |
| 2024-04-22 | 24.43 | $24.52 | 14900 |
| 2024-04-19 | 24.42 | $24.40 | 16947 |
| 2024-04-18 | 24.46 | $24.34 | 18418 |
| 2024-04-17 | 24.52 | $24.71 | 22042 |
| 2024-04-16 | 24.49 | $24.25 | 19312 |
| 2024-04-15 | 24.59 | $24.15 | 31900 |
| 2024-04-12 | 24.75 | $24.74 | 21813 |
| 2024-04-11 | 24.76 | $24.55 | 19130 |
| 2024-04-10 | 24.82 | $24.63 | 25748 |
| 2024-04-09 | 24.88 | $24.72 | 21106 |
| 2024-04-08 | 24.92 | $24.90 | 28800 |
| 2024-04-05 | 24.90 | $24.91 | 20500 |
| 2024-04-04 | 24.89 | $24.85 | 23844 |
| 2024-04-03 | 24.88 | $24.85 | 30100 |
| 2024-04-02 | 24.87 | $24.64 | 31006 |
| 2024-04-01 | 24.93 | $24.62 | 26300 |
| 2024-03-28 | 25.00 | $24.46 | 69800 |
| 2024-03-27 | 25.13 | $25.50 | 30448 |
| 2024-03-26 | 24.96 | $25.09 | 21800 |
| 2024-03-25 | 24.89 | $24.95 | 18331 |
| 2024-03-22 | 24.83 | $25.05 | 20549 |
| 2024-03-21 | 24.73 | $25.10 | 27732 |
| 2024-03-20 | 24.60 | $25.03 | 12841 |
| 2024-03-19 | 24.45 | $25.00 | 41122 |
| 2024-03-18 | 24.28 | $24.71 | 52400 |
| 2024-03-15 | 24.17 | $24.13 | 46900 |
| 2024-03-14 | 24.22 | $24.24 | 48820 |
| 2024-03-13 | 24.25 | $24.31 | 41900 |
| 2024-03-12 | 24.26 | $24.24 | 91800 |
| 2024-03-11 | 24.30 | $24.31 | 35700 |
| 2024-03-08 | 24.33 | $24.44 | 22340 |
| 2024-03-07 | 24.33 | $24.20 | 20800 |
| 2024-03-06 | 24.41 | $24.03 | 37600 |
| 2024-03-05 | 24.55 | $24.15 | 40800 |
| 2024-03-04 | 24.69 | $24.22 | 34400 |
| 2024-03-01 | 24.84 | $24.44 | 31327 |
| 2024-02-29 | 24.94 | $24.53 | 82224 |
| 2024-02-28 | 25.05 | $24.78 | 40300 |
| 2024-02-27 | 25.09 | $24.85 | 32800 |
| 2024-02-26 | 25.11 | $25.30 | 50826 |
| 2024-02-23 | 24.99 | $25.55 | 26800 |
| 2024-02-22 | 24.76 | $25.18 | 33239 |
| 2024-02-21 | 24.60 | $24.90 | 11010 |
| 2024-02-20 | 24.49 | $24.85 | 21400 |
| 2024-02-16 | 24.37 | $24.68 | 49833 |
| 2024-02-15 | 24.28 | $24.62 | 25700 |
| 2024-02-14 | 24.19 | $24.30 | 29246 |
| 2024-02-13 | 24.18 | $24.16 | 52200 |
| 2024-02-12 | 24.21 | $24.53 | 30536 |
| 2024-02-09 | 24.14 | $24.40 | 32048 |
| 2024-02-08 | 24.09 | $24.07 | 23703 |
| 2024-02-07 | 24.14 | $23.95 | 36800 |
| 2024-02-06 | 24.24 | $24.08 | 24409 |
| 2024-02-05 | 24.33 | $24.10 | 30200 |
| 2024-02-02 | 24.42 | $24.22 | 24300 |
| 2024-02-01 | 24.50 | $24.17 | 60914 |
| 2024-01-31 | 24.61 | $24.32 | 91311 |
| 2024-01-30 | 24.70 | $24.64 | 84200 |
| 2024-01-29 | 24.71 | $24.70 | 30500 |
| 2024-01-26 | 24.69 | $24.70 | 38500 |
| 2024-01-25 | 24.67 | $24.67 | 57500 |
| 2024-01-24 | 24.65 | $24.69 | 115810 |
| 2024-01-23 | 24.62 | $24.70 | 57110 |
| 2024-01-22 | 24.58 | $24.70 | 32841 |
| 2024-01-19 | 24.53 | $24.56 | 38804 |
| 2024-01-18 | 24.50 | $24.58 | 28238 |
| 2024-01-17 | 24.47 | $24.43 | 16742 |
| 2024-01-16 | 24.47 | $24.61 | 18507 |
| 2024-01-12 | 24.41 | $24.67 | 19900 |
| 2024-01-11 | 24.33 | $24.41 | 21000 |
| 2024-01-10 | 24.30 | $24.30 | 12810 |
| 2024-01-09 | 24.30 | $24.17 | 11100 |
| 2024-01-08 | 24.34 | $24.31 | 22948 |
| 2024-01-05 | 24.34 | $24.22 | 41203 |
| 2024-01-04 | 24.38 | $24.39 | 33432 |
| 2024-01-03 | 24.36 | $24.18 | 34300 |
| 2024-01-02 | 24.40 | $23.90 | 41016 |
| 2023-12-29 | 24.54 | $23.70 | 78100 |
| 2023-12-28 | 24.77 | $23.86 | 59000 |
| 2023-12-27 | 24.99 | $24.80 | 44347 |
| 2023-12-26 | 24.95 | $24.93 | 21900 |
| 2023-12-22 | 24.86 | $24.90 | 27931 |
| 2023-12-21 | 24.75 | $24.80 | 26900 |
| 2023-12-20 | 24.64 | $24.43 | 149008 |
| 2023-12-19 | 24.62 | $24.81 | 28719 |
| 2023-12-18 | 24.46 | $24.64 | 22200 |
| 2023-12-15 | 24.31 | $24.61 | 21300 |
| 2023-12-14 | 24.14 | $24.63 | 28400 |
| 2023-12-13 | 23.92 | $24.07 | 25900 |
| 2023-12-12 | 23.82 | $23.46 | 30305 |
| 2023-12-11 | 23.89 | $23.38 | 40306 |
| 2023-12-08 | 24.00 | $23.35 | 29600 |
| 2023-12-07 | 24.13 | $23.63 | 39700 |
| 2023-12-06 | 24.20 | $23.67 | 74741 |
| 2023-12-05 | 24.26 | $23.70 | 42600 |
| 2023-12-04 | 24.32 | $24.42 | 30400 |
| 2023-12-01 | 24.15 | $24.49 | 27843 |
| 2023-11-30 | 23.92 | $23.98 | 83409 |
| 2023-11-29 | 23.78 | $24.43 | 43200 |
| 2023-11-28 | 23.47 | $23.75 | 29800 |
| 2023-11-27 | 23.31 | $23.30 | 25326 |
| 2023-11-24 | 23.24 | $23.13 | 10617 |
| 2023-11-22 | 23.21 | $22.91 | 24900 |
| 2023-11-21 | 23.24 | $23.16 | 14700 |
| 2023-11-20 | 23.19 | $23.09 | 23700 |
| 2023-11-17 | 23.15 | $23.03 | 27800 |
| 2023-11-16 | 23.11 | $23.05 | 29945 |
| 2023-11-15 | 23.05 | $22.96 | 26200 |
| 2023-11-14 | 23.01 | $23.11 | 46600 |
| 2023-11-13 | 22.91 | $22.82 | 26100 |
| 2023-11-10 | 22.87 | $22.60 | 23634 |
| 2023-11-09 | 22.89 | $22.60 | 30900 |
| 2023-11-08 | 22.92 | $22.98 | 20900 |
| 2023-11-07 | 22.82 | $23.14 | 20300 |
| 2023-11-06 | 22.65 | $23.40 | 15200 |
| 2023-11-03 | 22.36 | $23.58 | 18800 |
| 2023-11-02 | 21.95 | $23.23 | 37600 |
| 2023-11-01 | 21.57 | $22.36 | 58800 |
| 2023-10-31 | 21.38 | $22.15 | 87033 |
| 2023-10-30 | 21.23 | $21.51 | 22000 |
| 2023-10-27 | 21.25 | $21.48 | 23500 |
| 2023-10-26 | 21.30 | $21.64 | 22600 |
| 2023-10-25 | 21.32 | $21.54 | 22439 |
| 2023-10-24 | 21.38 | $21.73 | 16600 |
| 2023-10-23 | 21.42 | $21.69 | 24212 |
| 2023-10-20 | 21.48 | $21.62 | 42503 |
| 2023-10-19 | 21.59 | $21.63 | 27401 |
| 2023-10-18 | 21.73 | $21.57 | 26903 |
| 2023-10-17 | 21.94 | $21.96 | 29600 |
| 2023-10-16 | 22.08 | $22.18 | 13300 |
| 2023-10-13 | 22.19 | $22.31 | 44500 |
| 2023-10-12 | 22.29 | $22.23 | 13400 |
| 2023-10-11 | 22.45 | $22.87 | 19534 |
| 2023-10-10 | 22.45 | $22.83 | 10900 |
| 2023-10-09 | 22.48 | $22.66 | 6300 |
| 2023-10-06 | 22.57 | $22.56 | 38200 |
| 2023-10-05 | 22.73 | $22.44 | 27218 |
| 2023-10-04 | 22.97 | $22.50 | 32000 |
| 2023-10-03 | 23.26 | $22.17 | 28613 |
| 2023-10-02 | 23.72 | $22.92 | 29843 |
| 2023-09-29 | 24.04 | $23.49 | 101638 |
| 2023-09-28 | 24.26 | $23.78 | 30933 |
| 2023-09-27 | 24.44 | $23.89 | 16500 |
| 2023-09-26 | 24.61 | $24.00 | 20400 |
| 2023-09-25 | 24.79 | $23.88 | 58600 |
| 2023-09-22 | 25.05 | $24.99 | 13640 |
| 2023-09-21 | 25.01 | $24.75 | 17734 |
| 2023-09-20 | 25.03 | $25.01 | 12702 |
| 2023-09-19 | 24.96 | $24.94 | 15900 |
| 2023-09-18 | 24.90 | $24.84 | 15639 |
| 2023-09-15 | 24.85 | $24.99 | 17300 |
| 2023-09-14 | 24.74 | $24.97 | 15400 |
| 2023-09-13 | 24.60 | $24.71 | 14229 |
| 2023-09-12 | 24.52 | $24.74 | 32933 |
| 2023-09-11 | 24.41 | $24.79 | 33121 |
| 2023-09-08 | 24.25 | $24.48 | 39205 |
| 2023-09-07 | 24.15 | $24.22 | 24104 |
| 2023-09-06 | 24.12 | $24.08 | 13510 |
| 2023-09-05 | 24.12 | $24.08 | 10943 |
| 2023-09-01 | 24.12 | $24.07 | 82700 |
| 2023-08-31 | 24.12 | $24.18 | 72000 |
| 2023-08-30 | 24.09 | $24.12 | 22200 |
| 2023-08-29 | 24.07 | $24.12 | 13747 |
| 2023-08-28 | 24.04 | $24.06 | 55423 |
| 2023-08-25 | 24.03 | $24.06 | 8905 |
| 2023-08-24 | 24.01 | $24.08 | 19513 |
| 2023-08-23 | 23.99 | $24.22 | 23700 |
| 2023-08-22 | 23.91 | $23.84 | 30600 |
| 2023-08-21 | 23.94 | $23.73 | 12005 |
| 2023-08-18 | 24.01 | $23.97 | 52045 |
| 2023-08-17 | 24.03 | $24.05 | 35800 |
| 2023-08-16 | 24.02 | $24.21 | 37932 |
| 2023-08-15 | 23.95 | $23.95 | 52605 |
| 2023-08-14 | 23.96 | $23.99 | 28900 |
| 2023-08-11 | 23.95 | $24.02 | 48625 |
| 2023-08-10 | 23.94 | $23.84 | 24900 |
| 2023-08-09 | 23.98 | $24.04 | 49400 |
| 2023-08-08 | 23.96 | $24.02 | 23900 |
| 2023-08-07 | 23.95 | $24.02 | 18100 |
| 2023-08-04 | 23.94 | $24.01 | 102300 |
| 2023-08-03 | 23.93 | $24.02 | 88120 |
| 2023-08-02 | 23.91 | $24.04 | 34000 |
| 2023-08-01 | 23.89 | $23.98 | 12431 |
| 2023-07-31 | 23.88 | $23.98 | 47324 |
| 2023-07-28 | 23.87 | $23.90 | 18218 |
| 2023-07-27 | 23.89 | $24.17 | 85426 |
| 2023-07-26 | 23.83 | $23.97 | 54828 |
| 2023-07-25 | 23.82 | $24.00 | 27800 |
| 2023-07-24 | 23.81 | $24.00 | 26700 |
| 2023-07-21 | 23.79 | $24.05 | 16400 |
| 2023-07-20 | 23.76 | $24.20 | 38600 |
| 2023-07-19 | 23.68 | $24.05 | 28400 |
| 2023-07-18 | 23.63 | $23.77 | 26306 |
| 2023-07-17 | 23.66 | $23.68 | 32535 |
| 2023-07-14 | 23.74 | $23.59 | 9239 |
| 2023-07-13 | 23.87 | $23.99 | 31543 |
| 2023-07-12 | 23.90 | $24.10 | 60800 |
| 2023-07-11 | 23.91 | $24.10 | 20900 |
| 2023-07-10 | 23.93 | $24.00 | 34600 |
| 2023-07-07 | 23.98 | $23.88 | 14529 |
| 2023-07-06 | 24.09 | $23.55 | 58700 |
| 2023-07-05 | 24.33 | $23.81 | 16118 |
| 2023-07-03 | 24.55 | $24.02 | 48800 |
| 2023-06-30 | 24.75 | $24.28 | 551905 |
| 2023-06-29 | 24.90 | $24.25 | 47530 |
| 2023-06-28 | 25.10 | $25.01 | 40042 |
| 2023-06-27 | 25.10 | $24.99 | 109403 |
| 2023-06-26 | 25.11 | $25.00 | 30111 |
| 2023-06-23 | 25.10 | $24.95 | 22100 |
| 2023-06-22 | 25.11 | $25.00 | 46000 |
| 2023-06-21 | 25.10 | $24.99 | 38114 |
| 2023-06-20 | 25.08 | $24.86 | 19800 |
| 2023-06-16 | 25.10 | $24.86 | 22100 |
| 2023-06-15 | 25.12 | $24.83 | 13722 |
| 2023-06-14 | 25.15 | $24.79 | 31400 |
| 2023-06-13 | 25.19 | $24.80 | 38443 |
| 2023-06-12 | 25.22 | $24.86 | 22200 |
| 2023-06-09 | 25.24 | $25.00 | 14728 |
| 2023-06-08 | 25.21 | $24.93 | 16500 |
| 2023-06-07 | 25.19 | $24.96 | 37800 |
| 2023-06-06 | 25.15 | $25.00 | 125500 |
| 2023-06-05 | 25.07 | $25.01 | 34647 |
| 2023-06-02 | 24.97 | $25.00 | 83400 |
| 2023-06-01 | 24.84 | $24.97 | 96100 |
| 2023-05-31 | 24.68 | $24.71 | 72034 |
| 2023-05-30 | 24.57 | $24.91 | 47730 |
| 2023-05-26 | 24.35 | $24.75 | 29200 |
| 2023-05-25 | 24.14 | $24.55 | 55800 |
| 2023-05-24 | 23.94 | $24.50 | 72400 |
| 2023-05-23 | 23.71 | $24.35 | 22329 |
| 2023-05-22 | 23.47 | $24.17 | 26043 |
| 2023-05-19 | 23.23 | $23.83 | 28411 |
| 2023-05-18 | 23.06 | $23.95 | 30700 |
| 2023-05-17 | 22.81 | $23.95 | 105000 |
| 2023-05-16 | 22.51 | $22.86 | 33900 |
| 2023-05-15 | 22.50 | $23.23 | 60200 |
| 2023-05-12 | 22.38 | $22.30 | 30202 |
| 2023-05-11 | 22.53 | $21.76 | 22204 |
| 2023-05-10 | 22.89 | $22.24 | 44900 |
| 2023-05-09 | 23.19 | $22.85 | 47500 |
| 2023-05-08 | 23.36 | $22.95 | 32900 |
| 2023-05-05 | 23.55 | $22.76 | 93700 |
| 2023-05-04 | 23.83 | $21.25 | 227800 |
| 2023-05-03 | 24.65 | $23.88 | 63600 |
| 2023-05-02 | 24.82 | $24.03 | 108508 |
| 2023-05-01 | 24.97 | $24.71 | 166300 |
| 2023-04-28 | 24.93 | $24.80 | 57200 |
| 2023-04-27 | 24.84 | $24.88 | 60600 |
| 2023-04-26 | 24.70 | $24.64 | 54000 |
| 2023-04-25 | 24.60 | $24.45 | 80403 |
| 2023-04-24 | 24.53 | $24.51 | 155909 |
| 2023-04-21 | 24.41 | $24.41 | 157400 |
| 2023-04-20 | 24.30 | $24.40 | 31922 |
| 2023-04-19 | 24.15 | $24.46 | 101618 |
| 2023-04-18 | 23.96 | $24.30 | 40739 |
| 2023-04-17 | 23.76 | $24.23 | 140305 |
| 2023-04-14 | 23.54 | $23.77 | 69200 |
| 2023-04-13 | 23.41 | $23.55 | 313300 |
| 2023-04-12 | 23.33 | $23.29 | 86925 |
| 2023-04-11 | 23.31 | $23.18 | 91900 |
| 2023-04-10 | 23.31 | $23.05 | 114500 |
| 2023-04-06 | 23.36 | $23.41 | 191446 |
| 2023-04-05 | 23.31 | $23.48 | 131623 |
| 2023-04-04 | 23.22 | $23.63 | 120510 |
| 2023-04-03 | 23.07 | $23.95 | 102844 |
| 2023-03-31 | 22.79 | $24.33 | 3.6M |
| 2023-03-30 | 22.32 | $23.93 | 934300 |
| 2023-03-29 | 21.89 | $22.69 | 386744 |
| 2023-03-28 | 21.77 | $22.40 | 460700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.68
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.10
Average
50.26
Maximum
68.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 53.68 | $25.15 | 16900 |
| 2026-08-06 | 49.80 | $25.07 | 24600 |
| 2026-08-05 | 49.80 | $25.07 | 12815 |
| 2026-08-04 | 54.43 | $25.16 | 19945 |
| 2026-08-03 | 51.58 | $25.10 | 13100 |
| 2026-07-31 | 48.52 | $25.04 | 35200 |
| 2026-07-30 | 49.01 | $25.05 | 20313 |
| 2026-07-29 | 46.44 | $25.00 | 16700 |
| 2026-07-28 | 47.34 | $25.02 | 17116 |
| 2026-07-27 | 48.70 | $25.05 | 31700 |
| 2026-07-24 | 45.22 | $24.98 | 17300 |
| 2026-07-23 | 46.07 | $25.00 | 18244 |
| 2026-07-22 | 46.07 | $25.00 | 22676 |
| 2026-07-21 | 46.46 | $25.01 | 20401 |
| 2026-07-20 | 51.93 | $25.14 | 23121 |
| 2026-07-17 | 48.85 | $25.07 | 111200 |
| 2026-07-16 | 45.53 | $25.00 | 15100 |
| 2026-07-15 | 44.56 | $24.98 | 34100 |
| 2026-07-14 | 42.10 | $24.93 | 16000 |
| 2026-07-13 | 43.57 | $24.97 | 18023 |
| 2026-07-10 | 42.61 | $24.95 | 15000 |
| 2026-07-09 | 41.20 | $24.92 | 11303 |
| 2026-07-08 | 43.22 | $24.98 | 17432 |
| 2026-07-07 | 42.78 | $24.97 | 12804 |
| 2026-07-06 | 43.43 | $24.99 | 25500 |
| 2026-07-02 | 37.10 | $24.85 | 15600 |
| 2026-07-01 | 37.67 | $24.87 | 28433 |
| 2026-06-30 | 44.13 | $25.07 | 117734 |
| 2026-06-29 | 45.62 | $25.11 | 16900 |
| 2026-06-26 | 45.99 | $25.12 | 14367 |
| 2026-06-25 | 48.20 | $25.18 | 25900 |
| 2026-06-24 | 50.11 | $25.23 | 13238 |
| 2026-06-23 | 50.49 | $25.24 | 24704 |
| 2026-06-22 | 51.23 | $25.26 | 49400 |
| 2026-06-18 | 47.98 | $25.17 | 13800 |
| 2026-06-17 | 46.85 | $25.14 | 13429 |
| 2026-06-16 | 48.17 | $25.18 | 16238 |
| 2026-06-15 | 47.47 | $25.16 | 8900 |
| 2026-06-12 | 45.73 | $25.11 | 8216 |
| 2026-06-11 | 46.31 | $25.13 | 36300 |
| 2026-06-10 | 45.65 | $25.11 | 7000 |
| 2026-06-09 | 48.18 | $25.20 | 5517 |
| 2026-06-08 | 47.57 | $25.18 | 8500 |
| 2026-06-05 | 47.84 | $25.19 | 11700 |
| 2026-06-04 | 46.40 | $25.14 | 13939 |
| 2026-06-03 | 44.95 | $25.09 | 7746 |
| 2026-06-02 | 46.38 | $25.15 | 11708 |
| 2026-06-01 | 47.33 | $25.19 | 12508 |
| 2026-05-29 | 45.74 | $25.13 | 27934 |
| 2026-05-28 | 52.49 | $25.40 | 21623 |
| 2026-05-27 | 49.62 | $25.29 | 15100 |
| 2026-05-26 | 44.70 | $25.12 | 12400 |
| 2026-05-22 | 44.09 | $25.10 | 13900 |
| 2026-05-21 | 41.96 | $25.03 | 17333 |
| 2026-05-20 | 44.49 | $25.14 | 19031 |
| 2026-05-19 | 40.46 | $25.01 | 17495 |
| 2026-05-18 | 44.73 | $25.19 | 12206 |
| 2026-05-15 | 45.75 | $25.23 | 14300 |
| 2026-05-14 | 50.69 | $25.41 | 26314 |
| 2026-05-13 | 52.17 | $25.46 | 16300 |
| 2026-05-12 | 57.28 | $25.62 | 12723 |
| 2026-05-11 | 56.52 | $25.59 | 18600 |
| 2026-05-08 | 54.21 | $25.50 | 14926 |
| 2026-05-07 | 50.89 | $25.38 | 13100 |
| 2026-05-06 | 53.34 | $25.46 | 13900 |
| 2026-05-05 | 53.34 | $25.46 | 17000 |
| 2026-05-04 | 53.34 | $25.46 | 10113 |
| 2026-05-01 | 55.93 | $25.55 | 6500 |
| 2026-04-30 | 57.40 | $25.60 | 19800 |
| 2026-04-29 | 54.44 | $25.47 | 9600 |
| 2026-04-28 | 54.72 | $25.48 | 6429 |
| 2026-04-27 | 56.08 | $25.53 | 11768 |
| 2026-04-24 | 54.79 | $25.47 | 11806 |
| 2026-04-23 | 56.90 | $25.55 | 10612 |
| 2026-04-22 | 55.27 | $25.47 | 17200 |
| 2026-04-21 | 54.66 | $25.44 | 7418 |
| 2026-04-20 | 56.61 | $25.52 | 8200 |
| 2026-04-17 | 56.05 | $25.49 | 17426 |
| 2026-04-16 | 54.76 | $25.42 | 10401 |
| 2026-04-15 | 57.52 | $25.54 | 13221 |
