Is iShares iBonds Dec 2034 Term Corporate ETF (IBDZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares iBonds Dec 2034 Term Corporate ETF (IBDZ) research center and poll results.
AMEX : IBDZ
iShares iBonds Dec 2034 Term Corporate ETF
$25.815 USD
$0.03 (0.1%)
- Volume
- 53.16K
- Average Volume
- 145.53K
- Market Capitalization
- $876.46M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.48
- Year Low
- $25.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.91
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.29
Average
26.01
Maximum
26.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.91 | $25.81 | 50548 |
| 2026-07-16 | 25.91 | $25.79 | 78810 |
| 2026-07-15 | 25.92 | $25.81 | 71147 |
| 2026-07-14 | 25.93 | $25.74 | 102614 |
| 2026-07-13 | 25.94 | $25.66 | 68700 |
| 2026-07-10 | 25.96 | $25.77 | 54243 |
| 2026-07-09 | 25.96 | $25.81 | 148600 |
| 2026-07-08 | 25.97 | $25.77 | 125910 |
| 2026-07-07 | 25.97 | $25.82 | 162300 |
| 2026-07-06 | 25.97 | $25.95 | 88244 |
| 2026-07-02 | 25.97 | $25.94 | 112734 |
| 2026-07-01 | 25.97 | $25.90 | 164400 |
| 2026-06-30 | 25.97 | $26.05 | 91300 |
| 2026-06-29 | 25.97 | $26.16 | 80347 |
| 2026-06-26 | 25.97 | $26.12 | 84400 |
| 2026-06-25 | 25.96 | $26.09 | 117732 |
| 2026-06-24 | 25.96 | $26.05 | 90001 |
| 2026-06-23 | 25.96 | $25.96 | 85700 |
| 2026-06-22 | 25.96 | $25.93 | 187200 |
| 2026-06-18 | 25.96 | $25.99 | 76800 |
| 2026-06-17 | 25.95 | $25.91 | 172207 |
| 2026-06-16 | 25.94 | $26.03 | 87611 |
| 2026-06-15 | 25.92 | $25.99 | 140849 |
| 2026-06-12 | 25.92 | $25.97 | 113649 |
| 2026-06-11 | 25.92 | $25.99 | 142720 |
| 2026-06-10 | 25.92 | $25.83 | 104515 |
| 2026-06-09 | 25.93 | $25.87 | 100800 |
| 2026-06-08 | 25.93 | $25.79 | 149300 |
| 2026-06-05 | 25.95 | $25.83 | 862834 |
| 2026-06-04 | 25.96 | $25.97 | 103100 |
| 2026-06-03 | 25.97 | $25.94 | 146641 |
| 2026-06-02 | 25.97 | $25.99 | 74600 |
| 2026-06-01 | 25.97 | $25.98 | 146200 |
| 2026-05-29 | 25.97 | $26.10 | 86405 |
| 2026-05-28 | 25.97 | $26.08 | 165700 |
| 2026-05-27 | 25.97 | $26.05 | 156300 |
| 2026-05-26 | 25.98 | $26.02 | 188405 |
| 2026-05-22 | 25.98 | $25.91 | 118401 |
| 2026-05-21 | 26.00 | $25.87 | 117400 |
| 2026-05-20 | 26.02 | $25.84 | 109801 |
| 2026-05-19 | 26.04 | $25.67 | 82800 |
| 2026-05-18 | 26.06 | $25.79 | 84500 |
| 2026-05-15 | 26.09 | $25.82 | 95422 |
| 2026-05-14 | 26.11 | $25.98 | 70200 |
| 2026-05-13 | 26.12 | $26.00 | 114300 |
| 2026-05-12 | 26.14 | $26.00 | 80409 |
| 2026-05-11 | 26.15 | $26.05 | 134600 |
| 2026-05-08 | 26.16 | $26.13 | 1.0M |
| 2026-05-07 | 26.16 | $26.04 | 165547 |
| 2026-05-06 | 26.17 | $26.13 | 181800 |
| 2026-05-05 | 26.17 | $26.01 | 102123 |
| 2026-05-04 | 26.17 | $25.95 | 70403 |
| 2026-05-01 | 26.17 | $26.01 | 109623 |
| 2026-04-30 | 26.18 | $26.10 | 114300 |
| 2026-04-29 | 26.17 | $26.05 | 78800 |
| 2026-04-28 | 26.17 | $26.16 | 93900 |
| 2026-04-27 | 26.16 | $26.17 | 135400 |
| 2026-04-24 | 26.14 | $26.21 | 97800 |
| 2026-04-23 | 26.12 | $26.20 | 111716 |
| 2026-04-22 | 26.11 | $26.25 | 242011 |
| 2026-04-21 | 26.10 | $26.20 | 225800 |
| 2026-04-20 | 26.09 | $26.32 | 163300 |
| 2026-04-17 | 26.06 | $26.30 | 88600 |
| 2026-04-16 | 26.06 | $26.19 | 162246 |
| 2026-04-15 | 26.05 | $26.28 | 103800 |
| 2026-04-14 | 26.04 | $26.29 | 124813 |
| 2026-04-13 | 26.03 | $26.22 | 110800 |
| 2026-04-10 | 26.02 | $26.12 | 90800 |
| 2026-04-09 | 26.02 | $26.17 | 77600 |
| 2026-04-08 | 26.02 | $26.16 | 189600 |
| 2026-04-07 | 26.02 | $26.06 | 164200 |
| 2026-04-06 | 26.04 | $26.02 | 173900 |
| 2026-04-02 | 26.06 | $26.08 | 95500 |
| 2026-04-01 | 26.08 | $26.00 | 261500 |
| 2026-03-31 | 26.10 | $26.06 | 150200 |
| 2026-03-30 | 26.12 | $25.91 | 155600 |
| 2026-03-27 | 26.15 | $25.78 | 1.7M |
| 2026-03-26 | 26.20 | $25.83 | 141400 |
| 2026-03-25 | 26.24 | $26.03 | 274100 |
| 2026-03-24 | 26.27 | $25.93 | 193700 |
| 2026-03-23 | 26.31 | $25.99 | 113838 |
| 2026-03-20 | 26.34 | $25.85 | 157211 |
| 2026-03-19 | 26.38 | $26.14 | 195100 |
| 2026-03-18 | 26.40 | $26.06 | 241300 |
| 2026-03-17 | 26.43 | $26.19 | 127000 |
| 2026-03-16 | 26.45 | $26.05 | 100646 |
| 2026-03-13 | 26.48 | $25.96 | 158900 |
| 2026-03-12 | 26.51 | $26.04 | 322000 |
| 2026-03-11 | 26.53 | $26.17 | 276702 |
| 2026-03-10 | 26.54 | $26.33 | 202835 |
| 2026-03-09 | 26.55 | $26.45 | 165122 |
| 2026-03-06 | 26.54 | $26.35 | 256437 |
| 2026-03-05 | 26.55 | $26.42 | 181200 |
| 2026-03-04 | 26.54 | $26.48 | 204035 |
| 2026-03-03 | 26.53 | $26.48 | 400120 |
| 2026-03-02 | 26.52 | $26.50 | 342300 |
| 2026-02-27 | 26.52 | $26.69 | 128027 |
| 2026-02-26 | 26.50 | $26.66 | 98300 |
| 2026-02-25 | 26.49 | $26.64 | 130228 |
| 2026-02-24 | 26.48 | $26.65 | 203700 |
| 2026-02-23 | 26.47 | $26.68 | 199500 |
| 2026-02-20 | 26.46 | $26.62 | 176020 |
| 2026-02-19 | 26.45 | $26.62 | 1.9M |
| 2026-02-18 | 26.44 | $26.59 | 190612 |
| 2026-02-17 | 26.42 | $26.64 | 250722 |
| 2026-02-13 | 26.41 | $26.62 | 265600 |
| 2026-02-12 | 26.40 | $26.54 | 224313 |
| 2026-02-11 | 26.40 | $26.43 | 152135 |
| 2026-02-10 | 26.40 | $26.46 | 320100 |
| 2026-02-09 | 26.40 | $26.41 | 535300 |
| 2026-02-06 | 26.40 | $26.41 | 330000 |
| 2026-02-05 | 26.40 | $26.40 | 222800 |
| 2026-02-04 | 26.40 | $26.28 | 269200 |
| 2026-02-03 | 26.41 | $26.29 | 269619 |
| 2026-02-02 | 26.41 | $26.28 | 156446 |
| 2026-01-30 | 26.42 | $26.41 | 277029 |
| 2026-01-29 | 26.41 | $26.43 | 212200 |
| 2026-01-28 | 26.42 | $26.41 | 209800 |
| 2026-01-27 | 26.42 | $26.44 | 133200 |
| 2026-01-26 | 26.42 | $26.45 | 180800 |
| 2026-01-23 | 26.42 | $26.43 | 159600 |
| 2026-01-22 | 26.41 | $26.41 | 215730 |
| 2026-01-21 | 26.41 | $26.40 | 199100 |
| 2026-01-20 | 26.40 | $26.25 | 198600 |
| 2026-01-16 | 26.41 | $26.39 | 116200 |
| 2026-01-15 | 26.41 | $26.43 | 157400 |
| 2026-01-14 | 26.41 | $26.51 | 201902 |
| 2026-01-13 | 26.40 | $26.46 | 208820 |
| 2026-01-12 | 26.40 | $26.41 | 218433 |
| 2026-01-09 | 26.40 | $26.44 | 207225 |
| 2026-01-08 | 26.40 | $26.39 | 242232 |
| 2026-01-07 | 26.40 | $26.42 | 337900 |
| 2026-01-06 | 26.39 | $26.45 | 258100 |
| 2026-01-05 | 26.39 | $26.43 | 172800 |
| 2026-01-02 | 26.39 | $26.36 | 167813 |
| 2025-12-31 | 26.40 | $26.37 | 113700 |
| 2025-12-30 | 26.40 | $26.45 | 106023 |
| 2025-12-29 | 26.40 | $26.47 | 230500 |
| 2025-12-26 | 26.41 | $26.44 | 143800 |
| 2025-12-24 | 26.42 | $26.41 | 114200 |
| 2025-12-23 | 26.43 | $26.33 | 752607 |
| 2025-12-22 | 26.44 | $26.31 | 478824 |
| 2025-12-19 | 26.45 | $26.31 | 275617 |
| 2025-12-18 | 26.46 | $26.48 | 99537 |
| 2025-12-17 | 26.45 | $26.39 | 100400 |
| 2025-12-16 | 26.45 | $26.40 | 62100 |
| 2025-12-15 | 26.44 | $26.34 | 69718 |
| 2025-12-12 | 26.44 | $26.33 | 99505 |
| 2025-12-11 | 26.44 | $26.44 | 153900 |
| 2025-12-10 | 26.44 | $26.45 | 120400 |
| 2025-12-09 | 26.44 | $26.33 | 194333 |
| 2025-12-08 | 26.44 | $26.37 | 167201 |
| 2025-12-05 | 26.44 | $26.43 | 149300 |
| 2025-12-04 | 26.44 | $26.45 | 300632 |
| 2025-12-03 | 26.43 | $26.48 | 573839 |
| 2025-12-02 | 26.42 | $26.43 | 695200 |
| 2025-12-01 | 26.41 | $26.41 | 90826 |
| 2025-11-28 | 26.42 | $26.66 | 38020 |
| 2025-11-26 | 26.41 | $26.71 | 113247 |
| 2025-11-25 | 26.40 | $26.64 | 73600 |
| 2025-11-24 | 26.41 | $26.53 | 150849 |
| 2025-11-21 | 26.42 | $26.47 | 424131 |
| 2025-11-20 | 26.43 | $26.38 | 119200 |
| 2025-11-19 | 26.44 | $26.34 | 183126 |
| 2025-11-18 | 26.46 | $26.34 | 76600 |
| 2025-11-17 | 26.48 | $26.28 | 175200 |
| 2025-11-14 | 26.50 | $26.26 | 113400 |
| 2025-11-13 | 26.52 | $26.34 | 144400 |
| 2025-11-12 | 26.54 | $26.45 | 195840 |
| 2025-11-11 | 26.54 | $26.47 | 176200 |
| 2025-11-10 | 26.55 | $26.35 | 254026 |
| 2025-11-07 | 26.56 | $26.36 | 90045 |
| 2025-11-06 | 26.56 | $26.38 | 66700 |
| 2025-11-05 | 26.56 | $26.27 | 116042 |
| 2025-11-04 | 26.57 | $26.36 | 132800 |
| 2025-11-03 | 26.57 | $26.27 | 140308 |
| 2025-10-31 | 26.58 | $26.46 | 153200 |
| 2025-10-30 | 26.58 | $26.50 | 196805 |
| 2025-10-29 | 26.58 | $26.62 | 77900 |
| 2025-10-28 | 26.58 | $26.73 | 90246 |
| 2025-10-27 | 26.56 | $26.74 | 51200 |
| 2025-10-24 | 26.55 | $26.70 | 71200 |
| 2025-10-23 | 26.54 | $26.67 | 130922 |
| 2025-10-22 | 26.53 | $26.70 | 94900 |
| 2025-10-21 | 26.52 | $26.69 | 80222 |
| 2025-10-20 | 26.51 | $26.65 | 42500 |
| 2025-10-17 | 26.50 | $26.62 | 58100 |
| 2025-10-16 | 26.50 | $26.72 | 68406 |
| 2025-10-15 | 26.49 | $26.61 | 73400 |
| 2025-10-14 | 26.49 | $26.52 | 54838 |
| 2025-10-13 | 26.50 | $26.54 | 30110 |
| 2025-10-10 | 26.51 | $26.43 | 70429 |
| 2025-10-09 | 26.51 | $26.37 | 61707 |
| 2025-10-08 | 26.53 | $26.44 | 88600 |
| 2025-10-07 | 26.53 | $26.45 | 51700 |
| 2025-10-06 | 26.54 | $26.41 | 75100 |
| 2025-10-03 | 26.54 | $26.50 | 59529 |
| 2025-10-02 | 26.54 | $26.51 | 1.1M |
| 2025-10-01 | 26.53 | $26.50 | 46200 |
| 2025-09-30 | 26.52 | $26.47 | 96943 |
| 2025-09-29 | 26.49 | $26.54 | 86800 |
| 2025-09-26 | 26.48 | $26.46 | 23900 |
| 2025-09-25 | 26.47 | $26.42 | 91900 |
| 2025-09-24 | 26.46 | $26.49 | 87637 |
| 2025-09-23 | 26.45 | $26.55 | 76018 |
| 2025-09-22 | 26.43 | $26.48 | 89300 |
| 2025-09-19 | 26.41 | $26.59 | 71005 |
| 2025-09-18 | 26.39 | $26.55 | 340301 |
| 2025-09-17 | 26.36 | $26.60 | 84409 |
| 2025-09-16 | 26.34 | $26.67 | 99728 |
| 2025-09-15 | 26.31 | $26.67 | 84919 |
| 2025-09-12 | 26.28 | $26.60 | 77700 |
| 2025-09-11 | 26.26 | $26.65 | 83900 |
| 2025-09-10 | 26.24 | $26.56 | 47200 |
| 2025-09-09 | 26.21 | $26.48 | 108600 |
| 2025-09-08 | 26.19 | $26.56 | 128300 |
| 2025-09-05 | 26.17 | $26.50 | 58815 |
| 2025-09-04 | 26.15 | $26.30 | 67947 |
| 2025-09-03 | 26.14 | $26.16 | 86900 |
| 2025-09-02 | 26.14 | $26.06 | 97500 |
| 2025-08-29 | 26.15 | $26.21 | 249300 |
| 2025-08-28 | 26.15 | $26.27 | 93000 |
| 2025-08-27 | 26.13 | $26.24 | 94400 |
| 2025-08-26 | 26.12 | $26.21 | 108300 |
| 2025-08-25 | 26.12 | $26.17 | 72418 |
| 2025-08-22 | 26.11 | $26.22 | 35115 |
| 2025-08-21 | 26.10 | $26.06 | 85628 |
| 2025-08-20 | 26.09 | $26.08 | 78712 |
| 2025-08-19 | 26.08 | $26.12 | 89313 |
| 2025-08-18 | 26.08 | $26.05 | 80200 |
| 2025-08-15 | 26.07 | $26.11 | 83300 |
| 2025-08-14 | 26.06 | $26.12 | 64530 |
| 2025-08-13 | 26.05 | $26.22 | 83600 |
| 2025-08-12 | 26.02 | $26.11 | 116734 |
| 2025-08-11 | 26.00 | $26.08 | 86100 |
| 2025-08-08 | 25.99 | $26.08 | 33400 |
| 2025-08-07 | 25.97 | $26.14 | 85640 |
| 2025-08-06 | 25.96 | $26.17 | 46424 |
| 2025-08-05 | 25.95 | $26.17 | 75400 |
| 2025-08-04 | 25.93 | $26.19 | 60200 |
| 2025-08-01 | 25.91 | $26.15 | 29236 |
| 2025-07-31 | 25.90 | $26.00 | 55800 |
| 2025-07-30 | 25.91 | $26.04 | 53000 |
| 2025-07-29 | 25.91 | $26.06 | 61900 |
| 2025-07-28 | 25.91 | $25.99 | 170500 |
| 2025-07-25 | 25.91 | $25.97 | 69108 |
| 2025-07-24 | 25.91 | $25.93 | 56900 |
| 2025-07-23 | 25.91 | $25.95 | 206717 |
| 2025-07-22 | 25.92 | $26.01 | 53700 |
| 2025-07-21 | 25.91 | $25.95 | 79531 |
| 2025-07-18 | 25.90 | $25.86 | 56900 |
| 2025-07-17 | 25.90 | $25.83 | 82934 |
| 2025-07-16 | 25.89 | $25.76 | 30800 |
| 2025-07-15 | 25.89 | $25.70 | 71900 |
| 2025-07-14 | 25.88 | $25.79 | 38038 |
| 2025-07-11 | 25.88 | $25.79 | 35000 |
| 2025-07-10 | 25.88 | $25.90 | 42943 |
| 2025-07-09 | 25.86 | $25.95 | 74600 |
| 2025-07-08 | 25.84 | $25.79 | 52300 |
| 2025-07-07 | 25.82 | $25.84 | 75400 |
| 2025-07-03 | 25.81 | $25.98 | 47944 |
| 2025-07-02 | 25.80 | $26.02 | 280000 |
| 2025-07-01 | 25.77 | $26.05 | 46730 |
| 2025-06-30 | 25.75 | $26.13 | 45708 |
| 2025-06-27 | 25.72 | $26.03 | 26943 |
| 2025-06-26 | 25.70 | $26.02 | 40100 |
| 2025-06-25 | 25.68 | $25.93 | 47136 |
| 2025-06-24 | 25.66 | $25.97 | 75399 |
| 2025-06-23 | 25.63 | $25.88 | 41200 |
| 2025-06-20 | 25.60 | $25.78 | 60700 |
| 2025-06-18 | 25.57 | $25.80 | 41934 |
| 2025-06-17 | 25.56 | $25.69 | 37400 |
| 2025-06-16 | 25.55 | $25.66 | 46237 |
| 2025-06-13 | 25.54 | $25.66 | 40900 |
| 2025-06-12 | 25.53 | $25.79 | 17400 |
| 2025-06-11 | 25.51 | $25.68 | 56235 |
| 2025-06-10 | 25.50 | $25.58 | 32300 |
| 2025-06-09 | 25.48 | $25.52 | 74300 |
| 2025-06-06 | 25.48 | $25.46 | 61602 |
| 2025-06-05 | 25.48 | $25.60 | 29131 |
| 2025-06-04 | 25.48 | $25.69 | 49943 |
| 2025-06-03 | 25.47 | $25.52 | 58800 |
| 2025-06-02 | 25.46 | $25.53 | 42201 |
| 2025-05-30 | 25.46 | $25.65 | 36635 |
| 2025-05-29 | 25.45 | $25.62 | 109449 |
| 2025-05-28 | 25.45 | $25.51 | 81233 |
| 2025-05-27 | 25.46 | $25.57 | 43917 |
| 2025-05-23 | 25.47 | $25.38 | 53300 |
| 2025-05-22 | 25.48 | $25.33 | 70625 |
| 2025-05-21 | 25.50 | $25.24 | 59920 |
| 2025-05-20 | 25.50 | $25.45 | 54303 |
| 2025-05-19 | 25.49 | $25.53 | 39542 |
| 2025-05-16 | 25.47 | $25.53 | 41649 |
| 2025-05-15 | 25.47 | $25.50 | 80141 |
| 2025-05-14 | 25.46 | $25.31 | 131500 |
| 2025-05-13 | 25.46 | $25.39 | 65015 |
| 2025-05-12 | 25.45 | $25.33 | 50600 |
| 2025-05-09 | 25.43 | $25.45 | 51800 |
| 2025-05-08 | 25.41 | $25.46 | 37106 |
| 2025-05-07 | 25.41 | $25.54 | 55801 |
| 2025-05-06 | 25.40 | $25.50 | 50600 |
| 2025-05-05 | 25.39 | $25.43 | 58617 |
| 2025-05-02 | 25.41 | $25.46 | 42303 |
| 2025-05-01 | 25.44 | $25.45 | 47234 |
| 2025-04-30 | 25.46 | $25.64 | 238900 |
| 2025-04-29 | 25.47 | $25.79 | 976635 |
| 2025-04-28 | 25.47 | $25.74 | 34030 |
| 2025-04-25 | 25.47 | $25.61 | 21021 |
| 2025-04-24 | 25.47 | $25.56 | 22400 |
| 2025-04-23 | 25.47 | $25.34 | 77522 |
| 2025-04-22 | 25.49 | $25.23 | 30900 |
| 2025-04-21 | 25.51 | $25.19 | 126603 |
| 2025-04-17 | 25.54 | $25.38 | 33633 |
| 2025-04-16 | 25.56 | $25.41 | 152300 |
| 2025-04-15 | 25.58 | $25.30 | 45821 |
| 2025-04-14 | 25.60 | $25.15 | 51918 |
| 2025-04-11 | 25.63 | $24.95 | 54132 |
| 2025-04-10 | 25.66 | $25.06 | 98500 |
| 2025-04-09 | 25.69 | $25.52 | 88400 |
| 2025-04-08 | 25.69 | $25.21 | 44500 |
| 2025-04-07 | 25.71 | $25.43 | 88500 |
| 2025-04-04 | 25.72 | $25.84 | 80400 |
| 2025-04-03 | 25.72 | $26.07 | 43119 |
| 2025-04-02 | 25.70 | $25.79 | 49111 |
| 2025-04-01 | 25.70 | $25.75 | 50300 |
| 2025-03-31 | 25.70 | $25.79 | 31862 |
| 2025-03-28 | 25.71 | $25.75 | 27900 |
| 2025-03-27 | 25.73 | $25.61 | 116000 |
| 2025-03-26 | 25.74 | $25.62 | 47817 |
| 2025-03-25 | 25.75 | $25.69 | 72300 |
| 2025-03-24 | 25.76 | $25.68 | 43705 |
| 2025-03-21 | 25.76 | $25.83 | 41537 |
| 2025-03-20 | 25.76 | $25.79 | 91506 |
| 2025-03-19 | 25.75 | $25.84 | 52723 |
| 2025-03-18 | 25.73 | $25.65 | 71100 |
| 2025-03-17 | 25.72 | $25.67 | 55503 |
| 2025-03-14 | 25.71 | $25.58 | 46000 |
| 2025-03-13 | 25.71 | $25.59 | 75033 |
| 2025-03-12 | 25.70 | $25.52 | 66827 |
| 2025-03-11 | 25.69 | $25.66 | 64221 |
| 2025-03-10 | 25.68 | $25.77 | 78839 |
| 2025-03-07 | 25.67 | $25.68 | 215302 |
| 2025-03-06 | 25.66 | $25.73 | 304100 |
| 2025-03-05 | 25.66 | $25.77 | 276712 |
| 2025-03-04 | 25.64 | $25.83 | 82700 |
| 2025-03-03 | 25.62 | $26.01 | 47700 |
| 2025-02-28 | 25.60 | $25.98 | 40548 |
| 2025-02-27 | 25.57 | $25.89 | 77900 |
| 2025-02-26 | 25.56 | $25.92 | 60411 |
| 2025-02-25 | 25.54 | $25.87 | 59920 |
| 2025-02-24 | 25.52 | $25.71 | 106900 |
| 2025-02-21 | 25.50 | $25.66 | 57148 |
| 2025-02-20 | 25.48 | $25.59 | 56812 |
| 2025-02-19 | 25.47 | $25.48 | 52800 |
| 2025-02-18 | 25.47 | $25.46 | 57724 |
| 2025-02-14 | 25.46 | $25.59 | 44200 |
| 2025-02-13 | 25.45 | $25.53 | 102900 |
| 2025-02-12 | 25.43 | $25.28 | 155100 |
| 2025-02-11 | 25.42 | $25.40 | 126149 |
| 2025-02-10 | 25.40 | $25.46 | 79821 |
| 2025-02-07 | 25.37 | $25.51 | 59331 |
| 2025-02-06 | 25.36 | $25.55 | 103300 |
| 2025-02-05 | 25.34 | $25.63 | 55000 |
| 2025-02-04 | 25.32 | $25.46 | 43805 |
| 2025-02-03 | 25.32 | $25.41 | 181405 |
| 2025-01-31 | 25.32 | $25.53 | 49500 |
| 2025-01-30 | 25.32 | $25.55 | 49000 |
| 2025-01-29 | 25.32 | $25.51 | 129111 |
| 2025-01-28 | 25.31 | $25.52 | 199311 |
| 2025-01-27 | 25.30 | $25.55 | 57700 |
| 2025-01-24 | 25.30 | $25.35 | 68500 |
| 2025-01-23 | 25.30 | $25.33 | 67500 |
| 2025-01-22 | 25.30 | $25.39 | 57211 |
| 2025-01-21 | 25.30 | $25.42 | 62649 |
| 2025-01-17 | 25.30 | $25.29 | 33615 |
| 2025-01-16 | 25.33 | $25.31 | 48203 |
| 2025-01-15 | 25.35 | $25.24 | 131649 |
| 2025-01-14 | 25.38 | $24.95 | 85721 |
| 2025-01-13 | 25.43 | $24.95 | 85600 |
| 2025-01-10 | 25.48 | $25.03 | 119723 |
| 2025-01-08 | 25.53 | $25.21 | 112144 |
| 2025-01-07 | 25.57 | $25.17 | 105500 |
| 2025-01-06 | 25.62 | $25.30 | 141748 |
| 2025-01-03 | 25.66 | $25.34 | 66300 |
| 2025-01-02 | 25.70 | $25.48 | 153840 |
| 2024-12-31 | 25.72 | $25.45 | 154500 |
| 2024-12-30 | 25.75 | $25.51 | 265125 |
| 2024-12-27 | 25.78 | $25.40 | 119133 |
| 2024-12-26 | 25.81 | $25.41 | 211639 |
| 2024-12-24 | 25.83 | $25.45 | 408900 |
| 2024-12-23 | 25.86 | $25.38 | 908600 |
| 2024-12-20 | 25.87 | $25.39 | 243110 |
| 2024-12-19 | 25.89 | $25.32 | 105400 |
| 2024-12-18 | 25.90 | $25.49 | 276600 |
| 2024-12-17 | 25.91 | $25.77 | 84725 |
| 2024-12-16 | 25.91 | $25.81 | 47027 |
| 2024-12-13 | 25.89 | $25.75 | 21912 |
| 2024-12-12 | 25.89 | $25.89 | 28000 |
| 2024-12-11 | 25.87 | $26.03 | 53100 |
| 2024-12-10 | 25.85 | $26.04 | 41100 |
| 2024-12-09 | 25.84 | $26.06 | 48200 |
| 2024-12-06 | 25.83 | $26.12 | 28900 |
| 2024-12-05 | 25.82 | $26.07 | 116100 |
| 2024-12-04 | 25.80 | $26.11 | 56700 |
| 2024-12-03 | 25.79 | $26.00 | 71300 |
| 2024-12-02 | 25.77 | $26.05 | 41432 |
| 2024-11-29 | 25.75 | $26.10 | 8102 |
| 2024-11-27 | 25.74 | $25.96 | 35624 |
| 2024-11-26 | 25.74 | $25.88 | 39900 |
| 2024-11-25 | 25.74 | $25.98 | 55600 |
| 2024-11-22 | 25.73 | $25.64 | 13630 |
| 2024-11-21 | 25.74 | $25.63 | 53600 |
| 2024-11-20 | 25.76 | $25.63 | 68700 |
| 2024-11-19 | 25.78 | $25.68 | 105724 |
| 2024-11-18 | 25.79 | $25.67 | 186300 |
| 2024-11-15 | 25.81 | $25.60 | 169004 |
| 2024-11-14 | 25.84 | $25.60 | 99407 |
| 2024-11-13 | 25.87 | $25.62 | 65800 |
| 2024-11-12 | 25.91 | $25.60 | 435900 |
| 2024-11-11 | 25.95 | $25.80 | 123000 |
| 2024-11-08 | 25.96 | $25.91 | 52433 |
| 2024-11-07 | 25.98 | $25.92 | 61400 |
| 2024-11-06 | 25.99 | $25.58 | 30700 |
| 2024-11-05 | 26.03 | $25.86 | 185210 |
| 2024-11-04 | 26.05 | $25.71 | 44200 |
| 2024-11-01 | 26.07 | $25.59 | 37600 |
| 2024-10-31 | 26.11 | $25.96 | 36500 |
| 2024-10-30 | 26.14 | $25.85 | 39777 |
| 2024-10-29 | 26.18 | $25.90 | 18600 |
| 2024-10-28 | 26.22 | $25.86 | 19010 |
| 2024-10-25 | 26.26 | $25.89 | 10300 |
| 2024-10-24 | 26.30 | $26.06 | 90700 |
| 2024-10-23 | 26.33 | $25.87 | 100618 |
| 2024-10-22 | 26.37 | $26.04 | 42100 |
| 2024-10-21 | 26.41 | $25.97 | 21900 |
| 2024-10-18 | 26.45 | $26.22 | 35616 |
| 2024-10-17 | 26.48 | $26.20 | 23300 |
| 2024-10-16 | 26.50 | $26.34 | 71800 |
| 2024-10-15 | 26.52 | $26.38 | 19400 |
| 2024-10-14 | 26.54 | $26.11 | 136646 |
| 2024-10-11 | 26.58 | $26.23 | 33405 |
| 2024-10-10 | 26.60 | $26.19 | 66600 |
| 2024-10-09 | 26.62 | $26.27 | 84500 |
| 2024-10-08 | 26.64 | $26.31 | 47400 |
| 2024-10-07 | 26.66 | $26.20 | 50400 |
| 2024-10-04 | 26.68 | $26.33 | 109621 |
| 2024-10-03 | 26.69 | $26.57 | 93500 |
| 2024-10-02 | 26.69 | $26.67 | 56234 |
| 2024-10-01 | 26.68 | $26.72 | 1.3M |
| 2024-09-30 | 26.65 | $26.71 | 22800 |
| 2024-09-27 | 26.63 | $26.70 | 13600 |
| 2024-09-26 | 26.62 | $26.65 | 21138 |
| 2024-09-25 | 26.61 | $26.61 | 20246 |
| 2024-09-24 | 26.60 | $26.82 | 27300 |
| 2024-09-23 | 26.58 | $26.77 | 65400 |
| 2024-09-20 | 26.57 | $26.74 | 25200 |
| 2024-09-19 | 26.55 | $26.70 | 51249 |
| 2024-09-18 | 26.54 | $26.70 | 97404 |
| 2024-09-17 | 26.52 | $26.76 | 60314 |
| 2024-09-16 | 26.50 | $26.85 | 52900 |
| 2024-09-13 | 26.47 | $26.69 | 33400 |
| 2024-09-12 | 26.45 | $26.68 | 13528 |
| 2024-09-11 | 26.43 | $26.68 | 43400 |
| 2024-09-10 | 26.41 | $26.62 | 41700 |
| 2024-09-09 | 26.38 | $26.60 | 22600 |
| 2024-09-06 | 26.35 | $26.50 | 20500 |
| 2024-09-05 | 26.32 | $26.53 | 68901 |
| 2024-09-04 | 26.29 | $26.49 | 64200 |
| 2024-09-03 | 26.26 | $26.26 | 26200 |
| 2024-08-30 | 26.26 | $26.32 | 27805 |
| 2024-08-29 | 26.25 | $26.43 | 57125 |
| 2024-08-28 | 26.23 | $26.40 | 30317 |
| 2024-08-27 | 26.21 | $26.47 | 32409 |
| 2024-08-26 | 26.18 | $26.50 | 75510 |
| 2024-08-23 | 26.14 | $26.52 | 27500 |
| 2024-08-22 | 26.10 | $26.32 | 35600 |
| 2024-08-21 | 26.06 | $26.47 | 62300 |
| 2024-08-20 | 26.02 | $26.38 | 52900 |
| 2024-08-19 | 25.98 | $26.33 | 48412 |
| 2024-08-16 | 25.94 | $26.27 | 10142 |
| 2024-08-15 | 25.91 | $26.23 | 67247 |
| 2024-08-14 | 25.89 | $26.29 | 53600 |
| 2024-08-13 | 25.86 | $26.22 | 48100 |
| 2024-08-12 | 25.84 | $26.09 | 46600 |
| 2024-08-09 | 25.82 | $25.96 | 13700 |
| 2024-08-08 | 25.81 | $25.90 | 31800 |
| 2024-08-07 | 25.80 | $25.87 | 20336 |
| 2024-08-06 | 25.79 | $26.00 | 28300 |
| 2024-08-05 | 25.76 | $26.23 | 99917 |
| 2024-08-02 | 25.73 | $26.20 | 74900 |
| 2024-08-01 | 25.70 | $25.95 | 37013 |
| 2024-07-31 | 25.67 | $25.96 | 23900 |
| 2024-07-30 | 25.63 | $25.81 | 182900 |
| 2024-07-29 | 25.60 | $25.79 | 18918 |
| 2024-07-26 | 25.58 | $25.74 | 34417 |
| 2024-07-25 | 25.56 | $25.59 | 49807 |
| 2024-07-24 | 25.55 | $25.49 | 127800 |
| 2024-07-23 | 25.55 | $25.63 | 453716 |
| 2024-07-22 | 25.55 | $25.62 | 46900 |
| 2024-07-19 | 25.54 | $25.65 | 74323 |
| 2024-07-18 | 25.53 | $25.74 | 11703 |
| 2024-07-17 | 25.52 | $25.79 | 11400 |
| 2024-07-16 | 25.50 | $25.82 | 47800 |
| 2024-07-15 | 25.48 | $25.72 | 65500 |
| 2024-07-12 | 25.47 | $25.79 | 41837 |
| 2024-07-11 | 25.45 | $25.69 | 15100 |
| 2024-07-10 | 25.43 | $25.53 | 17700 |
| 2024-07-09 | 25.41 | $25.50 | 52300 |
| 2024-07-08 | 25.39 | $25.58 | 23100 |
| 2024-07-05 | 25.38 | $25.52 | 10503 |
| 2024-07-03 | 25.38 | $25.39 | 4205 |
| 2024-07-02 | 25.37 | $25.24 | 706703 |
| 2024-07-01 | 25.37 | $25.15 | 18200 |
| 2024-06-28 | 25.36 | $25.34 | 17011 |
| 2024-06-27 | 25.34 | $25.43 | 74248 |
| 2024-06-26 | 25.31 | $25.41 | 44332 |
| 2024-06-25 | 25.29 | $25.50 | 66200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.86
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.32
Average
26.01
Maximum
26.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.86 | $25.81 | 50548 |
| 2026-07-16 | 25.87 | $25.79 | 78810 |
| 2026-07-15 | 25.88 | $25.81 | 71147 |
| 2026-07-14 | 25.88 | $25.74 | 102614 |
| 2026-07-13 | 25.90 | $25.66 | 68700 |
| 2026-07-10 | 25.92 | $25.77 | 54243 |
| 2026-07-09 | 25.94 | $25.81 | 148600 |
| 2026-07-08 | 25.95 | $25.77 | 125910 |
| 2026-07-07 | 25.97 | $25.82 | 162300 |
| 2026-07-06 | 25.99 | $25.95 | 88244 |
| 2026-07-02 | 25.99 | $25.94 | 112734 |
| 2026-07-01 | 26.00 | $25.90 | 164400 |
| 2026-06-30 | 26.01 | $26.05 | 91300 |
| 2026-06-29 | 26.01 | $26.16 | 80347 |
| 2026-06-26 | 25.99 | $26.12 | 84400 |
| 2026-06-25 | 25.97 | $26.09 | 117732 |
| 2026-06-24 | 25.96 | $26.05 | 90001 |
| 2026-06-23 | 25.95 | $25.96 | 85700 |
| 2026-06-22 | 25.95 | $25.93 | 187200 |
| 2026-06-18 | 25.96 | $25.99 | 76800 |
| 2026-06-17 | 25.95 | $25.91 | 172207 |
| 2026-06-16 | 25.96 | $26.03 | 87611 |
| 2026-06-15 | 25.95 | $25.99 | 140849 |
| 2026-06-12 | 25.94 | $25.97 | 113649 |
| 2026-06-11 | 25.94 | $25.99 | 142720 |
| 2026-06-10 | 25.94 | $25.83 | 104515 |
| 2026-06-09 | 25.95 | $25.87 | 100800 |
| 2026-06-08 | 25.96 | $25.79 | 149300 |
| 2026-06-05 | 25.97 | $25.83 | 862834 |
| 2026-06-04 | 25.99 | $25.97 | 103100 |
| 2026-06-03 | 25.99 | $25.94 | 146641 |
| 2026-06-02 | 26.00 | $25.99 | 74600 |
| 2026-06-01 | 26.00 | $25.98 | 146200 |
| 2026-05-29 | 26.00 | $26.10 | 86405 |
| 2026-05-28 | 25.99 | $26.08 | 165700 |
| 2026-05-27 | 25.98 | $26.05 | 156300 |
| 2026-05-26 | 25.97 | $26.02 | 188405 |
| 2026-05-22 | 25.96 | $25.91 | 118401 |
| 2026-05-21 | 25.97 | $25.87 | 117400 |
| 2026-05-20 | 25.98 | $25.84 | 109801 |
| 2026-05-19 | 25.99 | $25.67 | 82800 |
| 2026-05-18 | 26.03 | $25.79 | 84500 |
| 2026-05-15 | 26.05 | $25.82 | 95422 |
| 2026-05-14 | 26.08 | $25.98 | 70200 |
| 2026-05-13 | 26.09 | $26.00 | 114300 |
| 2026-05-12 | 26.10 | $26.00 | 80409 |
| 2026-05-11 | 26.11 | $26.05 | 134600 |
| 2026-05-08 | 26.11 | $26.13 | 1.0M |
| 2026-05-07 | 26.11 | $26.04 | 165547 |
| 2026-05-06 | 26.12 | $26.13 | 181800 |
| 2026-05-05 | 26.12 | $26.01 | 102123 |
| 2026-05-04 | 26.13 | $25.95 | 70403 |
| 2026-05-01 | 26.15 | $26.01 | 109623 |
| 2026-04-30 | 26.16 | $26.10 | 114300 |
| 2026-04-29 | 26.17 | $26.05 | 78800 |
| 2026-04-28 | 26.18 | $26.16 | 93900 |
| 2026-04-27 | 26.19 | $26.17 | 135400 |
| 2026-04-24 | 26.19 | $26.21 | 97800 |
| 2026-04-23 | 26.18 | $26.20 | 111716 |
| 2026-04-22 | 26.18 | $26.25 | 242011 |
| 2026-04-21 | 26.18 | $26.20 | 225800 |
| 2026-04-20 | 26.17 | $26.32 | 163300 |
| 2026-04-17 | 26.16 | $26.30 | 88600 |
| 2026-04-16 | 26.14 | $26.19 | 162246 |
| 2026-04-15 | 26.14 | $26.28 | 103800 |
| 2026-04-14 | 26.12 | $26.29 | 124813 |
| 2026-04-13 | 26.10 | $26.22 | 110800 |
| 2026-04-10 | 26.09 | $26.12 | 90800 |
| 2026-04-09 | 26.09 | $26.17 | 77600 |
| 2026-04-08 | 26.08 | $26.16 | 189600 |
| 2026-04-07 | 26.07 | $26.06 | 164200 |
| 2026-04-06 | 26.07 | $26.02 | 173900 |
| 2026-04-02 | 26.08 | $26.08 | 95500 |
| 2026-04-01 | 26.08 | $26.00 | 261500 |
| 2026-03-31 | 26.09 | $26.06 | 150200 |
| 2026-03-30 | 26.09 | $25.91 | 155600 |
| 2026-03-27 | 26.11 | $25.78 | 1.7M |
| 2026-03-26 | 26.15 | $25.83 | 141400 |
| 2026-03-25 | 26.18 | $26.03 | 274100 |
| 2026-03-24 | 26.19 | $25.93 | 193700 |
| 2026-03-23 | 26.22 | $25.99 | 113838 |
| 2026-03-20 | 26.25 | $25.85 | 157211 |
| 2026-03-19 | 26.29 | $26.14 | 195100 |
| 2026-03-18 | 26.30 | $26.06 | 241300 |
| 2026-03-17 | 26.33 | $26.19 | 127000 |
| 2026-03-16 | 26.34 | $26.05 | 100646 |
| 2026-03-13 | 26.38 | $25.96 | 158900 |
| 2026-03-12 | 26.42 | $26.04 | 322000 |
| 2026-03-11 | 26.46 | $26.17 | 276702 |
| 2026-03-10 | 26.49 | $26.33 | 202835 |
| 2026-03-09 | 26.51 | $26.45 | 165122 |
| 2026-03-06 | 26.51 | $26.35 | 256437 |
| 2026-03-05 | 26.53 | $26.42 | 181200 |
| 2026-03-04 | 26.54 | $26.48 | 204035 |
| 2026-03-03 | 26.55 | $26.48 | 400120 |
| 2026-03-02 | 26.55 | $26.50 | 342300 |
| 2026-02-27 | 26.56 | $26.69 | 128027 |
| 2026-02-26 | 26.55 | $26.66 | 98300 |
| 2026-02-25 | 26.53 | $26.64 | 130228 |
| 2026-02-24 | 26.52 | $26.65 | 203700 |
| 2026-02-23 | 26.51 | $26.68 | 199500 |
| 2026-02-20 | 26.49 | $26.62 | 176020 |
| 2026-02-19 | 26.48 | $26.62 | 1.9M |
| 2026-02-18 | 26.46 | $26.59 | 190612 |
| 2026-02-17 | 26.45 | $26.64 | 250722 |
| 2026-02-13 | 26.43 | $26.62 | 265600 |
| 2026-02-12 | 26.41 | $26.54 | 224313 |
| 2026-02-11 | 26.40 | $26.43 | 152135 |
| 2026-02-10 | 26.39 | $26.46 | 320100 |
| 2026-02-09 | 26.39 | $26.41 | 535300 |
| 2026-02-06 | 26.39 | $26.41 | 330000 |
| 2026-02-05 | 26.38 | $26.40 | 222800 |
| 2026-02-04 | 26.38 | $26.28 | 269200 |
| 2026-02-03 | 26.39 | $26.29 | 269619 |
| 2026-02-02 | 26.40 | $26.28 | 156446 |
| 2026-01-30 | 26.42 | $26.41 | 277029 |
| 2026-01-29 | 26.42 | $26.43 | 212200 |
| 2026-01-28 | 26.41 | $26.41 | 209800 |
| 2026-01-27 | 26.42 | $26.44 | 133200 |
| 2026-01-26 | 26.41 | $26.45 | 180800 |
| 2026-01-23 | 26.41 | $26.43 | 159600 |
| 2026-01-22 | 26.41 | $26.41 | 215730 |
| 2026-01-21 | 26.41 | $26.40 | 199100 |
| 2026-01-20 | 26.41 | $26.25 | 198600 |
| 2026-01-16 | 26.42 | $26.39 | 116200 |
| 2026-01-15 | 26.43 | $26.43 | 157400 |
| 2026-01-14 | 26.43 | $26.51 | 201902 |
| 2026-01-13 | 26.42 | $26.46 | 208820 |
| 2026-01-12 | 26.41 | $26.41 | 218433 |
| 2026-01-09 | 26.41 | $26.44 | 207225 |
| 2026-01-08 | 26.41 | $26.39 | 242232 |
| 2026-01-07 | 26.41 | $26.42 | 337900 |
| 2026-01-06 | 26.41 | $26.45 | 258100 |
| 2026-01-05 | 26.41 | $26.43 | 172800 |
| 2026-01-02 | 26.40 | $26.36 | 167813 |
| 2025-12-31 | 26.41 | $26.37 | 113700 |
| 2025-12-30 | 26.41 | $26.45 | 106023 |
| 2025-12-29 | 26.41 | $26.47 | 230500 |
| 2025-12-26 | 26.40 | $26.44 | 143800 |
| 2025-12-24 | 26.40 | $26.41 | 114200 |
| 2025-12-23 | 26.40 | $26.33 | 752607 |
| 2025-12-22 | 26.41 | $26.31 | 478824 |
| 2025-12-19 | 26.42 | $26.31 | 275617 |
| 2025-12-18 | 26.43 | $26.48 | 99537 |
| 2025-12-17 | 26.42 | $26.39 | 100400 |
| 2025-12-16 | 26.42 | $26.40 | 62100 |
| 2025-12-15 | 26.43 | $26.34 | 69718 |
| 2025-12-12 | 26.44 | $26.33 | 99505 |
| 2025-12-11 | 26.45 | $26.44 | 153900 |
| 2025-12-10 | 26.45 | $26.45 | 120400 |
| 2025-12-09 | 26.45 | $26.33 | 194333 |
| 2025-12-08 | 26.46 | $26.37 | 167201 |
| 2025-12-05 | 26.47 | $26.43 | 149300 |
| 2025-12-04 | 26.47 | $26.45 | 300632 |
| 2025-12-03 | 26.48 | $26.48 | 573839 |
| 2025-12-02 | 26.48 | $26.43 | 695200 |
| 2025-12-01 | 26.48 | $26.41 | 90826 |
| 2025-11-28 | 26.49 | $26.66 | 38020 |
| 2025-11-26 | 26.47 | $26.71 | 113247 |
| 2025-11-25 | 26.44 | $26.64 | 73600 |
| 2025-11-24 | 26.42 | $26.53 | 150849 |
| 2025-11-21 | 26.41 | $26.47 | 424131 |
| 2025-11-20 | 26.41 | $26.38 | 119200 |
| 2025-11-19 | 26.41 | $26.34 | 183126 |
| 2025-11-18 | 26.42 | $26.34 | 76600 |
| 2025-11-17 | 26.42 | $26.28 | 175200 |
| 2025-11-14 | 26.44 | $26.26 | 113400 |
| 2025-11-13 | 26.46 | $26.34 | 144400 |
| 2025-11-12 | 26.47 | $26.45 | 195840 |
| 2025-11-11 | 26.47 | $26.47 | 176200 |
| 2025-11-10 | 26.47 | $26.35 | 254026 |
| 2025-11-07 | 26.49 | $26.36 | 90045 |
| 2025-11-06 | 26.50 | $26.38 | 66700 |
| 2025-11-05 | 26.51 | $26.27 | 116042 |
| 2025-11-04 | 26.54 | $26.36 | 132800 |
| 2025-11-03 | 26.56 | $26.27 | 140308 |
| 2025-10-31 | 26.59 | $26.46 | 153200 |
| 2025-10-30 | 26.60 | $26.50 | 196805 |
| 2025-10-29 | 26.61 | $26.62 | 77900 |
| 2025-10-28 | 26.61 | $26.73 | 90246 |
| 2025-10-27 | 26.60 | $26.74 | 51200 |
| 2025-10-24 | 26.58 | $26.70 | 71200 |
| 2025-10-23 | 26.57 | $26.67 | 130922 |
| 2025-10-22 | 26.56 | $26.70 | 94900 |
| 2025-10-21 | 26.54 | $26.69 | 80222 |
| 2025-10-20 | 26.53 | $26.65 | 42500 |
| 2025-10-17 | 26.51 | $26.62 | 58100 |
| 2025-10-16 | 26.50 | $26.72 | 68406 |
| 2025-10-15 | 26.48 | $26.61 | 73400 |
| 2025-10-14 | 26.47 | $26.52 | 54838 |
| 2025-10-13 | 26.46 | $26.54 | 30110 |
| 2025-10-10 | 26.45 | $26.43 | 70429 |
| 2025-10-09 | 26.46 | $26.37 | 61707 |
| 2025-10-08 | 26.46 | $26.44 | 88600 |
| 2025-10-07 | 26.47 | $26.45 | 51700 |
| 2025-10-06 | 26.47 | $26.41 | 75100 |
| 2025-10-03 | 26.48 | $26.50 | 59529 |
| 2025-10-02 | 26.47 | $26.51 | 1.1M |
| 2025-10-01 | 26.47 | $26.50 | 46200 |
| 2025-09-30 | 26.47 | $26.47 | 96943 |
| 2025-09-29 | 26.47 | $26.54 | 86800 |
| 2025-09-26 | 26.46 | $26.46 | 23900 |
| 2025-09-25 | 26.46 | $26.42 | 91900 |
| 2025-09-24 | 26.46 | $26.49 | 87637 |
| 2025-09-23 | 26.46 | $26.55 | 76018 |
| 2025-09-22 | 26.45 | $26.48 | 89300 |
| 2025-09-19 | 26.45 | $26.59 | 71005 |
| 2025-09-18 | 26.43 | $26.55 | 340301 |
| 2025-09-17 | 26.42 | $26.60 | 84409 |
| 2025-09-16 | 26.40 | $26.67 | 99728 |
| 2025-09-15 | 26.37 | $26.67 | 84919 |
| 2025-09-12 | 26.34 | $26.60 | 77700 |
| 2025-09-11 | 26.31 | $26.65 | 83900 |
| 2025-09-10 | 26.27 | $26.56 | 47200 |
| 2025-09-09 | 26.24 | $26.48 | 108600 |
| 2025-09-08 | 26.22 | $26.56 | 128300 |
| 2025-09-05 | 26.18 | $26.50 | 58815 |
| 2025-09-04 | 26.15 | $26.30 | 67947 |
| 2025-09-03 | 26.13 | $26.16 | 86900 |
| 2025-09-02 | 26.13 | $26.06 | 97500 |
| 2025-08-29 | 26.14 | $26.21 | 249300 |
| 2025-08-28 | 26.13 | $26.27 | 93000 |
| 2025-08-27 | 26.12 | $26.24 | 94400 |
| 2025-08-26 | 26.10 | $26.21 | 108300 |
| 2025-08-25 | 26.09 | $26.17 | 72418 |
| 2025-08-22 | 26.08 | $26.22 | 35115 |
| 2025-08-21 | 26.07 | $26.06 | 85628 |
| 2025-08-20 | 26.07 | $26.08 | 78712 |
| 2025-08-19 | 26.07 | $26.12 | 89313 |
| 2025-08-18 | 26.07 | $26.05 | 80200 |
| 2025-08-15 | 26.07 | $26.11 | 83300 |
| 2025-08-14 | 26.06 | $26.12 | 64530 |
| 2025-08-13 | 26.06 | $26.22 | 83600 |
| 2025-08-12 | 26.04 | $26.11 | 116734 |
| 2025-08-11 | 26.03 | $26.08 | 86100 |
| 2025-08-08 | 26.03 | $26.08 | 33400 |
| 2025-08-07 | 26.02 | $26.14 | 85640 |
| 2025-08-06 | 26.01 | $26.17 | 46424 |
| 2025-08-05 | 25.99 | $26.17 | 75400 |
| 2025-08-04 | 25.97 | $26.19 | 60200 |
| 2025-08-01 | 25.95 | $26.15 | 29236 |
| 2025-07-31 | 25.93 | $26.00 | 55800 |
| 2025-07-30 | 25.92 | $26.04 | 53000 |
| 2025-07-29 | 25.91 | $26.06 | 61900 |
| 2025-07-28 | 25.89 | $25.99 | 170500 |
| 2025-07-25 | 25.88 | $25.97 | 69108 |
| 2025-07-24 | 25.87 | $25.93 | 56900 |
| 2025-07-23 | 25.87 | $25.95 | 206717 |
| 2025-07-22 | 25.86 | $26.01 | 53700 |
| 2025-07-21 | 25.84 | $25.95 | 79531 |
| 2025-07-18 | 25.83 | $25.86 | 56900 |
| 2025-07-17 | 25.83 | $25.83 | 82934 |
| 2025-07-16 | 25.83 | $25.76 | 30800 |
| 2025-07-15 | 25.83 | $25.70 | 71900 |
| 2025-07-14 | 25.85 | $25.79 | 38038 |
| 2025-07-11 | 25.85 | $25.79 | 35000 |
| 2025-07-10 | 25.86 | $25.90 | 42943 |
| 2025-07-09 | 25.86 | $25.95 | 74600 |
| 2025-07-08 | 25.85 | $25.79 | 52300 |
| 2025-07-07 | 25.85 | $25.84 | 75400 |
| 2025-07-03 | 25.85 | $25.98 | 47944 |
| 2025-07-02 | 25.84 | $26.02 | 280000 |
| 2025-07-01 | 25.82 | $26.05 | 46730 |
| 2025-06-30 | 25.80 | $26.13 | 45708 |
| 2025-06-27 | 25.76 | $26.03 | 26943 |
| 2025-06-26 | 25.73 | $26.02 | 40100 |
| 2025-06-25 | 25.70 | $25.93 | 47136 |
| 2025-06-24 | 25.68 | $25.97 | 75399 |
| 2025-06-23 | 25.65 | $25.88 | 41200 |
| 2025-06-20 | 25.63 | $25.78 | 60700 |
| 2025-06-18 | 25.61 | $25.80 | 41934 |
| 2025-06-17 | 25.59 | $25.69 | 37400 |
| 2025-06-16 | 25.58 | $25.66 | 46237 |
| 2025-06-13 | 25.57 | $25.66 | 40900 |
| 2025-06-12 | 25.56 | $25.79 | 17400 |
| 2025-06-11 | 25.54 | $25.68 | 56235 |
| 2025-06-10 | 25.52 | $25.58 | 32300 |
| 2025-06-09 | 25.51 | $25.52 | 74300 |
| 2025-06-06 | 25.51 | $25.46 | 61602 |
| 2025-06-05 | 25.52 | $25.60 | 29131 |
| 2025-06-04 | 25.51 | $25.69 | 49943 |
| 2025-06-03 | 25.49 | $25.52 | 58800 |
| 2025-06-02 | 25.49 | $25.53 | 42201 |
| 2025-05-30 | 25.48 | $25.65 | 36635 |
| 2025-05-29 | 25.47 | $25.62 | 109449 |
| 2025-05-28 | 25.45 | $25.51 | 81233 |
| 2025-05-27 | 25.44 | $25.57 | 43917 |
| 2025-05-23 | 25.43 | $25.38 | 53300 |
| 2025-05-22 | 25.44 | $25.33 | 70625 |
| 2025-05-21 | 25.45 | $25.24 | 59920 |
| 2025-05-20 | 25.47 | $25.45 | 54303 |
| 2025-05-19 | 25.47 | $25.53 | 39542 |
| 2025-05-16 | 25.47 | $25.53 | 41649 |
| 2025-05-15 | 25.46 | $25.50 | 80141 |
| 2025-05-14 | 25.45 | $25.31 | 131500 |
| 2025-05-13 | 25.47 | $25.39 | 65015 |
| 2025-05-12 | 25.48 | $25.33 | 50600 |
| 2025-05-09 | 25.49 | $25.45 | 51800 |
| 2025-05-08 | 25.50 | $25.46 | 37106 |
| 2025-05-07 | 25.50 | $25.54 | 55801 |
| 2025-05-06 | 25.50 | $25.50 | 50600 |
| 2025-05-05 | 25.50 | $25.43 | 58617 |
| 2025-05-02 | 25.51 | $25.46 | 42303 |
| 2025-05-01 | 25.51 | $25.45 | 47234 |
| 2025-04-30 | 25.52 | $25.64 | 238900 |
| 2025-04-29 | 25.50 | $25.79 | 976635 |
| 2025-04-28 | 25.47 | $25.74 | 34030 |
| 2025-04-25 | 25.45 | $25.61 | 21021 |
| 2025-04-24 | 25.43 | $25.56 | 22400 |
| 2025-04-23 | 25.41 | $25.34 | 77522 |
| 2025-04-22 | 25.42 | $25.23 | 30900 |
| 2025-04-21 | 25.44 | $25.19 | 126603 |
| 2025-04-17 | 25.47 | $25.38 | 33633 |
| 2025-04-16 | 25.48 | $25.41 | 152300 |
| 2025-04-15 | 25.49 | $25.30 | 45821 |
| 2025-04-14 | 25.50 | $25.15 | 51918 |
| 2025-04-11 | 25.54 | $24.95 | 54132 |
| 2025-04-10 | 25.60 | $25.06 | 98500 |
| 2025-04-09 | 25.66 | $25.52 | 88400 |
| 2025-04-08 | 25.68 | $25.21 | 44500 |
| 2025-04-07 | 25.73 | $25.43 | 88500 |
| 2025-04-04 | 25.76 | $25.84 | 80400 |
| 2025-04-03 | 25.75 | $26.07 | 43119 |
| 2025-04-02 | 25.71 | $25.79 | 49111 |
| 2025-04-01 | 25.71 | $25.75 | 50300 |
| 2025-03-31 | 25.70 | $25.79 | 31862 |
| 2025-03-28 | 25.69 | $25.75 | 27900 |
| 2025-03-27 | 25.69 | $25.61 | 116000 |
| 2025-03-26 | 25.69 | $25.62 | 47817 |
| 2025-03-25 | 25.70 | $25.69 | 72300 |
| 2025-03-24 | 25.70 | $25.68 | 43705 |
| 2025-03-21 | 25.71 | $25.83 | 41537 |
| 2025-03-20 | 25.69 | $25.79 | 91506 |
| 2025-03-19 | 25.68 | $25.84 | 52723 |
| 2025-03-18 | 25.67 | $25.65 | 71100 |
| 2025-03-17 | 25.67 | $25.67 | 55503 |
| 2025-03-14 | 25.67 | $25.58 | 46000 |
| 2025-03-13 | 25.68 | $25.59 | 75033 |
| 2025-03-12 | 25.69 | $25.52 | 66827 |
| 2025-03-11 | 25.70 | $25.66 | 64221 |
| 2025-03-10 | 25.71 | $25.77 | 78839 |
| 2025-03-07 | 25.70 | $25.68 | 215302 |
| 2025-03-06 | 25.70 | $25.73 | 304100 |
| 2025-03-05 | 25.70 | $25.77 | 276712 |
| 2025-03-04 | 25.70 | $25.83 | 82700 |
| 2025-03-03 | 25.68 | $26.01 | 47700 |
| 2025-02-28 | 25.65 | $25.98 | 40548 |
| 2025-02-27 | 25.61 | $25.89 | 77900 |
| 2025-02-26 | 25.58 | $25.92 | 60411 |
| 2025-02-25 | 25.55 | $25.87 | 59920 |
| 2025-02-24 | 25.51 | $25.71 | 106900 |
| 2025-02-21 | 25.49 | $25.66 | 57148 |
| 2025-02-20 | 25.47 | $25.59 | 56812 |
| 2025-02-19 | 25.46 | $25.48 | 52800 |
| 2025-02-18 | 25.46 | $25.46 | 57724 |
| 2025-02-14 | 25.46 | $25.59 | 44200 |
| 2025-02-13 | 25.45 | $25.53 | 102900 |
| 2025-02-12 | 25.44 | $25.28 | 155100 |
| 2025-02-11 | 25.45 | $25.40 | 126149 |
| 2025-02-10 | 25.46 | $25.46 | 79821 |
| 2025-02-07 | 25.46 | $25.51 | 59331 |
| 2025-02-06 | 25.45 | $25.55 | 103300 |
| 2025-02-05 | 25.44 | $25.63 | 55000 |
| 2025-02-04 | 25.42 | $25.46 | 43805 |
| 2025-02-03 | 25.42 | $25.41 | 181405 |
| 2025-01-31 | 25.42 | $25.53 | 49500 |
| 2025-01-30 | 25.41 | $25.55 | 49000 |
| 2025-01-29 | 25.39 | $25.51 | 129111 |
| 2025-01-28 | 25.38 | $25.52 | 199311 |
| 2025-01-27 | 25.37 | $25.55 | 57700 |
| 2025-01-24 | 25.35 | $25.35 | 68500 |
| 2025-01-23 | 25.35 | $25.33 | 67500 |
| 2025-01-22 | 25.35 | $25.39 | 57211 |
| 2025-01-21 | 25.34 | $25.42 | 62649 |
| 2025-01-17 | 25.34 | $25.29 | 33615 |
| 2025-01-16 | 25.34 | $25.31 | 48203 |
| 2025-01-15 | 25.35 | $25.24 | 131649 |
| 2025-01-14 | 25.36 | $24.95 | 85721 |
| 2025-01-13 | 25.40 | $24.95 | 85600 |
| 2025-01-10 | 25.45 | $25.03 | 119723 |
| 2025-01-08 | 25.49 | $25.21 | 112144 |
| 2025-01-07 | 25.52 | $25.17 | 105500 |
| 2025-01-06 | 25.56 | $25.30 | 141748 |
| 2025-01-03 | 25.58 | $25.34 | 66300 |
| 2025-01-02 | 25.61 | $25.48 | 153840 |
| 2024-12-31 | 25.62 | $25.45 | 154500 |
| 2024-12-30 | 25.64 | $25.51 | 265125 |
| 2024-12-27 | 25.65 | $25.40 | 119133 |
| 2024-12-26 | 25.68 | $25.41 | 211639 |
| 2024-12-24 | 25.71 | $25.45 | 408900 |
| 2024-12-23 | 25.74 | $25.38 | 908600 |
| 2024-12-20 | 25.77 | $25.39 | 243110 |
| 2024-12-19 | 25.81 | $25.32 | 105400 |
| 2024-12-18 | 25.87 | $25.49 | 276600 |
| 2024-12-17 | 25.91 | $25.77 | 84725 |
| 2024-12-16 | 25.92 | $25.81 | 47027 |
| 2024-12-13 | 25.93 | $25.75 | 21912 |
| 2024-12-12 | 25.95 | $25.89 | 28000 |
| 2024-12-11 | 25.96 | $26.03 | 53100 |
| 2024-12-10 | 25.95 | $26.04 | 41100 |
| 2024-12-09 | 25.94 | $26.06 | 48200 |
| 2024-12-06 | 25.93 | $26.12 | 28900 |
| 2024-12-05 | 25.91 | $26.07 | 116100 |
| 2024-12-04 | 25.89 | $26.11 | 56700 |
| 2024-12-03 | 25.87 | $26.00 | 71300 |
| 2024-12-02 | 25.85 | $26.05 | 41432 |
| 2024-11-29 | 25.83 | $26.10 | 8102 |
| 2024-11-27 | 25.81 | $25.96 | 35624 |
| 2024-11-26 | 25.79 | $25.88 | 39900 |
| 2024-11-25 | 25.78 | $25.98 | 55600 |
| 2024-11-22 | 25.76 | $25.64 | 13630 |
| 2024-11-21 | 25.77 | $25.63 | 53600 |
| 2024-11-20 | 25.79 | $25.63 | 68700 |
| 2024-11-19 | 25.80 | $25.68 | 105724 |
| 2024-11-18 | 25.82 | $25.67 | 186300 |
| 2024-11-15 | 25.83 | $25.60 | 169004 |
| 2024-11-14 | 25.86 | $25.60 | 99407 |
| 2024-11-13 | 25.88 | $25.62 | 65800 |
| 2024-11-12 | 25.91 | $25.60 | 435900 |
| 2024-11-11 | 25.94 | $25.80 | 123000 |
| 2024-11-08 | 25.96 | $25.91 | 52433 |
| 2024-11-07 | 25.97 | $25.92 | 61400 |
| 2024-11-06 | 25.97 | $25.58 | 30700 |
| 2024-11-05 | 26.01 | $25.86 | 185210 |
| 2024-11-04 | 26.03 | $25.71 | 44200 |
| 2024-11-01 | 26.06 | $25.59 | 37600 |
| 2024-10-31 | 26.11 | $25.96 | 36500 |
| 2024-10-30 | 26.13 | $25.85 | 39777 |
| 2024-10-29 | 26.15 | $25.90 | 18600 |
| 2024-10-28 | 26.18 | $25.86 | 19010 |
| 2024-10-25 | 26.21 | $25.89 | 10300 |
| 2024-10-24 | 26.25 | $26.06 | 90700 |
| 2024-10-23 | 26.27 | $25.87 | 100618 |
| 2024-10-22 | 26.31 | $26.04 | 42100 |
| 2024-10-21 | 26.34 | $25.97 | 21900 |
| 2024-10-18 | 26.38 | $26.22 | 35616 |
| 2024-10-17 | 26.39 | $26.20 | 23300 |
| 2024-10-16 | 26.42 | $26.34 | 71800 |
| 2024-10-15 | 26.42 | $26.38 | 19400 |
| 2024-10-14 | 26.43 | $26.11 | 136646 |
| 2024-10-11 | 26.46 | $26.23 | 33405 |
| 2024-10-10 | 26.49 | $26.19 | 66600 |
| 2024-10-09 | 26.52 | $26.27 | 84500 |
| 2024-10-08 | 26.54 | $26.31 | 47400 |
| 2024-10-07 | 26.57 | $26.20 | 50400 |
| 2024-10-04 | 26.61 | $26.33 | 109621 |
| 2024-10-03 | 26.64 | $26.57 | 93500 |
| 2024-10-02 | 26.64 | $26.67 | 56234 |
| 2024-10-01 | 26.64 | $26.72 | 1.3M |
| 2024-09-30 | 26.63 | $26.71 | 22800 |
| 2024-09-27 | 26.62 | $26.70 | 13600 |
| 2024-09-26 | 26.61 | $26.65 | 21138 |
| 2024-09-25 | 26.61 | $26.61 | 20246 |
| 2024-09-24 | 26.61 | $26.82 | 27300 |
| 2024-09-23 | 26.59 | $26.77 | 65400 |
| 2024-09-20 | 26.57 | $26.74 | 25200 |
| 2024-09-19 | 26.55 | $26.70 | 51249 |
| 2024-09-18 | 26.54 | $26.70 | 97404 |
| 2024-09-17 | 26.52 | $26.76 | 60314 |
| 2024-09-16 | 26.49 | $26.85 | 52900 |
| 2024-09-13 | 26.45 | $26.69 | 33400 |
| 2024-09-12 | 26.43 | $26.68 | 13528 |
| 2024-09-11 | 26.40 | $26.68 | 43400 |
| 2024-09-10 | 26.37 | $26.62 | 41700 |
| 2024-09-09 | 26.35 | $26.60 | 22600 |
| 2024-09-06 | 26.32 | $26.50 | 20500 |
| 2024-09-05 | 26.30 | $26.53 | 68901 |
| 2024-09-04 | 26.28 | $26.49 | 64200 |
| 2024-09-03 | 26.26 | $26.26 | 26200 |
| 2024-08-30 | 26.26 | $26.32 | 27805 |
| 2024-08-29 | 26.25 | $26.43 | 57125 |
| 2024-08-28 | 26.23 | $26.40 | 30317 |
| 2024-08-27 | 26.21 | $26.47 | 32409 |
| 2024-08-26 | 26.19 | $26.50 | 75510 |
| 2024-08-23 | 26.15 | $26.52 | 27500 |
| 2024-08-22 | 26.12 | $26.32 | 35600 |
| 2024-08-21 | 26.09 | $26.47 | 62300 |
| 2024-08-20 | 26.05 | $26.38 | 52900 |
| 2024-08-19 | 26.02 | $26.33 | 48412 |
| 2024-08-16 | 25.99 | $26.27 | 10142 |
| 2024-08-15 | 25.96 | $26.23 | 67247 |
| 2024-08-14 | 25.93 | $26.29 | 53600 |
| 2024-08-13 | 25.89 | $26.22 | 48100 |
| 2024-08-12 | 25.86 | $26.09 | 46600 |
| 2024-08-09 | 25.83 | $25.96 | 13700 |
| 2024-08-08 | 25.82 | $25.90 | 31800 |
| 2024-08-07 | 25.81 | $25.87 | 20336 |
| 2024-08-06 | 25.80 | $26.00 | 28300 |
| 2024-08-05 | 25.78 | $26.23 | 99917 |
| 2024-08-02 | 25.74 | $26.20 | 74900 |
| 2024-08-01 | 25.69 | $25.95 | 37013 |
| 2024-07-31 | 25.66 | $25.96 | 23900 |
| 2024-07-30 | 25.63 | $25.81 | 182900 |
| 2024-07-29 | 25.61 | $25.79 | 18918 |
| 2024-07-26 | 25.59 | $25.74 | 34417 |
| 2024-07-25 | 25.57 | $25.59 | 49807 |
| 2024-07-24 | 25.57 | $25.49 | 127800 |
| 2024-07-23 | 25.58 | $25.63 | 453716 |
| 2024-07-22 | 25.57 | $25.62 | 46900 |
| 2024-07-19 | 25.57 | $25.65 | 74323 |
| 2024-07-18 | 25.56 | $25.74 | 11703 |
| 2024-07-17 | 25.54 | $25.79 | 11400 |
| 2024-07-16 | 25.51 | $25.82 | 47800 |
| 2024-07-15 | 25.48 | $25.72 | 65500 |
| 2024-07-12 | 25.46 | $25.79 | 41837 |
| 2024-07-11 | 25.42 | $25.69 | 15100 |
| 2024-07-10 | 25.39 | $25.53 | 17700 |
| 2024-07-09 | 25.38 | $25.50 | 52300 |
| 2024-07-08 | 25.37 | $25.58 | 23100 |
| 2024-07-05 | 25.35 | $25.52 | 10503 |
| 2024-07-03 | 25.33 | $25.39 | 4205 |
| 2024-07-02 | 25.32 | $25.24 | 706703 |