| 2026-04-14 | 58.22 | $25.57 | 15042 |
| 2026-04-13 | 53.18 | $25.29 | 10300 |
| 2026-04-10 | 53.62 | $25.31 | 48339 |
| 2026-04-09 | 49.03 | $25.08 | 33900 |
| 2026-04-08 | 43.48 | $24.84 | 17000 |
| 2026-04-07 | 40.66 | $24.73 | 35305 |
| 2026-04-06 | 38.82 | $24.66 | 31005 |
| 2026-04-02 | 34.41 | $24.50 | 26221 |
| 2026-04-01 | 34.56 | $24.51 | 61310 |
| 2026-03-31 | 36.03 | $24.61 | 175800 |
| 2026-03-30 | 45.65 | $25.13 | 12700 |
| 2026-03-27 | 46.79 | $25.18 | 13308 |
| 2026-03-26 | 45.76 | $25.14 | 10900 |
| 2026-03-25 | 47.96 | $25.24 | 8100 |
| 2026-03-24 | 42.13 | $25.02 | 12313 |
| 2026-03-23 | 45.91 | $25.19 | 30957 |
| 2026-03-20 | 29.26 | $24.72 | 46620 |
| 2026-03-19 | 34.91 | $24.98 | 39700 |
| 2026-03-18 | 36.72 | $25.05 | 18500 |
| 2026-03-17 | 38.62 | $25.12 | 34600 |
| 2026-03-16 | 38.19 | $25.11 | 19347 |
| 2026-03-13 | 38.19 | $25.11 | 18721 |
| 2026-03-12 | 39.45 | $25.16 | 20622 |
| 2026-03-11 | 37.89 | $25.12 | 16143 |
| 2026-03-10 | 41.72 | $25.27 | 18100 |
| 2026-03-09 | 41.72 | $25.27 | 14736 |
| 2026-03-06 | 45.60 | $25.41 | 15707 |
| 2026-03-05 | 46.78 | $25.45 | 15125 |
| 2026-03-04 | 50.51 | $25.57 | 36500 |
| 2026-03-03 | 55.41 | $25.71 | 12502 |
| 2026-03-02 | 53.26 | $25.64 | 7844 |
| 2026-02-27 | 55.43 | $25.70 | 59100 |
| 2026-02-26 | 49.18 | $25.51 | 11705 |
| 2026-02-25 | 49.53 | $25.52 | 11940 |
| 2026-02-24 | 51.61 | $25.58 | 12300 |
| 2026-02-23 | 53.02 | $25.62 | 15900 |
| 2026-02-20 | 54.07 | $25.65 | 12646 |
| 2026-02-19 | 53.78 | $25.64 | 9020 |
| 2026-02-18 | 51.44 | $25.56 | 9241 |
| 2026-02-17 | 51.15 | $25.55 | 21219 |
| 2026-02-13 | 48.18 | $25.45 | 14737 |
| 2026-02-12 | 46.32 | $25.39 | 18300 |
| 2026-02-11 | 46.85 | $25.41 | 10840 |
| 2026-02-10 | 47.90 | $25.45 | 8833 |
| 2026-02-09 | 46.48 | $25.40 | 27729 |
| 2026-02-06 | 41.98 | $25.25 | 50600 |
| 2026-02-05 | 44.34 | $25.35 | 22315 |
| 2026-02-04 | 43.43 | $25.32 | 13341 |
| 2026-02-03 | 43.89 | $25.34 | 39133 |
| 2026-02-02 | 46.18 | $25.44 | 9543 |
| 2026-01-30 | 43.66 | $25.35 | 59000 |
| 2026-01-29 | 47.65 | $25.52 | 25718 |
| 2026-01-28 | 54.31 | $25.76 | 10400 |
| 2026-01-27 | 57.83 | $25.87 | 7600 |
| 2026-01-26 | 55.60 | $25.78 | 10621 |
| 2026-01-23 | 58.54 | $25.87 | 14210 |
| 2026-01-22 | 56.09 | $25.77 | 12900 |
| 2026-01-21 | 56.72 | $25.79 | 12802 |
| 2026-01-20 | 54.77 | $25.71 | 17900 |
| 2026-01-16 | 60.27 | $25.88 | 27600 |
| 2026-01-15 | 56.08 | $25.71 | 41400 |
| 2026-01-14 | 48.11 | $25.45 | 20547 |
| 2026-01-13 | 43.63 | $25.33 | 15300 |
| 2026-01-12 | 41.64 | $25.28 | 12400 |
| 2026-01-09 | 42.49 | $25.31 | 22900 |
| 2026-01-08 | 43.93 | $25.36 | 10014 |
| 2026-01-07 | 43.20 | $25.34 | 17900 |
| 2026-01-06 | 44.01 | $25.37 | 21600 |
| 2026-01-05 | 40.84 | $25.28 | 19527 |
| 2026-01-02 | 42.36 | $25.34 | 16300 |
| 2025-12-31 | 43.65 | $25.39 | 48200 |
| 2025-12-30 | 49.67 | $25.60 | 12800 |
| 2025-12-29 | 46.67 | $25.51 | 5100 |
| 2025-12-26 | 48.82 | $25.58 | 7047 |
| 2025-12-24 | 48.50 | $25.57 | 13000 |
| 2025-12-23 | 43.80 | $25.43 | 29310 |
| 2025-12-22 | 52.20 | $25.69 | 11100 |
| 2025-12-19 | 52.94 | $25.71 | 12800 |
| 2025-12-18 | 53.67 | $25.73 | 17112 |
| 2025-12-17 | 51.46 | $25.66 | 9800 |
| 2025-12-16 | 57.40 | $25.82 | 10837 |
| 2025-12-15 | 54.27 | $25.72 | 14346 |
| 2025-12-12 | 54.65 | $25.73 | 15000 |
| 2025-12-11 | 54.34 | $25.72 | 9900 |
| 2025-12-10 | 54.05 | $25.71 | 8100 |
| 2025-12-09 | 48.36 | $25.53 | 11200 |
| 2025-12-08 | 51.38 | $25.62 | 14821 |
| 2025-12-05 | 52.42 | $25.65 | 14200 |
| 2025-12-04 | 57.57 | $25.79 | 10200 |
| 2025-12-03 | 56.11 | $25.74 | 15800 |
| 2025-12-02 | 56.48 | $25.75 | 5900 |
| 2025-12-01 | 55.07 | $25.70 | 10100 |
| 2025-11-28 | 58.67 | $25.80 | 11902 |
| 2025-11-26 | 58.67 | $25.80 | 9900 |
| 2025-11-25 | 57.42 | $25.75 | 10306 |
| 2025-11-24 | 53.95 | $25.62 | 12617 |
| 2025-11-21 | 51.66 | $25.54 | 13911 |
| 2025-11-20 | 49.87 | $25.48 | 29048 |
| 2025-11-19 | 48.37 | $25.43 | 14200 |
| 2025-11-18 | 45.57 | $25.34 | 15700 |
| 2025-11-17 | 43.30 | $25.27 | 25300 |
| 2025-11-14 | 43.79 | $25.29 | 17500 |
| 2025-11-13 | 46.05 | $25.38 | 12500 |
| 2025-11-12 | 48.69 | $25.48 | 8600 |
| 2025-11-11 | 48.13 | $25.46 | 8634 |
| 2025-11-10 | 46.73 | $25.41 | 15900 |
| 2025-11-07 | 43.86 | $25.31 | 27222 |
| 2025-11-06 | 45.98 | $25.40 | 12000 |
| 2025-11-05 | 47.93 | $25.48 | 19000 |
| 2025-11-04 | 48.67 | $25.51 | 15200 |
| 2025-11-03 | 49.39 | $25.54 | 12921 |
| 2025-10-31 | 52.87 | $25.68 | 41344 |
| 2025-10-30 | 48.71 | $25.51 | 12451 |
| 2025-10-29 | 47.41 | $25.46 | 15837 |
| 2025-10-28 | 49.30 | $25.54 | 11543 |
| 2025-10-27 | 45.97 | $25.41 | 19900 |
| 2025-10-24 | 45.17 | $25.38 | 13418 |
| 2025-10-23 | 46.47 | $25.44 | 9408 |
| 2025-10-22 | 45.73 | $25.41 | 20700 |
| 2025-10-21 | 52.36 | $25.70 | 33300 |
| 2025-10-20 | 51.67 | $25.67 | 22300 |
| 2025-10-17 | 40.17 | $25.25 | 36700 |
| 2025-10-16 | 44.48 | $25.43 | 15347 |
| 2025-10-15 | 46.59 | $25.51 | 10103 |
| 2025-10-14 | 49.97 | $25.63 | 9500 |
| 2025-10-13 | 48.18 | $25.57 | 11834 |
| 2025-10-10 | 46.05 | $25.50 | 22800 |
| 2025-10-09 | 44.82 | $25.46 | 23000 |
| 2025-10-08 | 43.28 | $25.41 | 10800 |
| 2025-10-07 | 44.70 | $25.47 | 24830 |
| 2025-10-06 | 42.30 | $25.39 | 9492 |
| 2025-10-03 | 41.08 | $25.35 | 12900 |
| 2025-10-02 | 40.18 | $25.32 | 13639 |
| 2025-10-01 | 41.80 | $25.40 | 22436 |
| 2025-09-30 | 45.25 | $25.56 | 75530 |
| 2025-09-29 | 51.00 | $25.79 | 8746 |
| 2025-09-26 | 50.21 | $25.76 | 11600 |
| 2025-09-25 | 48.11 | $25.68 | 25702 |
| 2025-09-24 | 51.19 | $25.80 | 13900 |
| 2025-09-23 | 56.65 | $25.99 | 24307 |
| 2025-09-22 | 58.52 | $26.05 | 12200 |
| 2025-09-19 | 56.23 | $25.95 | 9100 |
| 2025-09-18 | 57.43 | $25.99 | 19618 |
| 2025-09-17 | 61.84 | $26.13 | 9800 |
| 2025-09-16 | 62.16 | $26.14 | 19300 |
| 2025-09-15 | 61.78 | $26.12 | 5400 |
| 2025-09-12 | 62.08 | $26.13 | 34313 |
| 2025-09-11 | 59.89 | $26.01 | 12200 |
| 2025-09-10 | 59.89 | $26.01 | 5900 |
| 2025-09-09 | 58.44 | $25.93 | 9034 |
| 2025-09-08 | 56.58 | $25.83 | 17000 |
| 2025-09-05 | 56.83 | $25.84 | 23000 |
| 2025-09-04 | 50.63 | $25.53 | 19615 |
| 2025-09-03 | 48.36 | $25.43 | 11945 |
| 2025-09-02 | 48.36 | $25.43 | 18970 |
| 2025-08-29 | 45.89 | $25.32 | 86100 |
| 2025-08-28 | 50.71 | $25.55 | 21600 |
| 2025-08-27 | 55.00 | $25.73 | 8603 |
| 2025-08-26 | 54.18 | $25.69 | 9200 |
| 2025-08-25 | 58.48 | $25.86 | 23700 |
| 2025-08-22 | 64.18 | $26.06 | 7243 |
| 2025-08-21 | 59.70 | $25.82 | 15100 |
| 2025-08-20 | 64.83 | $25.98 | 9601 |
| 2025-08-19 | 63.33 | $25.90 | 16683 |
| 2025-08-18 | 60.33 | $25.75 | 14900 |
| 2025-08-15 | 59.06 | $25.69 | 13900 |
| 2025-08-14 | 56.40 | $25.57 | 6746 |
| 2025-08-13 | 58.82 | $25.65 | 12513 |
| 2025-08-12 | 55.89 | $25.52 | 8234 |
| 2025-08-11 | 55.89 | $25.52 | 6028 |
| 2025-08-08 | 59.10 | $25.63 | 6700 |
| 2025-08-07 | 54.10 | $25.41 | 13300 |
| 2025-08-06 | 54.97 | $25.44 | 12945 |
| 2025-08-05 | 58.55 | $25.56 | 24100 |
| 2025-08-04 | 60.74 | $25.63 | 14200 |
| 2025-08-01 | 57.96 | $25.50 | 14441 |
| 2025-07-31 | 61.80 | $25.62 | 55900 |
| 2025-07-30 | 56.31 | $25.38 | 9900 |
| 2025-07-29 | 58.64 | $25.45 | 8600 |
| 2025-07-28 | 56.17 | $25.35 | 7644 |
| 2025-07-25 | 56.17 | $25.35 | 25200 |
| 2025-07-24 | 50.29 | $25.13 | 17918 |
| 2025-07-23 | 52.42 | $25.20 | 12644 |
| 2025-07-22 | 54.29 | $25.26 | 9217 |
| 2025-07-21 | 51.84 | $25.17 | 21000 |
| 2025-07-18 | 53.04 | $25.21 | 18800 |
| 2025-07-17 | 51.16 | $25.14 | 14900 |
| 2025-07-16 | 51.44 | $25.15 | 13300 |
| 2025-07-15 | 51.98 | $25.17 | 25841 |
| 2025-07-14 | 51.49 | $25.15 | 13400 |
| 2025-07-11 | 51.49 | $25.15 | 17500 |
| 2025-07-10 | 55.26 | $25.30 | 20549 |
| 2025-07-09 | 53.09 | $25.20 | 18300 |
| 2025-07-08 | 52.43 | $25.17 | 13900 |
| 2025-07-07 | 49.27 | $25.03 | 18810 |
| 2025-07-03 | 50.64 | $25.09 | 16800 |
| 2025-07-02 | 47.41 | $24.95 | 59100 |
| 2025-07-01 | 39.63 | $24.66 | 70500 |
| 2025-06-30 | 40.61 | $24.71 | 230100 |
| 2025-06-27 | 51.87 | $25.17 | 22119 |
| 2025-06-26 | 55.36 | $25.28 | 18300 |
| 2025-06-25 | 54.30 | $25.24 | 18841 |
| 2025-06-24 | 54.04 | $25.23 | 11102 |
| 2025-06-23 | 53.79 | $25.22 | 19532 |
| 2025-06-20 | 52.82 | $25.18 | 20335 |
| 2025-06-18 | 49.54 | $25.05 | 15200 |
| 2025-06-17 | 47.95 | $24.99 | 12900 |
| 2025-06-16 | 47.69 | $24.98 | 15726 |
| 2025-06-13 | 46.16 | $24.92 | 16200 |
| 2025-06-12 | 48.88 | $25.04 | 17100 |
| 2025-06-11 | 47.91 | $25.00 | 28715 |
| 2025-06-10 | 49.24 | $25.06 | 18900 |
| 2025-06-09 | 48.10 | $25.01 | 13200 |
| 2025-06-06 | 47.19 | $24.97 | 33500 |
| 2025-06-05 | 46.52 | $24.94 | 9100 |
| 2025-06-04 | 46.09 | $24.92 | 21700 |
| 2025-06-03 | 43.50 | $24.80 | 25800 |
| 2025-06-02 | 40.32 | $24.66 | 38009 |
| 2025-05-30 | 41.92 | $24.76 | 158827 |
| 2025-05-29 | 44.80 | $24.93 | 17706 |
| 2025-05-28 | 44.97 | $24.94 | 17700 |
| 2025-05-27 | 48.13 | $25.12 | 10000 |
| 2025-05-23 | 42.59 | $24.86 | 14900 |
| 2025-05-22 | 42.36 | $24.85 | 15000 |
| 2025-05-21 | 41.93 | $24.83 | 25700 |
| 2025-05-20 | 47.91 | $25.18 | 29400 |
| 2025-05-19 | 53.50 | $25.45 | 9100 |
| 2025-05-16 | 52.92 | $25.42 | 18314 |
| 2025-05-15 | 50.98 | $25.32 | 14400 |
| 2025-05-14 | 49.81 | $25.26 | 17300 |
| 2025-05-13 | 50.19 | $25.28 | 14100 |
| 2025-05-12 | 51.69 | $25.36 | 21347 |
| 2025-05-09 | 54.20 | $25.49 | 17100 |
| 2025-05-08 | 51.98 | $25.36 | 19100 |
| 2025-05-07 | 54.28 | $25.48 | 16000 |
| 2025-05-06 | 56.25 | $25.58 | 21423 |
| 2025-05-05 | 57.04 | $25.62 | 38438 |
| 2025-05-02 | 64.78 | $25.98 | 58243 |
| 2025-05-01 | 59.40 | $25.61 | 41132 |
| 2025-04-30 | 53.15 | $25.27 | 41330 |
| 2025-04-29 | 50.60 | $25.15 | 18400 |
| 2025-04-28 | 47.19 | $25.00 | 48200 |
| 2025-04-25 | 47.19 | $25.00 | 11400 |
| 2025-04-24 | 46.75 | $24.98 | 32400 |
| 2025-04-23 | 40.07 | $24.70 | 48200 |
| 2025-04-22 | 40.07 | $24.70 | 44100 |
| 2025-04-21 | 40.24 | $24.71 | 19500 |
| 2025-04-17 | 40.55 | $24.73 | 30813 |
| 2025-04-16 | 40.11 | $24.71 | 33324 |
| 2025-04-15 | 42.19 | $24.85 | 40600 |
| 2025-04-14 | 39.64 | $24.73 | 14419 |
| 2025-04-11 | 34.60 | $24.51 | 22809 |
| 2025-04-10 | 34.72 | $24.52 | 33000 |
| 2025-04-09 | 38.86 | $24.83 | 22300 |
| 2025-04-08 | 34.56 | $24.65 | 30500 |
| 2025-04-07 | 36.74 | $24.81 | 60605 |
| 2025-04-04 | 42.48 | $25.17 | 48900 |
| 2025-04-03 | 46.10 | $25.36 | 69000 |
| 2025-04-02 | 45.63 | $25.34 | 20023 |
| 2025-04-01 | 41.59 | $25.17 | 28743 |
| 2025-03-31 | 50.64 | $25.60 | 230710 |
| 2025-03-28 | 51.89 | $25.65 | 28819 |
| 2025-03-27 | 52.88 | $25.69 | 22900 |
| 2025-03-26 | 49.93 | $25.56 | 18400 |
| 2025-03-25 | 56.67 | $25.82 | 14200 |
| 2025-03-24 | 53.21 | $25.67 | 18628 |
| 2025-03-21 | 54.02 | $25.70 | 14048 |
| 2025-03-20 | 51.17 | $25.58 | 15207 |
| 2025-03-19 | 47.55 | $25.44 | 17000 |
| 2025-03-18 | 44.77 | $25.34 | 17300 |
| 2025-03-17 | 46.90 | $25.43 | 14800 |
| 2025-03-14 | 42.28 | $25.27 | 14521 |
| 2025-03-13 | 42.28 | $25.27 | 36325 |
| 2025-03-12 | 44.00 | $25.35 | 9425 |
| 2025-03-11 | 42.61 | $25.30 | 18730 |
| 2025-03-10 | 44.72 | $25.40 | 14500 |
| 2025-03-07 | 46.48 | $25.48 | 14600 |
| 2025-03-06 | 48.27 | $25.56 | 7442 |
| 2025-03-05 | 49.64 | $25.62 | 10600 |
| 2025-03-04 | 49.64 | $25.62 | 18900 |
| 2025-03-03 | 55.55 | $25.87 | 8037 |
| 2025-02-28 | 54.94 | $25.84 | 23300 |
| 2025-02-27 | 55.18 | $25.85 | 10031 |
| 2025-02-26 | 55.64 | $25.87 | 6700 |
| 2025-02-25 | 56.09 | $25.89 | 25438 |
| 2025-02-24 | 47.71 | $25.47 | 27000 |
| 2025-02-21 | 48.33 | $25.50 | 11104 |
| 2025-02-20 | 46.56 | $25.42 | 9500 |
| 2025-02-19 | 48.95 | $25.54 | 11300 |
| 2025-02-18 | 48.75 | $25.53 | 12343 |
| 2025-02-14 | 50.31 | $25.61 | 8231 |
| 2025-02-13 | 45.07 | $25.36 | 12000 |
| 2025-02-12 | 43.26 | $25.28 | 10400 |
| 2025-02-11 | 46.16 | $25.44 | 22200 |
| 2025-02-10 | 46.72 | $25.47 | 20600 |
| 2025-02-07 | 47.26 | $25.50 | 7735 |
| 2025-02-06 | 46.67 | $25.47 | 16904 |
| 2025-02-05 | 49.47 | $25.63 | 7027 |
| 2025-02-04 | 46.01 | $25.45 | 9600 |
| 2025-02-03 | 44.81 | $25.39 | 17000 |
| 2025-01-31 | 44.97 | $25.40 | 29027 |
| 2025-01-30 | 48.37 | $25.61 | 22145 |
| 2025-01-29 | 48.02 | $25.59 | 10000 |
| 2025-01-28 | 48.17 | $25.60 | 17532 |
| 2025-01-27 | 47.18 | $25.54 | 46413 |
| 2025-01-24 | 47.62 | $25.57 | 11904 |
| 2025-01-23 | 46.53 | $25.50 | 17700 |
| 2025-01-22 | 47.74 | $25.59 | 8500 |
| 2025-01-21 | 47.87 | $25.60 | 25445 |
| 2025-01-17 | 45.00 | $25.40 | 6914 |
| 2025-01-16 | 47.35 | $25.59 | 13942 |
| 2025-01-15 | 46.52 | $25.53 | 25700 |
| 2025-01-14 | 41.67 | $25.20 | 19731 |
| 2025-01-13 | 39.62 | $25.07 | 30700 |
| 2025-01-10 | 35.12 | $24.80 | 29426 |
| 2025-01-08 | 38.45 | $25.13 | 59300 |
| 2025-01-07 | 44.09 | $25.60 | 25700 |
| 2025-01-06 | 48.24 | $25.89 | 14200 |
| 2025-01-03 | 53.34 | $26.20 | 15335 |
| 2025-01-02 | 51.78 | $26.10 | 27233 |
| 2024-12-31 | 38.47 | $25.42 | 120534 |
| 2024-12-30 | 52.15 | $26.10 | 35948 |
| 2024-12-27 | 48.30 | $25.95 | 18100 |
| 2024-12-26 | 49.30 | $25.99 | 12900 |
| 2024-12-24 | 45.82 | $25.86 | 16500 |
| 2024-12-23 | 45.55 | $25.85 | 13600 |
| 2024-12-20 | 44.75 | $25.82 | 23939 |
| 2024-12-19 | 43.71 | $25.78 | 13932 |
| 2024-12-18 | 44.51 | $25.82 | 17040 |
| 2024-12-17 | 48.95 | $26.03 | 13800 |
| 2024-12-16 | 44.98 | $25.87 | 12400 |
| 2024-12-13 | 45.82 | $25.91 | 22446 |
| 2024-12-12 | 48.66 | $26.04 | 13300 |
| 2024-12-11 | 51.69 | $26.17 | 15500 |
| 2024-12-10 | 52.41 | $26.20 | 16000 |
| 2024-12-09 | 52.87 | $26.22 | 24610 |
| 2024-12-06 | 55.93 | $26.35 | 23127 |
| 2024-12-05 | 59.72 | $26.50 | 25346 |
| 2024-12-04 | 55.94 | $26.30 | 13800 |
| 2024-12-03 | 54.52 | $26.23 | 28000 |
| 2024-12-02 | 57.54 | $26.35 | 13942 |
| 2024-11-29 | 60.73 | $26.47 | 45104 |
| 2024-11-27 | 55.67 | $26.21 | 14400 |
| 2024-11-26 | 53.01 | $26.09 | 14013 |
| 2024-11-25 | 54.56 | $26.15 | 14941 |
| 2024-11-22 | 54.35 | $26.14 | 14000 |
| 2024-11-21 | 53.74 | $26.11 | 14600 |
| 2024-11-20 | 50.35 | $25.95 | 32301 |
| 2024-11-19 | 52.88 | $26.06 | 19312 |
| 2024-11-18 | 49.83 | $25.92 | 40900 |
| 2024-11-15 | 50.50 | $25.95 | 10602 |
| 2024-11-14 | 47.62 | $25.82 | 15000 |
| 2024-11-13 | 50.40 | $25.95 | 18200 |
| 2024-11-12 | 50.19 | $25.94 | 21200 |
| 2024-11-11 | 58.81 | $26.30 | 12900 |
| 2024-11-08 | 57.85 | $26.25 | 26417 |
| 2024-11-07 | 54.22 | $26.07 | 15531 |
| 2024-11-06 | 51.58 | $25.95 | 22200 |
| 2024-11-05 | 58.84 | $26.22 | 14400 |
| 2024-11-04 | 53.55 | $25.99 | 42300 |
| 2024-11-01 | 53.05 | $25.97 | 24140 |
| 2024-10-31 | 53.32 | $25.98 | 81600 |
| 2024-10-30 | 59.39 | $26.19 | 35200 |
| 2024-10-29 | 58.32 | $26.14 | 19803 |
| 2024-10-28 | 57.47 | $26.10 | 18522 |
| 2024-10-25 | 55.97 | $26.03 | 20446 |
| 2024-10-24 | 55.32 | $26.00 | 33200 |
| 2024-10-23 | 52.24 | $25.86 | 24144 |
| 2024-10-22 | 57.05 | $26.04 | 35705 |
| 2024-10-21 | 54.15 | $25.91 | 14719 |
| 2024-10-18 | 56.09 | $25.98 | 5839 |
| 2024-10-17 | 53.61 | $25.87 | 15000 |
| 2024-10-16 | 56.65 | $25.98 | 35200 |
| 2024-10-15 | 51.42 | $25.76 | 18334 |
| 2024-10-14 | 52.24 | $25.79 | 23115 |
| 2024-10-11 | 52.00 | $25.78 | 25906 |
| 2024-10-10 | 49.83 | $25.69 | 11346 |
| 2024-10-09 | 50.07 | $25.70 | 19948 |
| 2024-10-08 | 53.73 | $25.85 | 22530 |
| 2024-10-07 | 47.95 | $25.61 | 14531 |
| 2024-10-04 | 55.99 | $25.90 | 11509 |
| 2024-10-03 | 55.74 | $25.89 | 14601 |
| 2024-10-02 | 56.94 | $25.93 | 17500 |
| 2024-10-01 | 56.49 | $25.91 | 95400 |
| 2024-09-30 | 53.79 | $25.79 | 160539 |
| 2024-09-27 | 66.59 | $26.18 | 21400 |
| 2024-09-26 | 68.57 | $26.23 | 31900 |
| 2024-09-25 | 68.57 | $26.23 | 11527 |
| 2024-09-24 | 68.57 | $26.23 | 27100 |
| 2024-09-23 | 68.08 | $26.20 | 18345 |
| 2024-09-20 | 68.42 | $26.21 | 12724 |
| 2024-09-19 | 67.02 | $26.12 | 10113 |
| 2024-09-18 | 62.26 | $25.85 | 45400 |
| 2024-09-17 | 60.86 | $25.78 | 88600 |
| 2024-09-16 | 60.26 | $25.75 | 27408 |
| 2024-09-13 | 60.56 | $25.76 | 102200 |
| 2024-09-12 | 58.04 | $25.63 | 11700 |
| 2024-09-11 | 56.83 | $25.57 | 15700 |
| 2024-09-10 | 58.71 | $25.64 | 27244 |
| 2024-09-09 | 61.17 | $25.73 | 19836 |
| 2024-09-06 | 55.90 | $25.46 | 12733 |
| 2024-09-05 | 59.29 | $25.58 | 12643 |
| 2024-09-04 | 58.70 | $25.55 | 14609 |
| 2024-09-03 | 56.26 | $25.43 | 15226 |
| 2024-08-30 | 54.57 | $25.35 | 45722 |
| 2024-08-29 | 56.93 | $25.44 | 16943 |
| 2024-08-28 | 59.65 | $25.54 | 20300 |
| 2024-08-27 | 57.73 | $25.44 | 7800 |
| 2024-08-26 | 60.18 | $25.53 | 14840 |
| 2024-08-23 | 60.45 | $25.54 | 17600 |
| 2024-08-22 | 58.87 | $25.45 | 13400 |
| 2024-08-21 | 58.87 | $25.45 | 14137 |
| 2024-08-20 | 58.87 | $25.45 | 10416 |
| 2024-08-19 | 59.09 | $25.46 | 13408 |
| 2024-08-16 | 59.09 | $25.46 | 22625 |
| 2024-08-15 | 57.48 | $25.35 | 12600 |
| 2024-08-14 | 57.67 | $25.36 | 27600 |
| 2024-08-13 | 53.93 | $25.11 | 11617 |
| 2024-08-12 | 51.49 | $24.96 | 16200 |
| 2024-08-09 | 53.09 | $25.05 | 14200 |
| 2024-08-08 | 52.47 | $25.01 | 27244 |
| 2024-08-07 | 52.97 | $25.04 | 22000 |
| 2024-08-06 | 50.57 | $24.88 | 35700 |
| 2024-08-05 | 40.01 | $24.30 | 35600 |
| 2024-08-02 | 45.96 | $24.67 | 22800 |
| 2024-08-01 | 46.31 | $24.69 | 28300 |
| 2024-07-31 | 44.69 | $24.61 | 115100 |
| 2024-07-30 | 53.04 | $25.05 | 9200 |
| 2024-07-29 | 50.44 | $24.92 | 18738 |
| 2024-07-26 | 51.70 | $24.98 | 13222 |
| 2024-07-25 | 49.09 | $24.85 | 15600 |
| 2024-07-24 | 44.97 | $24.66 | 16900 |
| 2024-07-23 | 48.29 | $24.83 | 12100 |
| 2024-07-22 | 49.52 | $24.89 | 18200 |
| 2024-07-19 | 50.13 | $24.92 | 9100 |
| 2024-07-18 | 49.74 | $24.90 | 14300 |
| 2024-07-17 | 53.93 | $25.11 | 16414 |
| 2024-07-16 | 56.98 | $25.25 | 30336 |
| 2024-07-15 | 56.98 | $25.25 | 7709 |
| 2024-07-12 | 56.50 | $25.22 | 8918 |
| 2024-07-11 | 55.25 | $25.14 | 22600 |
| 2024-07-10 | 49.76 | $24.82 | 23120 |
| 2024-07-09 | 44.73 | $24.57 | 26535 |
| 2024-07-08 | 46.31 | $24.66 | 21515 |
| 2024-07-05 | 46.66 | $24.68 | 16400 |
| 2024-07-03 | 44.68 | $24.58 | 19440 |
| 2024-07-02 | 44.68 | $24.58 | 23900 |
| 2024-07-01 | 42.36 | $24.46 | 26910 |
| 2024-06-28 | 50.00 | $24.92 | 56800 |
| 2024-06-27 | 55.82 | $25.20 | 14435 |
| 2024-06-26 | 52.03 | $25.00 | 10000 |
| 2024-06-25 | 52.89 | $25.04 | 14900 |
| 2024-06-24 | 53.31 | $25.06 | 10023 |
| 2024-06-21 | 51.29 | $24.95 | 17100 |
| 2024-06-20 | 51.68 | $24.97 | 10200 |
| 2024-06-18 | 50.98 | $24.93 | 13514 |
| 2024-06-17 | 47.74 | $24.75 | 10400 |
| 2024-06-14 | 47.74 | $24.75 | 9849 |
| 2024-06-13 | 47.74 | $24.75 | 15549 |
| 2024-06-12 | 47.07 | $24.71 | 22000 |
| 2024-06-11 | 45.07 | $24.59 | 42428 |
| 2024-06-10 | 49.67 | $24.90 | 28620 |
| 2024-06-07 | 55.01 | $25.21 | 7100 |
| 2024-06-06 | 57.27 | $25.33 | 29400 |
| 2024-06-05 | 59.40 | $25.44 | 22911 |
| 2024-06-04 | 57.77 | $25.32 | 24241 |
| 2024-06-03 | 57.50 | $25.30 | 12845 |
| 2024-05-31 | 57.85 | $25.32 | 81403 |
| 2024-05-30 | 50.38 | $24.80 | 13127 |
| 2024-05-29 | 46.20 | $24.56 | 12000 |
| 2024-05-28 | 49.15 | $24.74 | 12904 |
| 2024-05-24 | 52.90 | $24.95 | 23133 |
| 2024-05-23 | 50.69 | $24.82 | 27000 |
| 2024-05-22 | 51.75 | $24.88 | 32800 |
| 2024-05-21 | 52.10 | $24.90 | 24734 |
| 2024-05-20 | 54.53 | $25.04 | 21800 |
| 2024-05-17 | 52.58 | $24.91 | 25132 |
| 2024-05-16 | 53.08 | $24.94 | 18127 |
| 2024-05-15 | 54.38 | $25.02 | 26222 |
| 2024-05-14 | 49.51 | $24.69 | 16313 |
| 2024-05-13 | 52.24 | $24.86 | 27300 |
| 2024-05-10 | 51.19 | $24.79 | 11522 |
| 2024-05-09 | 49.37 | $24.67 | 29700 |
| 2024-05-08 | 51.18 | $24.79 | 41600 |
| 2024-05-07 | 53.84 | $24.96 | 15218 |
| 2024-05-06 | 53.70 | $24.95 | 46943 |
| 2024-05-03 | 56.03 | $25.10 | 22200 |
| 2024-05-02 | 54.53 | $24.98 | 15300 |
| 2024-05-01 | 51.67 | $24.76 | 26817 |
| 2024-04-30 | 52.82 | $24.84 | 25800 |
| 2024-04-29 | 51.28 | $24.72 | 7108 |
| 2024-04-26 | 49.04 | $24.55 | 15942 |
| 2024-04-25 | 49.80 | $24.61 | 8500 |
| 2024-04-24 | 53.38 | $24.88 | 18100 |
| 2024-04-23 | 53.65 | $24.90 | 19410 |
| 2024-04-22 | 48.97 | $24.52 | 14900 |
| 2024-04-19 | 47.38 | $24.40 | 16947 |
| 2024-04-18 | 46.59 | $24.34 | 18418 |
| 2024-04-17 | 51.09 | $24.71 | 22042 |
| 2024-04-16 | 44.79 | $24.25 | 19312 |
| 2024-04-15 | 43.28 | $24.15 | 31900 |
| 2024-04-12 | 51.12 | $24.74 | 21813 |
| 2024-04-11 | 48.25 | $24.55 | 19130 |
| 2024-04-10 | 49.41 | $24.63 | 25748 |
| 2024-04-09 | 50.71 | $24.72 | 21106 |
| 2024-04-08 | 53.38 | $24.90 | 28800 |
| 2024-04-05 | 53.53 | $24.91 | 20500 |
| 2024-04-04 | 52.78 | $24.85 | 23844 |
| 2024-04-03 | 52.78 | $24.85 | 30100 |
| 2024-04-02 | 50.24 | $24.64 | 31006 |
| 2024-04-01 | 50.00 | $24.62 | 26300 |
| 2024-03-28 | 48.07 | $24.46 | 69800 |
| 2024-03-27 | 63.11 | $25.50 | 30448 |
| 2024-03-26 | 58.22 | $25.09 | 21800 |
| 2024-03-25 | 56.33 | $24.95 | 18331 |
| 2024-03-22 | 58.11 | $25.05 | 20549 |
| 2024-03-21 | 58.99 | $25.10 | 27732 |
| 2024-03-20 | 58.15 | $25.03 | 12841 |
| 2024-03-19 | 57.79 | $25.00 | 41122 |
| 2024-03-18 | 54.23 | $24.71 | 52400 |
| 2024-03-15 | 45.50 | $24.13 | 46900 |
| 2024-03-14 | 47.12 | $24.24 | 48820 |
| 2024-03-13 | 48.16 | $24.31 | 41900 |
| 2024-03-12 | 47.05 | $24.24 | 91800 |
| 2024-03-11 | 48.03 | $24.31 | 35700 |
| 2024-03-08 | 49.84 | $24.44 | 22340 |
| 2024-03-07 | 46.27 | $24.20 | 20800 |
| 2024-03-06 | 43.57 | $24.03 | 37600 |
| 2024-03-05 | 45.09 | $24.15 | 40800 |
| 2024-03-04 | 45.98 | $24.22 | 34400 |
| 2024-03-01 | 48.86 | $24.44 | 31327 |
| 2024-02-29 | 50.08 | $24.53 | 82224 |
| 2024-02-28 | 53.61 | $24.78 | 40300 |
| 2024-02-27 | 54.63 | $24.85 | 32800 |
| 2024-02-26 | 61.84 | $25.30 | 50826 |
| 2024-02-23 | 66.47 | $25.55 | 26800 |
| 2024-02-22 | 62.53 | $25.18 | 33239 |
| 2024-02-21 | 59.06 | $24.90 | 11010 |
| 2024-02-20 | 58.41 | $24.85 | 21400 |
| 2024-02-16 | 56.16 | $24.68 | 49833 |
| 2024-02-15 | 55.34 | $24.62 | 25700 |
| 2024-02-14 | 50.72 | $24.30 | 29246 |
| 2024-02-13 | 48.50 | $24.16 | 52200 |
| 2024-02-12 | 54.68 | $24.53 | 30536 |
| 2024-02-09 | 52.67 | $24.40 | 32048 |
| 2024-02-08 | 46.99 | $24.07 | 23703 |
| 2024-02-07 | 44.70 | $23.95 | 36800 |
| 2024-02-06 | 46.78 | $24.08 | 24409 |
| 2024-02-05 | 47.10 | $24.10 | 30200 |
| 2024-02-02 | 49.02 | $24.22 | 24300 |
| 2024-02-01 | 48.18 | $24.17 | 60914 |
| 2024-01-31 | 50.54 | $24.32 | 91311 |
| 2024-01-30 | 56.08 | $24.64 | 84200 |
| 2024-01-29 | 57.20 | $24.70 | 30500 |
| 2024-01-26 | 57.20 | $24.70 | 38500 |
| 2024-01-25 | 56.81 | $24.67 | 57500 |
| 2024-01-24 | 57.14 | $24.69 | 115810 |
| 2024-01-23 | 57.30 | $24.70 | 57110 |
| 2024-01-22 | 57.30 | $24.70 | 32841 |
| 2024-01-19 | 55.76 | $24.56 | 38804 |
| 2024-01-18 | 56.03 | $24.58 | 28238 |
| 2024-01-17 | 54.44 | $24.43 | 16742 |
| 2024-01-16 | 56.79 | $24.61 | 18507 |
| 2024-01-12 | 57.58 | $24.67 | 19900 |
| 2024-01-11 | 55.01 | $24.41 | 21000 |
| 2024-01-10 | 53.89 | $24.30 | 12810 |
| 2024-01-09 | 52.56 | $24.17 | 11100 |
| 2024-01-08 | 54.15 | $24.31 | 22948 |
| 2024-01-05 | 53.29 | $24.22 | 41203 |
| 2024-01-04 | 55.16 | $24.39 | 33432 |
| 2024-01-03 | 53.23 | $24.18 | 34300 |
| 2024-01-02 | 50.54 | $23.90 | 41016 |
| 2023-12-29 | 48.53 | $23.70 | 78100 |
| 2023-12-28 | 50.07 | $23.86 | 59000 |
| 2023-12-27 | 60.91 | $24.80 | 44347 |
| 2023-12-26 | 62.70 | $24.93 | 21900 |
| 2023-12-22 | 62.45 | $24.90 | 27931 |
| 2023-12-21 | 61.67 | $24.80 | 26900 |
| 2023-12-20 | 58.64 | $24.43 | 149008 |
| 2023-12-19 | 63.55 | $24.81 | 28719 |
| 2023-12-18 | 62.20 | $24.64 | 22200 |
| 2023-12-15 | 61.97 | $24.61 | 21300 |
| 2023-12-14 | 62.21 | $24.63 | 28400 |
| 2023-12-13 | 57.76 | $24.07 | 25900 |
| 2023-12-12 | 51.90 | $23.46 | 30305 |
| 2023-12-11 | 51.06 | $23.38 | 40306 |
| 2023-12-08 | 50.75 | $23.35 | 29600 |
| 2023-12-07 | 53.76 | $23.63 | 39700 |
| 2023-12-06 | 54.19 | $23.67 | 74741 |
| 2023-12-05 | 54.51 | $23.70 | 42600 |
| 2023-12-04 | 62.82 | $24.42 | 30400 |
| 2023-12-01 | 63.72 | $24.49 | 27843 |
| 2023-11-30 | 59.73 | $23.98 | 83409 |
| 2023-11-29 | 65.79 | $24.43 | 43200 |
| 2023-11-28 | 59.96 | $23.75 | 29800 |
| 2023-11-27 | 55.16 | $23.30 | 25326 |
| 2023-11-24 | 53.15 | $23.13 | 10617 |
| 2023-11-22 | 50.41 | $22.91 | 24900 |
| 2023-11-21 | 53.81 | $23.16 | 14700 |
| 2023-11-20 | 52.96 | $23.09 | 23700 |
| 2023-11-17 | 52.25 | $23.03 | 27800 |
| 2023-11-16 | 52.51 | $23.05 | 29945 |
| 2023-11-15 | 51.51 | $22.96 | 26200 |
| 2023-11-14 | 53.28 | $23.11 | 46600 |
| 2023-11-13 | 50.14 | $22.82 | 26100 |
| 2023-11-10 | 47.60 | $22.60 | 23634 |
| 2023-11-09 | 47.60 | $22.60 | 30900 |
| 2023-11-08 | 51.70 | $22.98 | 20900 |
| 2023-11-07 | 53.55 | $23.14 | 20300 |
| 2023-11-06 | 56.67 | $23.40 | 15200 |
| 2023-11-03 | 58.94 | $23.58 | 18800 |
| 2023-11-02 | 55.67 | $23.23 | 37600 |
| 2023-11-01 | 45.40 | $22.36 | 58800 |
| 2023-10-31 | 42.34 | $22.15 | 87033 |
| 2023-10-30 | 31.16 | $21.51 | 22000 |
| 2023-10-27 | 30.56 | $21.48 | 23500 |
| 2023-10-26 | 31.97 | $21.64 | 22600 |
| 2023-10-25 | 30.06 | $21.54 | 22439 |
| 2023-10-24 | 31.67 | $21.73 | 16600 |
| 2023-10-23 | 30.93 | $21.69 | 24212 |
| 2023-10-20 | 29.66 | $21.62 | 42503 |
| 2023-10-19 | 29.73 | $21.63 | 27401 |
| 2023-10-18 | 28.72 | $21.57 | 26903 |
| 2023-10-17 | 31.53 | $21.96 | 29600 |
| 2023-10-16 | 33.27 | $22.18 | 13300 |
| 2023-10-13 | 34.34 | $22.31 | 44500 |
| 2023-10-12 | 33.09 | $22.23 | 13400 |
| 2023-10-11 | 38.70 | $22.87 | 19534 |
| 2023-10-10 | 38.08 | $22.83 | 10900 |
| 2023-10-09 | 35.42 | $22.66 | 6300 |
| 2023-10-06 | 33.84 | $22.56 | 38200 |
| 2023-10-05 | 31.93 | $22.44 | 27218 |
| 2023-10-04 | 32.38 | $22.50 | 32000 |
| 2023-10-03 | 27.10 | $22.17 | 28613 |
| 2023-10-02 | 32.59 | $22.92 | 29843 |
| 2023-09-29 | 38.18 | $23.49 | 101638 |
| 2023-09-28 | 41.63 | $23.78 | 30933 |
| 2023-09-27 | 43.03 | $23.89 | 16500 |
| 2023-09-26 | 44.45 | $24.00 | 20400 |
| 2023-09-25 | 42.48 | $23.88 | 58600 |
| 2023-09-22 | 61.71 | $24.99 | 13640 |
| 2023-09-21 | 57.78 | $24.75 | 17734 |
| 2023-09-20 | 64.59 | $25.01 | 12702 |
| 2023-09-19 | 63.49 | $24.94 | 15900 |
| 2023-09-18 | 61.88 | $24.84 | 15639 |
| 2023-09-15 | 66.03 | $24.99 | 17300 |
| 2023-09-14 | 65.74 | $24.97 | 15400 |
| 2023-09-13 | 61.69 | $24.71 | 14229 |
| 2023-09-12 | 62.50 | $24.74 | 32933 |
| 2023-09-11 | 63.83 | $24.79 | 33121 |
| 2023-09-08 | 58.66 | $24.48 | 39205 |
| 2023-09-07 | 53.35 | $24.22 | 24104 |
| 2023-09-06 | 50.07 | $24.08 | 13510 |
| 2023-09-05 | 50.07 | $24.08 | 10943 |
| 2023-09-01 | 49.84 | $24.07 | 82700 |
| 2023-08-31 | 52.33 | $24.18 | 72000 |
| 2023-08-30 | 51.07 | $24.12 | 22200 |
| 2023-08-29 | 51.07 | $24.12 | 13747 |
| 2023-08-28 | 49.87 | $24.06 | 55423 |
| 2023-08-25 | 49.87 | $24.06 | 8905 |
| 2023-08-24 | 50.24 | $24.08 | 19513 |
| 2023-08-23 | 52.85 | $24.22 | 23700 |
| 2023-08-22 | 45.54 | $23.84 | 30600 |
| 2023-08-21 | 43.11 | $23.73 | 12005 |
| 2023-08-18 | 47.50 | $23.97 | 52045 |
| 2023-08-17 | 49.08 | $24.05 | 35800 |
| 2023-08-16 | 52.40 | $24.21 | 37932 |
| 2023-08-15 | 46.85 | $23.95 | 52605 |
| 2023-08-14 | 47.67 | $23.99 | 28900 |
| 2023-08-11 | 48.26 | $24.02 | 48625 |
| 2023-08-10 | 44.29 | $23.84 | 24900 |
| 2023-08-09 | 48.19 | $24.04 | 49400 |
| 2023-08-08 | 47.76 | $24.02 | 23900 |
| 2023-08-07 | 47.76 | $24.02 | 18100 |
| 2023-08-04 | 47.56 | $24.01 | 102300 |
| 2023-08-03 | 47.73 | $24.02 | 88120 |
| 2023-08-02 | 48.06 | $24.04 | 34000 |
| 2023-08-01 | 47.01 | $23.98 | 12431 |
| 2023-07-31 | 47.01 | $23.98 | 47324 |
| 2023-07-28 | 45.69 | $23.90 | 18218 |
| 2023-07-27 | 49.67 | $24.17 | 85426 |
| 2023-07-26 | 46.38 | $23.97 | 54828 |
| 2023-07-25 | 46.81 | $24.00 | 27800 |
| 2023-07-24 | 46.81 | $24.00 | 26700 |
| 2023-07-21 | 47.49 | $24.05 | 16400 |
| 2023-07-20 | 49.51 | $24.20 | 38600 |
| 2023-07-19 | 47.38 | $24.05 | 28400 |
| 2023-07-18 | 43.13 | $23.77 | 26306 |
| 2023-07-17 | 41.69 | $23.68 | 32535 |
| 2023-07-14 | 40.25 | $23.59 | 9239 |
| 2023-07-13 | 44.92 | $23.99 | 31543 |
| 2023-07-12 | 46.33 | $24.10 | 60800 |
| 2023-07-11 | 46.33 | $24.10 | 20900 |
| 2023-07-10 | 44.91 | $24.00 | 34600 |
| 2023-07-07 | 43.21 | $23.88 | 14529 |
| 2023-07-06 | 38.22 | $23.55 | 58700 |
| 2023-07-05 | 40.91 | $23.81 | 16118 |
| 2023-07-03 | 43.25 | $24.02 | 48800 |
| 2023-06-30 | 46.36 | $24.28 | 551905 |
| 2023-06-29 | 45.94 | $24.25 | 47530 |
| 2023-06-28 | 56.83 | $25.01 | 40042 |
| 2023-06-27 | 56.57 | $24.99 | 109403 |
| 2023-06-26 | 56.73 | $25.00 | 30111 |
| 2023-06-23 | 56.14 | $24.95 | 22100 |
| 2023-06-22 | 56.88 | $25.00 | 46000 |
| 2023-06-21 | 56.77 | $24.99 | 38114 |
| 2023-06-20 | 55.39 | $24.86 | 19800 |
| 2023-06-16 | 55.39 | $24.86 | 22100 |