| 2024-07-01 | 25.33 | $25.15 | 18200 |
| 2024-06-28 | 25.35 | $25.34 | 17011 |
| 2024-06-27 | 25.35 | $25.43 | 74248 |
| 2024-06-26 | 25.34 | $25.41 | 44332 |
| 2024-06-25 | 25.33 | $25.50 | 66200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.85
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.25
Average
26.01
Maximum
26.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.85 | $25.81 | 50548 |
| 2026-07-16 | 25.86 | $25.79 | 78810 |
| 2026-07-15 | 25.87 | $25.81 | 71147 |
| 2026-07-14 | 25.88 | $25.74 | 102614 |
| 2026-07-13 | 25.90 | $25.66 | 68700 |
| 2026-07-10 | 25.93 | $25.77 | 54243 |
| 2026-07-09 | 25.95 | $25.81 | 148600 |
| 2026-07-08 | 25.96 | $25.77 | 125910 |
| 2026-07-07 | 25.98 | $25.82 | 162300 |
| 2026-07-06 | 26.00 | $25.95 | 88244 |
| 2026-07-02 | 26.00 | $25.94 | 112734 |
| 2026-07-01 | 26.00 | $25.90 | 164400 |
| 2026-06-30 | 26.01 | $26.05 | 91300 |
| 2026-06-29 | 26.00 | $26.16 | 80347 |
| 2026-06-26 | 25.98 | $26.12 | 84400 |
| 2026-06-25 | 25.97 | $26.09 | 117732 |
| 2026-06-24 | 25.96 | $26.05 | 90001 |
| 2026-06-23 | 25.95 | $25.96 | 85700 |
| 2026-06-22 | 25.95 | $25.93 | 187200 |
| 2026-06-18 | 25.95 | $25.99 | 76800 |
| 2026-06-17 | 25.94 | $25.91 | 172207 |
| 2026-06-16 | 25.95 | $26.03 | 87611 |
| 2026-06-15 | 25.94 | $25.99 | 140849 |
| 2026-06-12 | 25.93 | $25.97 | 113649 |
| 2026-06-11 | 25.93 | $25.99 | 142720 |
| 2026-06-10 | 25.92 | $25.83 | 104515 |
| 2026-06-09 | 25.93 | $25.87 | 100800 |
| 2026-06-08 | 25.93 | $25.79 | 149300 |
| 2026-06-05 | 25.95 | $25.83 | 862834 |
| 2026-06-04 | 25.96 | $25.97 | 103100 |
| 2026-06-03 | 25.96 | $25.94 | 146641 |
| 2026-06-02 | 25.96 | $25.99 | 74600 |
| 2026-06-01 | 25.96 | $25.98 | 146200 |
| 2026-05-29 | 25.96 | $26.10 | 86405 |
| 2026-05-28 | 25.95 | $26.08 | 165700 |
| 2026-05-27 | 25.94 | $26.05 | 156300 |
| 2026-05-26 | 25.93 | $26.02 | 188405 |
| 2026-05-22 | 25.93 | $25.91 | 118401 |
| 2026-05-21 | 25.94 | $25.87 | 117400 |
| 2026-05-20 | 25.95 | $25.84 | 109801 |
| 2026-05-19 | 25.97 | $25.67 | 82800 |
| 2026-05-18 | 26.01 | $25.79 | 84500 |
| 2026-05-15 | 26.04 | $25.82 | 95422 |
| 2026-05-14 | 26.06 | $25.98 | 70200 |
| 2026-05-13 | 26.08 | $26.00 | 114300 |
| 2026-05-12 | 26.09 | $26.00 | 80409 |
| 2026-05-11 | 26.10 | $26.05 | 134600 |
| 2026-05-08 | 26.12 | $26.13 | 1.0M |
| 2026-05-07 | 26.12 | $26.04 | 165547 |
| 2026-05-06 | 26.13 | $26.13 | 181800 |
| 2026-05-05 | 26.13 | $26.01 | 102123 |
| 2026-05-04 | 26.15 | $25.95 | 70403 |
| 2026-05-01 | 26.17 | $26.01 | 109623 |
| 2026-04-30 | 26.19 | $26.10 | 114300 |
| 2026-04-29 | 26.19 | $26.05 | 78800 |
| 2026-04-28 | 26.20 | $26.16 | 93900 |
| 2026-04-27 | 26.20 | $26.17 | 135400 |
| 2026-04-24 | 26.20 | $26.21 | 97800 |
| 2026-04-23 | 26.19 | $26.20 | 111716 |
| 2026-04-22 | 26.19 | $26.25 | 242011 |
| 2026-04-21 | 26.17 | $26.20 | 225800 |
| 2026-04-20 | 26.16 | $26.32 | 163300 |
| 2026-04-17 | 26.14 | $26.30 | 88600 |
| 2026-04-16 | 26.11 | $26.19 | 162246 |
| 2026-04-15 | 26.10 | $26.28 | 103800 |
| 2026-04-14 | 26.08 | $26.29 | 124813 |
| 2026-04-13 | 26.05 | $26.22 | 110800 |
| 2026-04-10 | 26.03 | $26.12 | 90800 |
| 2026-04-09 | 26.02 | $26.17 | 77600 |
| 2026-04-08 | 26.01 | $26.16 | 189600 |
| 2026-04-07 | 26.00 | $26.06 | 164200 |
| 2026-04-06 | 25.99 | $26.02 | 173900 |
| 2026-04-02 | 26.00 | $26.08 | 95500 |
| 2026-04-01 | 26.00 | $26.00 | 261500 |
| 2026-03-31 | 26.01 | $26.06 | 150200 |
| 2026-03-30 | 26.01 | $25.91 | 155600 |
| 2026-03-27 | 26.04 | $25.78 | 1.7M |
| 2026-03-26 | 26.08 | $25.83 | 141400 |
| 2026-03-25 | 26.11 | $26.03 | 274100 |
| 2026-03-24 | 26.14 | $25.93 | 193700 |
| 2026-03-23 | 26.17 | $25.99 | 113838 |
| 2026-03-20 | 26.21 | $25.85 | 157211 |
| 2026-03-19 | 26.26 | $26.14 | 195100 |
| 2026-03-18 | 26.28 | $26.06 | 241300 |
| 2026-03-17 | 26.32 | $26.19 | 127000 |
| 2026-03-16 | 26.34 | $26.05 | 100646 |
| 2026-03-13 | 26.38 | $25.96 | 158900 |
| 2026-03-12 | 26.43 | $26.04 | 322000 |
| 2026-03-11 | 26.48 | $26.17 | 276702 |
| 2026-03-10 | 26.52 | $26.33 | 202835 |
| 2026-03-09 | 26.54 | $26.45 | 165122 |
| 2026-03-06 | 26.55 | $26.35 | 256437 |
| 2026-03-05 | 26.57 | $26.42 | 181200 |
| 2026-03-04 | 26.58 | $26.48 | 204035 |
| 2026-03-03 | 26.58 | $26.48 | 400120 |
| 2026-03-02 | 26.59 | $26.50 | 342300 |
| 2026-02-27 | 26.59 | $26.69 | 128027 |
| 2026-02-26 | 26.57 | $26.66 | 98300 |
| 2026-02-25 | 26.55 | $26.64 | 130228 |
| 2026-02-24 | 26.54 | $26.65 | 203700 |
| 2026-02-23 | 26.52 | $26.68 | 199500 |
| 2026-02-20 | 26.50 | $26.62 | 176020 |
| 2026-02-19 | 26.48 | $26.62 | 1.9M |
| 2026-02-18 | 26.47 | $26.59 | 190612 |
| 2026-02-17 | 26.45 | $26.64 | 250722 |
| 2026-02-13 | 26.43 | $26.62 | 265600 |
| 2026-02-12 | 26.41 | $26.54 | 224313 |
| 2026-02-11 | 26.39 | $26.43 | 152135 |
| 2026-02-10 | 26.39 | $26.46 | 320100 |
| 2026-02-09 | 26.38 | $26.41 | 535300 |
| 2026-02-06 | 26.38 | $26.41 | 330000 |
| 2026-02-05 | 26.38 | $26.40 | 222800 |
| 2026-02-04 | 26.38 | $26.28 | 269200 |
| 2026-02-03 | 26.39 | $26.29 | 269619 |
| 2026-02-02 | 26.40 | $26.28 | 156446 |
| 2026-01-30 | 26.42 | $26.41 | 277029 |
| 2026-01-29 | 26.42 | $26.43 | 212200 |
| 2026-01-28 | 26.42 | $26.41 | 209800 |
| 2026-01-27 | 26.42 | $26.44 | 133200 |
| 2026-01-26 | 26.41 | $26.45 | 180800 |
| 2026-01-23 | 26.41 | $26.43 | 159600 |
| 2026-01-22 | 26.41 | $26.41 | 215730 |
| 2026-01-21 | 26.41 | $26.40 | 199100 |
| 2026-01-20 | 26.41 | $26.25 | 198600 |
| 2026-01-16 | 26.42 | $26.39 | 116200 |
| 2026-01-15 | 26.43 | $26.43 | 157400 |
| 2026-01-14 | 26.42 | $26.51 | 201902 |
| 2026-01-13 | 26.41 | $26.46 | 208820 |
| 2026-01-12 | 26.41 | $26.41 | 218433 |
| 2026-01-09 | 26.41 | $26.44 | 207225 |
| 2026-01-08 | 26.40 | $26.39 | 242232 |
| 2026-01-07 | 26.40 | $26.42 | 337900 |
| 2026-01-06 | 26.40 | $26.45 | 258100 |
| 2026-01-05 | 26.40 | $26.43 | 172800 |
| 2026-01-02 | 26.39 | $26.36 | 167813 |
| 2025-12-31 | 26.40 | $26.37 | 113700 |
| 2025-12-30 | 26.40 | $26.45 | 106023 |
| 2025-12-29 | 26.39 | $26.47 | 230500 |
| 2025-12-26 | 26.39 | $26.44 | 143800 |
| 2025-12-24 | 26.39 | $26.41 | 114200 |
| 2025-12-23 | 26.39 | $26.33 | 752607 |
| 2025-12-22 | 26.40 | $26.31 | 478824 |
| 2025-12-19 | 26.41 | $26.31 | 275617 |
| 2025-12-18 | 26.43 | $26.48 | 99537 |
| 2025-12-17 | 26.42 | $26.39 | 100400 |
| 2025-12-16 | 26.43 | $26.40 | 62100 |
| 2025-12-15 | 26.43 | $26.34 | 69718 |
| 2025-12-12 | 26.44 | $26.33 | 99505 |
| 2025-12-11 | 26.45 | $26.44 | 153900 |
| 2025-12-10 | 26.45 | $26.45 | 120400 |
| 2025-12-09 | 26.45 | $26.33 | 194333 |
| 2025-12-08 | 26.46 | $26.37 | 167201 |
| 2025-12-05 | 26.47 | $26.43 | 149300 |
| 2025-12-04 | 26.47 | $26.45 | 300632 |
| 2025-12-03 | 26.47 | $26.48 | 573839 |
| 2025-12-02 | 26.46 | $26.43 | 695200 |
| 2025-12-01 | 26.46 | $26.41 | 90826 |
| 2025-11-28 | 26.46 | $26.66 | 38020 |
| 2025-11-26 | 26.44 | $26.71 | 113247 |
| 2025-11-25 | 26.41 | $26.64 | 73600 |
| 2025-11-24 | 26.39 | $26.53 | 150849 |
| 2025-11-21 | 26.37 | $26.47 | 424131 |
| 2025-11-20 | 26.37 | $26.38 | 119200 |
| 2025-11-19 | 26.38 | $26.34 | 183126 |
| 2025-11-18 | 26.39 | $26.34 | 76600 |
| 2025-11-17 | 26.40 | $26.28 | 175200 |
| 2025-11-14 | 26.42 | $26.26 | 113400 |
| 2025-11-13 | 26.45 | $26.34 | 144400 |
| 2025-11-12 | 26.47 | $26.45 | 195840 |
| 2025-11-11 | 26.47 | $26.47 | 176200 |
| 2025-11-10 | 26.48 | $26.35 | 254026 |
| 2025-11-07 | 26.50 | $26.36 | 90045 |
| 2025-11-06 | 26.52 | $26.38 | 66700 |
| 2025-11-05 | 26.54 | $26.27 | 116042 |
| 2025-11-04 | 26.57 | $26.36 | 132800 |
| 2025-11-03 | 26.59 | $26.27 | 140308 |
| 2025-10-31 | 26.62 | $26.46 | 153200 |
| 2025-10-30 | 26.63 | $26.50 | 196805 |
| 2025-10-29 | 26.63 | $26.62 | 77900 |
| 2025-10-28 | 26.63 | $26.73 | 90246 |
| 2025-10-27 | 26.61 | $26.74 | 51200 |
| 2025-10-24 | 26.60 | $26.70 | 71200 |
| 2025-10-23 | 26.58 | $26.67 | 130922 |
| 2025-10-22 | 26.57 | $26.70 | 94900 |
| 2025-10-21 | 26.55 | $26.69 | 80222 |
| 2025-10-20 | 26.53 | $26.65 | 42500 |
| 2025-10-17 | 26.52 | $26.62 | 58100 |
| 2025-10-16 | 26.51 | $26.72 | 68406 |
| 2025-10-15 | 26.49 | $26.61 | 73400 |
| 2025-10-14 | 26.47 | $26.52 | 54838 |
| 2025-10-13 | 26.47 | $26.54 | 30110 |
| 2025-10-10 | 26.47 | $26.43 | 70429 |
| 2025-10-09 | 26.48 | $26.37 | 61707 |
| 2025-10-08 | 26.49 | $26.44 | 88600 |
| 2025-10-07 | 26.50 | $26.45 | 51700 |
| 2025-10-06 | 26.51 | $26.41 | 75100 |
| 2025-10-03 | 26.52 | $26.50 | 59529 |
| 2025-10-02 | 26.53 | $26.51 | 1.1M |
| 2025-10-01 | 26.53 | $26.50 | 46200 |
| 2025-09-30 | 26.53 | $26.47 | 96943 |
| 2025-09-29 | 26.53 | $26.54 | 86800 |
| 2025-09-26 | 26.53 | $26.46 | 23900 |
| 2025-09-25 | 26.53 | $26.42 | 91900 |
| 2025-09-24 | 26.53 | $26.49 | 87637 |
| 2025-09-23 | 26.53 | $26.55 | 76018 |
| 2025-09-22 | 26.51 | $26.48 | 89300 |
| 2025-09-19 | 26.51 | $26.59 | 71005 |
| 2025-09-18 | 26.49 | $26.55 | 340301 |
| 2025-09-17 | 26.47 | $26.60 | 84409 |
| 2025-09-16 | 26.45 | $26.67 | 99728 |
| 2025-09-15 | 26.41 | $26.67 | 84919 |
| 2025-09-12 | 26.37 | $26.60 | 77700 |
| 2025-09-11 | 26.34 | $26.65 | 83900 |
| 2025-09-10 | 26.30 | $26.56 | 47200 |
| 2025-09-09 | 26.27 | $26.48 | 108600 |
| 2025-09-08 | 26.24 | $26.56 | 128300 |
| 2025-09-05 | 26.20 | $26.50 | 58815 |
| 2025-09-04 | 26.17 | $26.30 | 67947 |
| 2025-09-03 | 26.16 | $26.16 | 86900 |
| 2025-09-02 | 26.15 | $26.06 | 97500 |
| 2025-08-29 | 26.16 | $26.21 | 249300 |
| 2025-08-28 | 26.16 | $26.27 | 93000 |
| 2025-08-27 | 26.14 | $26.24 | 94400 |
| 2025-08-26 | 26.13 | $26.21 | 108300 |
| 2025-08-25 | 26.12 | $26.17 | 72418 |
| 2025-08-22 | 26.12 | $26.22 | 35115 |
| 2025-08-21 | 26.11 | $26.06 | 85628 |
| 2025-08-20 | 26.11 | $26.08 | 78712 |
| 2025-08-19 | 26.11 | $26.12 | 89313 |
| 2025-08-18 | 26.11 | $26.05 | 80200 |
| 2025-08-15 | 26.11 | $26.11 | 83300 |
| 2025-08-14 | 26.10 | $26.12 | 64530 |
| 2025-08-13 | 26.10 | $26.22 | 83600 |
| 2025-08-12 | 26.08 | $26.11 | 116734 |
| 2025-08-11 | 26.07 | $26.08 | 86100 |
| 2025-08-08 | 26.06 | $26.08 | 33400 |
| 2025-08-07 | 26.05 | $26.14 | 85640 |
| 2025-08-06 | 26.03 | $26.17 | 46424 |
| 2025-08-05 | 26.01 | $26.17 | 75400 |
| 2025-08-04 | 25.99 | $26.19 | 60200 |
| 2025-08-01 | 25.96 | $26.15 | 29236 |
| 2025-07-31 | 25.94 | $26.00 | 55800 |
| 2025-07-30 | 25.93 | $26.04 | 53000 |
| 2025-07-29 | 25.92 | $26.06 | 61900 |
| 2025-07-28 | 25.90 | $25.99 | 170500 |
| 2025-07-25 | 25.89 | $25.97 | 69108 |
| 2025-07-24 | 25.89 | $25.93 | 56900 |
| 2025-07-23 | 25.89 | $25.95 | 206717 |
| 2025-07-22 | 25.88 | $26.01 | 53700 |
| 2025-07-21 | 25.87 | $25.95 | 79531 |
| 2025-07-18 | 25.87 | $25.86 | 56900 |
| 2025-07-17 | 25.87 | $25.83 | 82934 |
| 2025-07-16 | 25.88 | $25.76 | 30800 |
| 2025-07-15 | 25.89 | $25.70 | 71900 |
| 2025-07-14 | 25.91 | $25.79 | 38038 |
| 2025-07-11 | 25.92 | $25.79 | 35000 |
| 2025-07-10 | 25.92 | $25.90 | 42943 |
| 2025-07-09 | 25.92 | $25.95 | 74600 |
| 2025-07-08 | 25.91 | $25.79 | 52300 |
| 2025-07-07 | 25.91 | $25.84 | 75400 |
| 2025-07-03 | 25.91 | $25.98 | 47944 |
| 2025-07-02 | 25.89 | $26.02 | 280000 |
| 2025-07-01 | 25.87 | $26.05 | 46730 |
| 2025-06-30 | 25.84 | $26.13 | 45708 |
| 2025-06-27 | 25.80 | $26.03 | 26943 |
| 2025-06-26 | 25.77 | $26.02 | 40100 |
| 2025-06-25 | 25.74 | $25.93 | 47136 |
| 2025-06-24 | 25.71 | $25.97 | 75399 |
| 2025-06-23 | 25.68 | $25.88 | 41200 |
| 2025-06-20 | 25.65 | $25.78 | 60700 |
| 2025-06-18 | 25.63 | $25.80 | 41934 |
| 2025-06-17 | 25.61 | $25.69 | 37400 |
| 2025-06-16 | 25.60 | $25.66 | 46237 |
| 2025-06-13 | 25.59 | $25.66 | 40900 |
| 2025-06-12 | 25.57 | $25.79 | 17400 |
| 2025-06-11 | 25.55 | $25.68 | 56235 |
| 2025-06-10 | 25.53 | $25.58 | 32300 |
| 2025-06-09 | 25.52 | $25.52 | 74300 |
| 2025-06-06 | 25.52 | $25.46 | 61602 |
| 2025-06-05 | 25.52 | $25.60 | 29131 |
| 2025-06-04 | 25.51 | $25.69 | 49943 |
| 2025-06-03 | 25.49 | $25.52 | 58800 |
| 2025-06-02 | 25.48 | $25.53 | 42201 |
| 2025-05-30 | 25.47 | $25.65 | 36635 |
| 2025-05-29 | 25.45 | $25.62 | 109449 |
| 2025-05-28 | 25.44 | $25.51 | 81233 |
| 2025-05-27 | 25.43 | $25.57 | 43917 |
| 2025-05-23 | 25.42 | $25.38 | 53300 |
| 2025-05-22 | 25.43 | $25.33 | 70625 |
| 2025-05-21 | 25.45 | $25.24 | 59920 |
| 2025-05-20 | 25.47 | $25.45 | 54303 |
| 2025-05-19 | 25.48 | $25.53 | 39542 |
| 2025-05-16 | 25.47 | $25.53 | 41649 |
| 2025-05-15 | 25.47 | $25.50 | 80141 |
| 2025-05-14 | 25.46 | $25.31 | 131500 |
| 2025-05-13 | 25.48 | $25.39 | 65015 |
| 2025-05-12 | 25.48 | $25.33 | 50600 |
| 2025-05-09 | 25.49 | $25.45 | 51800 |
| 2025-05-08 | 25.49 | $25.46 | 37106 |
| 2025-05-07 | 25.48 | $25.54 | 55801 |
| 2025-05-06 | 25.47 | $25.50 | 50600 |
| 2025-05-05 | 25.46 | $25.43 | 58617 |
| 2025-05-02 | 25.46 | $25.46 | 42303 |
| 2025-05-01 | 25.46 | $25.45 | 47234 |
| 2025-04-30 | 25.46 | $25.64 | 238900 |
| 2025-04-29 | 25.44 | $25.79 | 976635 |
| 2025-04-28 | 25.41 | $25.74 | 34030 |
| 2025-04-25 | 25.38 | $25.61 | 21021 |
| 2025-04-24 | 25.37 | $25.56 | 22400 |
| 2025-04-23 | 25.36 | $25.34 | 77522 |
| 2025-04-22 | 25.38 | $25.23 | 30900 |
| 2025-04-21 | 25.40 | $25.19 | 126603 |
| 2025-04-17 | 25.44 | $25.38 | 33633 |
| 2025-04-16 | 25.45 | $25.41 | 152300 |
| 2025-04-15 | 25.47 | $25.30 | 45821 |
| 2025-04-14 | 25.50 | $25.15 | 51918 |
| 2025-04-11 | 25.54 | $24.95 | 54132 |
| 2025-04-10 | 25.61 | $25.06 | 98500 |
| 2025-04-09 | 25.67 | $25.52 | 88400 |
| 2025-04-08 | 25.69 | $25.21 | 44500 |
| 2025-04-07 | 25.73 | $25.43 | 88500 |
| 2025-04-04 | 25.76 | $25.84 | 80400 |
| 2025-04-03 | 25.75 | $26.07 | 43119 |
| 2025-04-02 | 25.71 | $25.79 | 49111 |
| 2025-04-01 | 25.71 | $25.75 | 50300 |
| 2025-03-31 | 25.70 | $25.79 | 31862 |
| 2025-03-28 | 25.69 | $25.75 | 27900 |
| 2025-03-27 | 25.69 | $25.61 | 116000 |
| 2025-03-26 | 25.70 | $25.62 | 47817 |
| 2025-03-25 | 25.72 | $25.69 | 72300 |
| 2025-03-24 | 25.72 | $25.68 | 43705 |
| 2025-03-21 | 25.73 | $25.83 | 41537 |
| 2025-03-20 | 25.72 | $25.79 | 91506 |
| 2025-03-19 | 25.72 | $25.84 | 52723 |
| 2025-03-18 | 25.71 | $25.65 | 71100 |
| 2025-03-17 | 25.72 | $25.67 | 55503 |
| 2025-03-14 | 25.72 | $25.58 | 46000 |
| 2025-03-13 | 25.73 | $25.59 | 75033 |
| 2025-03-12 | 25.74 | $25.52 | 66827 |
| 2025-03-11 | 25.76 | $25.66 | 64221 |
| 2025-03-10 | 25.76 | $25.77 | 78839 |
| 2025-03-07 | 25.75 | $25.68 | 215302 |
| 2025-03-06 | 25.75 | $25.73 | 304100 |
| 2025-03-05 | 25.74 | $25.77 | 276712 |
| 2025-03-04 | 25.73 | $25.83 | 82700 |
| 2025-03-03 | 25.71 | $26.01 | 47700 |
| 2025-02-28 | 25.67 | $25.98 | 40548 |
| 2025-02-27 | 25.63 | $25.89 | 77900 |
| 2025-02-26 | 25.60 | $25.92 | 60411 |
| 2025-02-25 | 25.56 | $25.87 | 59920 |
| 2025-02-24 | 25.53 | $25.71 | 106900 |
| 2025-02-21 | 25.51 | $25.66 | 57148 |
| 2025-02-20 | 25.49 | $25.59 | 56812 |
| 2025-02-19 | 25.48 | $25.48 | 52800 |
| 2025-02-18 | 25.48 | $25.46 | 57724 |
| 2025-02-14 | 25.48 | $25.59 | 44200 |
| 2025-02-13 | 25.47 | $25.53 | 102900 |
| 2025-02-12 | 25.46 | $25.28 | 155100 |
| 2025-02-11 | 25.47 | $25.40 | 126149 |
| 2025-02-10 | 25.47 | $25.46 | 79821 |
| 2025-02-07 | 25.46 | $25.51 | 59331 |
| 2025-02-06 | 25.45 | $25.55 | 103300 |
| 2025-02-05 | 25.43 | $25.63 | 55000 |
| 2025-02-04 | 25.40 | $25.46 | 43805 |
| 2025-02-03 | 25.39 | $25.41 | 181405 |
| 2025-01-31 | 25.38 | $25.53 | 49500 |
| 2025-01-30 | 25.36 | $25.55 | 49000 |
| 2025-01-29 | 25.34 | $25.51 | 129111 |
| 2025-01-28 | 25.32 | $25.52 | 199311 |
| 2025-01-27 | 25.30 | $25.55 | 57700 |
| 2025-01-24 | 25.27 | $25.35 | 68500 |
| 2025-01-23 | 25.27 | $25.33 | 67500 |
| 2025-01-22 | 25.27 | $25.39 | 57211 |
| 2025-01-21 | 25.26 | $25.42 | 62649 |
| 2025-01-17 | 25.25 | $25.29 | 33615 |
| 2025-01-16 | 25.25 | $25.31 | 48203 |
| 2025-01-15 | 25.25 | $25.24 | 131649 |
| 2025-01-14 | 25.27 | $24.95 | 85721 |
| 2025-01-13 | 25.31 | $24.95 | 85600 |
| 2025-01-10 | 25.36 | $25.03 | 119723 |
| 2025-01-08 | 25.41 | $25.21 | 112144 |
| 2025-01-07 | 25.44 | $25.17 | 105500 |
| 2025-01-06 | 25.49 | $25.30 | 141748 |
| 2025-01-03 | 25.52 | $25.34 | 66300 |
| 2025-01-02 | 25.55 | $25.48 | 153840 |
| 2024-12-31 | 25.58 | $25.45 | 154500 |
| 2024-12-30 | 25.61 | $25.51 | 265125 |
| 2024-12-27 | 25.63 | $25.40 | 119133 |
| 2024-12-26 | 25.67 | $25.41 | 211639 |
| 2024-12-24 | 25.71 | $25.45 | 408900 |
| 2024-12-23 | 25.75 | $25.38 | 908600 |
| 2024-12-20 | 25.80 | $25.39 | 243110 |
| 2024-12-19 | 25.85 | $25.32 | 105400 |
| 2024-12-18 | 25.90 | $25.49 | 276600 |
| 2024-12-17 | 25.94 | $25.77 | 84725 |
| 2024-12-16 | 25.95 | $25.81 | 47027 |
| 2024-12-13 | 25.96 | $25.75 | 21912 |
| 2024-12-12 | 25.97 | $25.89 | 28000 |
| 2024-12-11 | 25.97 | $26.03 | 53100 |
| 2024-12-10 | 25.96 | $26.04 | 41100 |
| 2024-12-09 | 25.94 | $26.06 | 48200 |
| 2024-12-06 | 25.92 | $26.12 | 28900 |
| 2024-12-05 | 25.89 | $26.07 | 116100 |
| 2024-12-04 | 25.86 | $26.11 | 56700 |
| 2024-12-03 | 25.83 | $26.00 | 71300 |
| 2024-12-02 | 25.81 | $26.05 | 41432 |
| 2024-11-29 | 25.78 | $26.10 | 8102 |
| 2024-11-27 | 25.75 | $25.96 | 35624 |
| 2024-11-26 | 25.72 | $25.88 | 39900 |
| 2024-11-25 | 25.71 | $25.98 | 55600 |
| 2024-11-22 | 25.69 | $25.64 | 13630 |
| 2024-11-21 | 25.70 | $25.63 | 53600 |
| 2024-11-20 | 25.71 | $25.63 | 68700 |
| 2024-11-19 | 25.72 | $25.68 | 105724 |
| 2024-11-18 | 25.73 | $25.67 | 186300 |
| 2024-11-15 | 25.75 | $25.60 | 169004 |
| 2024-11-14 | 25.77 | $25.60 | 99407 |
| 2024-11-13 | 25.80 | $25.62 | 65800 |
| 2024-11-12 | 25.82 | $25.60 | 435900 |
| 2024-11-11 | 25.86 | $25.80 | 123000 |
| 2024-11-08 | 25.87 | $25.91 | 52433 |
| 2024-11-07 | 25.88 | $25.92 | 61400 |
| 2024-11-06 | 25.88 | $25.58 | 30700 |
| 2024-11-05 | 25.93 | $25.86 | 185210 |
| 2024-11-04 | 25.94 | $25.71 | 44200 |
| 2024-11-01 | 25.98 | $25.59 | 37600 |
| 2024-10-31 | 26.03 | $25.96 | 36500 |
| 2024-10-30 | 26.05 | $25.85 | 39777 |
| 2024-10-29 | 26.08 | $25.90 | 18600 |
| 2024-10-28 | 26.11 | $25.86 | 19010 |
| 2024-10-25 | 26.15 | $25.89 | 10300 |
| 2024-10-24 | 26.19 | $26.06 | 90700 |
| 2024-10-23 | 26.21 | $25.87 | 100618 |
| 2024-10-22 | 26.26 | $26.04 | 42100 |
| 2024-10-21 | 26.29 | $25.97 | 21900 |
| 2024-10-18 | 26.34 | $26.22 | 35616 |
| 2024-10-17 | 26.36 | $26.20 | 23300 |
| 2024-10-16 | 26.39 | $26.34 | 71800 |
| 2024-10-15 | 26.41 | $26.38 | 19400 |
| 2024-10-14 | 26.43 | $26.11 | 136646 |
| 2024-10-11 | 26.47 | $26.23 | 33405 |
| 2024-10-10 | 26.51 | $26.19 | 66600 |
| 2024-10-09 | 26.55 | $26.27 | 84500 |
| 2024-10-08 | 26.58 | $26.31 | 47400 |
| 2024-10-07 | 26.61 | $26.20 | 50400 |
| 2024-10-04 | 26.66 | $26.33 | 109621 |
| 2024-10-03 | 26.69 | $26.57 | 93500 |
| 2024-10-02 | 26.71 | $26.67 | 56234 |
| 2024-10-01 | 26.71 | $26.72 | 1.3M |
| 2024-09-30 | 26.70 | $26.71 | 22800 |
| 2024-09-27 | 26.69 | $26.70 | 13600 |
| 2024-09-26 | 26.68 | $26.65 | 21138 |
| 2024-09-25 | 26.68 | $26.61 | 20246 |
| 2024-09-24 | 26.68 | $26.82 | 27300 |
| 2024-09-23 | 26.66 | $26.77 | 65400 |
| 2024-09-20 | 26.64 | $26.74 | 25200 |
| 2024-09-19 | 26.62 | $26.70 | 51249 |
| 2024-09-18 | 26.61 | $26.70 | 97404 |
| 2024-09-17 | 26.59 | $26.76 | 60314 |
| 2024-09-16 | 26.56 | $26.85 | 52900 |
| 2024-09-13 | 26.53 | $26.69 | 33400 |
| 2024-09-12 | 26.51 | $26.68 | 13528 |
| 2024-09-11 | 26.48 | $26.68 | 43400 |
| 2024-09-10 | 26.46 | $26.62 | 41700 |
| 2024-09-09 | 26.43 | $26.60 | 22600 |
| 2024-09-06 | 26.41 | $26.50 | 20500 |
| 2024-09-05 | 26.39 | $26.53 | 68901 |
| 2024-09-04 | 26.37 | $26.49 | 64200 |
| 2024-09-03 | 26.35 | $26.26 | 26200 |
| 2024-08-30 | 26.35 | $26.32 | 27805 |
| 2024-08-29 | 26.34 | $26.43 | 57125 |
| 2024-08-28 | 26.32 | $26.40 | 30317 |
| 2024-08-27 | 26.30 | $26.47 | 32409 |
| 2024-08-26 | 26.27 | $26.50 | 75510 |
| 2024-08-23 | 26.24 | $26.52 | 27500 |
| 2024-08-22 | 26.20 | $26.32 | 35600 |
| 2024-08-21 | 26.18 | $26.47 | 62300 |
| 2024-08-20 | 26.13 | $26.38 | 52900 |
| 2024-08-19 | 26.09 | $26.33 | 48412 |
| 2024-08-16 | 26.06 | $26.27 | 10142 |
| 2024-08-15 | 26.02 | $26.23 | 67247 |
| 2024-08-14 | 25.99 | $26.29 | 53600 |
| 2024-08-13 | 25.95 | $26.22 | 48100 |
| 2024-08-12 | 25.91 | $26.09 | 46600 |
| 2024-08-09 | 25.89 | $25.96 | 13700 |
| 2024-08-08 | 25.87 | $25.90 | 31800 |
| 2024-08-07 | 25.87 | $25.87 | 20336 |
| 2024-08-06 | 25.86 | $26.00 | 28300 |
| 2024-08-05 | 25.83 | $26.23 | 99917 |
| 2024-08-02 | 25.79 | $26.20 | 74900 |
| 2024-08-01 | 25.74 | $25.95 | 37013 |
| 2024-07-31 | 25.71 | $25.96 | 23900 |
| 2024-07-30 | 25.68 | $25.81 | 182900 |
| 2024-07-29 | 25.66 | $25.79 | 18918 |
| 2024-07-26 | 25.64 | $25.74 | 34417 |
| 2024-07-25 | 25.62 | $25.59 | 49807 |
| 2024-07-24 | 25.62 | $25.49 | 127800 |
| 2024-07-23 | 25.63 | $25.63 | 453716 |
| 2024-07-22 | 25.62 | $25.62 | 46900 |
| 2024-07-19 | 25.61 | $25.65 | 74323 |
| 2024-07-18 | 25.60 | $25.74 | 11703 |
| 2024-07-17 | 25.58 | $25.79 | 11400 |
| 2024-07-16 | 25.55 | $25.82 | 47800 |
| 2024-07-15 | 25.52 | $25.72 | 65500 |
| 2024-07-12 | 25.49 | $25.79 | 41837 |
| 2024-07-11 | 25.46 | $25.69 | 15100 |
| 2024-07-10 | 25.44 | $25.53 | 17700 |
| 2024-07-09 | 25.43 | $25.50 | 52300 |
| 2024-07-08 | 25.41 | $25.58 | 23100 |
| 2024-07-05 | 25.40 | $25.52 | 10503 |
| 2024-07-03 | 25.38 | $25.39 | 4205 |
| 2024-07-02 | 25.38 | $25.24 | 706703 |
| 2024-07-01 | 25.39 | $25.15 | 18200 |
| 2024-06-28 | 25.41 | $25.34 | 17011 |
| 2024-06-27 | 25.41 | $25.43 | 74248 |