| 2023-06-15 | 55.09 | $24.83 | 13722 |
| 2023-06-14 | 54.71 | $24.79 | 31400 |
| 2023-06-13 | 54.82 | $24.80 | 38443 |
| 2023-06-12 | 55.46 | $24.86 | 22200 |
| 2023-06-09 | 56.94 | $25.00 | 14728 |
| 2023-06-08 | 56.39 | $24.93 | 16500 |
| 2023-06-07 | 56.69 | $24.96 | 37800 |
| 2023-06-06 | 57.07 | $25.00 | 125500 |
| 2023-06-05 | 57.16 | $25.01 | 34647 |
| 2023-06-02 | 57.09 | $25.00 | 83400 |
| 2023-06-01 | 56.91 | $24.97 | 96100 |
| 2023-05-31 | 55.31 | $24.71 | 72034 |
| 2023-05-30 | 56.85 | $24.91 | 47730 |
| 2023-05-26 | 55.92 | $24.75 | 29200 |
| 2023-05-25 | 54.75 | $24.55 | 55800 |
| 2023-05-24 | 54.47 | $24.50 | 72400 |
| 2023-05-23 | 53.63 | $24.35 | 22329 |
| 2023-05-22 | 52.64 | $24.17 | 26043 |
| 2023-05-19 | 50.76 | $23.83 | 28411 |
| 2023-05-18 | 51.45 | $23.95 | 30700 |
| 2023-05-17 | 51.45 | $23.95 | 105000 |
| 2023-05-16 | 45.39 | $22.86 | 33900 |
| 2023-05-15 | 47.30 | $23.23 | 60200 |
| 2023-05-12 | 41.44 | $22.30 | 30202 |
| 2023-05-11 | 37.62 | $21.76 | 22204 |
| 2023-05-10 | 39.81 | $22.24 | 44900 |
| 2023-05-09 | 42.83 | $22.85 | 47500 |
| 2023-05-08 | 43.34 | $22.95 | 32900 |
| 2023-05-05 | 42.09 | $22.76 | 93700 |
| 2023-05-04 | 30.54 | $21.25 | 227800 |
| 2023-05-03 | 45.59 | $23.88 | 63600 |
| 2023-05-02 | 46.84 | $24.03 | 108508 |
| 2023-05-01 | 53.11 | $24.71 | 166300 |
| 2023-04-28 | 54.02 | $24.80 | 57200 |
| 2023-04-27 | 54.82 | $24.88 | 60600 |
| 2023-04-26 | 52.84 | $24.64 | 54000 |
| 2023-04-25 | 51.24 | $24.45 | 80403 |
| 2023-04-24 | 51.77 | $24.51 | 155909 |
| 2023-04-21 | 50.97 | $24.41 | 157400 |
| 2023-04-20 | 50.89 | $24.40 | 31922 |
| 2023-04-19 | 51.36 | $24.46 | 101618 |
| 2023-04-18 | 50.21 | $24.30 | 40739 |
| 2023-04-17 | 49.72 | $24.23 | 140305 |
| 2023-04-14 | 46.42 | $23.77 | 69200 |
| 2023-04-13 | 44.77 | $23.55 | 313300 |
| 2023-04-12 | 42.80 | $23.29 | 86925 |
| 2023-04-11 | 41.96 | $23.18 | 91900 |
| 2023-04-10 | 41.00 | $23.05 | 114500 |
| 2023-04-06 | 42.87 | $23.41 | 191446 |
| 2023-04-05 | 43.24 | $23.48 | 131623 |
| 2023-04-04 | 44.00 | $23.63 | 120510 |
| 2023-04-03 | 45.64 | $23.95 | 102844 |
| 2023-03-31 | 47.63 | $24.33 | 3.6M |
| 2023-03-30 | 45.24 | $23.93 | 934300 |
| 2023-03-29 | 36.72 | $22.69 | 386744 |
| 2023-03-28 | 34.45 | $22.40 | 460700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.68
2026-08-07
Close Price
$25.15
Vol: 16900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -23.68 | $25.15 | 16900 |
| 2026-08-06 | -44.74 | $25.07 | 24600 |
| 2026-08-05 | -44.74 | $25.07 | 12815 |
| 2026-08-04 | -21.05 | $25.16 | 19945 |
| 2026-08-03 | -33.33 | $25.10 | 13100 |
| 2026-07-31 | -36.11 | $25.04 | 35200 |
| 2026-07-30 | -23.08 | $25.05 | 20313 |
| 2026-07-29 | -32.69 | $25.00 | 16700 |
| 2026-07-28 | -39.34 | $25.02 | 17116 |
| 2026-07-27 | -34.43 | $25.05 | 31700 |
| 2026-07-24 | -45.90 | $24.98 | 17300 |
| 2026-07-23 | -50.00 | $25.00 | 18244 |
| 2026-07-22 | -50.00 | $25.00 | 22676 |
| 2026-07-21 | -48.57 | $25.01 | 20401 |
| 2026-07-20 | -30.00 | $25.14 | 23121 |
| 2026-07-17 | -40.00 | $25.07 | 111200 |
| 2026-07-16 | -50.00 | $25.00 | 15100 |
| 2026-07-15 | -52.86 | $24.98 | 34100 |
| 2026-07-14 | -60.00 | $24.93 | 16000 |
| 2026-07-13 | -54.29 | $24.97 | 18023 |
| 2026-07-10 | -57.14 | $24.95 | 15000 |
| 2026-07-09 | -61.43 | $24.92 | 11303 |
| 2026-07-08 | -52.86 | $24.98 | 17432 |
| 2026-07-07 | -54.29 | $24.97 | 12804 |
| 2026-07-06 | -51.43 | $24.99 | 25500 |
| 2026-07-02 | -71.43 | $24.85 | 15600 |
| 2026-07-01 | -82.76 | $24.87 | 28433 |
| 2026-06-30 | -84.85 | $25.07 | 117734 |
| 2026-06-29 | -72.73 | $25.11 | 16900 |
| 2026-06-26 | -77.78 | $25.12 | 14367 |
| 2026-06-25 | -61.11 | $25.18 | 25900 |
| 2026-06-24 | -47.22 | $25.23 | 13238 |
| 2026-06-23 | -44.44 | $25.24 | 24704 |
| 2026-06-22 | -35.00 | $25.26 | 49400 |
| 2026-06-18 | -57.50 | $25.17 | 13800 |
| 2026-06-17 | -65.00 | $25.14 | 13429 |
| 2026-06-16 | -55.00 | $25.18 | 16238 |
| 2026-06-15 | -60.00 | $25.16 | 8900 |
| 2026-06-12 | -72.50 | $25.11 | 8216 |
| 2026-06-11 | -74.00 | $25.13 | 36300 |
| 2026-06-10 | -81.03 | $25.11 | 7000 |
| 2026-06-09 | -67.74 | $25.20 | 5517 |
| 2026-06-08 | -70.97 | $25.18 | 8500 |
| 2026-06-05 | -69.35 | $25.19 | 11700 |
| 2026-06-04 | -77.42 | $25.14 | 13939 |
| 2026-06-03 | -85.71 | $25.09 | 7746 |
| 2026-06-02 | -76.19 | $25.15 | 11708 |
| 2026-06-01 | -69.84 | $25.19 | 12508 |
| 2026-05-29 | -79.37 | $25.13 | 27934 |
| 2026-05-28 | -36.51 | $25.40 | 21623 |
| 2026-05-27 | -53.97 | $25.29 | 15100 |
| 2026-05-26 | -80.95 | $25.12 | 12400 |
| 2026-05-22 | -84.13 | $25.10 | 13900 |
| 2026-05-21 | -95.24 | $25.03 | 17333 |
| 2026-05-20 | -77.78 | $25.14 | 19031 |
| 2026-05-19 | -98.41 | $25.01 | 17495 |
| 2026-05-18 | -89.80 | $25.19 | 12206 |
| 2026-05-15 | -88.89 | $25.23 | 14300 |
| 2026-05-14 | -68.57 | $25.41 | 26314 |
| 2026-05-13 | -54.29 | $25.46 | 16300 |
| 2026-05-12 | -8.57 | $25.62 | 12723 |
| 2026-05-11 | -17.14 | $25.59 | 18600 |
| 2026-05-08 | -37.50 | $25.50 | 14926 |
| 2026-05-07 | -40.91 | $25.38 | 13100 |
| 2026-05-06 | -20.88 | $25.46 | 13900 |
| 2026-05-05 | -20.88 | $25.46 | 17000 |
| 2026-05-04 | -16.81 | $25.46 | 10113 |
| 2026-05-01 | -8.55 | $25.55 | 6500 |
| 2026-04-30 | -3.73 | $25.60 | 19800 |
| 2026-04-29 | -13.43 | $25.47 | 9600 |
| 2026-04-28 | -12.69 | $25.48 | 6429 |
| 2026-04-27 | -8.96 | $25.53 | 11768 |
| 2026-04-24 | -13.43 | $25.47 | 11806 |
| 2026-04-23 | -7.46 | $25.55 | 10612 |
| 2026-04-22 | -13.43 | $25.47 | 17200 |
| 2026-04-21 | -15.67 | $25.44 | 7418 |
| 2026-04-20 | -9.70 | $25.52 | 8200 |
| 2026-04-17 | -11.94 | $25.49 | 17426 |
| 2026-04-16 | -13.28 | $25.42 | 10401 |
| 2026-04-15 | -3.91 | $25.54 | 13221 |
| 2026-04-14 | 0.00 | $25.57 | 15042 |
| 2026-04-13 | -10.09 | $25.29 | 10300 |
| 2026-04-10 | -8.26 | $25.31 | 48339 |
| 2026-04-09 | -26.67 | $25.08 | 33900 |
| 2026-04-08 | -54.31 | $24.84 | 17000 |
| 2026-04-07 | -64.71 | $24.73 | 35305 |
| 2026-04-06 | -70.59 | $24.66 | 31005 |
| 2026-04-02 | -84.03 | $24.50 | 26221 |
| 2026-04-01 | -88.28 | $24.51 | 61310 |
| 2026-03-31 | -100.00 | $24.61 | 175800 |
| 2026-03-30 | -54.63 | $25.13 | 12700 |
| 2026-03-27 | -50.00 | $25.18 | 13308 |
| 2026-03-26 | -53.70 | $25.14 | 10900 |
| 2026-03-25 | -44.44 | $25.24 | 8100 |
| 2026-03-24 | -64.81 | $25.02 | 12313 |
| 2026-03-23 | -49.07 | $25.19 | 30957 |
| 2026-03-20 | -92.59 | $24.72 | 46620 |
| 2026-03-19 | -90.24 | $24.98 | 39700 |
| 2026-03-18 | -95.71 | $25.05 | 18500 |
| 2026-03-17 | -88.24 | $25.12 | 34600 |
| 2026-03-16 | -89.71 | $25.11 | 19347 |
| 2026-03-13 | -92.42 | $25.11 | 18721 |
| 2026-03-12 | -84.85 | $25.16 | 20622 |
| 2026-03-11 | -96.77 | $25.12 | 16143 |
| 2026-03-10 | -95.74 | $25.27 | 18100 |
| 2026-03-09 | -93.75 | $25.27 | 14736 |
| 2026-03-06 | -63.27 | $25.41 | 15707 |
| 2026-03-05 | -55.10 | $25.45 | 15125 |
| 2026-03-04 | -30.61 | $25.57 | 36500 |
| 2026-03-03 | 0.00 | $25.71 | 12502 |
| 2026-03-02 | -12.00 | $25.64 | 7844 |
| 2026-02-27 | 0.00 | $25.70 | 59100 |
| 2026-02-26 | -54.41 | $25.51 | 11705 |
| 2026-02-25 | -53.62 | $25.52 | 11940 |
| 2026-02-24 | -44.93 | $25.58 | 12300 |
| 2026-02-23 | -40.00 | $25.62 | 15900 |
| 2026-02-20 | -35.71 | $25.65 | 12646 |
| 2026-02-19 | -37.14 | $25.64 | 9020 |
| 2026-02-18 | -48.57 | $25.56 | 9241 |
| 2026-02-17 | -50.00 | $25.55 | 21219 |
| 2026-02-13 | -64.29 | $25.45 | 14737 |
| 2026-02-12 | -72.86 | $25.39 | 18300 |
| 2026-02-11 | -70.00 | $25.41 | 10840 |
| 2026-02-10 | -64.29 | $25.45 | 8833 |
| 2026-02-09 | -71.43 | $25.40 | 27729 |
| 2026-02-06 | -92.86 | $25.25 | 50600 |
| 2026-02-05 | -78.57 | $25.35 | 22315 |
| 2026-02-04 | -82.86 | $25.32 | 13341 |
| 2026-02-03 | -80.00 | $25.34 | 39133 |
| 2026-02-02 | -67.65 | $25.44 | 9543 |
| 2026-01-30 | -80.88 | $25.35 | 59000 |
| 2026-01-29 | -48.72 | $25.52 | 25718 |
| 2026-01-28 | -17.95 | $25.76 | 10400 |
| 2026-01-27 | -3.85 | $25.87 | 7600 |
| 2026-01-26 | -15.38 | $25.78 | 10621 |
| 2026-01-23 | -2.60 | $25.87 | 14210 |
| 2026-01-22 | -14.47 | $25.77 | 12900 |
| 2026-01-21 | -11.84 | $25.79 | 12802 |
| 2026-01-20 | -31.40 | $25.71 | 17900 |
| 2026-01-16 | -11.63 | $25.88 | 27600 |
| 2026-01-15 | -31.40 | $25.71 | 41400 |
| 2026-01-14 | -61.63 | $25.45 | 20547 |
| 2026-01-13 | -75.58 | $25.33 | 15300 |
| 2026-01-12 | -81.40 | $25.28 | 12400 |
| 2026-01-09 | -77.91 | $25.31 | 22900 |
| 2026-01-08 | -72.09 | $25.36 | 10014 |
| 2026-01-07 | -74.42 | $25.34 | 17900 |
| 2026-01-06 | -70.93 | $25.37 | 21600 |
| 2026-01-05 | -81.40 | $25.28 | 19527 |
| 2026-01-02 | -74.42 | $25.34 | 16300 |
| 2025-12-31 | -68.60 | $25.39 | 48200 |
| 2025-12-30 | -60.32 | $25.60 | 12800 |
| 2025-12-29 | -74.60 | $25.51 | 5100 |
| 2025-12-26 | -63.49 | $25.58 | 7047 |
| 2025-12-24 | -65.08 | $25.57 | 13000 |
| 2025-12-23 | -87.30 | $25.43 | 29310 |
| 2025-12-22 | -51.79 | $25.69 | 11100 |
| 2025-12-19 | -35.06 | $25.71 | 12800 |
| 2025-12-18 | -31.58 | $25.73 | 17112 |
| 2025-12-17 | -39.19 | $25.66 | 9800 |
| 2025-12-16 | -16.46 | $25.82 | 10837 |
| 2025-12-15 | -25.84 | $25.72 | 14346 |
| 2025-12-12 | -24.72 | $25.73 | 15000 |
| 2025-12-11 | -25.84 | $25.72 | 9900 |
| 2025-12-10 | -26.97 | $25.71 | 8100 |
| 2025-12-09 | -47.19 | $25.53 | 11200 |
| 2025-12-08 | -37.08 | $25.62 | 14821 |
| 2025-12-05 | -33.71 | $25.65 | 14200 |
| 2025-12-04 | -8.75 | $25.79 | 10200 |
| 2025-12-03 | -15.00 | $25.74 | 15800 |
| 2025-12-02 | -9.21 | $25.75 | 5900 |
| 2025-12-01 | -15.79 | $25.70 | 10100 |
| 2025-11-28 | -2.63 | $25.80 | 11902 |
| 2025-11-26 | 0.00 | $25.80 | 9900 |
| 2025-11-25 | 0.00 | $25.75 | 10306 |
| 2025-11-24 | -12.50 | $25.62 | 12617 |
| 2025-11-21 | -22.58 | $25.54 | 13911 |
| 2025-11-20 | -32.26 | $25.48 | 29048 |
| 2025-11-19 | -40.32 | $25.43 | 14200 |
| 2025-11-18 | -61.64 | $25.34 | 15700 |
| 2025-11-17 | -71.62 | $25.27 | 25300 |
| 2025-11-14 | -98.08 | $25.29 | 17500 |
| 2025-11-13 | -72.41 | $25.38 | 12500 |
| 2025-11-12 | -55.17 | $25.48 | 8600 |
| 2025-11-11 | -58.62 | $25.46 | 8634 |
| 2025-11-10 | -67.24 | $25.41 | 15900 |
| 2025-11-07 | -84.48 | $25.31 | 27222 |
| 2025-11-06 | -68.97 | $25.40 | 12000 |
| 2025-11-05 | -55.17 | $25.48 | 19000 |
| 2025-11-04 | -50.00 | $25.51 | 15200 |
| 2025-11-03 | -44.83 | $25.54 | 12921 |
| 2025-10-31 | -20.69 | $25.68 | 41344 |
| 2025-10-30 | -50.00 | $25.51 | 12451 |
| 2025-10-29 | -58.62 | $25.46 | 15837 |
| 2025-10-28 | -44.83 | $25.54 | 11543 |
| 2025-10-27 | -68.33 | $25.41 | 19900 |
| 2025-10-24 | -74.60 | $25.38 | 13418 |
| 2025-10-23 | -67.16 | $25.44 | 9408 |
| 2025-10-22 | -73.97 | $25.41 | 20700 |
| 2025-10-21 | -37.66 | $25.70 | 33300 |
| 2025-10-20 | -48.28 | $25.67 | 22300 |
| 2025-10-17 | -96.59 | $25.25 | 36700 |
| 2025-10-16 | -78.95 | $25.43 | 15347 |
| 2025-10-15 | -70.83 | $25.51 | 10103 |
| 2025-10-14 | -58.33 | $25.63 | 9500 |
| 2025-10-13 | -64.58 | $25.57 | 11834 |
| 2025-10-10 | -71.88 | $25.50 | 22800 |
| 2025-10-09 | -76.53 | $25.46 | 23000 |
| 2025-10-08 | -81.63 | $25.41 | 10800 |
| 2025-10-07 | -75.51 | $25.47 | 24830 |
| 2025-10-06 | -83.67 | $25.39 | 9492 |
| 2025-10-03 | -88.66 | $25.35 | 12900 |
| 2025-10-02 | -91.75 | $25.32 | 13639 |
| 2025-10-01 | -83.51 | $25.40 | 22436 |
| 2025-09-30 | -73.03 | $25.56 | 75530 |
| 2025-09-29 | -41.58 | $25.79 | 8746 |
| 2025-09-26 | -44.55 | $25.76 | 11600 |
| 2025-09-25 | -52.48 | $25.68 | 25702 |
| 2025-09-24 | -40.59 | $25.80 | 13900 |
| 2025-09-23 | -21.78 | $25.99 | 24307 |
| 2025-09-22 | -30.33 | $26.05 | 12200 |
| 2025-09-19 | -38.52 | $25.95 | 9100 |
| 2025-09-18 | -35.25 | $25.99 | 19618 |
| 2025-09-17 | -23.77 | $26.13 | 9800 |
| 2025-09-16 | -22.95 | $26.14 | 19300 |
| 2025-09-15 | -24.59 | $26.12 | 5400 |
| 2025-09-12 | -23.77 | $26.13 | 34313 |
| 2025-09-11 | -33.61 | $26.01 | 12200 |
| 2025-09-10 | -33.61 | $26.01 | 5900 |
| 2025-09-09 | -40.16 | $25.93 | 9034 |
| 2025-09-08 | -48.36 | $25.83 | 17000 |
| 2025-09-05 | -47.54 | $25.84 | 23000 |
| 2025-09-04 | -72.95 | $25.53 | 19615 |
| 2025-09-03 | -81.15 | $25.43 | 11945 |
| 2025-09-02 | -81.15 | $25.43 | 18970 |
| 2025-08-29 | -90.91 | $25.32 | 86100 |
| 2025-08-28 | -86.14 | $25.55 | 21600 |
| 2025-08-27 | -59.48 | $25.73 | 8603 |
| 2025-08-26 | -60.83 | $25.69 | 9200 |
| 2025-08-25 | -46.67 | $25.86 | 23700 |
| 2025-08-22 | -8.70 | $26.06 | 7243 |
| 2025-08-21 | -18.82 | $25.82 | 15100 |
| 2025-08-20 | 0.00 | $25.98 | 9601 |
| 2025-08-19 | -1.28 | $25.90 | 16683 |
| 2025-08-18 | -1.56 | $25.75 | 14900 |
| 2025-08-15 | -8.06 | $25.69 | 13900 |
| 2025-08-14 | -26.23 | $25.57 | 6746 |
| 2025-08-13 | -13.11 | $25.65 | 12513 |
| 2025-08-12 | -32.81 | $25.52 | 8234 |
| 2025-08-11 | -31.34 | $25.52 | 6028 |
| 2025-08-08 | -14.29 | $25.63 | 6700 |
| 2025-08-07 | -45.71 | $25.41 | 13300 |
| 2025-08-06 | -41.43 | $25.44 | 12945 |
| 2025-08-05 | -24.29 | $25.56 | 24100 |
| 2025-08-04 | 0.00 | $25.63 | 14200 |
| 2025-08-01 | -18.46 | $25.50 | 14441 |
| 2025-07-31 | 0.00 | $25.62 | 55900 |
| 2025-07-30 | -16.13 | $25.38 | 9900 |
| 2025-07-29 | -4.76 | $25.45 | 8600 |
| 2025-07-28 | -12.62 | $25.35 | 7644 |
| 2025-07-25 | -12.62 | $25.35 | 25200 |
| 2025-07-24 | -26.88 | $25.13 | 17918 |
| 2025-07-23 | -19.35 | $25.20 | 12644 |
| 2025-07-22 | -12.90 | $25.26 | 9217 |
| 2025-07-21 | -22.58 | $25.17 | 21000 |
| 2025-07-18 | -18.28 | $25.21 | 18800 |
| 2025-07-17 | -25.81 | $25.14 | 14900 |
| 2025-07-16 | -24.73 | $25.15 | 13300 |
| 2025-07-15 | -22.58 | $25.17 | 25841 |
| 2025-07-14 | -24.73 | $25.15 | 13400 |
| 2025-07-11 | -24.73 | $25.15 | 17500 |
| 2025-07-10 | -8.60 | $25.30 | 20549 |
| 2025-07-09 | -19.35 | $25.20 | 18300 |
| 2025-07-08 | -22.58 | $25.17 | 13900 |
| 2025-07-07 | -37.63 | $25.03 | 18810 |
| 2025-07-03 | -31.18 | $25.09 | 16800 |
| 2025-07-02 | -46.24 | $24.95 | 59100 |
| 2025-07-01 | -77.42 | $24.66 | 70500 |
| 2025-06-30 | -87.01 | $24.71 | 230100 |
| 2025-06-27 | -25.33 | $25.17 | 22119 |
| 2025-06-26 | -10.67 | $25.28 | 18300 |
| 2025-06-25 | -16.00 | $25.24 | 18841 |
| 2025-06-24 | -13.89 | $25.23 | 11102 |
| 2025-06-23 | -7.58 | $25.22 | 19532 |
| 2025-06-20 | -13.64 | $25.18 | 20335 |
| 2025-06-18 | -33.33 | $25.05 | 15200 |
| 2025-06-17 | -61.22 | $24.99 | 12900 |
| 2025-06-16 | -62.24 | $24.98 | 15726 |
| 2025-06-13 | -68.37 | $24.92 | 16200 |
| 2025-06-12 | -56.12 | $25.04 | 17100 |
| 2025-06-11 | -60.20 | $25.00 | 28715 |
| 2025-06-10 | -54.55 | $25.06 | 18900 |
| 2025-06-09 | -61.54 | $25.01 | 13200 |
| 2025-06-06 | -65.38 | $24.97 | 33500 |
| 2025-06-05 | -68.27 | $24.94 | 9100 |
| 2025-06-04 | -70.19 | $24.92 | 21700 |
| 2025-06-03 | -83.04 | $24.80 | 25800 |
| 2025-06-02 | -96.32 | $24.66 | 38009 |
| 2025-05-30 | -98.46 | $24.76 | 158827 |
| 2025-05-29 | -85.38 | $24.93 | 17706 |
| 2025-05-28 | -84.62 | $24.94 | 17700 |
| 2025-05-27 | -70.77 | $25.12 | 10000 |
| 2025-05-23 | -90.77 | $24.86 | 14900 |
| 2025-05-22 | -92.25 | $24.85 | 15000 |
| 2025-05-21 | -90.98 | $24.83 | 25700 |
| 2025-05-20 | -64.18 | $25.18 | 29400 |
| 2025-05-19 | -39.86 | $25.45 | 9100 |
| 2025-05-16 | -41.33 | $25.42 | 18314 |
| 2025-05-15 | -48.00 | $25.32 | 14400 |
| 2025-05-14 | -52.00 | $25.26 | 17300 |
| 2025-05-13 | -50.67 | $25.28 | 14100 |
| 2025-05-12 | -44.16 | $25.36 | 21347 |
| 2025-05-09 | -31.98 | $25.49 | 17100 |
| 2025-05-08 | -39.53 | $25.36 | 19100 |
| 2025-05-07 | -32.56 | $25.48 | 16000 |
| 2025-05-06 | -26.74 | $25.58 | 21423 |
| 2025-05-05 | -24.42 | $25.62 | 38438 |
| 2025-05-02 | -3.49 | $25.98 | 58243 |
| 2025-05-01 | -9.15 | $25.61 | 41132 |
| 2025-04-30 | -21.49 | $25.27 | 41330 |
| 2025-04-29 | -31.41 | $25.15 | 18400 |
| 2025-04-28 | -52.45 | $25.00 | 48200 |
| 2025-04-25 | -52.45 | $25.00 | 11400 |
| 2025-04-24 | -53.85 | $24.98 | 32400 |
| 2025-04-23 | -74.83 | $24.70 | 48200 |
| 2025-04-22 | -74.83 | $24.70 | 44100 |
| 2025-04-21 | -74.17 | $24.71 | 19500 |
| 2025-04-17 | -72.85 | $24.73 | 30813 |
| 2025-04-16 | -74.17 | $24.71 | 33324 |
| 2025-04-15 | -64.90 | $24.85 | 40600 |
| 2025-04-14 | -72.85 | $24.73 | 14419 |
| 2025-04-11 | -87.42 | $24.51 | 22809 |
| 2025-04-10 | -89.12 | $24.52 | 33000 |
| 2025-04-09 | -68.03 | $24.83 | 22300 |
| 2025-04-08 | -84.29 | $24.65 | 30500 |
| 2025-04-07 | -72.86 | $24.81 | 60605 |
| 2025-04-04 | -64.71 | $25.17 | 48900 |
| 2025-04-03 | -60.26 | $25.36 | 69000 |
| 2025-04-02 | -66.22 | $25.34 | 20023 |
| 2025-04-01 | -90.41 | $25.17 | 28743 |
| 2025-03-31 | -38.57 | $25.60 | 230710 |
| 2025-03-28 | -31.43 | $25.65 | 28819 |
| 2025-03-27 | -26.76 | $25.69 | 22900 |
| 2025-03-26 | -45.07 | $25.56 | 18400 |
| 2025-03-25 | -19.75 | $25.82 | 14200 |
| 2025-03-24 | -38.27 | $25.67 | 18628 |
| 2025-03-21 | -34.57 | $25.70 | 14048 |
| 2025-03-20 | -49.38 | $25.58 | 15207 |
| 2025-03-19 | -66.67 | $25.44 | 17000 |
| 2025-03-18 | -79.01 | $25.34 | 17300 |
| 2025-03-17 | -67.90 | $25.43 | 14800 |
| 2025-03-14 | -87.65 | $25.27 | 14521 |
| 2025-03-13 | -87.65 | $25.27 | 36325 |
| 2025-03-12 | -77.78 | $25.35 | 9425 |
| 2025-03-11 | -83.95 | $25.30 | 18730 |
| 2025-03-10 | -82.86 | $25.40 | 14500 |
| 2025-03-07 | -71.43 | $25.48 | 14600 |
| 2025-03-06 | -60.00 | $25.56 | 7442 |
| 2025-03-05 | -51.43 | $25.62 | 10600 |
| 2025-03-04 | -51.43 | $25.62 | 18900 |
| 2025-03-03 | -15.71 | $25.87 | 8037 |
| 2025-02-28 | -20.00 | $25.84 | 23300 |
| 2025-02-27 | -18.57 | $25.85 | 10031 |
| 2025-02-26 | -15.71 | $25.87 | 6700 |
| 2025-02-25 | -6.15 | $25.89 | 25438 |
| 2025-02-24 | -67.80 | $25.47 | 27000 |
| 2025-02-21 | -62.71 | $25.50 | 11104 |
| 2025-02-20 | -76.27 | $25.42 | 9500 |
| 2025-02-19 | -55.93 | $25.54 | 11300 |
| 2025-02-18 | -72.22 | $25.53 | 12343 |
| 2025-02-14 | -63.33 | $25.61 | 8231 |
| 2025-02-13 | -91.11 | $25.36 | 12000 |
| 2025-02-12 | -100.00 | $25.28 | 10400 |
| 2025-02-11 | -66.67 | $25.44 | 22200 |
| 2025-02-10 | -50.71 | $25.47 | 20600 |
| 2025-02-07 | -48.57 | $25.50 | 7735 |
| 2025-02-06 | -50.71 | $25.47 | 16904 |
| 2025-02-05 | -39.29 | $25.63 | 7027 |
| 2025-02-04 | -52.14 | $25.45 | 9600 |
| 2025-02-03 | -57.04 | $25.39 | 17000 |
| 2025-01-31 | -56.34 | $25.40 | 29027 |
| 2025-01-30 | -41.55 | $25.61 | 22145 |
| 2025-01-29 | -44.14 | $25.59 | 10000 |
| 2025-01-28 | -43.45 | $25.60 | 17532 |
| 2025-01-27 | -47.59 | $25.54 | 46413 |
| 2025-01-24 | -45.52 | $25.57 | 11904 |
| 2025-01-23 | -50.34 | $25.50 | 17700 |
| 2025-01-22 | -46.36 | $25.59 | 8500 |
| 2025-01-21 | -45.70 | $25.60 | 25445 |
| 2025-01-17 | -58.94 | $25.40 | 6914 |
| 2025-01-16 | -46.36 | $25.59 | 13942 |
| 2025-01-15 | -50.33 | $25.53 | 25700 |
| 2025-01-14 | -72.19 | $25.20 | 19731 |
| 2025-01-13 | -80.79 | $25.07 | 30700 |
| 2025-01-10 | -100.00 | $24.80 | 29426 |
| 2025-01-08 | -89.92 | $25.13 | 59300 |
| 2025-01-07 | -66.94 | $25.60 | 25700 |
| 2025-01-06 | -51.06 | $25.89 | 14200 |
| 2025-01-03 | -29.08 | $26.20 | 15335 |
| 2025-01-02 | -36.17 | $26.10 | 27233 |
| 2024-12-31 | -84.40 | $25.42 | 120534 |
| 2024-12-30 | -41.80 | $26.10 | 35948 |
| 2024-12-27 | -54.10 | $25.95 | 18100 |
| 2024-12-26 | -50.82 | $25.99 | 12900 |
| 2024-12-24 | -61.48 | $25.86 | 16500 |
| 2024-12-23 | -62.30 | $25.85 | 13600 |
| 2024-12-20 | -64.75 | $25.82 | 23939 |
| 2024-12-19 | -68.03 | $25.78 | 13932 |
| 2024-12-18 | -87.78 | $25.82 | 17040 |
| 2024-12-17 | -64.44 | $26.03 | 13800 |
| 2024-12-16 | -82.22 | $25.87 | 12400 |
| 2024-12-13 | -77.78 | $25.91 | 22446 |
| 2024-12-12 | -63.33 | $26.04 | 13300 |
| 2024-12-11 | -48.89 | $26.17 | 15500 |
| 2024-12-10 | -45.56 | $26.20 | 16000 |
| 2024-12-09 | -43.33 | $26.22 | 24610 |
| 2024-12-06 | -28.89 | $26.35 | 23127 |
| 2024-12-05 | -12.22 | $26.50 | 25346 |
| 2024-12-04 | -28.92 | $26.30 | 13800 |
| 2024-12-03 | -37.35 | $26.23 | 28000 |
| 2024-12-02 | -22.89 | $26.35 | 13942 |
| 2024-11-29 | -8.43 | $26.47 | 45104 |
| 2024-11-27 | -39.76 | $26.21 | 14400 |
| 2024-11-26 | -54.22 | $26.09 | 14013 |
| 2024-11-25 | -46.99 | $26.15 | 14941 |
| 2024-11-22 | -48.19 | $26.14 | 14000 |
| 2024-11-21 | -51.81 | $26.11 | 14600 |
| 2024-11-20 | -71.08 | $25.95 | 32301 |
| 2024-11-19 | -64.00 | $26.06 | 19312 |
| 2024-11-18 | -82.67 | $25.92 | 40900 |
| 2024-11-15 | -78.67 | $25.95 | 10602 |
| 2024-11-14 | -96.00 | $25.82 | 15000 |
| 2024-11-13 | -78.67 | $25.95 | 18200 |
| 2024-11-12 | -75.95 | $25.94 | 21200 |
| 2024-11-11 | -30.38 | $26.30 | 12900 |
| 2024-11-08 | -17.91 | $26.25 | 26417 |
| 2024-11-07 | -43.48 | $26.07 | 15531 |
| 2024-11-06 | -51.22 | $25.95 | 22200 |
| 2024-11-05 | -18.29 | $26.22 | 14400 |
| 2024-11-04 | -46.34 | $25.99 | 42300 |
| 2024-11-01 | -46.51 | $25.97 | 24140 |
| 2024-10-31 | -45.35 | $25.98 | 81600 |
| 2024-10-30 | -20.93 | $26.19 | 35200 |
| 2024-10-29 | -11.27 | $26.14 | 19803 |
| 2024-10-28 | -15.19 | $26.10 | 18522 |
| 2024-10-25 | -25.93 | $26.03 | 20446 |
| 2024-10-24 | -38.04 | $26.00 | 33200 |
| 2024-10-23 | -53.26 | $25.86 | 24144 |
| 2024-10-22 | -33.70 | $26.04 | 35705 |
| 2024-10-21 | -47.83 | $25.91 | 14719 |
| 2024-10-18 | -40.22 | $25.98 | 5839 |
| 2024-10-17 | -52.17 | $25.87 | 15000 |
| 2024-10-16 | -40.22 | $25.98 | 35200 |
| 2024-10-15 | -64.13 | $25.76 | 18334 |
| 2024-10-14 | -60.87 | $25.79 | 23115 |
| 2024-10-11 | -61.96 | $25.78 | 25906 |
| 2024-10-10 | -71.74 | $25.69 | 11346 |
| 2024-10-09 | -70.65 | $25.70 | 19948 |
| 2024-10-08 | -54.35 | $25.85 | 22530 |
| 2024-10-07 | -80.43 | $25.61 | 14531 |
| 2024-10-04 | -48.91 | $25.90 | 11509 |
| 2024-10-03 | -48.42 | $25.89 | 14601 |
| 2024-10-02 | -44.21 | $25.93 | 17500 |
| 2024-10-01 | -46.32 | $25.91 | 95400 |
| 2024-09-30 | -48.70 | $25.79 | 160539 |
| 2024-09-27 | -14.29 | $26.18 | 21400 |
| 2024-09-26 | -8.55 | $26.23 | 31900 |
| 2024-09-25 | -0.93 | $26.23 | 11527 |
| 2024-09-24 | 0.00 | $26.23 | 27100 |
| 2024-09-23 | -1.89 | $26.20 | 18345 |
| 2024-09-20 | 0.00 | $26.21 | 12724 |
| 2024-09-19 | -8.57 | $26.12 | 10113 |
| 2024-09-18 | -12.66 | $25.85 | 45400 |
| 2024-09-17 | -21.52 | $25.78 | 88600 |
| 2024-09-16 | -13.24 | $25.75 | 27408 |
| 2024-09-13 | -10.45 | $25.76 | 102200 |
| 2024-09-12 | -26.87 | $25.63 | 11700 |
| 2024-09-11 | -33.80 | $25.57 | 15700 |
| 2024-09-10 | -22.37 | $25.64 | 27244 |
| 2024-09-09 | -3.49 | $25.73 | 19836 |
| 2024-09-06 | -23.75 | $25.46 | 12733 |
| 2024-09-05 | -8.14 | $25.58 | 12643 |
| 2024-09-04 | -5.00 | $25.55 | 14609 |
| 2024-09-03 | -13.91 | $25.43 | 15226 |
| 2024-08-30 | -15.58 | $25.35 | 45722 |
| 2024-08-29 | -9.74 | $25.44 | 16943 |
| 2024-08-28 | -3.25 | $25.54 | 20300 |
| 2024-08-27 | -9.74 | $25.44 | 7800 |
| 2024-08-26 | -3.90 | $25.53 | 14840 |
| 2024-08-23 | 0.00 | $25.54 | 17600 |
| 2024-08-22 | -3.45 | $25.45 | 13400 |
| 2024-08-21 | -3.45 | $25.45 | 14137 |
| 2024-08-20 | -3.45 | $25.45 | 10416 |
| 2024-08-19 | -2.76 | $25.46 | 13408 |
| 2024-08-16 | -2.08 | $25.46 | 22625 |
| 2024-08-15 | -5.11 | $25.35 | 12600 |
| 2024-08-14 | -4.38 | $25.36 | 27600 |
| 2024-08-13 | -14.52 | $25.11 | 11617 |
| 2024-08-12 | -31.58 | $24.96 | 16200 |
| 2024-08-09 | -24.81 | $25.05 | 14200 |
| 2024-08-08 | -27.82 | $25.01 | 27244 |
| 2024-08-07 | -25.56 | $25.04 | 22000 |
| 2024-08-06 | -37.59 | $24.88 | 35700 |
| 2024-08-05 | -81.20 | $24.30 | 35600 |
| 2024-08-02 | -79.78 | $24.67 | 22800 |
| 2024-08-01 | -77.53 | $24.69 | 28300 |
| 2024-07-31 | -86.52 | $24.61 | 115100 |
| 2024-07-30 | -37.50 | $25.05 | 9200 |
| 2024-07-29 | -44.66 | $24.92 | 18738 |
| 2024-07-26 | -38.84 | $24.98 | 13222 |
| 2024-07-25 | -51.46 | $24.85 | 15600 |
| 2024-07-24 | -69.90 | $24.66 | 16900 |
| 2024-07-23 | -53.40 | $24.83 | 12100 |
| 2024-07-22 | -47.57 | $24.89 | 18200 |
| 2024-07-19 | -44.66 | $24.92 | 9100 |
| 2024-07-18 | -46.60 | $24.90 | 14300 |
| 2024-07-17 | -26.21 | $25.11 | 16414 |
| 2024-07-16 | -12.62 | $25.25 | 30336 |
| 2024-07-15 | -10.89 | $25.25 | 7709 |
| 2024-07-12 | -4.40 | $25.22 | 8918 |
| 2024-07-11 | -12.22 | $25.14 | 22600 |
| 2024-07-10 | -47.78 | $24.82 | 23120 |
| 2024-07-09 | -77.55 | $24.57 | 26535 |
| 2024-07-08 | -68.37 | $24.66 | 21515 |
| 2024-07-05 | -69.16 | $24.68 | 16400 |
| 2024-07-03 | -79.46 | $24.58 | 19440 |
| 2024-07-02 | -79.65 | $24.58 | 23900 |
| 2024-07-01 | -90.27 | $24.46 | 26910 |
| 2024-06-28 | -58.95 | $24.92 | 56800 |
| 2024-06-27 | -29.47 | $25.20 | 14435 |
| 2024-06-26 | -49.48 | $25.00 | 10000 |
| 2024-06-25 | -45.36 | $25.04 | 14900 |
| 2024-06-24 | -43.30 | $25.06 | 10023 |
| 2024-06-21 | -54.64 | $24.95 | 17100 |
| 2024-06-20 | -52.58 | $24.97 | 10200 |
| 2024-06-18 | -56.70 | $24.93 | 13514 |
| 2024-06-17 | -75.26 | $24.75 | 10400 |
| 2024-06-14 | -75.26 | $24.75 | 9849 |
| 2024-06-13 | -75.26 | $24.75 | 15549 |
| 2024-06-12 | -79.38 | $24.71 | 22000 |
| 2024-06-11 | -91.75 | $24.59 | 42428 |
| 2024-06-10 | -59.79 | $24.90 | 28620 |
| 2024-06-07 | -27.84 | $25.21 | 7100 |
| 2024-06-06 | -15.46 | $25.33 | 29400 |
| 2024-06-05 | -4.12 | $25.44 | 22911 |
| 2024-06-04 | -16.49 | $25.32 | 24241 |
| 2024-06-03 | -12.22 | $25.30 | 12845 |
| 2024-05-31 | -1.22 | $25.32 | 81403 |
| 2024-05-30 | -60.81 | $24.80 | 13127 |
| 2024-05-29 | -93.24 | $24.56 | 12000 |
| 2024-05-28 | -76.12 | $24.74 | 12904 |
| 2024-05-24 | -43.48 | $24.95 | 23133 |
| 2024-05-23 | -59.72 | $24.82 | 27000 |
| 2024-05-22 | -51.39 | $24.88 | 32800 |
| 2024-05-21 | -48.61 | $24.90 | 24734 |
| 2024-05-20 | -29.17 | $25.04 | 21800 |
| 2024-05-17 | -37.78 | $24.91 | 25132 |
| 2024-05-16 | -31.00 | $24.94 | 18127 |
| 2024-05-15 | -22.55 | $25.02 | 26222 |
| 2024-05-14 | -54.90 | $24.69 | 16313 |
| 2024-05-13 | -36.45 | $24.86 | 27300 |
| 2024-05-10 | -39.66 | $24.79 | 11522 |
| 2024-05-09 | -50.00 | $24.67 | 29700 |
| 2024-05-08 | -39.66 | $24.79 | 41600 |
| 2024-05-07 | -25.00 | $24.96 | 15218 |
| 2024-05-06 | -25.86 | $24.95 | 46943 |
| 2024-05-03 | -4.72 | $25.10 | 22200 |
| 2024-05-02 | -2.20 | $24.98 | 15300 |
| 2024-05-01 | -26.37 | $24.76 | 26817 |
| 2024-04-30 | -17.58 | $24.84 | 25800 |
| 2024-04-29 | -30.77 | $24.72 | 7108 |
| 2024-04-26 | -49.45 | $24.55 | 15942 |
| 2024-04-25 | -47.47 | $24.61 | 8500 |
| 2024-04-24 | -43.97 | $24.88 | 18100 |
| 2024-04-23 | -42.55 | $24.90 | 19410 |
| 2024-04-22 | -69.50 | $24.52 | 14900 |
| 2024-04-19 | -78.01 | $24.40 | 16947 |
| 2024-04-18 | -82.27 | $24.34 | 18418 |
| 2024-04-17 | -56.03 | $24.71 | 22042 |
| 2024-04-16 | -88.65 | $24.25 | 19312 |
| 2024-04-15 | -95.74 | $24.15 | 31900 |
| 2024-04-12 | -54.29 | $24.74 | 21813 |
| 2024-04-11 | -67.86 | $24.55 | 19130 |
| 2024-04-10 | -62.14 | $24.63 | 25748 |
| 2024-04-09 | -55.71 | $24.72 | 21106 |
| 2024-04-08 | -42.86 | $24.90 | 28800 |
| 2024-04-05 | -42.14 | $24.91 | 20500 |
| 2024-04-04 | -45.45 | $24.85 | 23844 |
| 2024-04-03 | -43.62 | $24.85 | 30100 |
| 2024-04-02 | -57.72 | $24.64 | 31006 |
| 2024-04-01 | -59.06 | $24.62 | 26300 |
| 2024-03-28 | -69.80 | $24.46 | 69800 |
| 2024-03-27 | 0.00 | $25.50 | 30448 |
| 2024-03-26 | -21.17 | $25.09 | 21800 |
| 2024-03-25 | -31.39 | $24.95 | 18331 |
| 2024-03-22 | -34.18 | $25.05 | 20549 |
| 2024-03-21 | -34.34 | $25.10 | 27732 |
| 2024-03-20 | -38.55 | $25.03 | 12841 |
| 2024-03-19 | -40.36 | $25.00 | 41122 |
| 2024-03-18 | -57.83 | $24.71 | 52400 |
| 2024-03-15 | -92.77 | $24.13 | 46900 |
| 2024-03-14 | -86.14 | $24.24 | 48820 |
| 2024-03-13 | -81.93 | $24.31 | 41900 |
| 2024-03-12 | -86.14 | $24.24 | 91800 |
| 2024-03-11 | -81.93 | $24.31 | 35700 |
| 2024-03-08 | -73.65 | $24.44 | 22340 |
| 2024-03-07 | -83.52 | $24.20 | 20800 |
| 2024-03-06 | -88.65 | $24.03 | 37600 |
| 2024-03-05 | -82.16 | $24.15 | 40800 |
| 2024-03-04 | -78.38 | $24.22 | 34400 |
| 2024-03-01 | -66.49 | $24.44 | 31327 |
| 2024-02-29 | -61.62 | $24.53 | 82224 |
| 2024-02-28 | -48.11 | $24.78 | 40300 |
| 2024-02-27 | -44.32 | $24.85 | 32800 |
| 2024-02-26 | -20.00 | $25.30 | 50826 |
| 2024-02-23 | -6.49 | $25.55 | 26800 |
| 2024-02-22 | -5.56 | $25.18 | 33239 |
| 2024-02-21 | -7.69 | $24.90 | 11010 |
| 2024-02-20 | -9.65 | $24.85 | 21400 |
| 2024-02-16 | -22.52 | $24.68 | 49833 |
| 2024-02-15 | -27.93 | $24.62 | 25700 |
| 2024-02-14 | -56.76 | $24.30 | 29246 |
| 2024-02-13 | -69.37 | $24.16 | 52200 |
| 2024-02-12 | -36.04 | $24.53 | 30536 |
| 2024-02-09 | -47.75 | $24.40 | 32048 |
| 2024-02-08 | -77.48 | $24.07 | 23703 |
| 2024-02-07 | -88.29 | $23.95 | 36800 |
| 2024-02-06 | -77.98 | $24.08 | 24409 |
| 2024-02-05 | -76.15 | $24.10 | 30200 |
| 2024-02-02 | -73.96 | $24.22 | 24300 |
| 2024-02-01 | -78.35 | $24.17 | 60914 |
| 2024-01-31 | -52.59 | $24.32 | 91311 |
| 2024-01-30 | -23.97 | $24.64 | 84200 |
| 2024-01-29 | -17.56 | $24.70 | 30500 |