| 2024-06-26 | 25.40 | $25.41 | 44332 |
| 2024-06-25 | 25.39 | $25.50 | 66200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.79
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.10
Average
26.02
Maximum
26.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.79 | $25.81 | 50548 |
| 2026-07-16 | 25.80 | $25.79 | 78810 |
| 2026-07-15 | 25.80 | $25.81 | 71147 |
| 2026-07-14 | 25.81 | $25.74 | 102614 |
| 2026-07-13 | 25.83 | $25.66 | 68700 |
| 2026-07-10 | 25.88 | $25.77 | 54243 |
| 2026-07-09 | 25.90 | $25.81 | 148600 |
| 2026-07-08 | 25.93 | $25.77 | 125910 |
| 2026-07-07 | 25.96 | $25.82 | 162300 |
| 2026-07-06 | 25.99 | $25.95 | 88244 |
| 2026-07-02 | 26.00 | $25.94 | 112734 |
| 2026-07-01 | 26.02 | $25.90 | 164400 |
| 2026-06-30 | 26.04 | $26.05 | 91300 |
| 2026-06-29 | 26.03 | $26.16 | 80347 |
| 2026-06-26 | 26.00 | $26.12 | 84400 |
| 2026-06-25 | 25.98 | $26.09 | 117732 |
| 2026-06-24 | 25.95 | $26.05 | 90001 |
| 2026-06-23 | 25.93 | $25.96 | 85700 |
| 2026-06-22 | 25.93 | $25.93 | 187200 |
| 2026-06-18 | 25.93 | $25.99 | 76800 |
| 2026-06-17 | 25.92 | $25.91 | 172207 |
| 2026-06-16 | 25.93 | $26.03 | 87611 |
| 2026-06-15 | 25.91 | $25.99 | 140849 |
| 2026-06-12 | 25.90 | $25.97 | 113649 |
| 2026-06-11 | 25.89 | $25.99 | 142720 |
| 2026-06-10 | 25.87 | $25.83 | 104515 |
| 2026-06-09 | 25.89 | $25.87 | 100800 |
| 2026-06-08 | 25.90 | $25.79 | 149300 |
| 2026-06-05 | 25.93 | $25.83 | 862834 |
| 2026-06-04 | 25.95 | $25.97 | 103100 |
| 2026-06-03 | 25.95 | $25.94 | 146641 |
| 2026-06-02 | 25.96 | $25.99 | 74600 |
| 2026-06-01 | 25.96 | $25.98 | 146200 |
| 2026-05-29 | 25.95 | $26.10 | 86405 |
| 2026-05-28 | 25.93 | $26.08 | 165700 |
| 2026-05-27 | 25.90 | $26.05 | 156300 |
| 2026-05-26 | 25.88 | $26.02 | 188405 |
| 2026-05-22 | 25.86 | $25.91 | 118401 |
| 2026-05-21 | 25.86 | $25.87 | 117400 |
| 2026-05-20 | 25.87 | $25.84 | 109801 |
| 2026-05-19 | 25.89 | $25.67 | 82800 |
| 2026-05-18 | 25.94 | $25.79 | 84500 |
| 2026-05-15 | 25.98 | $25.82 | 95422 |
| 2026-05-14 | 26.03 | $25.98 | 70200 |
| 2026-05-13 | 26.04 | $26.00 | 114300 |
| 2026-05-12 | 26.05 | $26.00 | 80409 |
| 2026-05-11 | 26.07 | $26.05 | 134600 |
| 2026-05-08 | 26.08 | $26.13 | 1.0M |
| 2026-05-07 | 26.07 | $26.04 | 165547 |
| 2026-05-06 | 26.08 | $26.13 | 181800 |
| 2026-05-05 | 26.08 | $26.01 | 102123 |
| 2026-05-04 | 26.10 | $25.95 | 70403 |
| 2026-05-01 | 26.13 | $26.01 | 109623 |
| 2026-04-30 | 26.16 | $26.10 | 114300 |
| 2026-04-29 | 26.17 | $26.05 | 78800 |
| 2026-04-28 | 26.19 | $26.16 | 93900 |
| 2026-04-27 | 26.20 | $26.17 | 135400 |
| 2026-04-24 | 26.21 | $26.21 | 97800 |
| 2026-04-23 | 26.20 | $26.20 | 111716 |
| 2026-04-22 | 26.20 | $26.25 | 242011 |
| 2026-04-21 | 26.19 | $26.20 | 225800 |
| 2026-04-20 | 26.18 | $26.32 | 163300 |
| 2026-04-17 | 26.15 | $26.30 | 88600 |
| 2026-04-16 | 26.12 | $26.19 | 162246 |
| 2026-04-15 | 26.11 | $26.28 | 103800 |
| 2026-04-14 | 26.08 | $26.29 | 124813 |
| 2026-04-13 | 26.04 | $26.22 | 110800 |
| 2026-04-10 | 26.01 | $26.12 | 90800 |
| 2026-04-09 | 25.99 | $26.17 | 77600 |
| 2026-04-08 | 25.97 | $26.16 | 189600 |
| 2026-04-07 | 25.94 | $26.06 | 164200 |
| 2026-04-06 | 25.93 | $26.02 | 173900 |
| 2026-04-02 | 25.92 | $26.08 | 95500 |
| 2026-04-01 | 25.91 | $26.00 | 261500 |
| 2026-03-31 | 25.91 | $26.06 | 150200 |
| 2026-03-30 | 25.89 | $25.91 | 155600 |
| 2026-03-27 | 25.91 | $25.78 | 1.7M |
| 2026-03-26 | 25.96 | $25.83 | 141400 |
| 2026-03-25 | 26.01 | $26.03 | 274100 |
| 2026-03-24 | 26.02 | $25.93 | 193700 |
| 2026-03-23 | 26.06 | $25.99 | 113838 |
| 2026-03-20 | 26.09 | $25.85 | 157211 |
| 2026-03-19 | 26.15 | $26.14 | 195100 |
| 2026-03-18 | 26.17 | $26.06 | 241300 |
| 2026-03-17 | 26.21 | $26.19 | 127000 |
| 2026-03-16 | 26.23 | $26.05 | 100646 |
| 2026-03-13 | 26.28 | $25.96 | 158900 |
| 2026-03-12 | 26.35 | $26.04 | 322000 |
| 2026-03-11 | 26.43 | $26.17 | 276702 |
| 2026-03-10 | 26.48 | $26.33 | 202835 |
| 2026-03-09 | 26.52 | $26.45 | 165122 |
| 2026-03-06 | 26.53 | $26.35 | 256437 |
| 2026-03-05 | 26.56 | $26.42 | 181200 |
| 2026-03-04 | 26.59 | $26.48 | 204035 |
| 2026-03-03 | 26.61 | $26.48 | 400120 |
| 2026-03-02 | 26.63 | $26.50 | 342300 |
| 2026-02-27 | 26.65 | $26.69 | 128027 |
| 2026-02-26 | 26.63 | $26.66 | 98300 |
| 2026-02-25 | 26.62 | $26.64 | 130228 |
| 2026-02-24 | 26.60 | $26.65 | 203700 |
| 2026-02-23 | 26.59 | $26.68 | 199500 |
| 2026-02-20 | 26.56 | $26.62 | 176020 |
| 2026-02-19 | 26.54 | $26.62 | 1.9M |
| 2026-02-18 | 26.51 | $26.59 | 190612 |
| 2026-02-17 | 26.49 | $26.64 | 250722 |
| 2026-02-13 | 26.46 | $26.62 | 265600 |
| 2026-02-12 | 26.42 | $26.54 | 224313 |
| 2026-02-11 | 26.39 | $26.43 | 152135 |
| 2026-02-10 | 26.39 | $26.46 | 320100 |
| 2026-02-09 | 26.37 | $26.41 | 535300 |
| 2026-02-06 | 26.37 | $26.41 | 330000 |
| 2026-02-05 | 26.36 | $26.40 | 222800 |
| 2026-02-04 | 26.35 | $26.28 | 269200 |
| 2026-02-03 | 26.37 | $26.29 | 269619 |
| 2026-02-02 | 26.39 | $26.28 | 156446 |
| 2026-01-30 | 26.42 | $26.41 | 277029 |
| 2026-01-29 | 26.42 | $26.43 | 212200 |
| 2026-01-28 | 26.41 | $26.41 | 209800 |
| 2026-01-27 | 26.41 | $26.44 | 133200 |
| 2026-01-26 | 26.41 | $26.45 | 180800 |
| 2026-01-23 | 26.40 | $26.43 | 159600 |
| 2026-01-22 | 26.40 | $26.41 | 215730 |
| 2026-01-21 | 26.39 | $26.40 | 199100 |
| 2026-01-20 | 26.39 | $26.25 | 198600 |
| 2026-01-16 | 26.43 | $26.39 | 116200 |
| 2026-01-15 | 26.43 | $26.43 | 157400 |
| 2026-01-14 | 26.43 | $26.51 | 201902 |
| 2026-01-13 | 26.42 | $26.46 | 208820 |
| 2026-01-12 | 26.41 | $26.41 | 218433 |
| 2026-01-09 | 26.41 | $26.44 | 207225 |
| 2026-01-08 | 26.40 | $26.39 | 242232 |
| 2026-01-07 | 26.40 | $26.42 | 337900 |
| 2026-01-06 | 26.40 | $26.45 | 258100 |
| 2026-01-05 | 26.39 | $26.43 | 172800 |
| 2026-01-02 | 26.39 | $26.36 | 167813 |
| 2025-12-31 | 26.39 | $26.37 | 113700 |
| 2025-12-30 | 26.40 | $26.45 | 106023 |
| 2025-12-29 | 26.39 | $26.47 | 230500 |
| 2025-12-26 | 26.38 | $26.44 | 143800 |
| 2025-12-24 | 26.37 | $26.41 | 114200 |
| 2025-12-23 | 26.36 | $26.33 | 752607 |
| 2025-12-22 | 26.37 | $26.31 | 478824 |
| 2025-12-19 | 26.39 | $26.31 | 275617 |
| 2025-12-18 | 26.41 | $26.48 | 99537 |
| 2025-12-17 | 26.39 | $26.39 | 100400 |
| 2025-12-16 | 26.40 | $26.40 | 62100 |
| 2025-12-15 | 26.40 | $26.34 | 69718 |
| 2025-12-12 | 26.41 | $26.33 | 99505 |
| 2025-12-11 | 26.43 | $26.44 | 153900 |
| 2025-12-10 | 26.43 | $26.45 | 120400 |
| 2025-12-09 | 26.43 | $26.33 | 194333 |
| 2025-12-08 | 26.45 | $26.37 | 167201 |
| 2025-12-05 | 26.47 | $26.43 | 149300 |
| 2025-12-04 | 26.48 | $26.45 | 300632 |
| 2025-12-03 | 26.48 | $26.48 | 573839 |
| 2025-12-02 | 26.48 | $26.43 | 695200 |
| 2025-12-01 | 26.50 | $26.41 | 90826 |
| 2025-11-28 | 26.51 | $26.66 | 38020 |
| 2025-11-26 | 26.48 | $26.71 | 113247 |
| 2025-11-25 | 26.43 | $26.64 | 73600 |
| 2025-11-24 | 26.39 | $26.53 | 150849 |
| 2025-11-21 | 26.36 | $26.47 | 424131 |
| 2025-11-20 | 26.34 | $26.38 | 119200 |
| 2025-11-19 | 26.34 | $26.34 | 183126 |
| 2025-11-18 | 26.35 | $26.34 | 76600 |
| 2025-11-17 | 26.36 | $26.28 | 175200 |
| 2025-11-14 | 26.38 | $26.26 | 113400 |
| 2025-11-13 | 26.41 | $26.34 | 144400 |
| 2025-11-12 | 26.43 | $26.45 | 195840 |
| 2025-11-11 | 26.43 | $26.47 | 176200 |
| 2025-11-10 | 26.43 | $26.35 | 254026 |
| 2025-11-07 | 26.45 | $26.36 | 90045 |
| 2025-11-06 | 26.47 | $26.38 | 66700 |
| 2025-11-05 | 26.49 | $26.27 | 116042 |
| 2025-11-04 | 26.54 | $26.36 | 132800 |
| 2025-11-03 | 26.58 | $26.27 | 140308 |
| 2025-10-31 | 26.64 | $26.46 | 153200 |
| 2025-10-30 | 26.67 | $26.50 | 196805 |
| 2025-10-29 | 26.70 | $26.62 | 77900 |
| 2025-10-28 | 26.71 | $26.73 | 90246 |
| 2025-10-27 | 26.69 | $26.74 | 51200 |
| 2025-10-24 | 26.67 | $26.70 | 71200 |
| 2025-10-23 | 26.66 | $26.67 | 130922 |
| 2025-10-22 | 26.64 | $26.70 | 94900 |
| 2025-10-21 | 26.62 | $26.69 | 80222 |
| 2025-10-20 | 26.60 | $26.65 | 42500 |
| 2025-10-17 | 26.58 | $26.62 | 58100 |
| 2025-10-16 | 26.57 | $26.72 | 68406 |
| 2025-10-15 | 26.53 | $26.61 | 73400 |
| 2025-10-14 | 26.51 | $26.52 | 54838 |
| 2025-10-13 | 26.50 | $26.54 | 30110 |
| 2025-10-10 | 26.49 | $26.43 | 70429 |
| 2025-10-09 | 26.50 | $26.37 | 61707 |
| 2025-10-08 | 26.52 | $26.44 | 88600 |
| 2025-10-07 | 26.53 | $26.45 | 51700 |
| 2025-10-06 | 26.54 | $26.41 | 75100 |
| 2025-10-03 | 26.56 | $26.50 | 59529 |
| 2025-10-02 | 26.56 | $26.51 | 1.1M |
| 2025-10-01 | 26.57 | $26.50 | 46200 |
| 2025-09-30 | 26.57 | $26.47 | 96943 |
| 2025-09-29 | 26.58 | $26.54 | 86800 |
| 2025-09-26 | 26.58 | $26.46 | 23900 |
| 2025-09-25 | 26.59 | $26.42 | 91900 |
| 2025-09-24 | 26.61 | $26.49 | 87637 |
| 2025-09-23 | 26.62 | $26.55 | 76018 |
| 2025-09-22 | 26.62 | $26.48 | 89300 |
| 2025-09-19 | 26.63 | $26.59 | 71005 |
| 2025-09-18 | 26.62 | $26.55 | 340301 |
| 2025-09-17 | 26.61 | $26.60 | 84409 |
| 2025-09-16 | 26.59 | $26.67 | 99728 |
| 2025-09-15 | 26.56 | $26.67 | 84919 |
| 2025-09-12 | 26.51 | $26.60 | 77700 |
| 2025-09-11 | 26.47 | $26.65 | 83900 |
| 2025-09-10 | 26.42 | $26.56 | 47200 |
| 2025-09-09 | 26.38 | $26.48 | 108600 |
| 2025-09-08 | 26.34 | $26.56 | 128300 |
| 2025-09-05 | 26.28 | $26.50 | 58815 |
| 2025-09-04 | 26.22 | $26.30 | 67947 |
| 2025-09-03 | 26.20 | $26.16 | 86900 |
| 2025-09-02 | 26.20 | $26.06 | 97500 |
| 2025-08-29 | 26.22 | $26.21 | 249300 |
| 2025-08-28 | 26.22 | $26.27 | 93000 |
| 2025-08-27 | 26.20 | $26.24 | 94400 |
| 2025-08-26 | 26.18 | $26.21 | 108300 |
| 2025-08-25 | 26.17 | $26.17 | 72418 |
| 2025-08-22 | 26.16 | $26.22 | 35115 |
| 2025-08-21 | 26.14 | $26.06 | 85628 |
| 2025-08-20 | 26.15 | $26.08 | 78712 |
| 2025-08-19 | 26.15 | $26.12 | 89313 |
| 2025-08-18 | 26.15 | $26.05 | 80200 |
| 2025-08-15 | 26.16 | $26.11 | 83300 |
| 2025-08-14 | 26.16 | $26.12 | 64530 |
| 2025-08-13 | 26.16 | $26.22 | 83600 |
| 2025-08-12 | 26.14 | $26.11 | 116734 |
| 2025-08-11 | 26.14 | $26.08 | 86100 |
| 2025-08-08 | 26.14 | $26.08 | 33400 |
| 2025-08-07 | 26.14 | $26.14 | 85640 |
| 2025-08-06 | 26.12 | $26.17 | 46424 |
| 2025-08-05 | 26.10 | $26.17 | 75400 |
| 2025-08-04 | 26.08 | $26.19 | 60200 |
| 2025-08-01 | 26.04 | $26.15 | 29236 |
| 2025-07-31 | 26.01 | $26.00 | 55800 |
| 2025-07-30 | 26.00 | $26.04 | 53000 |
| 2025-07-29 | 25.99 | $26.06 | 61900 |
| 2025-07-28 | 25.96 | $25.99 | 170500 |
| 2025-07-25 | 25.95 | $25.97 | 69108 |
| 2025-07-24 | 25.94 | $25.93 | 56900 |
| 2025-07-23 | 25.93 | $25.95 | 206717 |
| 2025-07-22 | 25.92 | $26.01 | 53700 |
| 2025-07-21 | 25.90 | $25.95 | 79531 |
| 2025-07-18 | 25.88 | $25.86 | 56900 |
| 2025-07-17 | 25.88 | $25.83 | 82934 |
| 2025-07-16 | 25.88 | $25.76 | 30800 |
| 2025-07-15 | 25.90 | $25.70 | 71900 |
| 2025-07-14 | 25.94 | $25.79 | 38038 |
| 2025-07-11 | 25.96 | $25.79 | 35000 |
| 2025-07-10 | 25.98 | $25.90 | 42943 |
| 2025-07-09 | 25.99 | $25.95 | 74600 |
| 2025-07-08 | 25.98 | $25.79 | 52300 |
| 2025-07-07 | 26.01 | $25.84 | 75400 |
| 2025-07-03 | 26.03 | $25.98 | 47944 |
| 2025-07-02 | 26.02 | $26.02 | 280000 |
| 2025-07-01 | 26.00 | $26.05 | 46730 |
| 2025-06-30 | 25.97 | $26.13 | 45708 |
| 2025-06-27 | 25.92 | $26.03 | 26943 |
| 2025-06-26 | 25.88 | $26.02 | 40100 |
| 2025-06-25 | 25.83 | $25.93 | 47136 |
| 2025-06-24 | 25.80 | $25.97 | 75399 |
| 2025-06-23 | 25.75 | $25.88 | 41200 |
| 2025-06-20 | 25.71 | $25.78 | 60700 |
| 2025-06-18 | 25.69 | $25.80 | 41934 |
| 2025-06-17 | 25.66 | $25.69 | 37400 |
| 2025-06-16 | 25.64 | $25.66 | 46237 |
| 2025-06-13 | 25.63 | $25.66 | 40900 |
| 2025-06-12 | 25.62 | $25.79 | 17400 |
| 2025-06-11 | 25.58 | $25.68 | 56235 |
| 2025-06-10 | 25.55 | $25.58 | 32300 |
| 2025-06-09 | 25.54 | $25.52 | 74300 |
| 2025-06-06 | 25.54 | $25.46 | 61602 |
| 2025-06-05 | 25.56 | $25.60 | 29131 |
| 2025-06-04 | 25.54 | $25.69 | 49943 |
| 2025-06-03 | 25.51 | $25.52 | 58800 |
| 2025-06-02 | 25.50 | $25.53 | 42201 |
| 2025-05-30 | 25.50 | $25.65 | 36635 |
| 2025-05-29 | 25.46 | $25.62 | 109449 |
| 2025-05-28 | 25.43 | $25.51 | 81233 |
| 2025-05-27 | 25.42 | $25.57 | 43917 |
| 2025-05-23 | 25.39 | $25.38 | 53300 |
| 2025-05-22 | 25.39 | $25.33 | 70625 |
| 2025-05-21 | 25.41 | $25.24 | 59920 |
| 2025-05-20 | 25.45 | $25.45 | 54303 |
| 2025-05-19 | 25.45 | $25.53 | 39542 |
| 2025-05-16 | 25.44 | $25.53 | 41649 |
| 2025-05-15 | 25.42 | $25.50 | 80141 |
| 2025-05-14 | 25.41 | $25.31 | 131500 |
| 2025-05-13 | 25.43 | $25.39 | 65015 |
| 2025-05-12 | 25.45 | $25.33 | 50600 |
| 2025-05-09 | 25.47 | $25.45 | 51800 |
| 2025-05-08 | 25.48 | $25.46 | 37106 |
| 2025-05-07 | 25.49 | $25.54 | 55801 |
| 2025-05-06 | 25.48 | $25.50 | 50600 |
| 2025-05-05 | 25.47 | $25.43 | 58617 |
| 2025-05-02 | 25.49 | $25.46 | 42303 |
| 2025-05-01 | 25.49 | $25.45 | 47234 |
| 2025-04-30 | 25.51 | $25.64 | 238900 |
| 2025-04-29 | 25.48 | $25.79 | 976635 |
| 2025-04-28 | 25.42 | $25.74 | 34030 |
| 2025-04-25 | 25.35 | $25.61 | 21021 |
| 2025-04-24 | 25.31 | $25.56 | 22400 |
| 2025-04-23 | 25.27 | $25.34 | 77522 |
| 2025-04-22 | 25.27 | $25.23 | 30900 |
| 2025-04-21 | 25.29 | $25.19 | 126603 |
| 2025-04-17 | 25.33 | $25.38 | 33633 |
| 2025-04-16 | 25.33 | $25.41 | 152300 |
| 2025-04-15 | 25.33 | $25.30 | 45821 |
| 2025-04-14 | 25.36 | $25.15 | 51918 |
| 2025-04-11 | 25.42 | $24.95 | 54132 |
| 2025-04-10 | 25.53 | $25.06 | 98500 |
| 2025-04-09 | 25.63 | $25.52 | 88400 |
| 2025-04-08 | 25.66 | $25.21 | 44500 |
| 2025-04-07 | 25.76 | $25.43 | 88500 |
| 2025-04-04 | 25.82 | $25.84 | 80400 |
| 2025-04-03 | 25.81 | $26.07 | 43119 |
| 2025-04-02 | 25.75 | $25.79 | 49111 |
| 2025-04-01 | 25.74 | $25.75 | 50300 |
| 2025-03-31 | 25.73 | $25.79 | 31862 |
| 2025-03-28 | 25.72 | $25.75 | 27900 |
| 2025-03-27 | 25.71 | $25.61 | 116000 |
| 2025-03-26 | 25.73 | $25.62 | 47817 |
| 2025-03-25 | 25.75 | $25.69 | 72300 |
| 2025-03-24 | 25.75 | $25.68 | 43705 |
| 2025-03-21 | 25.76 | $25.83 | 41537 |
| 2025-03-20 | 25.74 | $25.79 | 91506 |
| 2025-03-19 | 25.73 | $25.84 | 52723 |
| 2025-03-18 | 25.70 | $25.65 | 71100 |
| 2025-03-17 | 25.71 | $25.67 | 55503 |
| 2025-03-14 | 25.71 | $25.58 | 46000 |
| 2025-03-13 | 25.74 | $25.59 | 75033 |
| 2025-03-12 | 25.76 | $25.52 | 66827 |
| 2025-03-11 | 25.80 | $25.66 | 64221 |
| 2025-03-10 | 25.82 | $25.77 | 78839 |
| 2025-03-07 | 25.82 | $25.68 | 215302 |
| 2025-03-06 | 25.84 | $25.73 | 304100 |
| 2025-03-05 | 25.85 | $25.77 | 276712 |
| 2025-03-04 | 25.85 | $25.83 | 82700 |
| 2025-03-03 | 25.84 | $26.01 | 47700 |
| 2025-02-28 | 25.79 | $25.98 | 40548 |
| 2025-02-27 | 25.73 | $25.89 | 77900 |
| 2025-02-26 | 25.68 | $25.92 | 60411 |
| 2025-02-25 | 25.62 | $25.87 | 59920 |
| 2025-02-24 | 25.56 | $25.71 | 106900 |
| 2025-02-21 | 25.53 | $25.66 | 57148 |
| 2025-02-20 | 25.50 | $25.59 | 56812 |
| 2025-02-19 | 25.47 | $25.48 | 52800 |
| 2025-02-18 | 25.47 | $25.46 | 57724 |
| 2025-02-14 | 25.47 | $25.59 | 44200 |
| 2025-02-13 | 25.45 | $25.53 | 102900 |
| 2025-02-12 | 25.43 | $25.28 | 155100 |
| 2025-02-11 | 25.46 | $25.40 | 126149 |
| 2025-02-10 | 25.47 | $25.46 | 79821 |
| 2025-02-07 | 25.47 | $25.51 | 59331 |
| 2025-02-06 | 25.46 | $25.55 | 103300 |
| 2025-02-05 | 25.44 | $25.63 | 55000 |
| 2025-02-04 | 25.40 | $25.46 | 43805 |
| 2025-02-03 | 25.39 | $25.41 | 181405 |
| 2025-01-31 | 25.39 | $25.53 | 49500 |
| 2025-01-30 | 25.37 | $25.55 | 49000 |
| 2025-01-29 | 25.33 | $25.51 | 129111 |
| 2025-01-28 | 25.30 | $25.52 | 199311 |
| 2025-01-27 | 25.26 | $25.55 | 57700 |
| 2025-01-24 | 25.22 | $25.35 | 68500 |
| 2025-01-23 | 25.20 | $25.33 | 67500 |
| 2025-01-22 | 25.19 | $25.39 | 57211 |
| 2025-01-21 | 25.16 | $25.42 | 62649 |
| 2025-01-17 | 25.13 | $25.29 | 33615 |
| 2025-01-16 | 25.12 | $25.31 | 48203 |
| 2025-01-15 | 25.10 | $25.24 | 131649 |
| 2025-01-14 | 25.10 | $24.95 | 85721 |
| 2025-01-13 | 25.15 | $24.95 | 85600 |
| 2025-01-10 | 25.22 | $25.03 | 119723 |
| 2025-01-08 | 25.29 | $25.21 | 112144 |
| 2025-01-07 | 25.32 | $25.17 | 105500 |
| 2025-01-06 | 25.38 | $25.30 | 141748 |
| 2025-01-03 | 25.41 | $25.34 | 66300 |
| 2025-01-02 | 25.45 | $25.48 | 153840 |
| 2024-12-31 | 25.45 | $25.45 | 154500 |
| 2024-12-30 | 25.47 | $25.51 | 265125 |
| 2024-12-27 | 25.48 | $25.40 | 119133 |
| 2024-12-26 | 25.52 | $25.41 | 211639 |
| 2024-12-24 | 25.56 | $25.45 | 408900 |
| 2024-12-23 | 25.60 | $25.38 | 908600 |
| 2024-12-20 | 25.66 | $25.39 | 243110 |
| 2024-12-19 | 25.73 | $25.32 | 105400 |
| 2024-12-18 | 25.82 | $25.49 | 276600 |
| 2024-12-17 | 25.90 | $25.77 | 84725 |
| 2024-12-16 | 25.92 | $25.81 | 47027 |
| 2024-12-13 | 25.95 | $25.75 | 21912 |
| 2024-12-12 | 25.99 | $25.89 | 28000 |
| 2024-12-11 | 26.00 | $26.03 | 53100 |
| 2024-12-10 | 25.99 | $26.04 | 41100 |
| 2024-12-09 | 25.98 | $26.06 | 48200 |
| 2024-12-06 | 25.96 | $26.12 | 28900 |
| 2024-12-05 | 25.92 | $26.07 | 116100 |
| 2024-12-04 | 25.89 | $26.11 | 56700 |
| 2024-12-03 | 25.84 | $26.00 | 71300 |
| 2024-12-02 | 25.81 | $26.05 | 41432 |
| 2024-11-29 | 25.77 | $26.10 | 8102 |
| 2024-11-27 | 25.70 | $25.96 | 35624 |
| 2024-11-26 | 25.66 | $25.88 | 39900 |
| 2024-11-25 | 25.63 | $25.98 | 55600 |
| 2024-11-22 | 25.57 | $25.64 | 13630 |
| 2024-11-21 | 25.58 | $25.63 | 53600 |
| 2024-11-20 | 25.59 | $25.63 | 68700 |
| 2024-11-19 | 25.60 | $25.68 | 105724 |
| 2024-11-18 | 25.60 | $25.67 | 186300 |
| 2024-11-15 | 25.61 | $25.60 | 169004 |
| 2024-11-14 | 25.64 | $25.60 | 99407 |
| 2024-11-13 | 25.67 | $25.62 | 65800 |
| 2024-11-12 | 25.70 | $25.60 | 435900 |
| 2024-11-11 | 25.74 | $25.80 | 123000 |
| 2024-11-08 | 25.75 | $25.91 | 52433 |
| 2024-11-07 | 25.74 | $25.92 | 61400 |
| 2024-11-06 | 25.73 | $25.58 | 30700 |
| 2024-11-05 | 25.78 | $25.86 | 185210 |
| 2024-11-04 | 25.79 | $25.71 | 44200 |
| 2024-11-01 | 25.83 | $25.59 | 37600 |
| 2024-10-31 | 25.91 | $25.96 | 36500 |
| 2024-10-30 | 25.92 | $25.85 | 39777 |
| 2024-10-29 | 25.96 | $25.90 | 18600 |
| 2024-10-28 | 25.99 | $25.86 | 19010 |
| 2024-10-25 | 26.04 | $25.89 | 10300 |
| 2024-10-24 | 26.09 | $26.06 | 90700 |
| 2024-10-23 | 26.11 | $25.87 | 100618 |
| 2024-10-22 | 26.18 | $26.04 | 42100 |
| 2024-10-21 | 26.22 | $25.97 | 21900 |
| 2024-10-18 | 26.28 | $26.22 | 35616 |
| 2024-10-17 | 26.31 | $26.20 | 23300 |
| 2024-10-16 | 26.34 | $26.34 | 71800 |
| 2024-10-15 | 26.35 | $26.38 | 19400 |
| 2024-10-14 | 26.35 | $26.11 | 136646 |
| 2024-10-11 | 26.41 | $26.23 | 33405 |
| 2024-10-10 | 26.45 | $26.19 | 66600 |
| 2024-10-09 | 26.51 | $26.27 | 84500 |
| 2024-10-08 | 26.56 | $26.31 | 47400 |
| 2024-10-07 | 26.61 | $26.20 | 50400 |
| 2024-10-04 | 26.69 | $26.33 | 109621 |
| 2024-10-03 | 26.76 | $26.57 | 93500 |
| 2024-10-02 | 26.78 | $26.67 | 56234 |
| 2024-10-01 | 26.79 | $26.72 | 1.3M |
| 2024-09-30 | 26.79 | $26.71 | 22800 |
| 2024-09-27 | 26.79 | $26.70 | 13600 |
| 2024-09-26 | 26.79 | $26.65 | 21138 |
| 2024-09-25 | 26.80 | $26.61 | 20246 |
| 2024-09-24 | 26.82 | $26.82 | 27300 |
| 2024-09-23 | 26.80 | $26.77 | 65400 |
| 2024-09-20 | 26.79 | $26.74 | 25200 |
| 2024-09-19 | 26.77 | $26.70 | 51249 |
| 2024-09-18 | 26.77 | $26.70 | 97404 |
| 2024-09-17 | 26.76 | $26.76 | 60314 |
| 2024-09-16 | 26.73 | $26.85 | 52900 |
| 2024-09-13 | 26.68 | $26.69 | 33400 |
| 2024-09-12 | 26.65 | $26.68 | 13528 |
| 2024-09-11 | 26.62 | $26.68 | 43400 |
| 2024-09-10 | 26.59 | $26.62 | 41700 |
| 2024-09-09 | 26.56 | $26.60 | 22600 |
| 2024-09-06 | 26.53 | $26.50 | 20500 |
| 2024-09-05 | 26.51 | $26.53 | 68901 |
| 2024-09-04 | 26.49 | $26.49 | 64200 |
| 2024-09-03 | 26.47 | $26.26 | 26200 |
| 2024-08-30 | 26.49 | $26.32 | 27805 |
| 2024-08-29 | 26.50 | $26.43 | 57125 |
| 2024-08-28 | 26.49 | $26.40 | 30317 |
| 2024-08-27 | 26.48 | $26.47 | 32409 |
| 2024-08-26 | 26.45 | $26.50 | 75510 |
| 2024-08-23 | 26.42 | $26.52 | 27500 |
| 2024-08-22 | 26.37 | $26.32 | 35600 |
| 2024-08-21 | 26.35 | $26.47 | 62300 |
| 2024-08-20 | 26.30 | $26.38 | 52900 |
| 2024-08-19 | 26.25 | $26.33 | 48412 |
| 2024-08-16 | 26.21 | $26.27 | 10142 |
| 2024-08-15 | 26.18 | $26.23 | 67247 |
| 2024-08-14 | 26.14 | $26.29 | 53600 |
| 2024-08-13 | 26.09 | $26.22 | 48100 |
| 2024-08-12 | 26.04 | $26.09 | 46600 |
| 2024-08-09 | 26.01 | $25.96 | 13700 |
| 2024-08-08 | 26.00 | $25.90 | 31800 |
| 2024-08-07 | 26.00 | $25.87 | 20336 |
| 2024-08-06 | 26.01 | $26.00 | 28300 |
| 2024-08-05 | 25.99 | $26.23 | 99917 |
| 2024-08-02 | 25.92 | $26.20 | 74900 |
| 2024-08-01 | 25.84 | $25.95 | 37013 |
| 2024-07-31 | 25.80 | $25.96 | 23900 |
| 2024-07-30 | 25.76 | $25.81 | 182900 |
| 2024-07-29 | 25.73 | $25.79 | 18918 |
| 2024-07-26 | 25.70 | $25.74 | 34417 |
| 2024-07-25 | 25.68 | $25.59 | 49807 |
| 2024-07-24 | 25.69 | $25.49 | 127800 |
| 2024-07-23 | 25.72 | $25.63 | 453716 |
| 2024-07-22 | 25.73 | $25.62 | 46900 |
| 2024-07-19 | 25.73 | $25.65 | 74323 |
| 2024-07-18 | 25.73 | $25.74 | 11703 |
| 2024-07-17 | 25.71 | $25.79 | 11400 |
| 2024-07-16 | 25.68 | $25.82 | 47800 |
| 2024-07-15 | 25.63 | $25.72 | 65500 |
| 2024-07-12 | 25.60 | $25.79 | 41837 |
| 2024-07-11 | 25.54 | $25.69 | 15100 |
| 2024-07-10 | 25.50 | $25.53 | 17700 |
| 2024-07-09 | 25.48 | $25.50 | 52300 |
| 2024-07-08 | 25.47 | $25.58 | 23100 |
| 2024-07-05 | 25.43 | $25.52 | 10503 |
| 2024-07-03 | 25.41 | $25.39 | 4205 |
| 2024-07-02 | 25.40 | $25.24 | 706703 |
| 2024-07-01 | 25.43 | $25.15 | 18200 |
| 2024-06-28 | 25.48 | $25.34 | 17011 |
| 2024-06-27 | 25.49 | $25.43 | 74248 |
| 2024-06-26 | 25.49 | $25.41 | 44332 |
| 2024-06-25 | 25.49 | $25.50 | 66200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.76
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.00
Average
26.02
Maximum
26.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.76 | $25.81 | 50548 |
| 2026-07-16 | 25.76 | $25.79 | 78810 |
| 2026-07-15 | 25.76 | $25.81 | 71147 |
| 2026-07-14 | 25.77 | $25.74 | 102614 |
| 2026-07-13 | 25.79 | $25.66 | 68700 |
| 2026-07-10 | 25.85 | $25.77 | 54243 |
| 2026-07-09 | 25.88 | $25.81 | 148600 |
| 2026-07-08 | 25.91 | $25.77 | 125910 |
| 2026-07-07 | 25.97 | $25.82 | 162300 |
| 2026-07-06 | 26.01 | $25.95 | 88244 |
| 2026-07-02 | 26.03 | $25.94 | 112734 |
| 2026-07-01 | 26.05 | $25.90 | 164400 |
| 2026-06-30 | 26.09 | $26.05 | 91300 |
| 2026-06-29 | 26.09 | $26.16 | 80347 |
| 2026-06-26 | 26.05 | $26.12 | 84400 |
| 2026-06-25 | 26.01 | $26.09 | 117732 |
| 2026-06-24 | 25.98 | $26.05 | 90001 |
| 2026-06-23 | 25.96 | $25.96 | 85700 |
| 2026-06-22 | 25.95 | $25.93 | 187200 |
| 2026-06-18 | 25.96 | $25.99 | 76800 |
| 2026-06-17 | 25.94 | $25.91 | 172207 |
| 2026-06-16 | 25.95 | $26.03 | 87611 |
| 2026-06-15 | 25.93 | $25.99 | 140849 |
| 2026-06-12 | 25.91 | $25.97 | 113649 |
| 2026-06-11 | 25.89 | $25.99 | 142720 |
| 2026-06-10 | 25.86 | $25.83 | 104515 |
| 2026-06-09 | 25.88 | $25.87 | 100800 |
| 2026-06-08 | 25.90 | $25.79 | 149300 |
| 2026-06-05 | 25.94 | $25.83 | 862834 |
| 2026-06-04 | 25.97 | $25.97 | 103100 |
| 2026-06-03 | 25.97 | $25.94 | 146641 |
| 2026-06-02 | 25.98 | $25.99 | 74600 |
| 2026-06-01 | 25.98 | $25.98 | 146200 |
| 2026-05-29 | 25.98 | $26.10 | 86405 |
| 2026-05-28 | 25.94 | $26.08 | 165700 |
| 2026-05-27 | 25.90 | $26.05 | 156300 |
| 2026-05-26 | 25.86 | $26.02 | 188405 |
| 2026-05-22 | 25.82 | $25.91 | 118401 |
| 2026-05-21 | 25.81 | $25.87 | 117400 |
| 2026-05-20 | 25.81 | $25.84 | 109801 |
| 2026-05-19 | 25.83 | $25.67 | 82800 |
| 2026-05-18 | 25.90 | $25.79 | 84500 |
| 2026-05-15 | 25.95 | $25.82 | 95422 |
| 2026-05-14 | 26.01 | $25.98 | 70200 |
| 2026-05-13 | 26.03 | $26.00 | 114300 |
| 2026-05-12 | 26.05 | $26.00 | 80409 |
| 2026-05-11 | 26.07 | $26.05 | 134600 |
| 2026-05-08 | 26.08 | $26.13 | 1.0M |
| 2026-05-07 | 26.06 | $26.04 | 165547 |
| 2026-05-06 | 26.08 | $26.13 | 181800 |
| 2026-05-05 | 26.06 | $26.01 | 102123 |
| 2026-05-04 | 26.09 | $25.95 | 70403 |
| 2026-05-01 | 26.14 | $26.01 | 109623 |
| 2026-04-30 | 26.18 | $26.10 | 114300 |
| 2026-04-29 | 26.20 | $26.05 | 78800 |
| 2026-04-28 | 26.24 | $26.16 | 93900 |
| 2026-04-27 | 26.25 | $26.17 | 135400 |
| 2026-04-24 | 26.27 | $26.21 | 97800 |
| 2026-04-23 | 26.27 | $26.20 | 111716 |
| 2026-04-22 | 26.28 | $26.25 | 242011 |
| 2026-04-21 | 26.27 | $26.20 | 225800 |
| 2026-04-20 | 26.27 | $26.32 | 163300 |
| 2026-04-17 | 26.24 | $26.30 | 88600 |
| 2026-04-16 | 26.20 | $26.19 | 162246 |
| 2026-04-15 | 26.19 | $26.28 | 103800 |
| 2026-04-14 | 26.15 | $26.29 | 124813 |
| 2026-04-13 | 26.09 | $26.22 | 110800 |
| 2026-04-10 | 26.05 | $26.12 | 90800 |
| 2026-04-09 | 26.02 | $26.17 | 77600 |
| 2026-04-08 | 25.98 | $26.16 | 189600 |
| 2026-04-07 | 25.93 | $26.06 | 164200 |
| 2026-04-06 | 25.91 | $26.02 | 173900 |
| 2026-04-02 | 25.89 | $26.08 | 95500 |
| 2026-04-01 | 25.86 | $26.00 | 261500 |
| 2026-03-31 | 25.84 | $26.06 | 150200 |
| 2026-03-30 | 25.81 | $25.91 | 155600 |
| 2026-03-27 | 25.81 | $25.78 | 1.7M |
| 2026-03-26 | 25.86 | $25.83 | 141400 |
| 2026-03-25 | 25.91 | $26.03 | 274100 |
| 2026-03-24 | 25.91 | $25.93 | 193700 |
| 2026-03-23 | 25.95 | $25.99 | 113838 |
| 2026-03-20 | 25.98 | $25.85 | 157211 |
| 2026-03-19 | 26.06 | $26.14 | 195100 |
| 2026-03-18 | 26.07 | $26.06 | 241300 |
| 2026-03-17 | 26.10 | $26.19 | 127000 |
| 2026-03-16 | 26.11 | $26.05 | 100646 |
| 2026-03-13 | 26.17 | $25.96 | 158900 |
| 2026-03-12 | 26.27 | $26.04 | 322000 |
| 2026-03-11 | 26.36 | $26.17 | 276702 |
| 2026-03-10 | 26.44 | $26.33 | 202835 |
| 2026-03-09 | 26.49 | $26.45 | 165122 |
| 2026-03-06 | 26.50 | $26.35 | 256437 |
| 2026-03-05 | 26.55 | $26.42 | 181200 |
| 2026-03-04 | 26.60 | $26.48 | 204035 |
| 2026-03-03 | 26.63 | $26.48 | 400120 |
| 2026-03-02 | 26.66 | $26.50 | 342300 |
| 2026-02-27 | 26.70 | $26.69 | 128027 |
| 2026-02-26 | 26.68 | $26.66 | 98300 |
| 2026-02-25 | 26.67 | $26.64 | 130228 |
| 2026-02-24 | 26.66 | $26.65 | 203700 |
| 2026-02-23 | 26.64 | $26.68 | 199500 |
| 2026-02-20 | 26.61 | $26.62 | 176020 |
| 2026-02-19 | 26.59 | $26.62 | 1.9M |
| 2026-02-18 | 26.56 | $26.59 | 190612 |
| 2026-02-17 | 26.54 | $26.64 | 250722 |
| 2026-02-13 | 26.49 | $26.62 | 265600 |
| 2026-02-12 | 26.44 | $26.54 | 224313 |
| 2026-02-11 | 26.40 | $26.43 | 152135 |
| 2026-02-10 | 26.39 | $26.46 | 320100 |
| 2026-02-09 | 26.37 | $26.41 | 535300 |
| 2026-02-06 | 26.36 | $26.41 | 330000 |
| 2026-02-05 | 26.35 | $26.40 | 222800 |
| 2026-02-04 | 26.34 | $26.28 | 269200 |
| 2026-02-03 | 26.36 | $26.29 | 269619 |
| 2026-02-02 | 26.39 | $26.28 | 156446 |
| 2026-01-30 | 26.42 | $26.41 | 277029 |
| 2026-01-29 | 26.42 | $26.43 | 212200 |
| 2026-01-28 | 26.42 | $26.41 | 209800 |
| 2026-01-27 | 26.42 | $26.44 | 133200 |
| 2026-01-26 | 26.42 | $26.45 | 180800 |
| 2026-01-23 | 26.40 | $26.43 | 159600 |
| 2026-01-22 | 26.40 | $26.41 | 215730 |
| 2026-01-21 | 26.39 | $26.40 | 199100 |
| 2026-01-20 | 26.39 | $26.25 | 198600 |
| 2026-01-16 | 26.44 | $26.39 | 116200 |
| 2026-01-15 | 26.45 | $26.43 | 157400 |
| 2026-01-14 | 26.45 | $26.51 | 201902 |
| 2026-01-13 | 26.43 | $26.46 | 208820 |
| 2026-01-12 | 26.42 | $26.41 | 218433 |
| 2026-01-09 | 26.42 | $26.44 | 207225 |
| 2026-01-08 | 26.41 | $26.39 | 242232 |
| 2026-01-07 | 26.41 | $26.42 | 337900 |
| 2026-01-06 | 26.41 | $26.45 | 258100 |
| 2026-01-05 | 26.40 | $26.43 | 172800 |
| 2026-01-02 | 26.39 | $26.36 | 167813 |
| 2025-12-31 | 26.40 | $26.37 | 113700 |
| 2025-12-30 | 26.41 | $26.45 | 106023 |
| 2025-12-29 | 26.39 | $26.47 | 230500 |
| 2025-12-26 | 26.37 | $26.44 | 143800 |
| 2025-12-24 | 26.35 | $26.41 | 114200 |
| 2025-12-23 | 26.34 | $26.33 | 752607 |
| 2025-12-22 | 26.35 | $26.31 | 478824 |
| 2025-12-19 | 26.37 | $26.31 | 275617 |
| 2025-12-18 | 26.40 | $26.48 | 99537 |
| 2025-12-17 | 26.38 | $26.39 | 100400 |
| 2025-12-16 | 26.38 | $26.40 | 62100 |
| 2025-12-15 | 26.38 | $26.34 | 69718 |
| 2025-12-12 | 26.40 | $26.33 | 99505 |
| 2025-12-11 | 26.43 | $26.44 | 153900 |
| 2025-12-10 | 26.42 | $26.45 | 120400 |
| 2025-12-09 | 26.42 | $26.33 | 194333 |
| 2025-12-08 | 26.45 | $26.37 | 167201 |
| 2025-12-05 | 26.48 | $26.43 | 149300 |
| 2025-12-04 | 26.49 | $26.45 | 300632 |
| 2025-12-03 | 26.50 | $26.48 | 573839 |
| 2025-12-02 | 26.50 | $26.43 | 695200 |
| 2025-12-01 | 26.52 | $26.41 | 90826 |
| 2025-11-28 | 26.55 | $26.66 | 38020 |
| 2025-11-26 | 26.51 | $26.71 | 113247 |
| 2025-11-25 | 26.43 | $26.64 | 73600 |
| 2025-11-24 | 26.37 | $26.53 | 150849 |
| 2025-11-21 | 26.33 | $26.47 | 424131 |
| 2025-11-20 | 26.29 | $26.38 | 119200 |
| 2025-11-19 | 26.28 | $26.34 | 183126 |
| 2025-11-18 | 26.28 | $26.34 | 76600 |
| 2025-11-17 | 26.29 | $26.28 | 175200 |
| 2025-11-14 | 26.31 | $26.26 | 113400 |
| 2025-11-13 | 26.35 | $26.34 | 144400 |
| 2025-11-12 | 26.37 | $26.45 | 195840 |
| 2025-11-11 | 26.36 | $26.47 | 176200 |
| 2025-11-10 | 26.34 | $26.35 | 254026 |
| 2025-11-07 | 26.36 | $26.36 | 90045 |
| 2025-11-06 | 26.39 | $26.38 | 66700 |
| 2025-11-05 | 26.41 | $26.27 | 116042 |
| 2025-11-04 | 26.47 | $26.36 | 132800 |
| 2025-11-03 | 26.52 | $26.27 | 140308 |
| 2025-10-31 | 26.61 | $26.46 | 153200 |
| 2025-10-30 | 26.66 | $26.50 | 196805 |
| 2025-10-29 | 26.71 | $26.62 | 77900 |
| 2025-10-28 | 26.72 | $26.73 | 90246 |
| 2025-10-27 | 26.71 | $26.74 | 51200 |
| 2025-10-24 | 26.68 | $26.70 | 71200 |
| 2025-10-23 | 26.66 | $26.67 | 130922 |
| 2025-10-22 | 26.65 | $26.70 | 94900 |
| 2025-10-21 | 26.63 | $26.69 | 80222 |
| 2025-10-20 | 26.60 | $26.65 | 42500 |
| 2025-10-17 | 26.57 | $26.62 | 58100 |
| 2025-10-16 | 26.55 | $26.72 | 68406 |
| 2025-10-15 | 26.50 | $26.61 | 73400 |
| 2025-10-14 | 26.46 | $26.52 | 54838 |
| 2025-10-13 | 26.45 | $26.54 | 30110 |
| 2025-10-10 | 26.43 | $26.43 | 70429 |
| 2025-10-09 | 26.44 | $26.37 | 61707 |
| 2025-10-08 | 26.47 | $26.44 | 88600 |
| 2025-10-07 | 26.48 | $26.45 | 51700 |
| 2025-10-06 | 26.49 | $26.41 | 75100 |
| 2025-10-03 | 26.52 | $26.50 | 59529 |
| 2025-10-02 | 26.53 | $26.51 | 1.1M |
| 2025-10-01 | 26.53 | $26.50 | 46200 |
| 2025-09-30 | 26.54 | $26.47 | 96943 |
| 2025-09-29 | 26.55 | $26.54 | 86800 |
| 2025-09-26 | 26.55 | $26.46 | 23900 |
| 2025-09-25 | 26.57 | $26.42 | 91900 |
| 2025-09-24 | 26.61 | $26.49 | 87637 |
| 2025-09-23 | 26.63 | $26.55 | 76018 |
| 2025-09-22 | 26.64 | $26.48 | 89300 |
| 2025-09-19 | 26.67 | $26.59 | 71005 |
| 2025-09-18 | 26.67 | $26.55 | 340301 |
| 2025-09-17 | 26.67 | $26.60 | 84409 |
| 2025-09-16 | 26.66 | $26.67 | 99728 |
| 2025-09-15 | 26.62 | $26.67 | 84919 |
| 2025-09-12 | 26.58 | $26.60 | 77700 |
| 2025-09-11 | 26.54 | $26.65 | 83900 |
| 2025-09-10 | 26.47 | $26.56 | 47200 |
| 2025-09-09 | 26.42 | $26.48 | 108600 |
| 2025-09-08 | 26.37 | $26.56 | 128300 |
| 2025-09-05 | 26.29 | $26.50 | 58815 |
| 2025-09-04 | 26.22 | $26.30 | 67947 |
| 2025-09-03 | 26.18 | $26.16 | 86900 |
| 2025-09-02 | 26.19 | $26.06 | 97500 |
| 2025-08-29 | 26.22 | $26.21 | 249300 |
| 2025-08-28 | 26.22 | $26.27 | 93000 |
| 2025-08-27 | 26.19 | $26.24 | 94400 |
| 2025-08-26 | 26.17 | $26.21 | 108300 |
| 2025-08-25 | 26.15 | $26.17 | 72418 |
| 2025-08-22 | 26.14 | $26.22 | 35115 |
| 2025-08-21 | 26.11 | $26.06 | 85628 |
| 2025-08-20 | 26.13 | $26.08 | 78712 |
| 2025-08-19 | 26.14 | $26.12 | 89313 |
| 2025-08-18 | 26.14 | $26.05 | 80200 |
| 2025-08-15 | 26.16 | $26.11 | 83300 |
| 2025-08-14 | 26.17 | $26.12 | 64530 |
| 2025-08-13 | 26.17 | $26.22 | 83600 |
| 2025-08-12 | 26.15 | $26.11 | 116734 |
| 2025-08-11 | 26.15 | $26.08 | 86100 |
| 2025-08-08 | 26.15 | $26.08 | 33400 |
| 2025-08-07 | 26.16 | $26.14 | 85640 |
| 2025-08-06 | 26.15 | $26.17 | 46424 |
| 2025-08-05 | 26.13 | $26.17 | 75400 |
| 2025-08-04 | 26.10 | $26.19 | 60200 |
| 2025-08-01 | 26.05 | $26.15 | 29236 |
| 2025-07-31 | 26.01 | $26.00 | 55800 |
| 2025-07-30 | 26.00 | $26.04 | 53000 |
| 2025-07-29 | 25.98 | $26.06 | 61900 |
| 2025-07-28 | 25.95 | $25.99 | 170500 |
| 2025-07-25 | 25.93 | $25.97 | 69108 |
| 2025-07-24 | 25.92 | $25.93 | 56900 |
| 2025-07-23 | 25.91 | $25.95 | 206717 |
| 2025-07-22 | 25.90 | $26.01 | 53700 |
| 2025-07-21 | 25.86 | $25.95 | 79531 |
| 2025-07-18 | 25.83 | $25.86 | 56900 |
| 2025-07-17 | 25.83 | $25.83 | 82934 |
| 2025-07-16 | 25.83 | $25.76 | 30800 |
| 2025-07-15 | 25.86 | $25.70 | 71900 |
| 2025-07-14 | 25.91 | $25.79 | 38038 |
| 2025-07-11 | 25.95 | $25.79 | 35000 |
| 2025-07-10 | 25.99 | $25.90 | 42943 |
| 2025-07-09 | 26.00 | $25.95 | 74600 |
| 2025-07-08 | 26.00 | $25.79 | 52300 |
| 2025-07-07 | 26.05 | $25.84 | 75400 |
| 2025-07-03 | 26.09 | $25.98 | 47944 |
| 2025-07-02 | 26.10 | $26.02 | 280000 |
| 2025-07-01 | 26.09 | $26.05 | 46730 |
| 2025-06-30 | 26.06 | $26.13 | 45708 |
| 2025-06-27 | 26.00 | $26.03 | 26943 |
| 2025-06-26 | 25.96 | $26.02 | 40100 |
| 2025-06-25 | 25.91 | $25.93 | 47136 |
| 2025-06-24 | 25.87 | $25.97 | 75399 |
| 2025-06-23 | 25.81 | $25.88 | 41200 |
| 2025-06-20 | 25.76 | $25.78 | 60700 |
| 2025-06-18 | 25.74 | $25.80 | 41934 |
| 2025-06-17 | 25.70 | $25.69 | 37400 |
| 2025-06-16 | 25.69 | $25.66 | 46237 |
| 2025-06-13 | 25.68 | $25.66 | 40900 |
| 2025-06-12 | 25.67 | $25.79 | 17400 |
| 2025-06-11 | 25.61 | $25.68 | 56235 |
| 2025-06-10 | 25.58 | $25.58 | 32300 |
| 2025-06-09 | 25.57 | $25.52 | 74300 |
| 2025-06-06 | 25.58 | $25.46 | 61602 |
| 2025-06-05 | 25.60 | $25.60 | 29131 |
| 2025-06-04 | 25.59 | $25.69 | 49943 |
| 2025-06-03 | 25.54 | $25.52 | 58800 |
| 2025-06-02 | 25.54 | $25.53 | 42201 |
| 2025-05-30 | 25.54 | $25.65 | 36635 |
| 2025-05-29 | 25.49 | $25.62 | 109449 |
| 2025-05-28 | 25.44 | $25.51 | 81233 |
| 2025-05-27 | 25.42 | $25.57 | 43917 |
| 2025-05-23 | 25.38 | $25.38 | 53300 |
| 2025-05-22 | 25.38 | $25.33 | 70625 |
| 2025-05-21 | 25.41 | $25.24 | 59920 |
| 2025-05-20 | 25.46 | $25.45 | 54303 |
| 2025-05-19 | 25.47 | $25.53 | 39542 |
| 2025-05-16 | 25.45 | $25.53 | 41649 |
| 2025-05-15 | 25.42 | $25.50 | 80141 |
| 2025-05-14 | 25.40 | $25.31 | 131500 |
| 2025-05-13 | 25.44 | $25.39 | 65015 |
| 2025-05-12 | 25.45 | $25.33 | 50600 |
| 2025-05-09 | 25.49 | $25.45 | 51800 |
| 2025-05-08 | 25.51 | $25.46 | 37106 |
| 2025-05-07 | 25.52 | $25.54 | 55801 |
| 2025-05-06 | 25.51 | $25.50 | 50600 |
| 2025-05-05 | 25.50 | $25.43 | 58617 |
| 2025-05-02 | 25.52 | $25.46 | 42303 |
| 2025-05-01 | 25.54 | $25.45 | 47234 |
| 2025-04-30 | 25.56 | $25.64 | 238900 |
| 2025-04-29 | 25.52 | $25.79 | 976635 |
| 2025-04-28 | 25.43 | $25.74 | 34030 |
| 2025-04-25 | 25.34 | $25.61 | 21021 |
| 2025-04-24 | 25.26 | $25.56 | 22400 |
| 2025-04-23 | 25.19 | $25.34 | 77522 |
| 2025-04-22 | 25.18 | $25.23 | 30900 |
| 2025-04-21 | 25.19 | $25.19 | 126603 |
| 2025-04-17 | 25.23 | $25.38 | 33633 |
| 2025-04-16 | 25.22 | $25.41 | 152300 |
| 2025-04-15 | 25.20 | $25.30 | 45821 |
| 2025-04-14 | 25.21 | $25.15 | 51918 |
| 2025-04-11 | 25.28 | $24.95 | 54132 |
| 2025-04-10 | 25.43 | $25.06 | 98500 |
| 2025-04-09 | 25.57 | $25.52 | 88400 |
| 2025-04-08 | 25.60 | $25.21 | 44500 |
| 2025-04-07 | 25.74 | $25.43 | 88500 |
| 2025-04-04 | 25.84 | $25.84 | 80400 |
| 2025-04-03 | 25.83 | $26.07 | 43119 |
| 2025-04-02 | 25.74 | $25.79 | 49111 |
| 2025-04-01 | 25.72 | $25.75 | 50300 |
| 2025-03-31 | 25.72 | $25.79 | 31862 |
| 2025-03-28 | 25.69 | $25.75 | 27900 |
| 2025-03-27 | 25.68 | $25.61 | 116000 |
| 2025-03-26 | 25.70 | $25.62 | 47817 |
| 2025-03-25 | 25.73 | $25.69 | 72300 |
| 2025-03-24 | 25.74 | $25.68 | 43705 |
| 2025-03-21 | 25.76 | $25.83 | 41537 |
| 2025-03-20 | 25.73 | $25.79 | 91506 |
| 2025-03-19 | 25.71 | $25.84 | 52723 |
| 2025-03-18 | 25.67 | $25.65 | 71100 |
| 2025-03-17 | 25.68 | $25.67 | 55503 |
| 2025-03-14 | 25.69 | $25.58 | 46000 |
| 2025-03-13 | 25.72 | $25.59 | 75033 |
| 2025-03-12 | 25.76 | $25.52 | 66827 |
| 2025-03-11 | 25.83 | $25.66 | 64221 |
| 2025-03-10 | 25.86 | $25.77 | 78839 |
| 2025-03-07 | 25.87 | $25.68 | 215302 |
| 2025-03-06 | 25.91 | $25.73 | 304100 |
| 2025-03-05 | 25.94 | $25.77 | 276712 |
| 2025-03-04 | 25.96 | $25.83 | 82700 |
| 2025-03-03 | 25.96 | $26.01 | 47700 |
| 2025-02-28 | 25.90 | $25.98 | 40548 |
| 2025-02-27 | 25.83 | $25.89 | 77900 |
| 2025-02-26 | 25.78 | $25.92 | 60411 |
| 2025-02-25 | 25.71 | $25.87 | 59920 |
| 2025-02-24 | 25.63 | $25.71 | 106900 |
| 2025-02-21 | 25.59 | $25.66 | 57148 |
| 2025-02-20 | 25.55 | $25.59 | 56812 |
| 2025-02-19 | 25.52 | $25.48 | 52800 |
| 2025-02-18 | 25.52 | $25.46 | 57724 |
| 2025-02-14 | 25.53 | $25.59 | 44200 |
| 2025-02-13 | 25.50 | $25.53 | 102900 |
| 2025-02-12 | 25.47 | $25.28 | 155100 |
| 2025-02-11 | 25.53 | $25.40 | 126149 |
| 2025-02-10 | 25.55 | $25.46 | 79821 |
| 2025-02-07 | 25.56 | $25.51 | 59331 |
| 2025-02-06 | 25.56 | $25.55 | 103300 |
| 2025-02-05 | 25.54 | $25.63 | 55000 |
| 2025-02-04 | 25.49 | $25.46 | 43805 |
| 2025-02-03 | 25.49 | $25.41 | 181405 |
| 2025-01-31 | 25.49 | $25.53 | 49500 |
| 2025-01-30 | 25.46 | $25.55 | 49000 |
| 2025-01-29 | 25.42 | $25.51 | 129111 |
| 2025-01-28 | 25.38 | $25.52 | 199311 |
| 2025-01-27 | 25.33 | $25.55 | 57700 |
| 2025-01-24 | 25.25 | $25.35 | 68500 |
| 2025-01-23 | 25.23 | $25.33 | 67500 |
| 2025-01-22 | 25.21 | $25.39 | 57211 |
| 2025-01-21 | 25.16 | $25.42 | 62649 |
| 2025-01-17 | 25.10 | $25.29 | 33615 |
| 2025-01-16 | 25.07 | $25.31 | 48203 |
| 2025-01-15 | 25.02 | $25.24 | 131649 |
| 2025-01-14 | 25.00 | $24.95 | 85721 |
| 2025-01-13 | 25.06 | $24.95 | 85600 |
| 2025-01-10 | 25.14 | $25.03 | 119723 |
| 2025-01-08 | 25.22 | $25.21 | 112144 |
| 2025-01-07 | 25.25 | $25.17 | 105500 |
| 2025-01-06 | 25.32 | $25.30 | 141748 |
| 2025-01-03 | 25.35 | $25.34 | 66300 |
| 2025-01-02 | 25.39 | $25.48 | 153840 |
| 2024-12-31 | 25.39 | $25.45 | 154500 |
| 2024-12-30 | 25.40 | $25.51 | 265125 |
| 2024-12-27 | 25.40 | $25.40 | 119133 |
| 2024-12-26 | 25.43 | $25.41 | 211639 |
| 2024-12-24 | 25.48 | $25.45 | 408900 |
| 2024-12-23 | 25.52 | $25.38 | 908600 |
| 2024-12-20 | 25.59 | $25.39 | 243110 |
| 2024-12-19 | 25.68 | $25.32 | 105400 |
| 2024-12-18 | 25.82 | $25.49 | 276600 |
| 2024-12-17 | 25.92 | $25.77 | 84725 |
| 2024-12-16 | 25.97 | $25.81 | 47027 |
| 2024-12-13 | 26.01 | $25.75 | 21912 |
| 2024-12-12 | 26.08 | $25.89 | 28000 |
| 2024-12-11 | 26.11 | $26.03 | 53100 |
| 2024-12-10 | 26.11 | $26.04 | 41100 |
| 2024-12-09 | 26.10 | $26.06 | 48200 |
| 2024-12-06 | 26.09 | $26.12 | 28900 |
| 2024-12-05 | 26.05 | $26.07 | 116100 |
| 2024-12-04 | 26.01 | $26.11 | 56700 |
| 2024-12-03 | 25.96 | $26.00 | 71300 |
| 2024-12-02 | 25.92 | $26.05 | 41432 |
| 2024-11-29 | 25.86 | $26.10 | 8102 |
| 2024-11-27 | 25.77 | $25.96 | 35624 |
| 2024-11-26 | 25.71 | $25.88 | 39900 |
| 2024-11-25 | 25.66 | $25.98 | 55600 |
| 2024-11-22 | 25.57 | $25.64 | 13630 |
| 2024-11-21 | 25.57 | $25.63 | 53600 |
| 2024-11-20 | 25.57 | $25.63 | 68700 |
| 2024-11-19 | 25.58 | $25.68 | 105724 |
| 2024-11-18 | 25.57 | $25.67 | 186300 |
| 2024-11-15 | 25.57 | $25.60 | 169004 |
| 2024-11-14 | 25.59 | $25.60 | 99407 |
| 2024-11-13 | 25.62 | $25.62 | 65800 |
| 2024-11-12 | 25.65 | $25.60 | 435900 |
| 2024-11-11 | 25.70 | $25.80 | 123000 |
| 2024-11-08 | 25.70 | $25.91 | 52433 |
| 2024-11-07 | 25.67 | $25.92 | 61400 |
| 2024-11-06 | 25.63 | $25.58 | 30700 |
| 2024-11-05 | 25.69 | $25.86 | 185210 |
| 2024-11-04 | 25.68 | $25.71 | 44200 |
| 2024-11-01 | 25.72 | $25.59 | 37600 |
| 2024-10-31 | 25.80 | $25.96 | 36500 |
| 2024-10-30 | 25.80 | $25.85 | 39777 |
| 2024-10-29 | 25.83 | $25.90 | 18600 |
| 2024-10-28 | 25.85 | $25.86 | 19010 |
| 2024-10-25 | 25.90 | $25.89 | 10300 |
| 2024-10-24 | 25.95 | $26.06 | 90700 |
| 2024-10-23 | 25.96 | $25.87 | 100618 |
| 2024-10-22 | 26.04 | $26.04 | 42100 |
| 2024-10-21 | 26.08 | $25.97 | 21900 |
| 2024-10-18 | 26.16 | $26.22 | 35616 |
| 2024-10-17 | 26.18 | $26.20 | 23300 |
| 2024-10-16 | 26.21 | $26.34 | 71800 |
| 2024-10-15 | 26.20 | $26.38 | 19400 |
| 2024-10-14 | 26.18 | $26.11 | 136646 |
| 2024-10-11 | 26.25 | $26.23 | 33405 |
| 2024-10-10 | 26.29 | $26.19 | 66600 |
| 2024-10-09 | 26.36 | $26.27 | 84500 |
| 2024-10-08 | 26.42 | $26.31 | 47400 |
| 2024-10-07 | 26.48 | $26.20 | 50400 |
| 2024-10-04 | 26.60 | $26.33 | 109621 |
| 2024-10-03 | 26.69 | $26.57 | 93500 |
| 2024-10-02 | 26.73 | $26.67 | 56234 |
| 2024-10-01 | 26.74 | $26.72 | 1.3M |
| 2024-09-30 | 26.75 | $26.71 | 22800 |
| 2024-09-27 | 26.75 | $26.70 | 13600 |
| 2024-09-26 | 26.76 | $26.65 | 21138 |
| 2024-09-25 | 26.78 | $26.61 | 20246 |
| 2024-09-24 | 26.82 | $26.82 | 27300 |
| 2024-09-23 | 26.80 | $26.77 | 65400 |
| 2024-09-20 | 26.78 | $26.74 | 25200 |
| 2024-09-19 | 26.77 | $26.70 | 51249 |
| 2024-09-18 | 26.77 | $26.70 | 97404 |
| 2024-09-17 | 26.77 | $26.76 | 60314 |
| 2024-09-16 | 26.75 | $26.85 | 52900 |
| 2024-09-13 | 26.68 | $26.69 | 33400 |
| 2024-09-12 | 26.66 | $26.68 | 13528 |
| 2024-09-11 | 26.63 | $26.68 | 43400 |
| 2024-09-10 | 26.59 | $26.62 | 41700 |
| 2024-09-09 | 26.55 | $26.60 | 22600 |
| 2024-09-06 | 26.52 | $26.50 | 20500 |
| 2024-09-05 | 26.50 | $26.53 | 68901 |
| 2024-09-04 | 26.48 | $26.49 | 64200 |
| 2024-09-03 | 26.45 | $26.26 | 26200 |
| 2024-08-30 | 26.49 | $26.32 | 27805 |
| 2024-08-29 | 26.52 | $26.43 | 57125 |
| 2024-08-28 | 26.52 | $26.40 | 30317 |
| 2024-08-27 | 26.53 | $26.47 | 32409 |
| 2024-08-26 | 26.51 | $26.50 | 75510 |
| 2024-08-23 | 26.47 | $26.52 | 27500 |
| 2024-08-22 | 26.41 | $26.32 | 35600 |
| 2024-08-21 | 26.41 | $26.47 | 62300 |
| 2024-08-20 | 26.35 | $26.38 | 52900 |
| 2024-08-19 | 26.30 | $26.33 | 48412 |
| 2024-08-16 | 26.26 | $26.27 | 10142 |
| 2024-08-15 | 26.22 | $26.23 | 67247 |
| 2024-08-14 | 26.19 | $26.29 | 53600 |
| 2024-08-13 | 26.12 | $26.22 | 48100 |
| 2024-08-12 | 26.06 | $26.09 | 46600 |
| 2024-08-09 | 26.03 | $25.96 | 13700 |
| 2024-08-08 | 26.03 | $25.90 | 31800 |
| 2024-08-07 | 26.04 | $25.87 | 20336 |
| 2024-08-06 | 26.07 | $26.00 | 28300 |
| 2024-08-05 | 26.06 | $26.23 | 99917 |
| 2024-08-02 | 25.97 | $26.20 | 74900 |
| 2024-08-01 | 25.87 | $25.95 | 37013 |
| 2024-07-31 | 25.82 | $25.96 | 23900 |
| 2024-07-30 | 25.76 | $25.81 | 182900 |
| 2024-07-29 | 25.72 | $25.79 | 18918 |
| 2024-07-26 | 25.69 | $25.74 | 34417 |
| 2024-07-25 | 25.67 | $25.59 | 49807 |
| 2024-07-24 | 25.68 | $25.49 | 127800 |
| 2024-07-23 | 25.73 | $25.63 | 453716 |
| 2024-07-22 | 25.75 | $25.62 | 46900 |
| 2024-07-19 | 25.77 | $25.65 | 74323 |
| 2024-07-18 | 25.78 | $25.74 | 11703 |
| 2024-07-17 | 25.77 | $25.79 | 11400 |
| 2024-07-16 | 25.73 | $25.82 | 47800 |
| 2024-07-15 | 25.67 | $25.72 | 65500 |
| 2024-07-12 | 25.63 | $25.79 | 41837 |
| 2024-07-11 | 25.56 | $25.69 | 15100 |
| 2024-07-10 | 25.51 | $25.53 | 17700 |
| 2024-07-09 | 25.49 | $25.50 | 52300 |
| 2024-07-08 | 25.47 | $25.58 | 23100 |
| 2024-07-05 | 25.42 | $25.52 | 10503 |
| 2024-07-03 | 25.39 | $25.39 | 4205 |
| 2024-07-02 | 25.38 | $25.24 | 706703 |
| 2024-07-01 | 25.42 | $25.15 | 18200 |
| 2024-06-28 | 25.50 | $25.34 | 17011 |
| 2024-06-27 | 25.53 | $25.43 | 74248 |
| 2024-06-26 | 25.54 | $25.41 | 44332 |
| 2024-06-25 | 25.55 | $25.50 | 66200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.54
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.98
Average
51.35
Maximum