| 2024-01-26 | -17.56 | $24.70 | 38500 |
| 2024-01-25 | -21.05 | $24.67 | 57500 |
| 2024-01-24 | -19.55 | $24.69 | 115810 |
| 2024-01-23 | -18.80 | $24.70 | 57110 |
| 2024-01-22 | -18.80 | $24.70 | 32841 |
| 2024-01-19 | -29.32 | $24.56 | 38804 |
| 2024-01-18 | -27.82 | $24.58 | 28238 |
| 2024-01-17 | -39.10 | $24.43 | 16742 |
| 2024-01-16 | -25.56 | $24.61 | 18507 |
| 2024-01-12 | -21.05 | $24.67 | 19900 |
| 2024-01-11 | -32.14 | $24.41 | 21000 |
| 2024-01-10 | -38.24 | $24.30 | 12810 |
| 2024-01-09 | -42.86 | $24.17 | 11100 |
| 2024-01-08 | -35.16 | $24.31 | 22948 |
| 2024-01-05 | -40.11 | $24.22 | 41203 |
| 2024-01-04 | -30.77 | $24.39 | 33432 |
| 2024-01-03 | -42.31 | $24.18 | 34300 |
| 2024-01-02 | -57.69 | $23.90 | 41016 |
| 2023-12-29 | -68.68 | $23.70 | 78100 |
| 2023-12-28 | -59.89 | $23.86 | 59000 |
| 2023-12-27 | -8.24 | $24.80 | 44347 |
| 2023-12-26 | -1.04 | $24.93 | 21900 |
| 2023-12-22 | -2.38 | $24.90 | 27931 |
| 2023-12-21 | -7.14 | $24.80 | 26900 |
| 2023-12-20 | -24.07 | $24.43 | 149008 |
| 2023-12-19 | -3.35 | $24.81 | 28719 |
| 2023-12-18 | -7.96 | $24.64 | 22200 |
| 2023-12-15 | -9.45 | $24.61 | 21300 |
| 2023-12-14 | -8.46 | $24.63 | 28400 |
| 2023-12-13 | -28.89 | $24.07 | 25900 |
| 2023-12-12 | -62.78 | $23.46 | 30305 |
| 2023-12-11 | -59.90 | $23.38 | 40306 |
| 2023-12-08 | -55.36 | $23.35 | 29600 |
| 2023-12-07 | -42.86 | $23.63 | 39700 |
| 2023-12-06 | -41.07 | $23.67 | 74741 |
| 2023-12-05 | -39.73 | $23.70 | 42600 |
| 2023-12-04 | -7.59 | $24.42 | 30400 |
| 2023-12-01 | -0.47 | $24.49 | 27843 |
| 2023-11-30 | -24.19 | $23.98 | 83409 |
| 2023-11-29 | 0.00 | $24.43 | 43200 |
| 2023-11-28 | -4.64 | $23.75 | 29800 |
| 2023-11-27 | -23.24 | $23.30 | 25326 |
| 2023-11-24 | -30.29 | $23.13 | 10617 |
| 2023-11-22 | -38.78 | $22.91 | 24900 |
| 2023-11-21 | -27.89 | $23.16 | 14700 |
| 2023-11-20 | -30.68 | $23.09 | 23700 |
| 2023-11-17 | -33.07 | $23.03 | 27800 |
| 2023-11-16 | -26.21 | $23.05 | 29945 |
| 2023-11-15 | -29.13 | $22.96 | 26200 |
| 2023-11-14 | -24.27 | $23.11 | 46600 |
| 2023-11-13 | -33.66 | $22.82 | 26100 |
| 2023-11-10 | -40.78 | $22.60 | 23634 |
| 2023-11-09 | -40.78 | $22.60 | 30900 |
| 2023-11-08 | -28.48 | $22.98 | 20900 |
| 2023-11-07 | -23.30 | $23.14 | 20300 |
| 2023-11-06 | -13.20 | $23.40 | 15200 |
| 2023-11-03 | -5.70 | $23.58 | 18800 |
| 2023-11-02 | -10.87 | $23.23 | 37600 |
| 2023-11-01 | -29.96 | $22.36 | 58800 |
| 2023-10-31 | -39.21 | $22.15 | 87033 |
| 2023-10-30 | -69.67 | $21.51 | 22000 |
| 2023-10-27 | -76.41 | $21.48 | 23500 |
| 2023-10-26 | -73.80 | $21.64 | 22600 |
| 2023-10-25 | -76.81 | $21.54 | 22439 |
| 2023-10-24 | -73.18 | $21.73 | 16600 |
| 2023-10-23 | -74.93 | $21.69 | 24212 |
| 2023-10-20 | -79.47 | $21.62 | 42503 |
| 2023-10-19 | -94.12 | $21.63 | 27401 |
| 2023-10-18 | -97.99 | $21.57 | 26903 |
| 2023-10-17 | -96.52 | $21.96 | 29600 |
| 2023-10-16 | -95.61 | $22.18 | 13300 |
| 2023-10-13 | -91.22 | $22.31 | 44500 |
| 2023-10-12 | -94.56 | $22.23 | 13400 |
| 2023-10-11 | -72.79 | $22.87 | 19534 |
| 2023-10-10 | -74.15 | $22.83 | 10900 |
| 2023-10-09 | -79.93 | $22.66 | 6300 |
| 2023-10-06 | -83.33 | $22.56 | 38200 |
| 2023-10-05 | -87.42 | $22.44 | 27218 |
| 2023-10-04 | -85.37 | $22.50 | 32000 |
| 2023-10-03 | -96.60 | $22.17 | 28613 |
| 2023-10-02 | -100.00 | $22.92 | 29843 |
| 2023-09-29 | -92.12 | $23.49 | 101638 |
| 2023-09-28 | -74.55 | $23.78 | 30933 |
| 2023-09-27 | -88.89 | $23.89 | 16500 |
| 2023-09-26 | -82.11 | $24.00 | 20400 |
| 2023-09-25 | -100.00 | $23.88 | 58600 |
| 2023-09-22 | -1.96 | $24.99 | 13640 |
| 2023-09-21 | -25.00 | $24.75 | 17734 |
| 2023-09-20 | 0.00 | $25.01 | 12702 |
| 2023-09-19 | -4.14 | $24.94 | 15900 |
| 2023-09-18 | -11.03 | $24.84 | 15639 |
| 2023-09-15 | 0.00 | $24.99 | 17300 |
| 2023-09-14 | -1.39 | $24.97 | 15400 |
| 2023-09-13 | -7.20 | $24.71 | 14229 |
| 2023-09-12 | -4.03 | $24.74 | 32933 |
| 2023-09-11 | 0.00 | $24.79 | 33121 |
| 2023-09-08 | -2.11 | $24.48 | 39205 |
| 2023-09-07 | -5.63 | $24.22 | 24104 |
| 2023-09-06 | -25.35 | $24.08 | 13510 |
| 2023-09-05 | -25.35 | $24.08 | 10943 |
| 2023-09-01 | -26.76 | $24.07 | 82700 |
| 2023-08-31 | -11.27 | $24.18 | 72000 |
| 2023-08-30 | -19.72 | $24.12 | 22200 |
| 2023-08-29 | -19.72 | $24.12 | 13747 |
| 2023-08-28 | -28.17 | $24.06 | 55423 |
| 2023-08-25 | -23.88 | $24.06 | 8905 |
| 2023-08-24 | -20.90 | $24.08 | 19513 |
| 2023-08-23 | -12.99 | $24.22 | 23700 |
| 2023-08-22 | -62.34 | $23.84 | 30600 |
| 2023-08-21 | -81.94 | $23.73 | 12005 |
| 2023-08-18 | -48.61 | $23.97 | 52045 |
| 2023-08-17 | -37.50 | $24.05 | 35800 |
| 2023-08-16 | -15.28 | $24.21 | 37932 |
| 2023-08-15 | -51.39 | $23.95 | 52605 |
| 2023-08-14 | -45.83 | $23.99 | 28900 |
| 2023-08-11 | -37.04 | $24.02 | 48625 |
| 2023-08-10 | -59.26 | $23.84 | 24900 |
| 2023-08-09 | -34.57 | $24.04 | 49400 |
| 2023-08-08 | -37.04 | $24.02 | 23900 |
| 2023-08-07 | -37.04 | $24.02 | 18100 |
| 2023-08-04 | -38.27 | $24.01 | 102300 |
| 2023-08-03 | -32.61 | $24.02 | 88120 |
| 2023-08-02 | -26.67 | $24.04 | 34000 |
| 2023-08-01 | -32.38 | $23.98 | 12431 |
| 2023-07-31 | -37.72 | $23.98 | 47324 |
| 2023-07-28 | -51.16 | $23.90 | 18218 |
| 2023-07-27 | -39.60 | $24.17 | 85426 |
| 2023-07-26 | -62.37 | $23.97 | 54828 |
| 2023-07-25 | -60.75 | $24.00 | 27800 |
| 2023-07-24 | -60.75 | $24.00 | 26700 |
| 2023-07-21 | -58.06 | $24.05 | 16400 |
| 2023-07-20 | -50.00 | $24.20 | 38600 |
| 2023-07-19 | -58.06 | $24.05 | 28400 |
| 2023-07-18 | -73.12 | $23.77 | 26306 |
| 2023-07-17 | -77.96 | $23.68 | 32535 |
| 2023-07-14 | -82.80 | $23.59 | 9239 |
| 2023-07-13 | -61.29 | $23.99 | 31543 |
| 2023-07-12 | -55.38 | $24.10 | 60800 |
| 2023-07-11 | -55.38 | $24.10 | 20900 |
| 2023-07-10 | -60.75 | $24.00 | 34600 |
| 2023-07-07 | -67.20 | $23.88 | 14529 |
| 2023-07-06 | -84.95 | $23.55 | 58700 |
| 2023-07-05 | -100.00 | $23.81 | 16118 |
| 2023-07-03 | -94.87 | $24.02 | 48800 |
| 2023-06-30 | -85.86 | $24.28 | 551905 |
| 2023-06-29 | -88.89 | $24.25 | 47530 |
| 2023-06-28 | -22.64 | $25.01 | 40042 |
| 2023-06-27 | -20.75 | $24.99 | 109403 |
| 2023-06-26 | -11.32 | $25.00 | 30111 |
| 2023-06-23 | -11.70 | $24.95 | 22100 |
| 2023-06-22 | -5.77 | $25.00 | 46000 |
| 2023-06-21 | -6.73 | $24.99 | 38114 |
| 2023-06-20 | -16.26 | $24.86 | 19800 |
| 2023-06-16 | -12.50 | $24.86 | 22100 |
| 2023-06-15 | -14.38 | $24.83 | 13722 |
| 2023-06-14 | -13.43 | $24.79 | 31400 |
| 2023-06-13 | -9.81 | $24.80 | 38443 |
| 2023-06-12 | -6.64 | $24.86 | 22200 |
| 2023-06-09 | -1.85 | $25.00 | 14728 |
| 2023-06-08 | -3.40 | $24.93 | 16500 |
| 2023-06-07 | -2.36 | $24.96 | 37800 |
| 2023-06-06 | -1.31 | $25.00 | 125500 |
| 2023-06-05 | 0.00 | $25.01 | 34647 |
| 2023-06-02 | -0.27 | $25.00 | 83400 |
| 2023-06-01 | -0.80 | $24.97 | 96100 |
| 2023-05-31 | -6.00 | $24.71 | 72034 |
| 2023-05-30 | -2.00 | $24.91 | 47730 |
| 2023-05-26 | -4.82 | $24.75 | 29200 |
| 2023-05-25 | -8.84 | $24.55 | 55800 |
| 2023-05-24 | -9.84 | $24.50 | 72400 |
| 2023-05-23 | -12.85 | $24.35 | 22329 |
| 2023-05-22 | -16.47 | $24.17 | 26043 |
| 2023-05-19 | -23.29 | $23.83 | 28411 |
| 2023-05-18 | -20.88 | $23.95 | 30700 |
| 2023-05-17 | -20.88 | $23.95 | 105000 |
| 2023-05-16 | -42.77 | $22.86 | 33900 |
| 2023-05-15 | -35.34 | $23.23 | 60200 |
| 2023-05-12 | -54.02 | $22.30 | 30202 |
| 2023-05-11 | -64.86 | $21.76 | 22204 |
| 2023-05-10 | -55.22 | $22.24 | 44900 |
| 2023-05-09 | -42.97 | $22.85 | 47500 |
| 2023-05-08 | -40.96 | $22.95 | 32900 |
| 2023-05-05 | -44.78 | $22.76 | 93700 |
| 2023-05-04 | -75.10 | $21.25 | 227800 |
| 2023-05-03 | -51.87 | $23.88 | 63600 |
| 2023-05-02 | -44.86 | $24.03 | 108508 |
| 2023-05-01 | -13.08 | $24.71 | 166300 |
| 2023-04-28 | -8.88 | $24.80 | 57200 |
| 2023-04-27 | -3.59 | $24.88 | 60600 |
| 2023-04-26 | -12.31 | $24.64 | 54000 |
| 2023-04-25 | -19.25 | $24.45 | 80403 |
| 2023-04-24 | -16.98 | $24.51 | 155909 |
| 2023-04-21 | -15.36 | $24.41 | 157400 |
| 2023-04-20 | -15.64 | $24.40 | 31922 |
| 2023-04-19 | -13.97 | $24.46 | 101618 |
| 2023-04-18 | -18.44 | $24.30 | 40739 |
| 2023-04-17 | -17.76 | $24.23 | 140305 |
| 2023-04-14 | -24.49 | $23.77 | 69200 |
| 2023-04-13 | -26.86 | $23.55 | 313300 |
| 2023-04-12 | -31.81 | $23.29 | 86925 |
| 2023-04-11 | -33.90 | $23.18 | 91900 |
| 2023-04-10 | -24.00 | $23.05 | 114500 |
| 2023-04-06 | -19.47 | $23.41 | 191446 |
| 2023-04-05 | -19.90 | $23.48 | 131623 |
| 2023-04-04 | -18.05 | $23.63 | 120510 |
| 2023-04-03 | -14.20 | $23.95 | 102844 |
| 2023-03-31 | -9.51 | $24.33 | 3.6M |
| 2023-03-30 | -14.44 | $23.93 | 934300 |
| 2023-03-29 | -29.75 | $22.69 | 386744 |
| 2023-03-28 | -33.74 | $22.40 | 460700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.78
2026-08-07
Close Price
$25.15
Vol: 16900Average Directional Index - Detailed Analysis
Minimum
2.27
Average
14.49
Maximum
39.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 10.78 | $25.15 | 16900 |
| 2026-08-06 | 10.88 | $25.07 | 24600 |
| 2026-08-05 | 11.16 | $25.07 | 12815 |
| 2026-08-04 | 11.46 | $25.16 | 19945 |
| 2026-08-03 | 11.51 | $25.10 | 13100 |
| 2026-07-31 | 11.67 | $25.04 | 35200 |
| 2026-07-30 | 12.24 | $25.05 | 20313 |
| 2026-07-29 | 12.36 | $25.00 | 16700 |
| 2026-07-28 | 12.72 | $25.02 | 17116 |
| 2026-07-27 | 12.97 | $25.05 | 31700 |
| 2026-07-24 | 13.24 | $24.98 | 17300 |
| 2026-07-23 | 13.19 | $25.00 | 18244 |
| 2026-07-22 | 13.30 | $25.00 | 22676 |
| 2026-07-21 | 13.41 | $25.01 | 20401 |
| 2026-07-20 | 13.62 | $25.14 | 23121 |
| 2026-07-17 | 13.98 | $25.07 | 111200 |
| 2026-07-16 | 13.91 | $25.00 | 15100 |
| 2026-07-15 | 13.77 | $24.98 | 34100 |
| 2026-07-14 | 13.13 | $24.93 | 16000 |
| 2026-07-13 | 12.53 | $24.97 | 18023 |
| 2026-07-10 | 11.90 | $24.95 | 15000 |
| 2026-07-09 | 11.50 | $24.92 | 11303 |
| 2026-07-08 | 11.08 | $24.98 | 17432 |
| 2026-07-07 | 10.63 | $24.97 | 12804 |
| 2026-07-06 | 10.27 | $24.99 | 25500 |
| 2026-07-02 | 9.79 | $24.85 | 15600 |
| 2026-07-01 | 8.65 | $24.87 | 28433 |
| 2026-06-30 | 7.84 | $25.07 | 117734 |
| 2026-06-29 | 8.18 | $25.11 | 16900 |
| 2026-06-26 | 7.87 | $25.12 | 14367 |
| 2026-06-25 | 7.75 | $25.18 | 25900 |
| 2026-06-24 | 7.68 | $25.23 | 13238 |
| 2026-06-23 | 7.98 | $25.24 | 24704 |
| 2026-06-22 | 7.99 | $25.26 | 49400 |
| 2026-06-18 | 8.00 | $25.17 | 13800 |
| 2026-06-17 | 8.39 | $25.14 | 13429 |
| 2026-06-16 | 8.80 | $25.18 | 16238 |
| 2026-06-15 | 8.95 | $25.16 | 8900 |
| 2026-06-12 | 9.11 | $25.11 | 8216 |
| 2026-06-11 | 9.00 | $25.13 | 36300 |
| 2026-06-10 | 8.89 | $25.11 | 7000 |
| 2026-06-09 | 9.08 | $25.20 | 5517 |
| 2026-06-08 | 9.50 | $25.18 | 8500 |
| 2026-06-05 | 9.96 | $25.19 | 11700 |
| 2026-06-04 | 10.45 | $25.14 | 13939 |
| 2026-06-03 | 10.97 | $25.09 | 7746 |
| 2026-06-02 | 11.05 | $25.15 | 11708 |
| 2026-06-01 | 11.21 | $25.19 | 12508 |
| 2026-05-29 | 11.59 | $25.13 | 27934 |
| 2026-05-28 | 12.02 | $25.40 | 21623 |
| 2026-05-27 | 12.54 | $25.29 | 15100 |
| 2026-05-26 | 13.09 | $25.12 | 12400 |
| 2026-05-22 | 13.26 | $25.10 | 13900 |
| 2026-05-21 | 13.12 | $25.03 | 17333 |
| 2026-05-20 | 12.99 | $25.14 | 19031 |
| 2026-05-19 | 12.68 | $25.01 | 17495 |
| 2026-05-18 | 12.35 | $25.19 | 12206 |
| 2026-05-15 | 12.46 | $25.23 | 14300 |
| 2026-05-14 | 12.40 | $25.41 | 26314 |
| 2026-05-13 | 12.88 | $25.46 | 16300 |
| 2026-05-12 | 13.22 | $25.62 | 12723 |
| 2026-05-11 | 13.45 | $25.59 | 18600 |
| 2026-05-08 | 13.72 | $25.50 | 14926 |
| 2026-05-07 | 14.44 | $25.38 | 13100 |
| 2026-05-06 | 15.15 | $25.46 | 13900 |
| 2026-05-05 | 15.57 | $25.46 | 17000 |
| 2026-05-04 | 16.24 | $25.46 | 10113 |
| 2026-05-01 | 16.94 | $25.55 | 6500 |
| 2026-04-30 | 17.32 | $25.60 | 19800 |
| 2026-04-29 | 17.72 | $25.47 | 9600 |
| 2026-04-28 | 18.31 | $25.48 | 6429 |
| 2026-04-27 | 18.92 | $25.53 | 11768 |
| 2026-04-24 | 19.35 | $25.47 | 11806 |
| 2026-04-23 | 19.89 | $25.55 | 10612 |
| 2026-04-22 | 20.43 | $25.47 | 17200 |
| 2026-04-21 | 21.13 | $25.44 | 7418 |
| 2026-04-20 | 21.64 | $25.52 | 8200 |
| 2026-04-17 | 22.18 | $25.49 | 17426 |
| 2026-04-16 | 22.75 | $25.42 | 10401 |
| 2026-04-15 | 23.57 | $25.54 | 13221 |
| 2026-04-14 | 24.34 | $25.57 | 15042 |
| 2026-04-13 | 25.20 | $25.29 | 10300 |
| 2026-04-10 | 26.51 | $25.31 | 48339 |
| 2026-04-09 | 27.90 | $25.08 | 33900 |
| 2026-04-08 | 28.48 | $24.84 | 17000 |
| 2026-04-07 | 28.80 | $24.73 | 35305 |
| 2026-04-06 | 28.31 | $24.66 | 31005 |
| 2026-04-02 | 27.64 | $24.50 | 26221 |
| 2026-04-01 | 26.45 | $24.51 | 61310 |
| 2026-03-31 | 25.26 | $24.61 | 175800 |
| 2026-03-30 | 24.40 | $25.13 | 12700 |
| 2026-03-27 | 24.73 | $25.18 | 13308 |
| 2026-03-26 | 24.75 | $25.14 | 10900 |
| 2026-03-25 | 24.56 | $25.24 | 8100 |
| 2026-03-24 | 24.39 | $25.02 | 12313 |
| 2026-03-23 | 23.67 | $25.19 | 30957 |
| 2026-03-20 | 23.00 | $24.72 | 46620 |
| 2026-03-19 | 21.34 | $24.98 | 39700 |
| 2026-03-18 | 20.16 | $25.05 | 18500 |
| 2026-03-17 | 19.27 | $25.12 | 34600 |
| 2026-03-16 | 18.34 | $25.11 | 19347 |
| 2026-03-13 | 17.35 | $25.11 | 18721 |
| 2026-03-12 | 16.52 | $25.16 | 20622 |
| 2026-03-11 | 15.34 | $25.12 | 16143 |
| 2026-03-10 | 14.21 | $25.27 | 18100 |
| 2026-03-09 | 13.48 | $25.27 | 14736 |
| 2026-03-06 | 12.47 | $25.41 | 15707 |
| 2026-03-05 | 11.90 | $25.45 | 15125 |
| 2026-03-04 | 11.47 | $25.57 | 36500 |
| 2026-03-03 | 11.35 | $25.71 | 12502 |
| 2026-03-02 | 11.32 | $25.64 | 7844 |
| 2026-02-27 | 11.18 | $25.70 | 59100 |
| 2026-02-26 | 11.03 | $25.51 | 11705 |
| 2026-02-25 | 11.16 | $25.52 | 11940 |
| 2026-02-24 | 11.56 | $25.58 | 12300 |
| 2026-02-23 | 11.94 | $25.62 | 15900 |
| 2026-02-20 | 12.55 | $25.65 | 12646 |
| 2026-02-19 | 13.07 | $25.64 | 9020 |
| 2026-02-18 | 13.61 | $25.56 | 9241 |
| 2026-02-17 | 14.10 | $25.55 | 21219 |
| 2026-02-13 | 14.31 | $25.45 | 14737 |
| 2026-02-12 | 14.56 | $25.39 | 18300 |
| 2026-02-11 | 14.48 | $25.41 | 10840 |
| 2026-02-10 | 14.40 | $25.45 | 8833 |
| 2026-02-09 | 14.18 | $25.40 | 27729 |
| 2026-02-06 | 13.95 | $25.25 | 50600 |
| 2026-02-05 | 13.38 | $25.35 | 22315 |
| 2026-02-04 | 12.86 | $25.32 | 13341 |
| 2026-02-03 | 12.22 | $25.34 | 39133 |
| 2026-02-02 | 11.56 | $25.44 | 9543 |
| 2026-01-30 | 11.44 | $25.35 | 59000 |
| 2026-01-29 | 10.93 | $25.52 | 25718 |
| 2026-01-28 | 10.93 | $25.76 | 10400 |
| 2026-01-27 | 11.10 | $25.87 | 7600 |