69.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.54 | $25.81 | 50548 |
| 2026-07-16 | 44.66 | $25.79 | 78810 |
| 2026-07-15 | 45.35 | $25.81 | 71147 |
| 2026-07-14 | 42.38 | $25.74 | 102614 |
| 2026-07-13 | 38.75 | $25.66 | 68700 |
| 2026-07-10 | 42.22 | $25.77 | 54243 |
| 2026-07-09 | 43.57 | $25.81 | 148600 |
| 2026-07-08 | 41.80 | $25.77 | 125910 |
| 2026-07-07 | 43.42 | $25.82 | 162300 |
| 2026-07-06 | 47.99 | $25.95 | 88244 |
| 2026-07-02 | 47.58 | $25.94 | 112734 |
| 2026-07-01 | 45.99 | $25.90 | 164400 |
| 2026-06-30 | 51.57 | $26.05 | 91300 |
| 2026-06-29 | 56.32 | $26.16 | 80347 |
| 2026-06-26 | 54.89 | $26.12 | 84400 |
| 2026-06-25 | 53.80 | $26.09 | 117732 |
| 2026-06-24 | 52.35 | $26.05 | 90001 |
| 2026-06-23 | 48.93 | $25.96 | 85700 |
| 2026-06-22 | 47.74 | $25.93 | 187200 |
| 2026-06-18 | 49.95 | $25.99 | 76800 |
| 2026-06-17 | 46.83 | $25.91 | 172207 |
| 2026-06-16 | 51.39 | $26.03 | 87611 |
| 2026-06-15 | 49.85 | $25.99 | 140849 |
| 2026-06-12 | 49.08 | $25.97 | 113649 |
| 2026-06-11 | 49.80 | $25.99 | 142720 |
| 2026-06-10 | 43.44 | $25.83 | 104515 |
| 2026-06-09 | 44.79 | $25.87 | 100800 |
| 2026-06-08 | 41.32 | $25.79 | 149300 |
| 2026-06-05 | 42.59 | $25.83 | 862834 |
| 2026-06-04 | 47.43 | $25.97 | 103100 |
| 2026-06-03 | 46.19 | $25.94 | 146641 |
| 2026-06-02 | 47.99 | $25.99 | 74600 |
| 2026-06-01 | 47.60 | $25.98 | 146200 |
| 2026-05-29 | 52.02 | $26.10 | 86405 |
| 2026-05-28 | 51.31 | $26.08 | 165700 |
| 2026-05-27 | 50.25 | $26.05 | 156300 |
| 2026-05-26 | 49.20 | $26.02 | 188405 |
| 2026-05-22 | 45.17 | $25.91 | 118401 |
| 2026-05-21 | 43.63 | $25.87 | 117400 |
| 2026-05-20 | 42.47 | $25.84 | 109801 |
| 2026-05-19 | 35.35 | $25.67 | 82800 |
| 2026-05-18 | 38.55 | $25.79 | 84500 |
| 2026-05-15 | 39.40 | $25.82 | 95422 |
| 2026-05-14 | 44.34 | $25.98 | 70200 |
| 2026-05-13 | 45.01 | $26.00 | 114300 |
| 2026-05-12 | 45.01 | $26.00 | 80409 |
| 2026-05-11 | 46.60 | $26.05 | 134600 |
| 2026-05-08 | 49.24 | $26.13 | 1.0M |
| 2026-05-07 | 45.96 | $26.04 | 165547 |
| 2026-05-06 | 48.97 | $26.13 | 181800 |
| 2026-05-05 | 44.36 | $26.01 | 102123 |
| 2026-05-04 | 41.87 | $25.95 | 70403 |
| 2026-05-01 | 43.73 | $26.01 | 109623 |
| 2026-04-30 | 46.69 | $26.10 | 114300 |
| 2026-04-29 | 44.72 | $26.05 | 78800 |
| 2026-04-28 | 48.46 | $26.16 | 93900 |
| 2026-04-27 | 48.81 | $26.17 | 135400 |
| 2026-04-24 | 50.20 | $26.21 | 97800 |
| 2026-04-23 | 49.87 | $26.20 | 111716 |
| 2026-04-22 | 51.53 | $26.25 | 242011 |
| 2026-04-21 | 49.94 | $26.20 | 225800 |
| 2026-04-20 | 53.98 | $26.32 | 163300 |
| 2026-04-17 | 53.38 | $26.30 | 88600 |
| 2026-04-16 | 50.00 | $26.19 | 162246 |
| 2026-04-15 | 52.99 | $26.28 | 103800 |
| 2026-04-14 | 53.32 | $26.29 | 124813 |
| 2026-04-13 | 51.26 | $26.22 | 110800 |
| 2026-04-10 | 48.16 | $26.12 | 90800 |
| 2026-04-09 | 49.66 | $26.17 | 77600 |
| 2026-04-08 | 49.36 | $26.16 | 189600 |
| 2026-04-07 | 46.32 | $26.06 | 164200 |
| 2026-04-06 | 45.07 | $26.02 | 173900 |
| 2026-04-02 | 46.62 | $26.08 | 95500 |
| 2026-04-01 | 44.18 | $26.00 | 261500 |
| 2026-03-31 | 45.67 | $26.06 | 150200 |
| 2026-03-30 | 40.96 | $25.91 | 155600 |
| 2026-03-27 | 36.42 | $25.78 | 1.7M |
| 2026-03-26 | 37.47 | $25.83 | 141400 |
| 2026-03-25 | 42.09 | $26.03 | 274100 |
| 2026-03-24 | 38.49 | $25.93 | 193700 |
| 2026-03-23 | 39.91 | $25.99 | 113838 |
| 2026-03-20 | 34.57 | $25.85 | 157211 |
| 2026-03-19 | 41.89 | $26.14 | 195100 |
| 2026-03-18 | 38.48 | $26.06 | 241300 |
| 2026-03-17 | 42.31 | $26.19 | 127000 |
| 2026-03-16 | 35.76 | $26.05 | 100646 |
| 2026-03-13 | 30.98 | $25.96 | 158900 |
| 2026-03-12 | 33.06 | $26.04 | 322000 |
| 2026-03-11 | 36.88 | $26.17 | 276702 |
| 2026-03-10 | 42.64 | $26.33 | 202835 |
| 2026-03-09 | 47.99 | $26.45 | 165122 |
| 2026-03-06 | 42.26 | $26.35 | 256437 |
| 2026-03-05 | 45.60 | $26.42 | 181200 |
| 2026-03-04 | 48.74 | $26.48 | 204035 |
| 2026-03-03 | 48.74 | $26.48 | 400120 |
| 2026-03-02 | 49.77 | $26.50 | 342300 |
| 2026-02-27 | 61.49 | $26.69 | 128027 |
| 2026-02-26 | 60.08 | $26.66 | 98300 |
| 2026-02-25 | 59.13 | $26.64 | 130228 |
| 2026-02-24 | 59.81 | $26.65 | 203700 |
| 2026-02-23 | 61.82 | $26.68 | 199500 |
| 2026-02-20 | 59.21 | $26.62 | 176020 |
| 2026-02-19 | 59.21 | $26.62 | 1.9M |
| 2026-02-18 | 57.92 | $26.59 | 190612 |
| 2026-02-17 | 60.98 | $26.64 | 250722 |
| 2026-02-13 | 60.18 | $26.62 | 265600 |
| 2026-02-12 | 56.81 | $26.54 | 224313 |
| 2026-02-11 | 51.44 | $26.43 | 152135 |
| 2026-02-10 | 53.15 | $26.46 | 320100 |
| 2026-02-09 | 50.55 | $26.41 | 535300 |
| 2026-02-06 | 50.55 | $26.41 | 330000 |
| 2026-02-05 | 50.05 | $26.40 | 222800 |
| 2026-02-04 | 43.52 | $26.28 | 269200 |
| 2026-02-03 | 43.97 | $26.29 | 269619 |
| 2026-02-02 | 43.41 | $26.28 | 156446 |
| 2026-01-30 | 49.55 | $26.41 | 277029 |
| 2026-01-29 | 50.60 | $26.43 | 212200 |
| 2026-01-28 | 49.59 | $26.41 | 209800 |
| 2026-01-27 | 51.08 | $26.44 | 133200 |
| 2026-01-26 | 51.57 | $26.45 | 180800 |
| 2026-01-23 | 50.67 | $26.43 | 159600 |
| 2026-01-22 | 49.78 | $26.41 | 215730 |
| 2026-01-21 | 49.35 | $26.40 | 199100 |
| 2026-01-20 | 42.26 | $26.25 | 198600 |
| 2026-01-16 | 48.24 | $26.39 | 116200 |
| 2026-01-15 | 50.17 | $26.43 | 157400 |
| 2026-01-14 | 54.30 | $26.51 | 201902 |
| 2026-01-13 | 51.95 | $26.46 | 208820 |
| 2026-01-12 | 49.49 | $26.41 | 218433 |
| 2026-01-09 | 50.98 | $26.44 | 207225 |
| 2026-01-08 | 48.53 | $26.39 | 242232 |
| 2026-01-07 | 49.95 | $26.42 | 337900 |
| 2026-01-06 | 51.38 | $26.45 | 258100 |
| 2026-01-05 | 50.48 | $26.43 | 172800 |
| 2026-01-02 | 47.24 | $26.36 | 167813 |
| 2025-12-31 | 47.66 | $26.37 | 113700 |
| 2025-12-30 | 51.15 | $26.45 | 106023 |
| 2025-12-29 | 52.06 | $26.47 | 230500 |
| 2025-12-26 | 50.82 | $26.44 | 143800 |
| 2025-12-24 | 49.58 | $26.41 | 114200 |
| 2025-12-23 | 46.14 | $26.33 | 752607 |
| 2025-12-22 | 45.25 | $26.31 | 478824 |
| 2025-12-19 | 45.25 | $26.31 | 275617 |
| 2025-12-18 | 51.79 | $26.48 | 99537 |
| 2025-12-17 | 48.01 | $26.39 | 100400 |
| 2025-12-16 | 48.41 | $26.40 | 62100 |
| 2025-12-15 | 45.84 | $26.34 | 69718 |
| 2025-12-12 | 45.41 | $26.33 | 99505 |
| 2025-12-11 | 49.53 | $26.44 | 153900 |
| 2025-12-10 | 49.92 | $26.45 | 120400 |
| 2025-12-09 | 44.96 | $26.33 | 194333 |
| 2025-12-08 | 46.42 | $26.37 | 167201 |
| 2025-12-05 | 48.67 | $26.43 | 149300 |
| 2025-12-04 | 49.42 | $26.45 | 300632 |
| 2025-12-03 | 50.54 | $26.48 | 573839 |
| 2025-12-02 | 48.70 | $26.43 | 695200 |
| 2025-12-01 | 47.97 | $26.41 | 90826 |
| 2025-11-28 | 57.81 | $26.66 | 38020 |
| 2025-11-26 | 60.16 | $26.71 | 113247 |
| 2025-11-25 | 57.89 | $26.64 | 73600 |
| 2025-11-24 | 53.97 | $26.53 | 150849 |
| 2025-11-21 | 51.63 | $26.47 | 424131 |
| 2025-11-20 | 47.86 | $26.38 | 119200 |
| 2025-11-19 | 46.09 | $26.34 | 183126 |
| 2025-11-18 | 46.09 | $26.34 | 76600 |
| 2025-11-17 | 43.49 | $26.28 | 175200 |
| 2025-11-14 | 42.61 | $26.26 | 113400 |
| 2025-11-13 | 45.28 | $26.34 | 144400 |
| 2025-11-12 | 49.32 | $26.45 | 195840 |
| 2025-11-11 | 50.09 | $26.47 | 176200 |
| 2025-11-10 | 45.20 | $26.35 | 254026 |
| 2025-11-07 | 45.56 | $26.36 | 90045 |
| 2025-11-06 | 46.24 | $26.38 | 66700 |
| 2025-11-05 | 41.65 | $26.27 | 116042 |
| 2025-11-04 | 44.61 | $26.36 | 132800 |
| 2025-11-03 | 40.60 | $26.27 | 140308 |
| 2025-10-31 | 47.50 | $26.46 | 153200 |
| 2025-10-30 | 49.18 | $26.50 | 196805 |
| 2025-10-29 | 54.66 | $26.62 | 77900 |
| 2025-10-28 | 60.54 | $26.73 | 90246 |
| 2025-10-27 | 61.11 | $26.74 | 51200 |
| 2025-10-24 | 59.67 | $26.70 | 71200 |
| 2025-10-23 | 58.58 | $26.67 | 130922 |
| 2025-10-22 | 60.13 | $26.70 | 94900 |
| 2025-10-21 | 59.79 | $26.69 | 80222 |
| 2025-10-20 | 58.46 | $26.65 | 42500 |
| 2025-10-17 | 57.46 | $26.62 | 58100 |
| 2025-10-16 | 62.21 | $26.72 | 68406 |
| 2025-10-15 | 58.64 | $26.61 | 73400 |
| 2025-10-14 | 55.35 | $26.52 | 54838 |
| 2025-10-13 | 56.30 | $26.54 | 30110 |
| 2025-10-10 | 52.03 | $26.43 | 70429 |
| 2025-10-09 | 49.47 | $26.37 | 61707 |
| 2025-10-08 | 52.58 | $26.44 | 88600 |
| 2025-10-07 | 53.03 | $26.45 | 51700 |
| 2025-10-06 | 51.44 | $26.41 | 75100 |
| 2025-10-03 | 55.45 | $26.50 | 59529 |
| 2025-10-02 | 55.91 | $26.51 | 1.1M |
| 2025-10-01 | 55.56 | $26.50 | 46200 |
| 2025-09-30 | 54.53 | $26.47 | 96943 |
| 2025-09-29 | 57.47 | $26.54 | 86800 |
| 2025-09-26 | 54.82 | $26.46 | 23900 |
| 2025-09-25 | 53.45 | $26.42 | 91900 |
| 2025-09-24 | 56.30 | $26.49 | 87637 |
| 2025-09-23 | 58.86 | $26.55 | 76018 |
| 2025-09-22 | 56.68 | $26.48 | 89300 |
| 2025-09-19 | 61.56 | $26.59 | 71005 |
| 2025-09-18 | 60.38 | $26.55 | 340301 |
| 2025-09-17 | 62.66 | $26.60 | 84409 |
| 2025-09-16 | 65.97 | $26.67 | 99728 |
| 2025-09-15 | 65.97 | $26.67 | 84919 |
| 2025-09-12 | 64.27 | $26.60 | 77700 |
| 2025-09-11 | 66.53 | $26.65 | 83900 |
| 2025-09-10 | 64.39 | $26.56 | 47200 |
| 2025-09-09 | 62.35 | $26.48 | 108600 |
| 2025-09-08 | 65.93 | $26.56 | 128300 |
| 2025-09-05 | 64.48 | $26.50 | 58815 |
| 2025-09-04 | 58.93 | $26.30 | 67947 |
| 2025-09-03 | 54.16 | $26.16 | 86900 |
| 2025-09-02 | 50.24 | $26.06 | 97500 |
| 2025-08-29 | 57.21 | $26.21 | 249300 |
| 2025-08-28 | 60.39 | $26.27 | 93000 |
| 2025-08-27 | 59.32 | $26.24 | 94400 |
| 2025-08-26 | 58.24 | $26.21 | 108300 |
| 2025-08-25 | 56.79 | $26.17 | 72418 |
| 2025-08-22 | 59.23 | $26.22 | 35115 |
| 2025-08-21 | 53.11 | $26.06 | 85628 |
| 2025-08-20 | 54.07 | $26.08 | 78712 |
| 2025-08-19 | 56.00 | $26.12 | 89313 |
| 2025-08-18 | 53.22 | $26.05 | 80200 |
| 2025-08-15 | 56.11 | $26.11 | 83300 |
| 2025-08-14 | 56.60 | $26.12 | 64530 |
| 2025-08-13 | 61.67 | $26.22 | 83600 |
| 2025-08-12 | 57.71 | $26.11 | 116734 |
| 2025-08-11 | 56.54 | $26.08 | 86100 |
| 2025-08-08 | 56.54 | $26.08 | 33400 |
| 2025-08-07 | 59.50 | $26.14 | 85640 |
| 2025-08-06 | 61.01 | $26.17 | 46424 |
| 2025-08-05 | 61.01 | $26.17 | 75400 |
| 2025-08-04 | 61.96 | $26.19 | 60200 |
| 2025-08-01 | 60.81 | $26.15 | 29236 |
| 2025-07-31 | 56.03 | $26.00 | 55800 |
| 2025-07-30 | 57.82 | $26.04 | 53000 |
| 2025-07-29 | 58.71 | $26.06 | 61900 |
| 2025-07-28 | 56.48 | $25.99 | 170500 |
| 2025-07-25 | 55.84 | $25.97 | 69108 |
| 2025-07-24 | 54.56 | $25.93 | 56900 |
| 2025-07-23 | 55.32 | $25.95 | 206717 |
| 2025-07-22 | 57.61 | $26.01 | 53700 |
| 2025-07-21 | 55.88 | $25.95 | 79531 |
| 2025-07-18 | 53.15 | $25.86 | 56900 |
| 2025-07-17 | 52.21 | $25.83 | 82934 |
| 2025-07-16 | 49.99 | $25.76 | 30800 |
| 2025-07-15 | 48.03 | $25.70 | 71900 |
| 2025-07-14 | 50.87 | $25.79 | 38038 |
| 2025-07-11 | 50.87 | $25.79 | 35000 |
| 2025-07-10 | 54.43 | $25.90 | 42943 |
| 2025-07-09 | 56.13 | $25.95 | 74600 |
| 2025-07-08 | 51.54 | $25.79 | 52300 |
| 2025-07-07 | 53.19 | $25.84 | 75400 |
| 2025-07-03 | 58.15 | $25.98 | 47944 |
| 2025-07-02 | 59.66 | $26.02 | 280000 |
| 2025-07-01 | 60.78 | $26.05 | 46730 |
| 2025-06-30 | 63.82 | $26.13 | 45708 |
| 2025-06-27 | 61.54 | $26.03 | 26943 |
| 2025-06-26 | 61.30 | $26.02 | 40100 |
| 2025-06-25 | 59.19 | $25.93 | 47136 |
| 2025-06-24 | 60.59 | $25.97 | 75399 |
| 2025-06-23 | 58.50 | $25.88 | 41200 |
| 2025-06-20 | 56.04 | $25.78 | 60700 |
| 2025-06-18 | 56.67 | $25.80 | 41934 |
| 2025-06-17 | 53.93 | $25.69 | 37400 |
| 2025-06-16 | 53.16 | $25.66 | 46237 |
| 2025-06-13 | 53.16 | $25.66 | 40900 |
| 2025-06-12 | 56.87 | $25.79 | 17400 |
| 2025-06-11 | 54.31 | $25.68 | 56235 |
| 2025-06-10 | 51.84 | $25.58 | 32300 |
| 2025-06-09 | 50.31 | $25.52 | 74300 |
| 2025-06-06 | 48.76 | $25.46 | 61602 |
| 2025-06-05 | 52.38 | $25.60 | 29131 |
| 2025-06-04 | 54.86 | $25.69 | 49943 |
| 2025-06-03 | 50.66 | $25.52 | 58800 |
| 2025-06-02 | 50.92 | $25.53 | 42201 |
| 2025-05-30 | 54.15 | $25.65 | 36635 |
| 2025-05-29 | 53.45 | $25.62 | 109449 |
| 2025-05-28 | 50.83 | $25.51 | 81233 |
| 2025-05-27 | 52.36 | $25.57 | 43917 |
| 2025-05-23 | 47.63 | $25.38 | 53300 |
| 2025-05-22 | 46.30 | $25.33 | 70625 |
| 2025-05-21 | 43.85 | $25.24 | 59920 |
| 2025-05-20 | 48.77 | $25.45 | 54303 |
| 2025-05-19 | 50.84 | $25.53 | 39542 |
| 2025-05-16 | 50.84 | $25.53 | 41649 |
| 2025-05-15 | 50.12 | $25.50 | 80141 |
| 2025-05-14 | 45.34 | $25.31 | 131500 |
| 2025-05-13 | 47.15 | $25.39 | 65015 |
| 2025-05-12 | 45.61 | $25.33 | 50600 |
| 2025-05-09 | 48.29 | $25.45 | 51800 |
| 2025-05-08 | 48.51 | $25.46 | 37106 |
| 2025-05-07 | 50.30 | $25.54 | 55801 |
| 2025-05-06 | 49.42 | $25.50 | 50600 |
| 2025-05-05 | 47.87 | $25.43 | 58617 |
| 2025-05-02 | 48.47 | $25.46 | 42303 |
| 2025-05-01 | 48.27 | $25.45 | 47234 |
| 2025-04-30 | 52.03 | $25.64 | 238900 |
| 2025-04-29 | 55.25 | $25.79 | 976635 |
| 2025-04-28 | 54.35 | $25.74 | 34030 |
| 2025-04-25 | 51.98 | $25.61 | 21021 |
| 2025-04-24 | 51.05 | $25.56 | 22400 |
| 2025-04-23 | 46.73 | $25.34 | 77522 |
| 2025-04-22 | 44.40 | $25.23 | 30900 |
| 2025-04-21 | 43.55 | $25.19 | 126603 |
| 2025-04-17 | 46.79 | $25.38 | 33633 |
| 2025-04-16 | 47.32 | $25.41 | 152300 |
| 2025-04-15 | 45.16 | $25.30 | 45821 |
| 2025-04-14 | 42.10 | $25.15 | 51918 |
| 2025-04-11 | 37.68 | $24.95 | 54132 |
| 2025-04-10 | 39.24 | $25.06 | 98500 |
| 2025-04-09 | 46.99 | $25.52 | 88400 |
| 2025-04-08 | 39.32 | $25.21 | 44500 |
| 2025-04-07 | 43.57 | $25.43 | 88500 |
| 2025-04-04 | 53.87 | $25.84 | 80400 |
| 2025-04-03 | 61.64 | $26.07 | 43119 |
| 2025-04-02 | 53.96 | $25.79 | 49111 |
| 2025-04-01 | 52.68 | $25.75 | 50300 |
| 2025-03-31 | 54.11 | $25.79 | 31862 |
| 2025-03-28 | 52.90 | $25.75 | 27900 |
| 2025-03-27 | 48.33 | $25.61 | 116000 |
| 2025-03-26 | 48.65 | $25.62 | 47817 |
| 2025-03-25 | 50.89 | $25.69 | 72300 |
| 2025-03-24 | 50.58 | $25.68 | 43705 |
| 2025-03-21 | 55.56 | $25.83 | 41537 |
| 2025-03-20 | 54.42 | $25.79 | 91506 |
| 2025-03-19 | 56.13 | $25.84 | 52723 |
| 2025-03-18 | 50.54 | $25.65 | 71100 |
| 2025-03-17 | 51.19 | $25.67 | 55503 |
| 2025-03-14 | 48.34 | $25.58 | 46000 |
| 2025-03-13 | 48.64 | $25.59 | 75033 |
| 2025-03-12 | 46.43 | $25.52 | 66827 |
| 2025-03-11 | 50.56 | $25.66 | 64221 |
| 2025-03-10 | 54.16 | $25.77 | 78839 |
| 2025-03-07 | 51.48 | $25.68 | 215302 |
| 2025-03-06 | 53.12 | $25.73 | 304100 |
| 2025-03-05 | 54.44 | $25.77 | 276712 |
| 2025-03-04 | 56.44 | $25.83 | 82700 |
| 2025-03-03 | 63.03 | $26.01 | 47700 |
| 2025-02-28 | 62.34 | $25.98 | 40548 |
| 2025-02-27 | 60.20 | $25.89 | 77900 |
| 2025-02-26 | 61.30 | $25.92 | 60411 |
| 2025-02-25 | 60.15 | $25.87 | 59920 |
| 2025-02-24 | 56.17 | $25.71 | 106900 |
| 2025-02-21 | 54.83 | $25.66 | 57148 |
| 2025-02-20 | 52.91 | $25.59 | 56812 |
| 2025-02-19 | 49.74 | $25.48 | 52800 |
| 2025-02-18 | 49.15 | $25.46 | 57724 |
| 2025-02-14 | 53.00 | $25.59 | 44200 |
| 2025-02-13 | 51.33 | $25.53 | 102900 |
| 2025-02-12 | 43.33 | $25.28 | 155100 |
| 2025-02-11 | 46.84 | $25.40 | 126149 |
| 2025-02-10 | 48.71 | $25.46 | 79821 |
| 2025-02-07 | 50.31 | $25.51 | 59331 |
| 2025-02-06 | 51.59 | $25.55 | 103300 |
| 2025-02-05 | 54.22 | $25.63 | 55000 |
| 2025-02-04 | 48.97 | $25.46 | 43805 |
| 2025-02-03 | 47.29 | $25.41 | 181405 |
| 2025-01-31 | 51.14 | $25.53 | 49500 |
| 2025-01-30 | 51.81 | $25.55 | 49000 |
| 2025-01-29 | 50.58 | $25.51 | 129111 |
| 2025-01-28 | 50.89 | $25.52 | 199311 |
| 2025-01-27 | 51.79 | $25.55 | 57700 |
| 2025-01-24 | 45.72 | $25.35 | 68500 |
| 2025-01-23 | 45.06 | $25.33 | 67500 |
| 2025-01-22 | 46.67 | $25.39 | 57211 |
| 2025-01-21 | 47.48 | $25.42 | 62649 |
| 2025-01-17 | 43.45 | $25.29 | 33615 |
| 2025-01-16 | 43.95 | $25.31 | 48203 |
| 2025-01-15 | 41.75 | $25.24 | 131649 |
| 2025-01-14 | 31.16 | $24.95 | 85721 |
| 2025-01-13 | 31.16 | $24.95 | 85600 |
| 2025-01-10 | 32.63 | $25.03 | 119723 |
| 2025-01-08 | 36.32 | $25.21 | 112144 |
| 2025-01-07 | 34.76 | $25.17 | 105500 |
| 2025-01-06 | 37.60 | $25.30 | 141748 |
| 2025-01-03 | 38.51 | $25.34 | 66300 |
| 2025-01-02 | 41.92 | $25.48 | 153840 |
| 2024-12-31 | 40.85 | $25.45 | 154500 |
| 2024-12-30 | 42.32 | $25.51 | 265125 |
| 2024-12-27 | 38.46 | $25.40 | 119133 |
| 2024-12-26 | 38.69 | $25.41 | 211639 |
| 2024-12-24 | 39.56 | $25.45 | 408900 |
| 2024-12-23 | 37.20 | $25.38 | 908600 |
| 2024-12-20 | 37.40 | $25.39 | 243110 |
| 2024-12-19 | 35.10 | $25.32 | 105400 |
| 2024-12-18 | 38.35 | $25.49 | 276600 |
| 2024-12-17 | 44.84 | $25.77 | 84725 |
| 2024-12-16 | 45.90 | $25.81 | 47027 |
| 2024-12-13 | 44.02 | $25.75 | 21912 |
| 2024-12-12 | 47.69 | $25.89 | 28000 |
| 2024-12-11 | 51.79 | $26.03 | 53100 |
| 2024-12-10 | 52.09 | $26.04 | 41100 |
| 2024-12-09 | 52.68 | $26.06 | 48200 |
| 2024-12-06 | 54.43 | $26.12 | 28900 |
| 2024-12-05 | 53.20 | $26.07 | 116100 |
| 2024-12-04 | 54.31 | $26.11 | 56700 |
| 2024-12-03 | 51.67 | $26.00 | 71300 |
| 2024-12-02 | 52.99 | $26.05 | 41432 |
| 2024-11-29 | 54.31 | $26.10 | 8102 |
| 2024-11-27 | 51.07 | $25.96 | 35624 |
| 2024-11-26 | 49.10 | $25.88 | 39900 |
| 2024-11-25 | 51.56 | $25.98 | 55600 |
| 2024-11-22 | 42.22 | $25.64 | 13630 |
| 2024-11-21 | 41.91 | $25.63 | 53600 |
| 2024-11-20 | 41.91 | $25.63 | 68700 |
| 2024-11-19 | 42.96 | $25.68 | 105724 |
| 2024-11-18 | 42.68 | $25.67 | 186300 |
| 2024-11-15 | 40.80 | $25.60 | 169004 |
| 2024-11-14 | 40.80 | $25.60 | 99407 |
| 2024-11-13 | 41.15 | $25.62 | 65800 |
| 2024-11-12 | 40.67 | $25.60 | 435900 |
| 2024-11-11 | 44.09 | $25.80 | 123000 |
| 2024-11-08 | 46.13 | $25.91 | 52433 |
| 2024-11-07 | 46.31 | $25.92 | 61400 |
| 2024-11-06 | 38.35 | $25.58 | 30700 |
| 2024-11-05 | 43.38 | $25.86 | 185210 |
| 2024-11-04 | 39.34 | $25.71 | 44200 |
| 2024-11-01 | 35.85 | $25.59 | 37600 |
| 2024-10-31 | 43.11 | $25.96 | 36500 |
| 2024-10-30 | 39.66 | $25.85 | 39777 |
| 2024-10-29 | 40.72 | $25.90 | 18600 |
| 2024-10-28 | 39.49 | $25.86 | 19010 |
| 2024-10-25 | 40.08 | $25.89 | 10300 |
| 2024-10-24 | 43.63 | $26.06 | 90700 |
| 2024-10-23 | 37.78 | $25.87 | 100618 |
| 2024-10-22 | 41.43 | $26.04 | 42100 |
| 2024-10-21 | 39.13 | $25.97 | 21900 |
| 2024-10-18 | 45.15 | $26.22 | 35616 |
| 2024-10-17 | 44.50 | $26.20 | 23300 |
| 2024-10-16 | 48.30 | $26.34 | 71800 |
| 2024-10-15 | 49.44 | $26.38 | 19400 |
| 2024-10-14 | 40.38 | $26.11 | 136646 |
| 2024-10-11 | 43.69 | $26.23 | 33405 |
| 2024-10-10 | 42.19 | $26.19 | 66600 |
| 2024-10-09 | 44.43 | $26.27 | 84500 |
| 2024-10-08 | 45.59 | $26.31 | 47400 |
| 2024-10-07 | 41.63 | $26.20 | 50400 |
| 2024-10-04 | 45.33 | $26.33 | 109621 |
| 2024-10-03 | 53.71 | $26.57 | 93500 |
| 2024-10-02 | 57.94 | $26.67 | 56234 |
| 2024-10-01 | 60.20 | $26.72 | 1.3M |
| 2024-09-30 | 59.90 | $26.71 | 22800 |
| 2024-09-27 | 59.62 | $26.70 | 13600 |
| 2024-09-26 | 58.20 | $26.65 | 21138 |
| 2024-09-25 | 57.06 | $26.61 | 20246 |
| 2024-09-24 | 66.08 | $26.82 | 27300 |
| 2024-09-23 | 64.82 | $26.77 | 65400 |
| 2024-09-20 | 64.06 | $26.74 | 25200 |
| 2024-09-19 | 63.05 | $26.70 | 51249 |
| 2024-09-18 | 63.05 | $26.70 | 97404 |
| 2024-09-17 | 65.54 | $26.76 | 60314 |
| 2024-09-16 | 69.46 | $26.85 | 52900 |
| 2024-09-13 | 66.03 | $26.69 | 33400 |
| 2024-09-12 | 65.81 | $26.68 | 13528 |
| 2024-09-11 | 65.81 | $26.68 | 43400 |
| 2024-09-10 | 64.52 | $26.62 | 41700 |
| 2024-09-09 | 64.09 | $26.60 | 22600 |
| 2024-09-06 | 61.90 | $26.50 | 20500 |
| 2024-09-05 | 62.99 | $26.53 | 68901 |
| 2024-09-04 | 62.15 | $26.49 | 64200 |
| 2024-09-03 | 56.73 | $26.26 | 26200 |
| 2024-08-30 | 58.82 | $26.32 | 27805 |
| 2024-08-29 | 62.84 | $26.43 | 57125 |
| 2024-08-28 | 62.17 | $26.40 | 30317 |
| 2024-08-27 | 64.75 | $26.47 | 32409 |
| 2024-08-26 | 65.87 | $26.50 | 75510 |
| 2024-08-23 | 66.60 | $26.52 | 27500 |
| 2024-08-22 | 62.69 | $26.32 | 35600 |
| 2024-08-21 | 68.39 | $26.47 | 62300 |
| 2024-08-20 | 66.66 | $26.38 | 52900 |
| 2024-08-19 | 65.67 | $26.33 | 48412 |
| 2024-08-16 | 64.47 | $26.27 | 10142 |
| 2024-08-15 | 63.66 | $26.23 | 67247 |
| 2024-08-14 | 65.79 | $26.29 | 53600 |
| 2024-08-13 | 64.47 | $26.22 | 48100 |
| 2024-08-12 | 61.88 | $26.09 | 46600 |
| 2024-08-09 | 59.04 | $25.96 | 13700 |
| 2024-08-08 | 57.66 | $25.90 | 31800 |
| 2024-08-07 | 56.97 | $25.87 | 20336 |
| 2024-08-06 | 61.06 | $26.00 | 28300 |
| 2024-08-05 | 69.46 | $26.23 | 99917 |
| 2024-08-02 | 68.93 | $26.20 | 74900 |
| 2024-08-01 | 63.99 | $25.95 | 37013 |
| 2024-07-31 | 64.38 | $25.96 | 23900 |
| 2024-07-30 | 61.00 | $25.81 | 182900 |
| 2024-07-29 | 60.52 | $25.79 | 18918 |
| 2024-07-26 | 59.35 | $25.74 | 34417 |
| 2024-07-25 | 55.58 | $25.59 | 49807 |
| 2024-07-24 | 52.81 | $25.49 | 127800 |
| 2024-07-23 | 57.59 | $25.63 | 453716 |
| 2024-07-22 | 57.33 | $25.62 | 46900 |
| 2024-07-19 | 58.35 | $25.65 | 74323 |
| 2024-07-18 | 61.49 | $25.74 | 11703 |
| 2024-07-17 | 63.29 | $25.79 | 11400 |
| 2024-07-16 | 64.36 | $25.82 | 47800 |
| 2024-07-15 | 62.34 | $25.72 | 65500 |
| 2024-07-12 | 64.78 | $25.79 | 41837 |
| 2024-07-11 | 62.80 | $25.69 | 15100 |
| 2024-07-10 | 59.34 | $25.53 | 17700 |
| 2024-07-09 | 58.65 | $25.50 | 52300 |
| 2024-07-08 | 61.27 | $25.58 | 23100 |
| 2024-07-05 | 60.00 | $25.52 | 10503 |
| 2024-07-03 | 57.09 | $25.39 | 4205 |
| 2024-07-02 | 53.38 | $25.24 | 706703 |
| 2024-07-01 | 50.96 | $25.15 | 18200 |
| 2024-06-28 | 56.88 | $25.34 | 17011 |
| 2024-06-27 | 60.01 | $25.43 | 74248 |
| 2024-06-26 | 59.54 | $25.41 | 44332 |
| 2024-06-25 | 62.70 | $25.50 | 66200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.00
2026-07-17
Close Price
$25.81
Vol: 50548
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.00 | $25.81 | 50548 |
| 2026-07-16 | -74.00 | $25.79 | 78810 |
| 2026-07-15 | -70.00 | $25.81 | 71147 |