| 2026-01-26 | 11.19 | $25.78 | 10621 |
| 2026-01-23 | 11.24 | $25.87 | 14210 |
| 2026-01-22 | 11.33 | $25.77 | 12900 |
| 2026-01-21 | 11.73 | $25.79 | 12802 |
| 2026-01-20 | 12.15 | $25.71 | 17900 |
| 2026-01-16 | 12.59 | $25.88 | 27600 |
| 2026-01-15 | 12.58 | $25.71 | 41400 |
| 2026-01-14 | 13.09 | $25.45 | 20547 |
| 2026-01-13 | 12.82 | $25.33 | 15300 |
| 2026-01-12 | 12.52 | $25.28 | 12400 |
| 2026-01-09 | 12.42 | $25.31 | 22900 |
| 2026-01-08 | 12.03 | $25.36 | 10014 |
| 2026-01-07 | 11.84 | $25.34 | 17900 |
| 2026-01-06 | 11.65 | $25.37 | 21600 |
| 2026-01-05 | 11.36 | $25.28 | 19527 |
| 2026-01-02 | 11.05 | $25.34 | 16300 |
| 2025-12-31 | 10.40 | $25.39 | 48200 |
| 2025-12-30 | 9.60 | $25.60 | 12800 |
| 2025-12-29 | 10.07 | $25.51 | 5100 |
| 2025-12-26 | 10.59 | $25.58 | 7047 |
| 2025-12-24 | 11.14 | $25.57 | 13000 |
| 2025-12-23 | 11.18 | $25.43 | 29310 |
| 2025-12-22 | 11.22 | $25.69 | 11100 |
| 2025-12-19 | 10.97 | $25.71 | 12800 |
| 2025-12-18 | 10.71 | $25.73 | 17112 |
| 2025-12-17 | 10.47 | $25.66 | 9800 |
| 2025-12-16 | 10.82 | $25.82 | 10837 |
| 2025-12-15 | 10.90 | $25.72 | 14346 |
| 2025-12-12 | 10.98 | $25.73 | 15000 |
| 2025-12-11 | 11.35 | $25.72 | 9900 |
| 2025-12-10 | 11.25 | $25.71 | 8100 |
| 2025-12-09 | 11.27 | $25.53 | 11200 |
| 2025-12-08 | 11.45 | $25.62 | 14821 |
| 2025-12-05 | 11.59 | $25.65 | 14200 |
| 2025-12-04 | 11.36 | $25.79 | 10200 |
| 2025-12-03 | 11.49 | $25.74 | 15800 |
| 2025-12-02 | 11.63 | $25.75 | 5900 |
| 2025-12-01 | 11.45 | $25.70 | 10100 |
| 2025-11-28 | 11.33 | $25.80 | 11902 |
| 2025-11-26 | 11.16 | $25.80 | 9900 |
| 2025-11-25 | 11.05 | $25.75 | 10306 |
| 2025-11-24 | 11.10 | $25.62 | 12617 |
| 2025-11-21 | 11.31 | $25.54 | 13911 |
| 2025-11-20 | 11.89 | $25.48 | 29048 |
| 2025-11-19 | 12.23 | $25.43 | 14200 |
| 2025-11-18 | 12.66 | $25.34 | 15700 |
| 2025-11-17 | 12.42 | $25.27 | 25300 |
| 2025-11-14 | 12.17 | $25.29 | 17500 |
| 2025-11-13 | 12.66 | $25.38 | 12500 |
| 2025-11-12 | 13.17 | $25.48 | 8600 |
| 2025-11-11 | 13.50 | $25.46 | 8634 |
| 2025-11-10 | 13.84 | $25.41 | 15900 |
| 2025-11-07 | 14.27 | $25.31 | 27222 |
| 2025-11-06 | 14.71 | $25.40 | 12000 |
| 2025-11-05 | 15.45 | $25.48 | 19000 |
| 2025-11-04 | 16.14 | $25.51 | 15200 |
| 2025-11-03 | 16.87 | $25.54 | 12921 |
| 2025-10-31 | 17.32 | $25.68 | 41344 |
| 2025-10-30 | 17.80 | $25.51 | 12451 |
| 2025-10-29 | 17.82 | $25.46 | 15837 |
| 2025-10-28 | 17.84 | $25.54 | 11543 |
| 2025-10-27 | 17.95 | $25.41 | 19900 |
| 2025-10-24 | 18.06 | $25.38 | 13418 |
| 2025-10-23 | 17.71 | $25.44 | 9408 |
| 2025-10-22 | 17.35 | $25.41 | 20700 |
| 2025-10-21 | 16.96 | $25.70 | 33300 |
| 2025-10-20 | 17.73 | $25.67 | 22300 |
| 2025-10-17 | 18.11 | $25.25 | 36700 |
| 2025-10-16 | 17.99 | $25.43 | 15347 |
| 2025-10-15 | 18.44 | $25.51 | 10103 |
| 2025-10-14 | 18.99 | $25.63 | 9500 |
| 2025-10-13 | 19.26 | $25.57 | 11834 |
| 2025-10-10 | 19.54 | $25.50 | 22800 |
| 2025-10-09 | 19.79 | $25.46 | 23000 |
| 2025-10-08 | 19.42 | $25.41 | 10800 |
| 2025-10-07 | 19.04 | $25.47 | 24830 |
| 2025-10-06 | 18.54 | $25.39 | 9492 |
| 2025-10-03 | 17.79 | $25.35 | 12900 |
| 2025-10-02 | 17.12 | $25.32 | 13639 |
| 2025-10-01 | 16.46 | $25.40 | 22436 |
| 2025-09-30 | 15.76 | $25.56 | 75530 |
| 2025-09-29 | 15.73 | $25.79 | 8746 |
| 2025-09-26 | 16.55 | $25.76 | 11600 |
| 2025-09-25 | 17.40 | $25.68 | 25702 |
| 2025-09-24 | 18.31 | $25.80 | 13900 |
| 2025-09-23 | 18.83 | $25.99 | 24307 |
| 2025-09-22 | 19.01 | $26.05 | 12200 |
| 2025-09-19 | 19.12 | $25.95 | 9100 |
| 2025-09-18 | 19.23 | $25.99 | 19618 |
| 2025-09-17 | 18.93 | $26.13 | 9800 |
| 2025-09-16 | 18.17 | $26.14 | 19300 |
| 2025-09-15 | 17.37 | $26.12 | 5400 |
| 2025-09-12 | 16.57 | $26.13 | 34313 |
| 2025-09-11 | 15.65 | $26.01 | 12200 |
| 2025-09-10 | 14.75 | $26.01 | 5900 |
| 2025-09-09 | 13.98 | $25.93 | 9034 |
| 2025-09-08 | 13.40 | $25.83 | 17000 |
| 2025-09-05 | 12.79 | $25.84 | 23000 |
| 2025-09-04 | 12.19 | $25.53 | 19615 |
| 2025-09-03 | 12.34 | $25.43 | 11945 |
| 2025-09-02 | 12.81 | $25.43 | 18970 |
| 2025-08-29 | 13.40 | $25.32 | 86100 |
| 2025-08-28 | 13.99 | $25.55 | 21600 |
| 2025-08-27 | 13.49 | $25.73 | 8603 |
| 2025-08-26 | 12.67 | $25.69 | 9200 |
| 2025-08-25 | 11.55 | $25.86 | 23700 |
| 2025-08-22 | 10.14 | $26.06 | 7243 |
| 2025-08-21 | 9.32 | $25.82 | 15100 |
| 2025-08-20 | 8.92 | $25.98 | 9601 |
| 2025-08-19 | 8.07 | $25.90 | 16683 |
| 2025-08-18 | 7.39 | $25.75 | 14900 |
| 2025-08-15 | 7.19 | $25.69 | 13900 |
| 2025-08-14 | 7.06 | $25.57 | 6746 |
| 2025-08-13 | 7.26 | $25.65 | 12513 |
| 2025-08-12 | 7.07 | $25.52 | 8234 |
| 2025-08-11 | 6.87 | $25.52 | 6028 |
| 2025-08-08 | 6.92 | $25.63 | 6700 |
| 2025-08-07 | 6.97 | $25.41 | 13300 |
| 2025-08-06 | 7.02 | $25.44 | 12945 |
| 2025-08-05 | 6.96 | $25.56 | 24100 |
| 2025-08-04 | 6.46 | $25.63 | 14200 |
| 2025-08-01 | 6.24 | $25.50 | 14441 |
| 2025-07-31 | 6.15 | $25.62 | 55900 |
| 2025-07-30 | 6.05 | $25.38 | 9900 |
| 2025-07-29 | 6.24 | $25.45 | 8600 |
| 2025-07-28 | 6.03 | $25.35 | 7644 |
| 2025-07-25 | 5.90 | $25.35 | 25200 |
| 2025-07-24 | 5.77 | $25.13 | 17918 |
| 2025-07-23 | 5.89 | $25.20 | 12644 |
| 2025-07-22 | 6.14 | $25.26 | 9217 |
| 2025-07-21 | 6.43 | $25.17 | 21000 |
| 2025-07-18 | 6.61 | $25.21 | 18800 |
| 2025-07-17 | 6.89 | $25.14 | 14900 |
| 2025-07-16 | 7.21 | $25.15 | 13300 |
| 2025-07-15 | 7.55 | $25.17 | 25841 |
| 2025-07-14 | 7.91 | $25.15 | 13400 |
| 2025-07-11 | 8.06 | $25.15 | 17500 |
| 2025-07-10 | 8.41 | $25.30 | 20549 |
| 2025-07-09 | 8.77 | $25.20 | 18300 |
| 2025-07-08 | 9.23 | $25.17 | 13900 |
| 2025-07-07 | 9.49 | $25.03 | 18810 |
| 2025-07-03 | 9.52 | $25.09 | 16800 |
| 2025-07-02 | 9.56 | $24.95 | 59100 |
| 2025-07-01 | 9.20 | $24.66 | 70500 |
| 2025-06-30 | 7.96 | $24.71 | 230100 |
| 2025-06-27 | 7.15 | $25.17 | 22119 |
| 2025-06-26 | 7.49 | $25.28 | 18300 |
| 2025-06-25 | 7.75 | $25.24 | 18841 |
| 2025-06-24 | 8.01 | $25.23 | 11102 |
| 2025-06-23 | 7.96 | $25.22 | 19532 |
| 2025-06-20 | 8.10 | $25.18 | 20335 |
| 2025-06-18 | 8.16 | $25.05 | 15200 |
| 2025-06-17 | 8.55 | $24.99 | 12900 |
| 2025-06-16 | 8.99 | $24.98 | 15726 |
| 2025-06-13 | 9.44 | $24.92 | 16200 |
| 2025-06-12 | 9.62 | $25.04 | 17100 |
| 2025-06-11 | 10.01 | $25.00 | 28715 |
| 2025-06-10 | 10.37 | $25.06 | 18900 |
| 2025-06-09 | 10.80 | $25.01 | 13200 |
| 2025-06-06 | 10.96 | $24.97 | 33500 |
| 2025-06-05 | 11.26 | $24.94 | 9100 |
| 2025-06-04 | 11.58 | $24.92 | 21700 |
| 2025-06-03 | 11.82 | $24.80 | 25800 |
| 2025-06-02 | 11.86 | $24.66 | 38009 |
| 2025-05-30 | 11.59 | $24.76 | 158827 |
| 2025-05-29 | 11.63 | $24.93 | 17706 |
| 2025-05-28 | 12.01 | $24.94 | 17700 |
| 2025-05-27 | 12.46 | $25.12 | 10000 |
| 2025-05-23 | 12.93 | $24.86 | 14900 |
| 2025-05-22 | 13.07 | $24.85 | 15000 |
| 2025-05-21 | 13.13 | $24.83 | 25700 |
| 2025-05-20 | 13.34 | $25.18 | 29400 |
| 2025-05-19 | 13.71 | $25.45 | 9100 |
| 2025-05-16 | 14.41 | $25.42 | 18314 |
| 2025-05-15 | 14.81 | $25.32 | 14400 |
| 2025-05-14 | 15.42 | $25.26 | 17300 |
| 2025-05-13 | 16.05 | $25.28 | 14100 |
| 2025-05-12 | 16.60 | $25.36 | 21347 |
| 2025-05-09 | 16.97 | $25.49 | 17100 |
| 2025-05-08 | 17.70 | $25.36 | 19100 |
| 2025-05-07 | 18.35 | $25.48 | 16000 |
| 2025-05-06 | 18.90 | $25.58 | 21423 |
| 2025-05-05 | 19.49 | $25.62 | 38438 |
| 2025-05-02 | 19.55 | $25.98 | 58243 |
| 2025-05-01 | 19.61 | $25.61 | 41132 |
| 2025-04-30 | 20.27 | $25.27 | 41330 |
| 2025-04-29 | 20.66 | $25.15 | 18400 |
| 2025-04-28 | 21.36 | $25.00 | 48200 |
| 2025-04-25 | 21.77 | $25.00 | 11400 |
| 2025-04-24 | 21.70 | $24.98 | 32400 |
| 2025-04-23 | 21.63 | $24.70 | 48200 |
| 2025-04-22 | 21.33 | $24.70 | 44100 |
| 2025-04-21 | 20.77 | $24.71 | 19500 |
| 2025-04-17 | 20.18 | $24.73 | 30813 |
| 2025-04-16 | 19.86 | $24.71 | 33324 |
| 2025-04-15 | 19.40 | $24.85 | 40600 |
| 2025-04-14 | 18.92 | $24.73 | 14419 |
| 2025-04-11 | 18.10 | $24.51 | 22809 |
| 2025-04-10 | 16.71 | $24.52 | 33000 |
| 2025-04-09 | 15.36 | $24.83 | 22300 |
| 2025-04-08 | 13.94 | $24.65 | 30500 |
| 2025-04-07 | 12.86 | $24.81 | 60605 |
| 2025-04-04 | 11.58 | $25.17 | 48900 |
| 2025-04-03 | 10.89 | $25.36 | 69000 |
| 2025-04-02 | 10.68 | $25.34 | 20023 |
| 2025-04-01 | 9.79 | $25.17 | 28743 |
| 2025-03-31 | 8.88 | $25.60 | 230710 |
| 2025-03-28 | 8.94 | $25.65 | 28819 |
| 2025-03-27 | 9.23 | $25.69 | 22900 |
| 2025-03-26 | 9.43 | $25.56 | 18400 |
| 2025-03-25 | 9.73 | $25.82 | 14200 |
| 2025-03-24 | 9.48 | $25.67 | 18628 |
| 2025-03-21 | 9.47 | $25.70 | 14048 |
| 2025-03-20 | 9.52 | $25.58 | 15207 |
| 2025-03-19 | 9.70 | $25.44 | 17000 |
| 2025-03-18 | 9.66 | $25.34 | 17300 |
| 2025-03-17 | 9.61 | $25.43 | 14800 |
| 2025-03-14 | 9.53 | $25.27 | 14521 |
| 2025-03-13 | 9.12 | $25.27 | 36325 |
| 2025-03-12 | 8.72 | $25.35 | 9425 |
| 2025-03-11 | 8.15 | $25.30 | 18730 |
| 2025-03-10 | 7.55 | $25.40 | 14500 |
| 2025-03-07 | 7.54 | $25.48 | 14600 |
| 2025-03-06 | 7.54 | $25.56 | 7442 |
| 2025-03-05 | 7.93 | $25.62 | 10600 |
| 2025-03-04 | 8.34 | $25.62 | 18900 |
| 2025-03-03 | 8.63 | $25.87 | 8037 |
| 2025-02-28 | 8.25 | $25.84 | 23300 |
| 2025-02-27 | 7.86 | $25.85 | 10031 |
| 2025-02-26 | 7.41 | $25.87 | 6700 |
| 2025-02-25 | 6.90 | $25.89 | 25438 |
| 2025-02-24 | 6.48 | $25.47 | 27000 |
| 2025-02-21 | 6.74 | $25.50 | 11104 |
| 2025-02-20 | 7.02 | $25.42 | 9500 |
| 2025-02-19 | 7.31 | $25.54 | 11300 |
| 2025-02-18 | 7.61 | $25.53 | 12343 |
| 2025-02-14 | 7.83 | $25.61 | 8231 |
| 2025-02-13 | 8.05 | $25.36 | 12000 |
| 2025-02-12 | 8.29 | $25.28 | 10400 |
| 2025-02-11 | 8.36 | $25.44 | 22200 |
| 2025-02-10 | 8.54 | $25.47 | 20600 |
| 2025-02-07 | 8.91 | $25.50 | 7735 |
| 2025-02-06 | 9.08 | $25.47 | 16904 |
| 2025-02-05 | 9.39 | $25.63 | 7027 |
| 2025-02-04 | 9.67 | $25.45 | 9600 |
| 2025-02-03 | 9.80 | $25.39 | 17000 |
| 2025-01-31 | 9.85 | $25.40 | 29027 |
| 2025-01-30 | 10.12 | $25.61 | 22145 |
| 2025-01-29 | 10.51 | $25.59 | 10000 |
| 2025-01-28 | 10.94 | $25.60 | 17532 |
| 2025-01-27 | 11.40 | $25.54 | 46413 |
| 2025-01-24 | 11.82 | $25.57 | 11904 |
| 2025-01-23 | 12.41 | $25.50 | 17700 |
| 2025-01-22 | 13.03 | $25.59 | 8500 |
| 2025-01-21 | 13.68 | $25.60 | 25445 |
| 2025-01-17 | 14.33 | $25.40 | 6914 |
| 2025-01-16 | 14.66 | $25.59 | 13942 |
| 2025-01-15 | 15.01 | $25.53 | 25700 |
| 2025-01-14 | 15.21 | $25.20 | 19731 |
| 2025-01-13 | 14.55 | $25.07 | 30700 |
| 2025-01-10 | 13.32 | $24.80 | 29426 |
| 2025-01-08 | 12.04 | $25.13 | 59300 |
| 2025-01-07 | 10.90 | $25.60 | 25700 |
| 2025-01-06 | 10.10 | $25.89 | 14200 |
| 2025-01-03 | 9.97 | $26.20 | 15335 |
| 2025-01-02 | 10.23 | $26.10 | 27233 |
| 2024-12-31 | 10.43 | $25.42 | 120534 |
| 2024-12-30 | 10.15 | $26.10 | 35948 |
| 2024-12-27 | 10.58 | $25.95 | 18100 |
| 2024-12-26 | 10.66 | $25.99 | 12900 |
| 2024-12-24 | 10.75 | $25.86 | 16500 |
| 2024-12-23 | 10.56 | $25.85 | 13600 |
| 2024-12-20 | 10.75 | $25.82 | 23939 |
| 2024-12-19 | 10.95 | $25.78 | 13932 |
| 2024-12-18 | 9.73 | $25.82 | 17040 |
| 2024-12-17 | 9.38 | $26.03 | 13800 |
| 2024-12-16 | 9.01 | $25.87 | 12400 |
| 2024-12-13 | 8.62 | $25.91 | 22446 |
| 2024-12-12 | 8.31 | $26.04 | 13300 |
| 2024-12-11 | 8.33 | $26.17 | 15500 |
| 2024-12-10 | 8.70 | $26.20 | 16000 |
| 2024-12-09 | 9.08 | $26.22 | 24610 |
| 2024-12-06 | 9.44 | $26.35 | 23127 |
| 2024-12-05 | 9.27 | $26.50 | 25346 |
| 2024-12-04 | 9.09 | $26.30 | 13800 |
| 2024-12-03 | 9.57 | $26.23 | 28000 |
| 2024-12-02 | 10.07 | $26.35 | 13942 |
| 2024-11-29 | 9.81 | $26.47 | 45104 |
| 2024-11-27 | 9.54 | $26.21 | 14400 |
| 2024-11-26 | 9.89 | $26.09 | 14013 |
| 2024-11-25 | 10.26 | $26.15 | 14941 |
| 2024-11-22 | 10.27 | $26.14 | 14000 |
| 2024-11-21 | 10.71 | $26.11 | 14600 |
| 2024-11-20 | 11.12 | $25.95 | 32301 |
| 2024-11-19 | 11.45 | $26.06 | 19312 |
| 2024-11-18 | 11.86 | $25.92 | 40900 |
| 2024-11-15 | 12.28 | $25.95 | 10602 |
| 2024-11-14 | 12.88 | $25.82 | 15000 |
| 2024-11-13 | 13.45 | $25.95 | 18200 |
| 2024-11-12 | 13.81 | $25.94 | 21200 |
| 2024-11-11 | 14.09 | $26.30 | 12900 |
| 2024-11-08 | 14.17 | $26.25 | 26417 |
| 2024-11-07 | 14.81 | $26.07 | 15531 |
| 2024-11-06 | 15.01 | $25.95 | 22200 |
| 2024-11-05 | 15.22 | $26.22 | 14400 |
| 2024-11-04 | 15.84 | $25.99 | 42300 |
| 2024-11-01 | 16.13 | $25.97 | 24140 |
| 2024-10-31 | 16.63 | $25.98 | 81600 |
| 2024-10-30 | 17.31 | $26.19 | 35200 |
| 2024-10-29 | 18.18 | $26.14 | 19803 |
| 2024-10-28 | 18.40 | $26.10 | 18522 |
| 2024-10-25 | 18.99 | $26.03 | 20446 |
| 2024-10-24 | 19.28 | $26.00 | 33200 |
| 2024-10-23 | 19.42 | $25.86 | 24144 |
| 2024-10-22 | 19.50 | $26.04 | 35705 |
| 2024-10-21 | 19.80 | $25.91 | 14719 |
| 2024-10-18 | 19.69 | $25.98 | 5839 |
| 2024-10-17 | 19.76 | $25.87 | 15000 |
| 2024-10-16 | 19.83 | $25.98 | 35200 |
| 2024-10-15 | 19.69 | $25.76 | 18334 |
| 2024-10-14 | 19.56 | $25.79 | 23115 |
| 2024-10-11 | 18.95 | $25.78 | 25906 |
| 2024-10-10 | 18.12 | $25.69 | 11346 |
| 2024-10-09 | 17.08 | $25.70 | 19948 |
| 2024-10-08 | 16.27 | $25.85 | 22530 |
| 2024-10-07 | 15.43 | $25.61 | 14531 |
| 2024-10-04 | 14.55 | $25.90 | 11509 |
| 2024-10-03 | 14.20 | $25.89 | 14601 |
| 2024-10-02 | 13.92 | $25.93 | 17500 |
| 2024-10-01 | 13.50 | $25.91 | 95400 |
| 2024-09-30 | 13.05 | $25.79 | 160539 |
| 2024-09-27 | 13.42 | $26.18 | 21400 |
| 2024-09-26 | 13.44 | $26.23 | 31900 |
| 2024-09-25 | 13.52 | $26.23 | 11527 |
| 2024-09-24 | 12.90 | $26.23 | 27100 |
| 2024-09-23 | 12.26 | $26.20 | 18345 |
| 2024-09-20 | 11.48 | $26.21 | 12724 |
| 2024-09-19 | 10.67 | $26.12 | 10113 |
| 2024-09-18 | 9.51 | $25.85 | 45400 |
| 2024-09-17 | 8.89 | $25.78 | 88600 |
| 2024-09-16 | 8.23 | $25.75 | 27408 |
| 2024-09-13 | 7.83 | $25.76 | 102200 |
| 2024-09-12 | 7.43 | $25.63 | 11700 |
| 2024-09-11 | 7.49 | $25.57 | 15700 |
| 2024-09-10 | 7.56 | $25.64 | 27244 |
| 2024-09-09 | 7.63 | $25.73 | 19836 |
| 2024-09-06 | 7.83 | $25.46 | 12733 |
| 2024-09-05 | 8.13 | $25.58 | 12643 |
| 2024-09-04 | 8.53 | $25.55 | 14609 |
| 2024-09-03 | 8.83 | $25.43 | 15226 |
| 2024-08-30 | 8.73 | $25.35 | 45722 |
| 2024-08-29 | 8.62 | $25.44 | 16943 |
| 2024-08-28 | 8.95 | $25.54 | 20300 |
| 2024-08-27 | 9.26 | $25.44 | 7800 |
| 2024-08-26 | 9.64 | $25.53 | 14840 |
| 2024-08-23 | 9.87 | $25.54 | 17600 |
| 2024-08-22 | 10.25 | $25.45 | 13400 |
| 2024-08-21 | 10.76 | $25.45 | 14137 |