| 2026-07-14 | -84.00 | $25.74 | 102614 |
| 2026-07-13 | -100.00 | $25.66 | 68700 |
| 2026-07-10 | -86.67 | $25.77 | 54243 |
| 2026-07-09 | -77.78 | $25.81 | 148600 |
| 2026-07-08 | -86.67 | $25.77 | 125910 |
| 2026-07-07 | -89.47 | $25.82 | 162300 |
| 2026-07-06 | -55.26 | $25.95 | 88244 |
| 2026-07-02 | -57.89 | $25.94 | 112734 |
| 2026-07-01 | -68.42 | $25.90 | 164400 |
| 2026-06-30 | -28.95 | $26.05 | 91300 |
| 2026-06-29 | 0.00 | $26.16 | 80347 |
| 2026-06-26 | -10.53 | $26.12 | 84400 |
| 2026-06-25 | -18.42 | $26.09 | 117732 |
| 2026-06-24 | -28.95 | $26.05 | 90001 |
| 2026-06-23 | -52.63 | $25.96 | 85700 |
| 2026-06-22 | -60.53 | $25.93 | 187200 |
| 2026-06-18 | -41.46 | $25.99 | 76800 |
| 2026-06-17 | -54.35 | $25.91 | 172207 |
| 2026-06-16 | -25.00 | $26.03 | 87611 |
| 2026-06-15 | -32.69 | $25.99 | 140849 |
| 2026-06-12 | -36.54 | $25.97 | 113649 |
| 2026-06-11 | -32.69 | $25.99 | 142720 |
| 2026-06-10 | -63.46 | $25.83 | 104515 |
| 2026-06-09 | -55.77 | $25.87 | 100800 |
| 2026-06-08 | -71.15 | $25.79 | 149300 |
| 2026-06-05 | -63.46 | $25.83 | 862834 |
| 2026-06-04 | -36.54 | $25.97 | 103100 |
| 2026-06-03 | -42.31 | $25.94 | 146641 |
| 2026-06-02 | -32.69 | $25.99 | 74600 |
| 2026-06-01 | -34.62 | $25.98 | 146200 |
| 2026-05-29 | -11.54 | $26.10 | 86405 |
| 2026-05-28 | -15.38 | $26.08 | 165700 |
| 2026-05-27 | -21.15 | $26.05 | 156300 |
| 2026-05-26 | -28.30 | $26.02 | 188405 |
| 2026-05-22 | -53.45 | $25.91 | 118401 |
| 2026-05-21 | -62.90 | $25.87 | 117400 |
| 2026-05-20 | -69.23 | $25.84 | 109801 |
| 2026-05-19 | -95.59 | $25.67 | 82800 |
| 2026-05-18 | -94.64 | $25.79 | 84500 |
| 2026-05-15 | -98.08 | $25.82 | 95422 |
| 2026-05-14 | -81.25 | $25.98 | 70200 |
| 2026-05-13 | -77.08 | $26.00 | 114300 |
| 2026-05-12 | -77.08 | $26.00 | 80409 |
| 2026-05-11 | -66.67 | $26.05 | 134600 |
| 2026-05-08 | -50.00 | $26.13 | 1.0M |
| 2026-05-07 | -68.75 | $26.04 | 165547 |
| 2026-05-06 | -50.00 | $26.13 | 181800 |
| 2026-05-05 | -75.00 | $26.01 | 102123 |
| 2026-05-04 | -87.50 | $25.95 | 70403 |
| 2026-05-01 | -78.26 | $26.01 | 109623 |
| 2026-04-30 | -58.70 | $26.10 | 114300 |
| 2026-04-29 | -69.57 | $26.05 | 78800 |
| 2026-04-28 | -45.65 | $26.16 | 93900 |
| 2026-04-27 | -41.67 | $26.17 | 135400 |
| 2026-04-24 | -25.00 | $26.21 | 97800 |
| 2026-04-23 | -26.56 | $26.20 | 111716 |
| 2026-04-22 | -18.75 | $26.25 | 242011 |
| 2026-04-21 | -26.56 | $26.20 | 225800 |
| 2026-04-20 | -7.81 | $26.32 | 163300 |
| 2026-04-17 | -10.94 | $26.30 | 88600 |
| 2026-04-16 | -20.69 | $26.19 | 162246 |
| 2026-04-15 | -5.17 | $26.28 | 103800 |
| 2026-04-14 | -3.45 | $26.29 | 124813 |
| 2026-04-13 | -3.92 | $26.22 | 110800 |
| 2026-04-10 | -23.53 | $26.12 | 90800 |
| 2026-04-09 | -13.73 | $26.17 | 77600 |
| 2026-04-08 | -18.87 | $26.16 | 189600 |
| 2026-04-07 | -53.52 | $26.06 | 164200 |
| 2026-04-06 | -60.27 | $26.02 | 173900 |
| 2026-04-02 | -52.05 | $26.08 | 95500 |
| 2026-04-01 | -63.01 | $26.00 | 261500 |
| 2026-03-31 | -59.76 | $26.06 | 150200 |
| 2026-03-30 | -78.05 | $25.91 | 155600 |
| 2026-03-27 | -93.90 | $25.78 | 1.7M |
| 2026-03-26 | -98.89 | $25.83 | 141400 |
| 2026-03-25 | -78.41 | $26.03 | 274100 |
| 2026-03-24 | -89.77 | $25.93 | 193700 |
| 2026-03-23 | -82.95 | $25.99 | 113838 |
| 2026-03-20 | -98.86 | $25.85 | 157211 |
| 2026-03-19 | -73.42 | $26.14 | 195100 |
| 2026-03-18 | -83.54 | $26.06 | 241300 |
| 2026-03-17 | -67.09 | $26.19 | 127000 |
| 2026-03-16 | -84.81 | $26.05 | 100646 |
| 2026-03-13 | -96.20 | $25.96 | 158900 |
| 2026-03-12 | -93.15 | $26.04 | 322000 |
| 2026-03-11 | -96.49 | $26.17 | 276702 |
| 2026-03-10 | -86.67 | $26.33 | 202835 |
| 2026-03-09 | -60.00 | $26.45 | 165122 |
| 2026-03-06 | -82.22 | $26.35 | 256437 |
| 2026-03-05 | -73.17 | $26.42 | 181200 |
| 2026-03-04 | -50.00 | $26.48 | 204035 |
| 2026-03-03 | -50.00 | $26.48 | 400120 |
| 2026-03-02 | -45.83 | $26.50 | 342300 |
| 2026-02-27 | -6.25 | $26.69 | 128027 |
| 2026-02-26 | -8.70 | $26.66 | 98300 |
| 2026-02-25 | -13.04 | $26.64 | 130228 |
| 2026-02-24 | -10.87 | $26.65 | 203700 |
| 2026-02-23 | -4.35 | $26.68 | 199500 |
| 2026-02-20 | -7.32 | $26.62 | 176020 |
| 2026-02-19 | -5.00 | $26.62 | 1.9M |
| 2026-02-18 | -12.50 | $26.59 | 190612 |
| 2026-02-17 | 0.00 | $26.64 | 250722 |
| 2026-02-13 | 0.00 | $26.62 | 265600 |
| 2026-02-12 | -3.23 | $26.54 | 224313 |
| 2026-02-11 | -34.48 | $26.43 | 152135 |
| 2026-02-10 | -24.14 | $26.46 | 320100 |
| 2026-02-09 | -41.38 | $26.41 | 535300 |
| 2026-02-06 | -41.38 | $26.41 | 330000 |
| 2026-02-05 | -44.83 | $26.40 | 222800 |
| 2026-02-04 | -86.21 | $26.28 | 269200 |
| 2026-02-03 | -82.76 | $26.29 | 269619 |
| 2026-02-02 | -86.21 | $26.28 | 156446 |
| 2026-01-30 | -41.38 | $26.41 | 277029 |
| 2026-01-29 | -34.48 | $26.43 | 212200 |
| 2026-01-28 | -41.38 | $26.41 | 209800 |
| 2026-01-27 | -31.03 | $26.44 | 133200 |
| 2026-01-26 | -32.26 | $26.45 | 180800 |
| 2026-01-23 | -84.68 | $26.43 | 159600 |
| 2026-01-22 | -86.29 | $26.41 | 215730 |
| 2026-01-21 | -87.10 | $26.40 | 199100 |
| 2026-01-20 | -99.19 | $26.25 | 198600 |
| 2026-01-16 | -87.90 | $26.39 | 116200 |
| 2026-01-15 | -84.68 | $26.43 | 157400 |
| 2026-01-14 | -78.23 | $26.51 | 201902 |
| 2026-01-13 | -82.26 | $26.46 | 208820 |
| 2026-01-12 | -86.29 | $26.41 | 218433 |
| 2026-01-09 | -83.87 | $26.44 | 207225 |
| 2026-01-08 | -87.90 | $26.39 | 242232 |
| 2026-01-07 | -85.48 | $26.42 | 337900 |
| 2026-01-06 | -83.06 | $26.45 | 258100 |
| 2026-01-05 | -84.68 | $26.43 | 172800 |
| 2026-01-02 | -90.32 | $26.36 | 167813 |
| 2025-12-31 | -89.52 | $26.37 | 113700 |
| 2025-12-30 | -83.06 | $26.45 | 106023 |
| 2025-12-29 | -81.45 | $26.47 | 230500 |
| 2025-12-26 | -83.87 | $26.44 | 143800 |
| 2025-12-24 | -86.29 | $26.41 | 114200 |
| 2025-12-23 | -86.57 | $26.33 | 752607 |
| 2025-12-22 | -96.77 | $26.31 | 478824 |
| 2025-12-19 | -100.00 | $26.31 | 275617 |
| 2025-12-18 | -72.88 | $26.48 | 99537 |
| 2025-12-17 | -86.67 | $26.39 | 100400 |
| 2025-12-16 | -82.26 | $26.40 | 62100 |
| 2025-12-15 | -89.06 | $26.34 | 69718 |
| 2025-12-12 | -87.88 | $26.33 | 99505 |
| 2025-12-11 | -71.21 | $26.44 | 153900 |
| 2025-12-10 | -69.70 | $26.45 | 120400 |
| 2025-12-09 | -87.88 | $26.33 | 194333 |
| 2025-12-08 | -81.82 | $26.37 | 167201 |
| 2025-12-05 | -72.73 | $26.43 | 149300 |
| 2025-12-04 | -69.70 | $26.45 | 300632 |
| 2025-12-03 | -65.15 | $26.48 | 573839 |
| 2025-12-02 | -72.73 | $26.43 | 695200 |
| 2025-12-01 | -75.76 | $26.41 | 90826 |
| 2025-11-28 | -37.88 | $26.66 | 38020 |
| 2025-11-26 | -30.30 | $26.71 | 113247 |
| 2025-11-25 | -27.78 | $26.64 | 73600 |
| 2025-11-24 | -48.15 | $26.53 | 150849 |
| 2025-11-21 | -60.00 | $26.47 | 424131 |
| 2025-11-20 | -76.36 | $26.38 | 119200 |
| 2025-11-19 | -83.64 | $26.34 | 183126 |
| 2025-11-18 | -83.64 | $26.34 | 76600 |
| 2025-11-17 | -94.55 | $26.28 | 175200 |
| 2025-11-14 | -98.18 | $26.26 | 113400 |
| 2025-11-13 | -85.19 | $26.34 | 144400 |
| 2025-11-12 | -64.81 | $26.45 | 195840 |
| 2025-11-11 | -61.11 | $26.47 | 176200 |
| 2025-11-10 | -83.33 | $26.35 | 254026 |
| 2025-11-07 | -81.48 | $26.36 | 90045 |
| 2025-11-06 | -77.78 | $26.38 | 66700 |
| 2025-11-05 | -98.15 | $26.27 | 116042 |
| 2025-11-04 | -81.48 | $26.36 | 132800 |
| 2025-11-03 | -98.15 | $26.27 | 140308 |
| 2025-10-31 | -77.27 | $26.46 | 153200 |
| 2025-10-30 | -68.18 | $26.50 | 196805 |
| 2025-10-29 | -40.91 | $26.62 | 77900 |
| 2025-10-28 | -15.91 | $26.73 | 90246 |
| 2025-10-27 | -13.64 | $26.74 | 51200 |
| 2025-10-24 | -12.82 | $26.70 | 71200 |
| 2025-10-23 | -20.51 | $26.67 | 130922 |
| 2025-10-22 | -12.50 | $26.70 | 94900 |
| 2025-10-21 | -15.00 | $26.69 | 80222 |
| 2025-10-20 | -18.92 | $26.65 | 42500 |
| 2025-10-17 | -27.03 | $26.62 | 58100 |
| 2025-10-16 | 0.00 | $26.72 | 68406 |
| 2025-10-15 | -18.75 | $26.61 | 73400 |
| 2025-10-14 | -56.41 | $26.52 | 54838 |
| 2025-10-13 | -51.28 | $26.54 | 30110 |
| 2025-10-10 | -79.49 | $26.43 | 70429 |
| 2025-10-09 | -94.87 | $26.37 | 61707 |
| 2025-10-08 | -76.92 | $26.44 | 88600 |
| 2025-10-07 | -78.72 | $26.45 | 51700 |
| 2025-10-06 | -87.23 | $26.41 | 75100 |
| 2025-10-03 | -68.09 | $26.50 | 59529 |
| 2025-10-02 | -65.96 | $26.51 | 1.1M |
| 2025-10-01 | -51.61 | $26.50 | 46200 |
| 2025-09-30 | -46.67 | $26.47 | 96943 |
| 2025-09-29 | -32.94 | $26.54 | 86800 |
| 2025-09-26 | -42.35 | $26.46 | 23900 |
| 2025-09-25 | -47.06 | $26.42 | 91900 |
| 2025-09-24 | -38.82 | $26.49 | 87637 |
| 2025-09-23 | -31.76 | $26.55 | 76018 |
| 2025-09-22 | -40.00 | $26.48 | 89300 |
| 2025-09-19 | -27.06 | $26.59 | 71005 |
| 2025-09-18 | -31.76 | $26.55 | 340301 |
| 2025-09-17 | -25.88 | $26.60 | 84409 |
| 2025-09-16 | -17.65 | $26.67 | 99728 |
| 2025-09-15 | -17.65 | $26.67 | 84919 |
| 2025-09-12 | -25.88 | $26.60 | 77700 |
| 2025-09-11 | -20.00 | $26.65 | 83900 |
| 2025-09-10 | -30.59 | $26.56 | 47200 |
| 2025-09-09 | -21.54 | $26.48 | 108600 |
| 2025-09-08 | -3.28 | $26.56 | 128300 |
| 2025-09-05 | -1.85 | $26.50 | 58815 |
| 2025-09-04 | -23.26 | $26.30 | 67947 |
| 2025-09-03 | -55.81 | $26.16 | 86900 |
| 2025-09-02 | -79.07 | $26.06 | 97500 |
| 2025-08-29 | -47.50 | $26.21 | 249300 |
| 2025-08-28 | -18.18 | $26.27 | 93000 |
| 2025-08-27 | -17.24 | $26.24 | 94400 |
| 2025-08-26 | -22.22 | $26.21 | 108300 |
| 2025-08-25 | -33.33 | $26.17 | 72418 |
| 2025-08-22 | -17.95 | $26.22 | 35115 |
| 2025-08-21 | -53.49 | $26.06 | 85628 |
| 2025-08-20 | -48.84 | $26.08 | 78712 |
| 2025-08-19 | -39.53 | $26.12 | 89313 |
| 2025-08-18 | -55.81 | $26.05 | 80200 |
| 2025-08-15 | -63.77 | $26.11 | 83300 |
| 2025-08-14 | -58.90 | $26.12 | 64530 |
| 2025-08-13 | -41.25 | $26.22 | 83600 |
| 2025-08-12 | -52.38 | $26.11 | 116734 |
| 2025-08-11 | -53.41 | $26.08 | 86100 |
| 2025-08-08 | -53.41 | $26.08 | 33400 |
| 2025-08-07 | -46.59 | $26.14 | 85640 |
| 2025-08-06 | -43.18 | $26.17 | 46424 |
| 2025-08-05 | -43.18 | $26.17 | 75400 |
| 2025-08-04 | -40.91 | $26.19 | 60200 |
| 2025-08-01 | -45.45 | $26.15 | 29236 |
| 2025-07-31 | -62.50 | $26.00 | 55800 |
| 2025-07-30 | -57.95 | $26.04 | 53000 |
| 2025-07-29 | -55.68 | $26.06 | 61900 |
| 2025-07-28 | -63.64 | $25.99 | 170500 |
| 2025-07-25 | -65.91 | $25.97 | 69108 |
| 2025-07-24 | -70.45 | $25.93 | 56900 |
| 2025-07-23 | -68.18 | $25.95 | 206717 |
| 2025-07-22 | -61.36 | $26.01 | 53700 |
| 2025-07-21 | -68.18 | $25.95 | 79531 |
| 2025-07-18 | -56.00 | $25.86 | 56900 |
| 2025-07-17 | -62.00 | $25.83 | 82934 |
| 2025-07-16 | -76.00 | $25.76 | 30800 |
| 2025-07-15 | -84.62 | $25.70 | 71900 |
| 2025-07-14 | -67.31 | $25.79 | 38038 |
| 2025-07-11 | -67.31 | $25.79 | 35000 |
| 2025-07-10 | -45.28 | $25.90 | 42943 |
| 2025-07-09 | -31.67 | $25.95 | 74600 |
| 2025-07-08 | -51.47 | $25.79 | 52300 |
| 2025-07-07 | -42.86 | $25.84 | 75400 |
| 2025-07-03 | -22.86 | $25.98 | 47944 |
| 2025-07-02 | -17.14 | $26.02 | 280000 |
| 2025-07-01 | -12.86 | $26.05 | 46730 |
| 2025-06-30 | -1.43 | $26.13 | 45708 |
| 2025-06-27 | -6.35 | $26.03 | 26943 |
| 2025-06-26 | 0.00 | $26.02 | 40100 |
| 2025-06-25 | -7.41 | $25.93 | 47136 |
| 2025-06-24 | 0.00 | $25.97 | 75399 |
| 2025-06-23 | -5.56 | $25.88 | 41200 |
| 2025-06-20 | -5.97 | $25.78 | 60700 |
| 2025-06-18 | -2.99 | $25.80 | 41934 |
| 2025-06-17 | -15.63 | $25.69 | 37400 |
| 2025-06-16 | -20.31 | $25.66 | 46237 |
| 2025-06-13 | -20.31 | $25.66 | 40900 |
| 2025-06-12 | 0.00 | $25.79 | 17400 |
| 2025-06-11 | -7.02 | $25.68 | 56235 |
| 2025-06-10 | -24.56 | $25.58 | 32300 |
| 2025-06-09 | -35.09 | $25.52 | 74300 |
| 2025-06-06 | -45.61 | $25.46 | 61602 |
| 2025-06-05 | -21.05 | $25.60 | 29131 |
| 2025-06-04 | -3.57 | $25.69 | 49943 |
| 2025-06-03 | -28.85 | $25.52 | 58800 |
| 2025-06-02 | -26.92 | $25.53 | 42201 |
| 2025-05-30 | -3.85 | $25.65 | 36635 |
| 2025-05-29 | -40.51 | $25.62 | 109449 |
| 2025-05-28 | -57.14 | $25.51 | 81233 |
| 2025-05-27 | -50.00 | $25.57 | 43917 |
| 2025-05-23 | -72.62 | $25.38 | 53300 |
| 2025-05-22 | -78.57 | $25.33 | 70625 |
| 2025-05-21 | -98.68 | $25.24 | 59920 |
| 2025-05-20 | -72.97 | $25.45 | 54303 |
| 2025-05-19 | -60.53 | $25.53 | 39542 |
| 2025-05-16 | -54.76 | $25.53 | 41649 |
| 2025-05-15 | -58.33 | $25.50 | 80141 |
| 2025-05-14 | -75.56 | $25.31 | 131500 |
| 2025-05-13 | -66.67 | $25.39 | 65015 |
| 2025-05-12 | -66.00 | $25.33 | 50600 |
| 2025-05-09 | -40.91 | $25.45 | 51800 |
| 2025-05-08 | -40.15 | $25.46 | 37106 |
| 2025-05-07 | -33.09 | $25.54 | 55801 |
| 2025-05-06 | -36.03 | $25.50 | 50600 |
| 2025-05-05 | -41.18 | $25.43 | 58617 |
| 2025-05-02 | -47.80 | $25.46 | 42303 |
| 2025-05-01 | -48.43 | $25.45 | 47234 |
| 2025-04-30 | -36.48 | $25.64 | 238900 |
| 2025-04-29 | -27.04 | $25.79 | 976635 |
| 2025-04-28 | -30.19 | $25.74 | 34030 |
| 2025-04-25 | -38.36 | $25.61 | 21021 |
| 2025-04-24 | -41.51 | $25.56 | 22400 |
| 2025-04-23 | -55.35 | $25.34 | 77522 |
| 2025-04-22 | -62.26 | $25.23 | 30900 |
| 2025-04-21 | -64.78 | $25.19 | 126603 |
| 2025-04-17 | -52.83 | $25.38 | 33633 |
| 2025-04-16 | -50.94 | $25.41 | 152300 |
| 2025-04-15 | -57.86 | $25.30 | 45821 |
| 2025-04-14 | -67.30 | $25.15 | 51918 |
| 2025-04-11 | -79.87 | $24.95 | 54132 |
| 2025-04-10 | -72.96 | $25.06 | 98500 |
| 2025-04-09 | -44.03 | $25.52 | 88400 |
| 2025-04-08 | -94.39 | $25.21 | 44500 |
| 2025-04-07 | -87.78 | $25.43 | 88500 |
| 2025-04-04 | -47.50 | $25.84 | 80400 |
| 2025-04-03 | -13.33 | $26.07 | 43119 |
| 2025-04-02 | -31.48 | $25.79 | 49111 |
| 2025-04-01 | -38.89 | $25.75 | 50300 |
| 2025-03-31 | -38.33 | $25.79 | 31862 |
| 2025-03-28 | -45.00 | $25.75 | 27900 |
| 2025-03-27 | -68.33 | $25.61 | 116000 |
| 2025-03-26 | -70.18 | $25.62 | 47817 |
| 2025-03-25 | -57.89 | $25.69 | 72300 |
| 2025-03-24 | -59.65 | $25.68 | 43705 |
| 2025-03-21 | -33.33 | $25.83 | 41537 |
| 2025-03-20 | -40.35 | $25.79 | 91506 |
| 2025-03-19 | -31.58 | $25.84 | 52723 |
| 2025-03-18 | -64.91 | $25.65 | 71100 |
| 2025-03-17 | -61.40 | $25.67 | 55503 |
| 2025-03-14 | -77.19 | $25.58 | 46000 |
| 2025-03-13 | -67.19 | $25.59 | 75033 |
| 2025-03-12 | -61.73 | $25.52 | 66827 |
| 2025-03-11 | -44.44 | $25.66 | 64221 |
| 2025-03-10 | -30.86 | $25.77 | 78839 |
| 2025-03-07 | -41.98 | $25.68 | 215302 |
| 2025-03-06 | -35.80 | $25.73 | 304100 |
| 2025-03-05 | -30.86 | $25.77 | 276712 |
| 2025-03-04 | -23.46 | $25.83 | 82700 |
| 2025-03-03 | -19.19 | $26.01 | 47700 |
| 2025-02-28 | -22.22 | $25.98 | 40548 |
| 2025-02-27 | -31.31 | $25.89 | 77900 |
| 2025-02-26 | -28.28 | $25.92 | 60411 |
| 2025-02-25 | -33.33 | $25.87 | 59920 |
| 2025-02-24 | -49.49 | $25.71 | 106900 |
| 2025-02-21 | -54.55 | $25.66 | 57148 |
| 2025-02-20 | -61.62 | $25.59 | 56812 |
| 2025-02-19 | -72.73 | $25.48 | 52800 |
| 2025-02-18 | -74.75 | $25.46 | 57724 |
| 2025-02-14 | -61.62 | $25.59 | 44200 |
| 2025-02-13 | -65.05 | $25.53 | 102900 |
| 2025-02-12 | -85.98 | $25.28 | 155100 |
| 2025-02-11 | -62.50 | $25.40 | 126149 |
| 2025-02-10 | -57.81 | $25.46 | 79821 |
| 2025-02-07 | -53.91 | $25.51 | 59331 |
| 2025-02-06 | -50.78 | $25.55 | 103300 |
| 2025-02-05 | -44.53 | $25.63 | 55000 |
| 2025-02-04 | -57.81 | $25.46 | 43805 |
| 2025-02-03 | -61.72 | $25.41 | 181405 |
| 2025-01-31 | -15.28 | $25.53 | 49500 |
| 2025-01-30 | -12.50 | $25.55 | 49000 |
| 2025-01-29 | -18.06 | $25.51 | 129111 |
| 2025-01-28 | -13.04 | $25.52 | 199311 |
| 2025-01-27 | -8.70 | $25.55 | 57700 |
| 2025-01-24 | -37.68 | $25.35 | 68500 |
| 2025-01-23 | -68.70 | $25.33 | 67500 |
| 2025-01-22 | -64.12 | $25.39 | 57211 |
| 2025-01-21 | -61.83 | $25.42 | 62649 |
| 2025-01-17 | -71.76 | $25.29 | 33615 |
| 2025-01-16 | -70.23 | $25.31 | 48203 |
| 2025-01-15 | -75.57 | $25.24 | 131649 |
| 2025-01-14 | -97.71 | $24.95 | 85721 |
| 2025-01-13 | -97.71 | $24.95 | 85600 |
| 2025-01-10 | -97.56 | $25.03 | 119723 |
| 2025-01-08 | -92.73 | $25.21 | 112144 |
| 2025-01-07 | -96.36 | $25.17 | 105500 |
| 2025-01-06 | -93.00 | $25.30 | 141748 |
| 2025-01-03 | -89.00 | $25.34 | 66300 |
| 2025-01-02 | -75.00 | $25.48 | 153840 |
| 2024-12-31 | -78.00 | $25.45 | 154500 |
| 2024-12-30 | -72.00 | $25.51 | 265125 |
| 2024-12-27 | -83.00 | $25.40 | 119133 |
| 2024-12-26 | -82.00 | $25.41 | 211639 |
| 2024-12-24 | -78.00 | $25.45 | 408900 |
| 2024-12-23 | -86.73 | $25.38 | 908600 |
| 2024-12-20 | -85.84 | $25.39 | 243110 |
| 2024-12-19 | -92.04 | $25.32 | 105400 |
| 2024-12-18 | -93.55 | $25.49 | 276600 |
| 2024-12-17 | -79.73 | $25.77 | 84725 |
| 2024-12-16 | -63.95 | $25.81 | 47027 |
| 2024-12-13 | -69.32 | $25.75 | 21912 |
| 2024-12-12 | -53.41 | $25.89 | 28000 |
| 2024-12-11 | -34.02 | $26.03 | 53100 |
| 2024-12-10 | -32.99 | $26.04 | 41100 |
| 2024-12-09 | -30.93 | $26.06 | 48200 |
| 2024-12-06 | -24.74 | $26.12 | 28900 |
| 2024-12-05 | -29.90 | $26.07 | 116100 |
| 2024-12-04 | -25.77 | $26.11 | 56700 |
| 2024-12-03 | -37.11 | $26.00 | 71300 |
| 2024-12-02 | -31.96 | $26.05 | 41432 |
| 2024-11-29 | -26.80 | $26.10 | 8102 |
| 2024-11-27 | -41.24 | $25.96 | 35624 |
| 2024-11-26 | -49.48 | $25.88 | 39900 |
| 2024-11-25 | -39.18 | $25.98 | 55600 |
| 2024-11-22 | -67.11 | $25.64 | 13630 |
| 2024-11-21 | -68.42 | $25.63 | 53600 |
| 2024-11-20 | -68.42 | $25.63 | 68700 |
| 2024-11-19 | -61.84 | $25.68 | 105724 |
| 2024-11-18 | -63.16 | $25.67 | 186300 |
| 2024-11-15 | -72.73 | $25.60 | 169004 |
| 2024-11-14 | -76.67 | $25.60 | 99407 |
| 2024-11-13 | -74.44 | $25.62 | 65800 |
| 2024-11-12 | -88.30 | $25.60 | 435900 |
| 2024-11-11 | -69.23 | $25.80 | 123000 |
| 2024-11-08 | -57.14 | $25.91 | 52433 |
| 2024-11-07 | -56.04 | $25.92 | 61400 |
| 2024-11-06 | -93.41 | $25.58 | 30700 |
| 2024-11-05 | -67.86 | $25.86 | 185210 |
| 2024-11-04 | -85.71 | $25.71 | 44200 |
| 2024-11-01 | -100.00 | $25.59 | 37600 |
| 2024-10-31 | -70.15 | $25.96 | 36500 |
| 2024-10-30 | -93.33 | $25.85 | 39777 |
| 2024-10-29 | -88.30 | $25.90 | 18600 |
| 2024-10-28 | -99.42 | $25.86 | 19010 |
| 2024-10-25 | -98.25 | $25.89 | 10300 |
| 2024-10-24 | -88.30 | $26.06 | 90700 |
| 2024-10-23 | -99.42 | $25.87 | 100618 |
| 2024-10-22 | -94.44 | $26.04 | 42100 |
| 2024-10-21 | -100.00 | $25.97 | 21900 |
| 2024-10-18 | -88.24 | $26.22 | 35616 |
| 2024-10-17 | -89.54 | $26.20 | 23300 |
| 2024-10-16 | -80.39 | $26.34 | 71800 |
| 2024-10-15 | -77.78 | $26.38 | 19400 |
| 2024-10-14 | -95.42 | $26.11 | 136646 |
| 2024-10-11 | -91.78 | $26.23 | 33405 |
| 2024-10-10 | -97.18 | $26.19 | 66600 |
| 2024-10-09 | -94.89 | $26.27 | 84500 |
| 2024-10-08 | -91.97 | $26.31 | 47400 |
| 2024-10-07 | -100.00 | $26.20 | 50400 |
| 2024-10-04 | -97.64 | $26.33 | 109621 |
| 2024-10-03 | -90.91 | $26.57 | 93500 |
| 2024-10-02 | -75.00 | $26.67 | 56234 |
| 2024-10-01 | -66.93 | $26.72 | 1.3M |
| 2024-09-30 | -46.51 | $26.71 | 22800 |
| 2024-09-27 | -47.67 | $26.70 | 13600 |
| 2024-09-26 | -53.49 | $26.65 | 21138 |
| 2024-09-25 | -58.14 | $26.61 | 20246 |
| 2024-09-24 | -33.72 | $26.82 | 27300 |
| 2024-09-23 | -39.53 | $26.77 | 65400 |
| 2024-09-20 | -43.02 | $26.74 | 25200 |
| 2024-09-19 | -47.67 | $26.70 | 51249 |
| 2024-09-18 | -47.67 | $26.70 | 97404 |
| 2024-09-17 | -40.70 | $26.76 | 60314 |
| 2024-09-16 | -30.23 | $26.85 | 52900 |
| 2024-09-13 | -46.15 | $26.69 | 33400 |
| 2024-09-12 | -7.81 | $26.68 | 13528 |
| 2024-09-11 | -7.81 | $26.68 | 43400 |
| 2024-09-10 | -13.11 | $26.62 | 41700 |
| 2024-09-09 | -7.35 | $26.60 | 22600 |
| 2024-09-06 | -21.74 | $26.50 | 20500 |
| 2024-09-05 | -4.11 | $26.53 | 68901 |
| 2024-09-04 | -7.04 | $26.49 | 64200 |
| 2024-09-03 | -39.44 | $26.26 | 26200 |
| 2024-08-30 | -30.99 | $26.32 | 27805 |
| 2024-08-29 | -15.49 | $26.43 | 57125 |
| 2024-08-28 | -19.72 | $26.40 | 30317 |
| 2024-08-27 | -9.86 | $26.47 | 32409 |
| 2024-08-26 | -4.94 | $26.50 | 75510 |
| 2024-08-23 | -2.47 | $26.52 | 27500 |
| 2024-08-22 | -25.58 | $26.32 | 35600 |
| 2024-08-21 | -7.07 | $26.47 | 62300 |
| 2024-08-20 | -15.24 | $26.38 | 52900 |
| 2024-08-19 | -20.00 | $26.33 | 48412 |
| 2024-08-16 | -25.71 | $26.27 | 10142 |
| 2024-08-15 | -29.52 | $26.23 | 67247 |
| 2024-08-14 | -9.09 | $26.29 | 53600 |
| 2024-08-13 | -14.12 | $26.22 | 48100 |
| 2024-08-12 | -29.41 | $26.09 | 46600 |
| 2024-08-09 | -44.71 | $25.96 | 13700 |
| 2024-08-08 | -51.76 | $25.90 | 31800 |
| 2024-08-07 | -55.29 | $25.87 | 20336 |
| 2024-08-06 | -40.00 | $26.00 | 28300 |
| 2024-08-05 | -12.50 | $26.23 | 99917 |
| 2024-08-02 | -5.13 | $26.20 | 74900 |
| 2024-08-01 | -32.43 | $25.95 | 37013 |
| 2024-07-31 | 0.00 | $25.96 | 23900 |
| 2024-07-30 | -2.94 | $25.81 | 182900 |
| 2024-07-29 | -5.56 | $25.79 | 18918 |
| 2024-07-26 | -12.50 | $25.74 | 34417 |
| 2024-07-25 | -33.33 | $25.59 | 49807 |
| 2024-07-24 | -47.22 | $25.49 | 127800 |
| 2024-07-23 | -27.78 | $25.63 | 453716 |
| 2024-07-22 | -31.08 | $25.62 | 46900 |
| 2024-07-19 | -27.03 | $25.65 | 74323 |
| 2024-07-18 | -14.86 | $25.74 | 11703 |
| 2024-07-17 | -8.11 | $25.79 | 11400 |
| 2024-07-16 | -4.05 | $25.82 | 47800 |
| 2024-07-15 | -17.57 | $25.72 | 65500 |
| 2024-07-12 | -8.11 | $25.79 | 41837 |
| 2024-07-11 | -21.62 | $25.69 | 15100 |
| 2024-07-10 | -43.24 | $25.53 | 17700 |
| 2024-07-09 | -45.45 | $25.50 | 52300 |
| 2024-07-08 | -35.06 | $25.58 | 23100 |
| 2024-07-05 | -42.86 | $25.52 | 10503 |
| 2024-07-03 | -59.74 | $25.39 | 4205 |
| 2024-07-02 | -79.22 | $25.24 | 706703 |
| 2024-07-01 | -90.91 | $25.15 | 18200 |
| 2024-06-28 | -61.45 | $25.34 | 17011 |
| 2024-06-27 | -44.68 | $25.43 | 74248 |
| 2024-06-26 | -41.12 | $25.41 | 44332 |