| 2024-08-20 | 11.18 | $25.45 | 10416 |
| 2024-08-19 | 11.64 | $25.46 | 13408 |
| 2024-08-16 | 11.94 | $25.46 | 22625 |
| 2024-08-15 | 12.27 | $25.35 | 12600 |
| 2024-08-14 | 12.77 | $25.36 | 27600 |
| 2024-08-13 | 13.29 | $25.11 | 11617 |
| 2024-08-12 | 13.52 | $24.96 | 16200 |
| 2024-08-09 | 13.57 | $25.05 | 14200 |
| 2024-08-08 | 13.63 | $25.01 | 27244 |
| 2024-08-07 | 13.60 | $25.04 | 22000 |
| 2024-08-06 | 13.58 | $24.88 | 35700 |
| 2024-08-05 | 13.20 | $24.30 | 35600 |
| 2024-08-02 | 11.72 | $24.67 | 22800 |
| 2024-08-01 | 10.93 | $24.69 | 28300 |
| 2024-07-31 | 10.27 | $24.61 | 115100 |
| 2024-07-30 | 9.56 | $25.05 | 9200 |
| 2024-07-29 | 9.86 | $24.92 | 18738 |
| 2024-07-26 | 9.90 | $24.98 | 13222 |
| 2024-07-25 | 9.95 | $24.85 | 15600 |
| 2024-07-24 | 9.86 | $24.66 | 16900 |
| 2024-07-23 | 9.47 | $24.83 | 12100 |
| 2024-07-22 | 9.44 | $24.89 | 18200 |
| 2024-07-19 | 9.41 | $24.92 | 9100 |
| 2024-07-18 | 9.65 | $24.90 | 14300 |
| 2024-07-17 | 9.91 | $25.11 | 16414 |
| 2024-07-16 | 10.23 | $25.25 | 30336 |
| 2024-07-15 | 10.39 | $25.25 | 7709 |
| 2024-07-12 | 10.43 | $25.22 | 8918 |
| 2024-07-11 | 10.69 | $25.14 | 22600 |
| 2024-07-10 | 11.14 | $24.82 | 23120 |
| 2024-07-09 | 11.01 | $24.57 | 26535 |
| 2024-07-08 | 10.73 | $24.66 | 21515 |
| 2024-07-05 | 10.74 | $24.68 | 16400 |
| 2024-07-03 | 10.75 | $24.58 | 19440 |
| 2024-07-02 | 10.41 | $24.58 | 23900 |
| 2024-07-01 | 9.88 | $24.46 | 26910 |
| 2024-06-28 | 9.33 | $24.92 | 56800 |
| 2024-06-27 | 9.63 | $25.20 | 14435 |
| 2024-06-26 | 9.67 | $25.00 | 10000 |
| 2024-06-25 | 10.15 | $25.04 | 14900 |
| 2024-06-24 | 10.66 | $25.06 | 10023 |
| 2024-06-21 | 10.97 | $24.95 | 17100 |
| 2024-06-20 | 11.33 | $24.97 | 10200 |
| 2024-06-18 | 11.93 | $24.93 | 13514 |
| 2024-06-17 | 12.50 | $24.75 | 10400 |
| 2024-06-14 | 13.11 | $24.75 | 9849 |
| 2024-06-13 | 13.75 | $24.75 | 15549 |
| 2024-06-12 | 14.01 | $24.71 | 22000 |
| 2024-06-11 | 14.30 | $24.59 | 42428 |
| 2024-06-10 | 14.61 | $24.90 | 28620 |
| 2024-06-07 | 15.06 | $25.21 | 7100 |
| 2024-06-06 | 15.19 | $25.33 | 29400 |
| 2024-06-05 | 14.90 | $25.44 | 22911 |
| 2024-06-04 | 14.61 | $25.32 | 24241 |
| 2024-06-03 | 14.29 | $25.30 | 12845 |
| 2024-05-31 | 14.08 | $25.32 | 81403 |
| 2024-05-30 | 13.98 | $24.80 | 13127 |
| 2024-05-29 | 14.60 | $24.56 | 12000 |
| 2024-05-28 | 14.99 | $24.74 | 12904 |
| 2024-05-24 | 15.78 | $24.95 | 23133 |
| 2024-05-23 | 16.23 | $24.82 | 27000 |
| 2024-05-22 | 16.99 | $24.88 | 32800 |
| 2024-05-21 | 17.02 | $24.90 | 24734 |
| 2024-05-20 | 17.02 | $25.04 | 21800 |
| 2024-05-17 | 16.80 | $24.91 | 25132 |
| 2024-05-16 | 16.69 | $24.94 | 18127 |
| 2024-05-15 | 16.37 | $25.02 | 26222 |
| 2024-05-14 | 16.02 | $24.69 | 16313 |
| 2024-05-13 | 16.04 | $24.86 | 27300 |
| 2024-05-10 | 15.80 | $24.79 | 11522 |
| 2024-05-09 | 15.83 | $24.67 | 29700 |
| 2024-05-08 | 15.83 | $24.79 | 41600 |
| 2024-05-07 | 15.51 | $24.96 | 15218 |
| 2024-05-06 | 14.76 | $24.95 | 46943 |
| 2024-05-03 | 13.89 | $25.10 | 22200 |
| 2024-05-02 | 13.11 | $24.98 | 15300 |
| 2024-05-01 | 12.57 | $24.76 | 26817 |
| 2024-04-30 | 12.13 | $24.84 | 25800 |
| 2024-04-29 | 11.69 | $24.72 | 7108 |
| 2024-04-26 | 11.51 | $24.55 | 15942 |
| 2024-04-25 | 11.32 | $24.61 | 8500 |
| 2024-04-24 | 11.12 | $24.88 | 18100 |
| 2024-04-23 | 10.65 | $24.90 | 19410 |
| 2024-04-22 | 10.15 | $24.52 | 14900 |
| 2024-04-19 | 10.16 | $24.40 | 16947 |
| 2024-04-18 | 10.33 | $24.34 | 18418 |
| 2024-04-17 | 10.51 | $24.71 | 22042 |
| 2024-04-16 | 11.01 | $24.25 | 19312 |
| 2024-04-15 | 10.82 | $24.15 | 31900 |
| 2024-04-12 | 10.62 | $24.74 | 21813 |
| 2024-04-11 | 11.17 | $24.55 | 19130 |
| 2024-04-10 | 11.74 | $24.63 | 25748 |
| 2024-04-09 | 12.28 | $24.72 | 21106 |
| 2024-04-08 | 12.53 | $24.90 | 28800 |
| 2024-04-05 | 12.50 | $24.91 | 20500 |
| 2024-04-04 | 12.47 | $24.85 | 23844 |
| 2024-04-03 | 12.53 | $24.85 | 30100 |
| 2024-04-02 | 12.60 | $24.64 | 31006 |
| 2024-04-01 | 12.86 | $24.62 | 26300 |
| 2024-03-28 | 13.19 | $24.46 | 69800 |
| 2024-03-27 | 13.53 | $25.50 | 30448 |
| 2024-03-26 | 12.69 | $25.09 | 21800 |
| 2024-03-25 | 12.36 | $24.95 | 18331 |
| 2024-03-22 | 12.05 | $25.05 | 20549 |
| 2024-03-21 | 11.59 | $25.10 | 27732 |
| 2024-03-20 | 11.09 | $25.03 | 12841 |
| 2024-03-19 | 11.03 | $25.00 | 41122 |
| 2024-03-18 | 10.96 | $24.71 | 52400 |
| 2024-03-15 | 11.48 | $24.13 | 46900 |
| 2024-03-14 | 11.26 | $24.24 | 48820 |
| 2024-03-13 | 11.27 | $24.31 | 41900 |
| 2024-03-12 | 11.34 | $24.24 | 91800 |
| 2024-03-11 | 11.41 | $24.31 | 35700 |
| 2024-03-08 | 11.75 | $24.44 | 22340 |
| 2024-03-07 | 12.11 | $24.20 | 20800 |
| 2024-03-06 | 12.03 | $24.03 | 37600 |
| 2024-03-05 | 11.95 | $24.15 | 40800 |
| 2024-03-04 | 12.00 | $24.22 | 34400 |
| 2024-03-01 | 12.23 | $24.44 | 31327 |
| 2024-02-29 | 12.77 | $24.53 | 82224 |
| 2024-02-28 | 13.35 | $24.78 | 40300 |
| 2024-02-27 | 13.57 | $24.85 | 32800 |
| 2024-02-26 | 13.79 | $25.30 | 50826 |
| 2024-02-23 | 12.98 | $25.55 | 26800 |
| 2024-02-22 | 12.12 | $25.18 | 33239 |
| 2024-02-21 | 11.76 | $24.90 | 11010 |
| 2024-02-20 | 11.81 | $24.85 | 21400 |
| 2024-02-16 | 11.92 | $24.68 | 49833 |
| 2024-02-15 | 12.33 | $24.62 | 25700 |
| 2024-02-14 | 12.96 | $24.30 | 29246 |
| 2024-02-13 | 13.11 | $24.16 | 52200 |
| 2024-02-12 | 13.26 | $24.53 | 30536 |
| 2024-02-09 | 13.92 | $24.40 | 32048 |
| 2024-02-08 | 14.48 | $24.07 | 23703 |
| 2024-02-07 | 14.21 | $23.95 | 36800 |
| 2024-02-06 | 13.92 | $24.08 | 24409 |
| 2024-02-05 | 13.96 | $24.10 | 30200 |
| 2024-02-02 | 14.01 | $24.22 | 24300 |
| 2024-02-01 | 14.68 | $24.17 | 60914 |
| 2024-01-31 | 15.39 | $24.32 | 91311 |
| 2024-01-30 | 15.77 | $24.64 | 84200 |
| 2024-01-29 | 16.15 | $24.70 | 30500 |
| 2024-01-26 | 16.04 | $24.70 | 38500 |
| 2024-01-25 | 16.01 | $24.67 | 57500 |
| 2024-01-24 | 15.66 | $24.69 | 115810 |
| 2024-01-23 | 15.29 | $24.70 | 57110 |
| 2024-01-22 | 15.09 | $24.70 | 32841 |
| 2024-01-19 | 14.88 | $24.56 | 38804 |
| 2024-01-18 | 15.02 | $24.58 | 28238 |
| 2024-01-17 | 15.17 | $24.43 | 16742 |
| 2024-01-16 | 15.13 | $24.61 | 18507 |
| 2024-01-12 | 15.07 | $24.67 | 19900 |
| 2024-01-11 | 15.01 | $24.41 | 21000 |
| 2024-01-10 | 15.20 | $24.30 | 12810 |
| 2024-01-09 | 15.52 | $24.17 | 11100 |
| 2024-01-08 | 15.98 | $24.31 | 22948 |
| 2024-01-05 | 16.46 | $24.22 | 41203 |
| 2024-01-04 | 16.92 | $24.39 | 33432 |
| 2024-01-03 | 17.53 | $24.18 | 34300 |
| 2024-01-02 | 18.25 | $23.90 | 41016 |
| 2023-12-29 | 18.87 | $23.70 | 78100 |
| 2023-12-28 | 19.52 | $23.86 | 59000 |
| 2023-12-27 | 20.48 | $24.80 | 44347 |
| 2023-12-26 | 20.27 | $24.93 | 21900 |
| 2023-12-22 | 19.90 | $24.90 | 27931 |
| 2023-12-21 | 19.48 | $24.80 | 26900 |
| 2023-12-20 | 19.08 | $24.43 | 149008 |
| 2023-12-19 | 18.65 | $24.81 | 28719 |
| 2023-12-18 | 18.01 | $24.64 | 22200 |
| 2023-12-15 | 17.48 | $24.61 | 21300 |
| 2023-12-14 | 16.93 | $24.63 | 28400 |
| 2023-12-13 | 16.35 | $24.07 | 25900 |
| 2023-12-12 | 16.36 | $23.46 | 30305 |
| 2023-12-11 | 17.08 | $23.38 | 40306 |
| 2023-12-08 | 17.91 | $23.35 | 29600 |
| 2023-12-07 | 18.59 | $23.63 | 39700 |
| 2023-12-06 | 18.97 | $23.67 | 74741 |
| 2023-12-05 | 19.34 | $23.70 | 42600 |
| 2023-12-04 | 19.74 | $24.42 | 30400 |
| 2023-12-01 | 19.33 | $24.49 | 27843 |
| 2023-11-30 | 18.99 | $23.98 | 83409 |
| 2023-11-29 | 18.64 | $24.43 | 43200 |
| 2023-11-28 | 18.33 | $23.75 | 29800 |
| 2023-11-27 | 18.63 | $23.30 | 25326 |
| 2023-11-24 | 19.30 | $23.13 | 10617 |
| 2023-11-22 | 20.19 | $22.91 | 24900 |
| 2023-11-21 | 21.13 | $23.16 | 14700 |
| 2023-11-20 | 22.03 | $23.09 | 23700 |
| 2023-11-17 | 23.10 | $23.03 | 27800 |
| 2023-11-16 | 24.23 | $23.05 | 29945 |
| 2023-11-15 | 25.43 | $22.96 | 26200 |
| 2023-11-14 | 26.66 | $23.11 | 46600 |
| 2023-11-13 | 27.83 | $22.82 | 26100 |
| 2023-11-10 | 28.86 | $22.60 | 23634 |
| 2023-11-09 | 29.68 | $22.60 | 30900 |
| 2023-11-08 | 30.56 | $22.98 | 20900 |
| 2023-11-07 | 32.07 | $23.14 | 20300 |
| 2023-11-06 | 33.71 | $23.40 | 15200 |
| 2023-11-03 | 35.04 | $23.58 | 18800 |
| 2023-11-02 | 36.50 | $23.23 | 37600 |
| 2023-11-01 | 38.27 | $22.36 | 58800 |
| 2023-10-31 | 39.13 | $22.15 | 87033 |
| 2023-10-30 | 39.46 | $21.51 | 22000 |
| 2023-10-27 | 38.88 | $21.48 | 23500 |
| 2023-10-26 | 38.28 | $21.64 | 22600 |
| 2023-10-25 | 37.22 | $21.54 | 22439 |
| 2023-10-24 | 36.12 | $21.73 | 16600 |
| 2023-10-23 | 35.14 | $21.69 | 24212 |
| 2023-10-20 | 34.01 | $21.62 | 42503 |
| 2023-10-19 | 32.81 | $21.63 | 27401 |
| 2023-10-18 | 31.96 | $21.57 | 26903 |
| 2023-10-17 | 31.12 | $21.96 | 29600 |
| 2023-10-16 | 30.51 | $22.18 | 13300 |
| 2023-10-13 | 30.07 | $22.31 | 44500 |
| 2023-10-12 | 29.04 | $22.23 | 13400 |
| 2023-10-11 | 28.08 | $22.87 | 19534 |
| 2023-10-10 | 27.59 | $22.83 | 10900 |
| 2023-10-09 | 27.07 | $22.66 | 6300 |
| 2023-10-06 | 25.93 | $22.56 | 38200 |
| 2023-10-05 | 24.73 | $22.44 | 27218 |
| 2023-10-04 | 23.65 | $22.50 | 32000 |
| 2023-10-03 | 22.31 | $22.17 | 28613 |
| 2023-10-02 | 20.89 | $22.92 | 29843 |
| 2023-09-29 | 20.19 | $23.49 | 101638 |
| 2023-09-28 | 20.03 | $23.78 | 30933 |
| 2023-09-27 | 19.30 | $23.89 | 16500 |
| 2023-09-26 | 19.12 | $24.00 | 20400 |
| 2023-09-25 | 18.99 | $23.88 | 58600 |
| 2023-09-22 | 19.02 | $24.99 | 13640 |
| 2023-09-21 | 18.95 | $24.75 | 17734 |
| 2023-09-20 | 18.88 | $25.01 | 12702 |
| 2023-09-19 | 17.94 | $24.94 | 15900 |
| 2023-09-18 | 16.96 | $24.84 | 15639 |
| 2023-09-15 | 15.93 | $24.99 | 17300 |
| 2023-09-14 | 14.87 | $24.97 | 15400 |
| 2023-09-13 | 13.60 | $24.71 | 14229 |
| 2023-09-12 | 12.59 | $24.74 | 32933 |
| 2023-09-11 | 11.54 | $24.79 | 33121 |
| 2023-09-08 | 10.44 | $24.48 | 39205 |
| 2023-09-07 | 9.82 | $24.22 | 24104 |
| 2023-09-06 | 9.75 | $24.08 | 13510 |
| 2023-09-05 | 10.06 | $24.08 | 10943 |
| 2023-09-01 | 10.38 | $24.07 | 82700 |
| 2023-08-31 | 10.69 | $24.18 | 72000 |
| 2023-08-30 | 11.01 | $24.12 | 22200 |
| 2023-08-29 | 11.36 | $24.12 | 13747 |
| 2023-08-28 | 11.79 | $24.06 | 55423 |
| 2023-08-25 | 12.24 | $24.06 | 8905 |
| 2023-08-24 | 12.64 | $24.08 | 19513 |
| 2023-08-23 | 13.06 | $24.22 | 23700 |
| 2023-08-22 | 13.50 | $23.84 | 30600 |
| 2023-08-21 | 13.14 | $23.73 | 12005 |
| 2023-08-18 | 13.10 | $23.97 | 52045 |
| 2023-08-17 | 13.56 | $24.05 | 35800 |
| 2023-08-16 | 13.89 | $24.21 | 37932 |
| 2023-08-15 | 14.24 | $23.95 | 52605 |
| 2023-08-14 | 14.20 | $23.99 | 28900 |
| 2023-08-11 | 14.21 | $24.02 | 48625 |
| 2023-08-10 | 14.22 | $23.84 | 24900 |
| 2023-08-09 | 14.34 | $24.04 | 49400 |
| 2023-08-08 | 14.36 | $24.02 | 23900 |
| 2023-08-07 | 14.19 | $24.02 | 18100 |
| 2023-08-04 | 14.25 | $24.01 | 102300 |
| 2023-08-03 | 14.30 | $24.02 | 88120 |
| 2023-08-02 | 14.06 | $24.04 | 34000 |
| 2023-08-01 | 13.81 | $23.98 | 12431 |
| 2023-07-31 | 13.92 | $23.98 | 47324 |
| 2023-07-28 | 14.04 | $23.90 | 18218 |
| 2023-07-27 | 14.18 | $24.17 | 85426 |
| 2023-07-26 | 14.54 | $23.97 | 54828 |
| 2023-07-25 | 14.68 | $24.00 | 27800 |
| 2023-07-24 | 14.83 | $24.00 | 26700 |
| 2023-07-21 | 14.99 | $24.05 | 16400 |
| 2023-07-20 | 15.22 | $24.20 | 38600 |
| 2023-07-19 | 15.46 | $24.05 | 28400 |
| 2023-07-18 | 15.62 | $23.77 | 26306 |
| 2023-07-17 | 15.33 | $23.68 | 32535 |
| 2023-07-14 | 14.99 | $23.59 | 9239 |
| 2023-07-13 | 14.63 | $23.99 | 31543 |
| 2023-07-12 | 14.64 | $24.10 | 60800 |
| 2023-07-11 | 14.84 | $24.10 | 20900 |
| 2023-07-10 | 14.97 | $24.00 | 34600 |
| 2023-07-07 | 14.79 | $23.88 | 14529 |
| 2023-07-06 | 14.41 | $23.55 | 58700 |
| 2023-07-05 | 14.01 | $23.81 | 16118 |
| 2023-07-03 | 14.10 | $24.02 | 48800 |
| 2023-06-30 | 14.35 | $24.28 | 551905 |
| 2023-06-29 | 14.91 | $24.25 | 47530 |
| 2023-06-28 | 15.49 | $25.01 | 40042 |
| 2023-06-27 | 15.50 | $24.99 | 109403 |
| 2023-06-26 | 15.55 | $25.00 | 30111 |
| 2023-06-23 | 15.70 | $24.95 | 22100 |
| 2023-06-22 | 15.91 | $25.00 | 46000 |
| 2023-06-21 | 16.14 | $24.99 | 38114 |
| 2023-06-20 | 16.38 | $24.86 | 19800 |
| 2023-06-16 | 16.51 | $24.86 | 22100 |
| 2023-06-15 | 16.65 | $24.83 | 13722 |
| 2023-06-14 | 16.85 | $24.79 | 31400 |
| 2023-06-13 | 17.10 | $24.80 | 38443 |
| 2023-06-12 | 17.35 | $24.86 | 22200 |
| 2023-06-09 | 17.62 | $25.00 | 14728 |
| 2023-06-08 | 17.72 | $24.93 | 16500 |
| 2023-06-07 | 17.82 | $24.96 | 37800 |
| 2023-06-06 | 17.94 | $25.00 | 125500 |
| 2023-06-05 | 18.06 | $25.01 | 34647 |
| 2023-06-02 | 18.10 | $25.00 | 83400 |
| 2023-06-01 | 18.14 | $24.97 | 96100 |
| 2023-05-31 | 18.19 | $24.71 | 72034 |
| 2023-05-30 | 18.26 | $24.91 | 47730 |
| 2023-05-26 | 18.33 | $24.75 | 29200 |
| 2023-05-25 | 18.46 | $24.55 | 55800 |
| 2023-05-24 | 18.71 | $24.50 | 72400 |
| 2023-05-23 | 19.01 | $24.35 | 22329 |
| 2023-05-22 | 19.27 | $24.17 | 26043 |
| 2023-05-19 | 19.70 | $23.83 | 28411 |
| 2023-05-18 | 20.19 | $23.95 | 30700 |
| 2023-05-17 | 20.60 | $23.95 | 105000 |
| 2023-05-16 | 21.03 | $22.86 | 33900 |
| 2023-05-15 | 21.86 | $23.23 | 60200 |
| 2023-05-12 | 22.83 | $22.30 | 30202 |
| 2023-05-11 | 23.92 | $21.76 | 22204 |
| 2023-05-10 | 24.95 | $22.24 | 44900 |
| 2023-05-09 | 26.18 | $22.85 | 47500 |
| 2023-05-08 | 27.46 | $22.95 | 32900 |
| 2023-05-05 | 28.70 | $22.76 | 93700 |
| 2023-05-04 | 30.02 | $21.25 | 227800 |
| 2023-05-03 | 31.41 | $23.88 | 63600 |
| 2023-05-02 | 31.28 | $24.03 | 108508 |
| 2023-05-01 | 31.15 | $24.71 | 166300 |
| 2023-04-28 | 30.47 | $24.80 | 57200 |
| 2023-04-27 | 29.69 | $24.88 | 60600 |
| 2023-04-26 | 28.89 | $24.64 | 54000 |
| 2023-04-25 | 28.09 | $24.45 | 80403 |
| 2023-04-24 | 27.26 | $24.51 | 155909 |
| 2023-04-21 | 26.37 | $24.41 | 157400 |
| 2023-04-20 | 25.41 | $24.40 | 31922 |
| 2023-04-19 | 24.40 | $24.46 | 101618 |
| 2023-04-18 | 23.34 | $24.30 | 40739 |
| 2023-04-17 | 22.28 | $24.23 | 140305 |
| 2023-04-14 | 21.18 | $23.77 | 69200 |
| 2023-04-13 | 20.07 | $23.55 | 313300 |
| 2023-04-12 | 18.93 | $23.29 | 86925 |
| 2023-04-11 | 17.74 | $23.18 | 91900 |
| 2023-04-10 | 16.51 | $23.05 | 114500 |
| 2023-04-06 | 15.20 | $23.41 | 191446 |
| 2023-04-05 | 13.69 | $23.48 | 131623 |
| 2023-04-04 | 12.09 | $23.63 | 120510 |
| 2023-04-03 | 10.35 | $23.95 | 102844 |
| 2023-03-31 | 8.43 | $24.33 | 3.6M |
| 2023-03-30 | 6.42 | $23.93 | 934300 |
| 2023-03-29 | 4.34 | $22.69 | 386744 |
| 2023-03-28 | 2.27 | $22.40 | 460700 |
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