| 2024-06-25 | -32.71 | $25.50 | 66200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.91
2026-07-17
Close Price
$25.81
Vol: 50548Average Directional Index - Detailed Analysis
Minimum
4.98
Average
28.30
Maximum
76.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.91 | $25.81 | 50548 |
| 2026-07-16 | 23.89 | $25.79 | 78810 |
| 2026-07-15 | 23.65 | $25.81 | 71147 |
| 2026-07-14 | 23.39 | $25.74 | 102614 |
| 2026-07-13 | 22.76 | $25.66 | 68700 |
| 2026-07-10 | 21.97 | $25.77 | 54243 |
| 2026-07-09 | 21.40 | $25.81 | 148600 |
| 2026-07-08 | 20.80 | $25.77 | 125910 |
| 2026-07-07 | 20.00 | $25.82 | 162300 |
| 2026-07-06 | 19.38 | $25.95 | 88244 |
| 2026-07-02 | 19.11 | $25.94 | 112734 |
| 2026-07-01 | 18.82 | $25.90 | 164400 |
| 2026-06-30 | 18.41 | $26.05 | 91300 |
| 2026-06-29 | 18.60 | $26.16 | 80347 |
| 2026-06-26 | 19.08 | $26.12 | 84400 |
| 2026-06-25 | 19.48 | $26.09 | 117732 |
| 2026-06-24 | 20.15 | $26.05 | 90001 |
| 2026-06-23 | 20.76 | $25.96 | 85700 |
| 2026-06-22 | 20.91 | $25.93 | 187200 |
| 2026-06-18 | 20.86 | $25.99 | 76800 |
| 2026-06-17 | 21.16 | $25.91 | 172207 |
| 2026-06-16 | 21.48 | $26.03 | 87611 |
| 2026-06-15 | 22.20 | $25.99 | 140849 |
| 2026-06-12 | 22.91 | $25.97 | 113649 |
| 2026-06-11 | 23.43 | $25.99 | 142720 |
| 2026-06-10 | 23.97 | $25.83 | 104515 |
| 2026-06-09 | 23.91 | $25.87 | 100800 |
| 2026-06-08 | 23.85 | $25.79 | 149300 |
| 2026-06-05 | 23.74 | $25.83 | 862834 |
| 2026-06-04 | 23.70 | $25.97 | 103100 |
| 2026-06-03 | 24.12 | $25.94 | 146641 |
| 2026-06-02 | 24.28 | $25.99 | 74600 |
| 2026-06-01 | 24.67 | $25.98 | 146200 |
| 2026-05-29 | 24.90 | $26.10 | 86405 |
| 2026-05-28 | 25.86 | $26.08 | 165700 |
| 2026-05-27 | 26.70 | $26.05 | 156300 |
| 2026-05-26 | 27.30 | $26.02 | 188405 |
| 2026-05-22 | 27.88 | $25.91 | 118401 |
| 2026-05-21 | 28.02 | $25.87 | 117400 |
| 2026-05-20 | 27.85 | $25.84 | 109801 |
| 2026-05-19 | 27.62 | $25.67 | 82800 |
| 2026-05-18 | 26.61 | $25.79 | 84500 |
| 2026-05-15 | 25.83 | $25.82 | 95422 |
| 2026-05-14 | 25.13 | $25.98 | 70200 |
| 2026-05-13 | 24.87 | $26.00 | 114300 |
| 2026-05-12 | 24.30 | $26.00 | 80409 |
| 2026-05-11 | 23.79 | $26.05 | 134600 |
| 2026-05-08 | 23.50 | $26.13 | 1.0M |
| 2026-05-07 | 23.35 | $26.04 | 165547 |
| 2026-05-06 | 23.19 | $26.13 | 181800 |
| 2026-05-05 | 23.33 | $26.01 | 102123 |
| 2026-05-04 | 22.91 | $25.95 | 70403 |
| 2026-05-01 | 22.17 | $26.01 | 109623 |
| 2026-04-30 | 21.69 | $26.10 | 114300 |
| 2026-04-29 | 21.45 | $26.05 | 78800 |
| 2026-04-28 | 21.08 | $26.16 | 93900 |
| 2026-04-27 | 20.96 | $26.17 | 135400 |
| 2026-04-24 | 20.98 | $26.21 | 97800 |
| 2026-04-23 | 21.11 | $26.20 | 111716 |
| 2026-04-22 | 21.24 | $26.25 | 242011 |
| 2026-04-21 | 21.74 | $26.20 | 225800 |
| 2026-04-20 | 22.22 | $26.32 | 163300 |
| 2026-04-17 | 23.07 | $26.30 | 88600 |
| 2026-04-16 | 24.04 | $26.19 | 162246 |
| 2026-04-15 | 24.70 | $26.28 | 103800 |
| 2026-04-14 | 25.63 | $26.29 | 124813 |
| 2026-04-13 | 26.60 | $26.22 | 110800 |
| 2026-04-10 | 27.24 | $26.12 | 90800 |
| 2026-04-09 | 28.00 | $26.17 | 77600 |
| 2026-04-08 | 28.81 | $26.16 | 189600 |
| 2026-04-07 | 29.76 | $26.06 | 164200 |
| 2026-04-06 | 30.07 | $26.02 | 173900 |
| 2026-04-02 | 30.67 | $26.08 | 95500 |
| 2026-04-01 | 31.29 | $26.00 | 261500 |
| 2026-03-31 | 31.64 | $26.06 | 150200 |
| 2026-03-30 | 32.10 | $25.91 | 155600 |
| 2026-03-27 | 31.98 | $25.78 | 1.7M |
| 2026-03-26 | 31.11 | $25.83 | 141400 |
| 2026-03-25 | 30.39 | $26.03 | 274100 |
| 2026-03-24 | 30.11 | $25.93 | 193700 |
| 2026-03-23 | 29.27 | $25.99 | 113838 |
| 2026-03-20 | 28.43 | $25.85 | 157211 |
| 2026-03-19 | 27.49 | $26.14 | 195100 |
| 2026-03-18 | 26.81 | $26.06 | 241300 |
| 2026-03-17 | 26.32 | $26.19 | 127000 |
| 2026-03-16 | 25.99 | $26.05 | 100646 |
| 2026-03-13 | 25.15 | $25.96 | 158900 |
| 2026-03-12 | 24.27 | $26.04 | 322000 |
| 2026-03-11 | 23.49 | $26.17 | 276702 |
| 2026-03-10 | 23.13 | $26.33 | 202835 |
| 2026-03-09 | 23.36 | $26.45 | 165122 |
| 2026-03-06 | 23.60 | $26.35 | 256437 |
| 2026-03-05 | 23.62 | $26.42 | 181200 |
| 2026-03-04 | 23.99 | $26.48 | 204035 |
| 2026-03-03 | 24.92 | $26.48 | 400120 |
| 2026-03-02 | 25.89 | $26.50 | 342300 |
| 2026-02-27 | 26.99 | $26.69 | 128027 |
| 2026-02-26 | 26.55 | $26.66 | 98300 |
| 2026-02-25 | 26.27 | $26.64 | 130228 |
| 2026-02-24 | 25.97 | $26.65 | 203700 |
| 2026-02-23 | 25.65 | $26.68 | 199500 |
| 2026-02-20 | 25.32 | $26.62 | 176020 |
| 2026-02-19 | 25.16 | $26.62 | 1.9M |
| 2026-02-18 | 25.07 | $26.59 | 190612 |
| 2026-02-17 | 24.84 | $26.64 | 250722 |
| 2026-02-13 | 24.60 | $26.62 | 265600 |
| 2026-02-12 | 24.41 | $26.54 | 224313 |
| 2026-02-11 | 24.47 | $26.43 | 152135 |
| 2026-02-10 | 24.79 | $26.46 | 320100 |
| 2026-02-09 | 24.90 | $26.41 | 535300 |
| 2026-02-06 | 25.32 | $26.41 | 330000 |
| 2026-02-05 | 25.77 | $26.40 | 222800 |
| 2026-02-04 | 26.28 | $26.28 | 269200 |
| 2026-02-03 | 27.30 | $26.29 | 269619 |
| 2026-02-02 | 28.28 | $26.28 | 156446 |
| 2026-01-30 | 29.26 | $26.41 | 277029 |
| 2026-01-29 | 29.56 | $26.43 | 212200 |
| 2026-01-28 | 29.87 | $26.41 | 209800 |
| 2026-01-27 | 30.14 | $26.44 | 133200 |
| 2026-01-26 | 30.10 | $26.45 | 180800 |
| 2026-01-23 | 30.01 | $26.43 | 159600 |
| 2026-01-22 | 30.02 | $26.41 | 215730 |
| 2026-01-21 | 30.09 | $26.40 | 199100 |
| 2026-01-20 | 30.21 | $26.25 | 198600 |
| 2026-01-16 | 30.59 | $26.39 | 116200 |
| 2026-01-15 | 30.30 | $26.43 | 157400 |
| 2026-01-14 | 29.72 | $26.51 | 201902 |
| 2026-01-13 | 28.94 | $26.46 | 208820 |
| 2026-01-12 | 28.23 | $26.41 | 218433 |
| 2026-01-09 | 27.55 | $26.44 | 207225 |
| 2026-01-08 | 26.83 | $26.39 | 242232 |
| 2026-01-07 | 26.11 | $26.42 | 337900 |
| 2026-01-06 | 25.08 | $26.45 | 258100 |
| 2026-01-05 | 24.06 | $26.43 | 172800 |
| 2026-01-02 | 23.00 | $26.36 | 167813 |
| 2025-12-31 | 21.94 | $26.37 | 113700 |
| 2025-12-30 | 20.66 | $26.45 | 106023 |
| 2025-12-29 | 19.10 | $26.47 | 230500 |
| 2025-12-26 | 17.42 | $26.44 | 143800 |
| 2025-12-24 | 15.65 | $26.41 | 114200 |
| 2025-12-23 | 13.79 | $26.33 | 752607 |
| 2025-12-22 | 14.33 | $26.31 | 478824 |
| 2025-12-19 | 14.67 | $26.31 | 275617 |
| 2025-12-18 | 15.37 | $26.48 | 99537 |
| 2025-12-17 | 15.40 | $26.39 | 100400 |
| 2025-12-16 | 15.88 | $26.40 | 62100 |
| 2025-12-15 | 16.37 | $26.34 | 69718 |
| 2025-12-12 | 16.90 | $26.33 | 99505 |
| 2025-12-11 | 17.45 | $26.44 | 153900 |
| 2025-12-10 | 17.44 | $26.45 | 120400 |
| 2025-12-09 | 17.58 | $26.33 | 194333 |
| 2025-12-08 | 17.91 | $26.37 | 167201 |
| 2025-12-05 | 18.17 | $26.43 | 149300 |
| 2025-12-04 | 18.15 | $26.45 | 300632 |
| 2025-12-03 | 17.97 | $26.48 | 573839 |
| 2025-12-02 | 17.74 | $26.43 | 695200 |
| 2025-12-01 | 17.61 | $26.41 | 90826 |
| 2025-11-28 | 17.64 | $26.66 | 38020 |
| 2025-11-26 | 16.47 | $26.71 | 113247 |
| 2025-11-25 | 15.24 | $26.64 | 73600 |
| 2025-11-24 | 14.76 | $26.53 | 150849 |
| 2025-11-21 | 14.41 | $26.47 | 424131 |
| 2025-11-20 | 14.59 | $26.38 | 119200 |
| 2025-11-19 | 14.77 | $26.34 | 183126 |
| 2025-11-18 | 14.97 | $26.34 | 76600 |
| 2025-11-17 | 15.44 | $26.28 | 175200 |
| 2025-11-14 | 16.25 | $26.26 | 113400 |
| 2025-11-13 | 17.10 | $26.34 | 144400 |
| 2025-11-12 | 17.62 | $26.45 | 195840 |
| 2025-11-11 | 17.65 | $26.47 | 176200 |
| 2025-11-10 | 17.96 | $26.35 | 254026 |
| 2025-11-07 | 18.33 | $26.36 | 90045 |
| 2025-11-06 | 19.06 | $26.38 | 66700 |
| 2025-11-05 | 19.74 | $26.27 | 116042 |
| 2025-11-04 | 20.46 | $26.36 | 132800 |
| 2025-11-03 | 21.07 | $26.27 | 140308 |
| 2025-10-31 | 21.39 | $26.46 | 153200 |
| 2025-10-30 | 22.32 | $26.50 | 196805 |
| 2025-10-29 | 23.47 | $26.62 | 77900 |
| 2025-10-28 | 23.94 | $26.73 | 90246 |
| 2025-10-27 | 23.52 | $26.74 | 51200 |
| 2025-10-24 | 23.08 | $26.70 | 71200 |
| 2025-10-23 | 22.82 | $26.67 | 130922 |
| 2025-10-22 | 22.65 | $26.70 | 94900 |
| 2025-10-21 | 22.47 | $26.69 | 80222 |
| 2025-10-20 | 22.05 | $26.65 | 42500 |
| 2025-10-17 | 21.74 | $26.62 | 58100 |
| 2025-10-16 | 21.66 | $26.72 | 68406 |
| 2025-10-15 | 21.57 | $26.61 | 73400 |
| 2025-10-14 | 21.69 | $26.52 | 54838 |
| 2025-10-13 | 22.04 | $26.54 | 30110 |
| 2025-10-10 | 22.78 | $26.43 | 70429 |
| 2025-10-09 | 23.57 | $26.37 | 61707 |
| 2025-10-08 | 24.40 | $26.44 | 88600 |
| 2025-10-07 | 24.82 | $26.45 | 51700 |
| 2025-10-06 | 25.48 | $26.41 | 75100 |
| 2025-10-03 | 26.27 | $26.50 | 59529 |
| 2025-10-02 | 26.58 | $26.51 | 1.1M |
| 2025-10-01 | 26.90 | $26.50 | 46200 |
| 2025-09-30 | 27.35 | $26.47 | 96943 |
| 2025-09-29 | 27.67 | $26.54 | 86800 |
| 2025-09-26 | 28.07 | $26.46 | 23900 |
| 2025-09-25 | 28.78 | $26.42 | 91900 |
| 2025-09-24 | 29.54 | $26.49 | 87637 |
| 2025-09-23 | 29.81 | $26.55 | 76018 |
| 2025-09-22 | 29.82 | $26.48 | 89300 |
| 2025-09-19 | 29.86 | $26.59 | 71005 |
| 2025-09-18 | 29.68 | $26.55 | 340301 |
| 2025-09-17 | 29.49 | $26.60 | 84409 |
| 2025-09-16 | 29.08 | $26.67 | 99728 |
| 2025-09-15 | 28.21 | $26.67 | 84919 |
| 2025-09-12 | 27.25 | $26.60 | 77700 |
| 2025-09-11 | 26.39 | $26.65 | 83900 |
| 2025-09-10 | 25.33 | $26.56 | 47200 |
| 2025-09-09 | 24.21 | $26.48 | 108600 |
| 2025-09-08 | 23.45 | $26.56 | 128300 |
| 2025-09-05 | 22.73 | $26.50 | 58815 |
| 2025-09-04 | 22.15 | $26.30 | 67947 |
| 2025-09-03 | 22.01 | $26.16 | 86900 |
| 2025-09-02 | 21.87 | $26.06 | 97500 |
| 2025-08-29 | 22.71 | $26.21 | 249300 |
| 2025-08-28 | 22.30 | $26.27 | 93000 |
| 2025-08-27 | 22.13 | $26.24 | 94400 |
| 2025-08-26 | 22.25 | $26.21 | 108300 |
| 2025-08-25 | 22.36 | $26.17 | 72418 |
| 2025-08-22 | 22.49 | $26.22 | 35115 |
| 2025-08-21 | 22.62 | $26.06 | 85628 |
| 2025-08-20 | 23.07 | $26.08 | 78712 |
| 2025-08-19 | 23.09 | $26.12 | 89313 |
| 2025-08-18 | 23.23 | $26.05 | 80200 |
| 2025-08-15 | 23.37 | $26.11 | 83300 |
| 2025-08-14 | 23.30 | $26.12 | 64530 |
| 2025-08-13 | 23.11 | $26.22 | 83600 |
| 2025-08-12 | 22.59 | $26.11 | 116734 |
| 2025-08-11 | 22.58 | $26.08 | 86100 |
| 2025-08-08 | 22.22 | $26.08 | 33400 |
| 2025-08-07 | 21.87 | $26.14 | 85640 |
| 2025-08-06 | 21.08 | $26.17 | 46424 |
| 2025-08-05 | 20.28 | $26.17 | 75400 |
| 2025-08-04 | 19.47 | $26.19 | 60200 |
| 2025-08-01 | 18.39 | $26.15 | 29236 |
| 2025-07-31 | 17.34 | $26.00 | 55800 |
| 2025-07-30 | 16.37 | $26.04 | 53000 |
| 2025-07-29 | 15.35 | $26.06 | 61900 |
| 2025-07-28 | 14.34 | $25.99 | 170500 |
| 2025-07-25 | 13.48 | $25.97 | 69108 |
| 2025-07-24 | 12.60 | $25.93 | 56900 |
| 2025-07-23 | 11.62 | $25.95 | 206717 |
| 2025-07-22 | 10.47 | $26.01 | 53700 |
| 2025-07-21 | 9.08 | $25.95 | 79531 |
| 2025-07-18 | 7.61 | $25.86 | 56900 |
| 2025-07-17 | 7.89 | $25.83 | 82934 |
| 2025-07-16 | 8.30 | $25.76 | 30800 |
| 2025-07-15 | 8.34 | $25.70 | 71900 |
| 2025-07-14 | 8.38 | $25.79 | 38038 |
| 2025-07-11 | 8.69 | $25.79 | 35000 |
| 2025-07-10 | 9.10 | $25.90 | 42943 |
| 2025-07-09 | 9.30 | $25.95 | 74600 |
| 2025-07-08 | 9.51 | $25.79 | 52300 |
| 2025-07-07 | 9.87 | $25.84 | 75400 |
| 2025-07-03 | 10.25 | $25.98 | 47944 |
| 2025-07-02 | 10.13 | $26.02 | 280000 |
| 2025-07-01 | 10.00 | $26.05 | 46730 |
| 2025-06-30 | 9.78 | $26.13 | 45708 |
| 2025-06-27 | 9.15 | $26.03 | 26943 |
| 2025-06-26 | 8.69 | $26.02 | 40100 |
| 2025-06-25 | 8.38 | $25.93 | 47136 |
| 2025-06-24 | 8.24 | $25.97 | 75399 |
| 2025-06-23 | 8.09 | $25.88 | 41200 |
| 2025-06-20 | 8.13 | $25.78 | 60700 |
| 2025-06-18 | 8.51 | $25.80 | 41934 |
| 2025-06-17 | 8.69 | $25.69 | 37400 |
| 2025-06-16 | 9.12 | $25.66 | 46237 |
| 2025-06-13 | 9.56 | $25.66 | 40900 |
| 2025-06-12 | 10.02 | $25.79 | 17400 |
| 2025-06-11 | 10.26 | $25.68 | 56235 |
| 2025-06-10 | 10.79 | $25.58 | 32300 |
| 2025-06-09 | 11.20 | $25.52 | 74300 |
| 2025-06-06 | 11.33 | $25.46 | 61602 |
| 2025-06-05 | 11.46 | $25.60 | 29131 |
| 2025-06-04 | 12.04 | $25.69 | 49943 |
| 2025-06-03 | 12.63 | $25.52 | 58800 |
| 2025-06-02 | 12.92 | $25.53 | 42201 |
| 2025-05-30 | 13.04 | $25.65 | 36635 |
| 2025-05-29 | 13.62 | $25.62 | 109449 |
| 2025-05-28 | 14.17 | $25.51 | 81233 |
| 2025-05-27 | 14.49 | $25.57 | 43917 |
| 2025-05-23 | 14.86 | $25.38 | 53300 |
| 2025-05-22 | 14.80 | $25.33 | 70625 |
| 2025-05-21 | 14.45 | $25.24 | 59920 |
| 2025-05-20 | 14.28 | $25.45 | 54303 |
| 2025-05-19 | 14.47 | $25.53 | 39542 |
| 2025-05-16 | 14.67 | $25.53 | 41649 |
| 2025-05-15 | 15.32 | $25.50 | 80141 |
| 2025-05-14 | 15.84 | $25.31 | 131500 |
| 2025-05-13 | 16.08 | $25.39 | 65015 |
| 2025-05-12 | 16.37 | $25.33 | 50600 |
| 2025-05-09 | 16.71 | $25.45 | 51800 |
| 2025-05-08 | 17.19 | $25.46 | 37106 |
| 2025-05-07 | 17.72 | $25.54 | 55801 |
| 2025-05-06 | 18.36 | $25.50 | 50600 |
| 2025-05-05 | 18.82 | $25.43 | 58617 |
| 2025-05-02 | 19.14 | $25.46 | 42303 |
| 2025-05-01 | 19.48 | $25.45 | 47234 |
| 2025-04-30 | 19.99 | $25.64 | 238900 |
| 2025-04-29 | 20.96 | $25.79 | 976635 |
| 2025-04-28 | 21.55 | $25.74 | 34030 |
| 2025-04-25 | 22.07 | $25.61 | 21021 |
| 2025-04-24 | 22.43 | $25.56 | 22400 |
| 2025-04-23 | 22.53 | $25.34 | 77522 |
| 2025-04-22 | 22.61 | $25.23 | 30900 |
| 2025-04-21 | 22.07 | $25.19 | 126603 |
| 2025-04-17 | 21.50 | $25.38 | 33633 |
| 2025-04-16 | 21.19 | $25.41 | 152300 |
| 2025-04-15 | 20.85 | $25.30 | 45821 |
| 2025-04-14 | 20.66 | $25.15 | 51918 |
| 2025-04-11 | 20.06 | $24.95 | 54132 |
| 2025-04-10 | 18.94 | $25.06 | 98500 |
| 2025-04-09 | 18.28 | $25.52 | 88400 |
| 2025-04-08 | 17.59 | $25.21 | 44500 |
| 2025-04-07 | 17.76 | $25.43 | 88500 |
| 2025-04-04 | 18.32 | $25.84 | 80400 |
| 2025-04-03 | 18.59 | $26.07 | 43119 |
| 2025-04-02 | 18.38 | $25.79 | 49111 |
| 2025-04-01 | 18.92 | $25.75 | 50300 |
| 2025-03-31 | 19.71 | $25.79 | 31862 |
| 2025-03-28 | 20.54 | $25.75 | 27900 |
| 2025-03-27 | 21.47 | $25.61 | 116000 |
| 2025-03-26 | 22.21 | $25.62 | 47817 |
| 2025-03-25 | 23.14 | $25.69 | 72300 |
| 2025-03-24 | 24.00 | $25.68 | 43705 |
| 2025-03-21 | 24.92 | $25.83 | 41537 |
| 2025-03-20 | 24.90 | $25.79 | 91506 |
| 2025-03-19 | 24.79 | $25.84 | 52723 |
| 2025-03-18 | 24.67 | $25.65 | 71100 |
| 2025-03-17 | 25.18 | $25.67 | 55503 |
| 2025-03-14 | 25.67 | $25.58 | 46000 |
| 2025-03-13 | 26.39 | $25.59 | 75033 |
| 2025-03-12 | 27.27 | $25.52 | 66827 |
| 2025-03-11 | 27.94 | $25.66 | 64221 |
| 2025-03-10 | 28.49 | $25.77 | 78839 |
| 2025-03-07 | 28.54 | $25.68 | 215302 |
| 2025-03-06 | 28.76 | $25.73 | 304100 |
| 2025-03-05 | 29.03 | $25.77 | 276712 |
| 2025-03-04 | 28.85 | $25.83 | 82700 |
| 2025-03-03 | 28.46 | $26.01 | 47700 |
| 2025-02-28 | 28.06 | $25.98 | 40548 |
| 2025-02-27 | 27.30 | $25.89 | 77900 |
| 2025-02-26 | 26.62 | $25.92 | 60411 |
| 2025-02-25 | 25.79 | $25.87 | 59920 |
| 2025-02-24 | 25.01 | $25.71 | 106900 |
| 2025-02-21 | 24.44 | $25.66 | 57148 |
| 2025-02-20 | 23.91 | $25.59 | 56812 |
| 2025-02-19 | 23.59 | $25.48 | 52800 |
| 2025-02-18 | 23.45 | $25.46 | 57724 |
| 2025-02-14 | 23.30 | $25.59 | 44200 |
| 2025-02-13 | 22.84 | $25.53 | 102900 |
| 2025-02-12 | 22.40 | $25.28 | 155100 |
| 2025-02-11 | 22.35 | $25.40 | 126149 |
| 2025-02-10 | 21.64 | $25.46 | 79821 |
| 2025-02-07 | 20.69 | $25.51 | 59331 |
| 2025-02-06 | 19.77 | $25.55 | 103300 |
| 2025-02-05 | 18.56 | $25.63 | 55000 |
| 2025-02-04 | 17.30 | $25.46 | 43805 |
| 2025-02-03 | 16.19 | $25.41 | 181405 |
| 2025-01-31 | 14.96 | $25.53 | 49500 |
| 2025-01-30 | 14.91 | $25.55 | 49000 |
| 2025-01-29 | 14.58 | $25.51 | 129111 |
| 2025-01-28 | 14.23 | $25.52 | 199311 |
| 2025-01-27 | 13.86 | $25.55 | 57700 |
| 2025-01-24 | 13.48 | $25.35 | 68500 |
| 2025-01-23 | 13.40 | $25.33 | 67500 |
| 2025-01-22 | 13.41 | $25.39 | 57211 |
| 2025-01-21 | 13.17 | $25.42 | 62649 |
| 2025-01-17 | 13.07 | $25.29 | 33615 |
| 2025-01-16 | 13.23 | $25.31 | 48203 |
| 2025-01-15 | 13.40 | $25.24 | 131649 |
| 2025-01-14 | 13.77 | $24.95 | 85721 |
| 2025-01-13 | 14.02 | $24.95 | 85600 |
| 2025-01-10 | 14.28 | $25.03 | 119723 |
| 2025-01-08 | 14.75 | $25.21 | 112144 |
| 2025-01-07 | 15.43 | $25.17 | 105500 |
| 2025-01-06 | 16.16 | $25.30 | 141748 |
| 2025-01-03 | 16.56 | $25.34 | 66300 |
| 2025-01-02 | 16.76 | $25.48 | 153840 |
| 2024-12-31 | 16.85 | $25.45 | 154500 |
| 2024-12-30 | 16.94 | $25.51 | 265125 |
| 2024-12-27 | 16.88 | $25.40 | 119133 |
| 2024-12-26 | 17.13 | $25.41 | 211639 |
| 2024-12-24 | 17.39 | $25.45 | 408900 |
| 2024-12-23 | 17.77 | $25.38 | 908600 |
| 2024-12-20 | 18.07 | $25.39 | 243110 |
| 2024-12-19 | 17.91 | $25.32 | 105400 |
| 2024-12-18 | 17.65 | $25.49 | 276600 |
| 2024-12-17 | 17.81 | $25.77 | 84725 |
| 2024-12-16 | 18.62 | $25.81 | 47027 |
| 2024-12-13 | 19.43 | $25.75 | 21912 |
| 2024-12-12 | 20.29 | $25.89 | 28000 |
| 2024-12-11 | 20.74 | $26.03 | 53100 |
| 2024-12-10 | 20.89 | $26.04 | 41100 |
| 2024-12-09 | 21.23 | $26.06 | 48200 |
| 2024-12-06 | 21.53 | $26.12 | 28900 |
| 2024-12-05 | 21.68 | $26.07 | 116100 |
| 2024-12-04 | 21.95 | $26.11 | 56700 |
| 2024-12-03 | 22.28 | $26.00 | 71300 |
| 2024-12-02 | 22.42 | $26.05 | 41432 |
| 2024-11-29 | 22.79 | $26.10 | 8102 |
| 2024-11-27 | 22.88 | $25.96 | 35624 |
| 2024-11-26 | 23.12 | $25.88 | 39900 |
| 2024-11-25 | 23.58 | $25.98 | 55600 |
| 2024-11-22 | 24.07 | $25.64 | 13630 |
| 2024-11-21 | 24.57 | $25.63 | 53600 |
| 2024-11-20 | 25.10 | $25.63 | 68700 |
| 2024-11-19 | 25.68 | $25.68 | 105724 |
| 2024-11-18 | 26.38 | $25.67 | 186300 |
| 2024-11-15 | 26.88 | $25.60 | 169004 |
| 2024-11-14 | 27.35 | $25.60 | 99407 |
| 2024-11-13 | 28.03 | $25.62 | 65800 |
| 2024-11-12 | 28.74 | $25.60 | 435900 |
| 2024-11-11 | 29.70 | $25.80 | 123000 |
| 2024-11-08 | 30.97 | $25.91 | 52433 |
| 2024-11-07 | 32.14 | $25.92 | 61400 |
| 2024-11-06 | 33.63 | $25.58 | 30700 |
| 2024-11-05 | 35.11 | $25.86 | 185210 |
| 2024-11-04 | 36.95 | $25.71 | 44200 |
| 2024-11-01 | 38.70 | $25.59 | 37600 |
| 2024-10-31 | 40.61 | $25.96 | 36500 |
| 2024-10-30 | 42.14 | $25.85 | 39777 |
| 2024-10-29 | 43.48 | $25.90 | 18600 |
| 2024-10-28 | 45.21 | $25.86 | 19010 |
| 2024-10-25 | 46.85 | $25.89 | 10300 |
| 2024-10-24 | 48.46 | $26.06 | 90700 |
| 2024-10-23 | 50.26 | $25.87 | 100618 |
| 2024-10-22 | 52.33 | $26.04 | 42100 |
| 2024-10-21 | 54.26 | $25.97 | 21900 |
| 2024-10-18 | 56.23 | $26.22 | 35616 |
| 2024-10-17 | 57.55 | $26.20 | 23300 |
| 2024-10-16 | 58.99 | $26.34 | 71800 |
| 2024-10-15 | 60.08 | $26.38 | 19400 |
| 2024-10-14 | 61.29 | $26.11 | 136646 |
| 2024-10-11 | 62.76 | $26.23 | 33405 |
| 2024-10-10 | 64.09 | $26.19 | 66600 |
| 2024-10-09 | 65.35 | $26.27 | 84500 |
| 2024-10-08 | 66.53 | $26.31 | 47400 |
| 2024-10-07 | 67.76 | $26.20 | 50400 |
| 2024-10-04 | 69.06 | $26.33 | 109621 |
| 2024-10-03 | 70.15 | $26.57 | 93500 |
| 2024-10-02 | 70.67 | $26.67 | 56234 |
| 2024-10-01 | 71.16 | $26.72 | 1.3M |
| 2024-09-30 | 71.33 | $26.71 | 22800 |
| 2024-09-27 | 72.14 | $26.70 | 13600 |
| 2024-09-26 | 72.68 | $26.65 | 21138 |
| 2024-09-25 | 73.31 | $26.61 | 20246 |
| 2024-09-24 | 73.90 | $26.82 | 27300 |
| 2024-09-23 | 74.25 | $26.77 | 65400 |
| 2024-09-20 | 74.66 | $26.74 | 25200 |
| 2024-09-19 | 74.79 | $26.70 | 51249 |
| 2024-09-18 | 74.94 | $26.70 | 97404 |
| 2024-09-17 | 74.98 | $26.76 | 60314 |
| 2024-09-16 | 74.90 | $26.85 | 52900 |
| 2024-09-13 | 74.81 | $26.69 | 33400 |
| 2024-09-12 | 74.71 | $26.68 | 13528 |
| 2024-09-11 | 74.81 | $26.68 | 43400 |
| 2024-09-10 | 74.90 | $26.62 | 41700 |
| 2024-09-09 | 75.02 | $26.60 | 22600 |
| 2024-09-06 | 75.16 | $26.50 | 20500 |
| 2024-09-05 | 75.32 | $26.53 | 68901 |
| 2024-09-04 | 75.52 | $26.49 | 64200 |
| 2024-09-03 | 75.75 | $26.26 | 26200 |
| 2024-08-30 | 76.06 | $26.32 | 27805 |
| 2024-08-29 | 76.24 | $26.43 | 57125 |
| 2024-08-28 | 76.47 | $26.40 | 30317 |
| 2024-08-27 | 76.47 | $26.47 | 32409 |
| 2024-08-26 | 76.48 | $26.50 | 75510 |
| 2024-08-23 | 76.26 | $26.52 | 27500 |
| 2024-08-22 | 76.04 | $26.32 | 35600 |
| 2024-08-21 | 75.83 | $26.47 | 62300 |
| 2024-08-20 | 75.40 | $26.38 | 52900 |
| 2024-08-19 | 74.97 | $26.33 | 48412 |
| 2024-08-16 | 74.52 | $26.27 | 10142 |
| 2024-08-15 | 74.08 | $26.23 | 67247 |
| 2024-08-14 | 73.61 | $26.29 | 53600 |
| 2024-08-13 | 73.16 | $26.22 | 48100 |
| 2024-08-12 | 72.70 | $26.09 | 46600 |
| 2024-08-09 | 72.23 | $25.96 | 13700 |
| 2024-08-08 | 71.75 | $25.90 | 31800 |
| 2024-08-07 | 71.25 | $25.87 | 20336 |
| 2024-08-06 | 70.68 | $26.00 | 28300 |
| 2024-08-05 | 69.94 | $26.23 | 99917 |
| 2024-08-02 | 68.94 | $26.20 | 74900 |
| 2024-08-01 | 67.90 | $25.95 | 37013 |
| 2024-07-31 | 66.80 | $25.96 | 23900 |
| 2024-07-30 | 65.67 | $25.81 | 182900 |
| 2024-07-29 | 64.48 | $25.79 | 18918 |
| 2024-07-26 | 63.24 | $25.74 | 34417 |
| 2024-07-25 | 61.93 | $25.59 | 49807 |
| 2024-07-24 | 60.56 | $25.49 | 127800 |
| 2024-07-23 | 59.12 | $25.63 | 453716 |
| 2024-07-22 | 57.48 | $25.62 | 46900 |
| 2024-07-19 | 55.76 | $25.65 | 74323 |
| 2024-07-18 | 53.96 | $25.74 | 11703 |
| 2024-07-17 | 51.96 | $25.79 | 11400 |
| 2024-07-16 | 49.85 | $25.82 | 47800 |
| 2024-07-15 | 47.64 | $25.72 | 65500 |
| 2024-07-12 | 45.31 | $25.79 | 41837 |
| 2024-07-11 | 42.85 | $25.69 | 15100 |
| 2024-07-10 | 40.26 | $25.53 | 17700 |
| 2024-07-09 | 37.53 | $25.50 | 52300 |
| 2024-07-08 | 34.66 | $25.58 | 23100 |
| 2024-07-05 | 31.61 | $25.52 | 10503 |
| 2024-07-03 | 28.39 | $25.39 | 4205 |
| 2024-07-02 | 25.01 | $25.24 | 706703 |
| 2024-07-01 | 21.45 | $25.15 | 18200 |
| 2024-06-28 | 17.71 | $25.34 | 17011 |
| 2024-06-27 | 13.69 | $25.43 | 74248 |
| 2024-06-26 | 9.45 | $25.41 | 44332 |
| 2024-06-25 | 4.98 | $25.50 | 66200 |
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