Is iShares iBonds Oct 2028 Term TIPS ETF (IBIE) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares iBonds Oct 2028 Term TIPS ETF (IBIE) research center and poll results.
AMEX : IBIE
iShares iBonds Oct 2028 Term TIPS ETF — Technical Indicators
$25.7 USD
-$0.01 (-0.02%)
- Volume
- 27.27K
- Average Volume
- 29.18K
- Market Capitalization
- $123.79M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.56
- Year Low
- $25.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.80
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.74
Average
25.82
Maximum
26.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.80 | $25.70 | 27300 |
| 2026-07-23 | 25.83 | $25.71 | 32220 |
| 2026-07-22 | 25.86 | $25.71 | 14926 |
| 2026-07-21 | 25.88 | $25.72 | 16600 |
| 2026-07-20 | 25.91 | $25.74 | 24027 |
| 2026-07-17 | 25.94 | $25.74 | 13100 |
| 2026-07-16 | 25.97 | $25.71 | 10800 |
| 2026-07-15 | 26.00 | $25.70 | 15100 |
| 2026-07-14 | 26.04 | $25.69 | 25400 |
| 2026-07-13 | 26.08 | $25.71 | 15130 |
| 2026-07-10 | 26.11 | $25.71 | 30300 |
| 2026-07-09 | 26.15 | $25.72 | 73400 |
| 2026-07-08 | 26.18 | $25.72 | 29000 |
| 2026-07-07 | 26.22 | $25.71 | 49846 |
| 2026-07-06 | 26.25 | $25.69 | 24628 |
| 2026-07-02 | 26.29 | $25.66 | 13203 |
| 2026-07-01 | 26.33 | $25.65 | 15300 |
| 2026-06-30 | 26.37 | $26.30 | 61700 |
| 2026-06-29 | 26.38 | $26.34 | 10100 |
| 2026-06-26 | 26.38 | $26.32 | 7400 |
| 2026-06-25 | 26.39 | $26.31 | 12900 |
| 2026-06-24 | 26.39 | $26.28 | 8200 |
| 2026-06-23 | 26.39 | $26.27 | 31800 |
| 2026-06-22 | 26.40 | $26.28 | 27911 |
| 2026-06-18 | 26.40 | $26.32 | 17800 |
| 2026-06-17 | 26.40 | $26.29 | 33800 |
| 2026-06-16 | 26.41 | $26.39 | 29000 |
| 2026-06-15 | 26.41 | $26.43 | 23603 |
| 2026-06-12 | 26.41 | $26.41 | 107109 |
| 2026-06-11 | 26.41 | $26.43 | 33200 |
| 2026-06-10 | 26.41 | $26.41 | 181800 |
| 2026-06-09 | 26.41 | $26.41 | 12700 |
| 2026-06-08 | 26.41 | $26.40 | 9200 |
| 2026-06-05 | 26.41 | $26.40 | 19002 |
| 2026-06-04 | 26.40 | $26.46 | 31100 |
| 2026-06-03 | 26.40 | $26.46 | 19607 |
| 2026-06-02 | 26.39 | $26.46 | 12500 |
| 2026-06-01 | 26.39 | $26.44 | 28935 |
| 2026-05-29 | 26.39 | $26.43 | 43100 |
| 2026-05-28 | 26.39 | $26.42 | 30542 |
| 2026-05-27 | 26.39 | $26.38 | 14100 |
| 2026-05-26 | 26.39 | $26.37 | 45800 |
| 2026-05-22 | 26.39 | $26.34 | 24500 |
| 2026-05-21 | 26.39 | $26.35 | 95300 |
| 2026-05-20 | 26.39 | $26.38 | 9500 |
| 2026-05-19 | 26.38 | $26.38 | 24707 |
| 2026-05-18 | 26.38 | $26.41 | 23728 |
| 2026-05-15 | 26.37 | $26.40 | 10124 |
| 2026-05-14 | 26.36 | $26.41 | 29708 |
| 2026-05-13 | 26.36 | $26.43 | 15727 |
| 2026-05-12 | 26.35 | $26.42 | 26603 |
| 2026-05-11 | 26.34 | $26.41 | 20000 |
| 2026-05-08 | 26.34 | $26.38 | 9403 |
| 2026-05-07 | 26.33 | $26.34 | 15837 |
| 2026-05-06 | 26.32 | $26.35 | 14203 |
| 2026-05-05 | 26.32 | $26.38 | 14941 |
| 2026-05-04 | 26.31 | $26.40 | 37600 |
| 2026-05-01 | 26.30 | $26.41 | 9416 |
| 2026-04-30 | 26.29 | $26.39 | 14600 |
| 2026-04-29 | 26.28 | $26.38 | 18500 |
| 2026-04-28 | 26.27 | $26.38 | 21327 |
| 2026-04-27 | 26.26 | $26.39 | 17900 |
| 2026-04-24 | 26.25 | $26.37 | 27906 |
| 2026-04-23 | 26.24 | $26.31 | 18917 |
| 2026-04-22 | 26.23 | $26.28 | 101041 |
| 2026-04-21 | 26.22 | $26.28 | 17000 |
| 2026-04-20 | 26.22 | $26.27 | 30200 |
| 2026-04-17 | 26.21 | $26.29 | 28800 |
| 2026-04-16 | 26.21 | $26.28 | 20700 |
| 2026-04-15 | 26.21 | $26.28 | 32820 |
| 2026-04-14 | 26.21 | $26.27 | 28000 |
| 2026-04-13 | 26.21 | $26.27 | 42200 |
| 2026-04-10 | 26.20 | $26.23 | 12100 |
| 2026-04-09 | 26.20 | $26.22 | 26000 |
| 2026-04-08 | 26.20 | $26.22 | 20400 |
| 2026-04-07 | 26.20 | $26.24 | 88200 |
| 2026-04-06 | 26.20 | $26.21 | 85434 |
| 2026-04-02 | 26.20 | $26.20 | 361800 |
| 2026-04-01 | 26.20 | $26.15 | 14000 |
| 2026-03-31 | 26.20 | $26.24 | 14102 |
| 2026-03-30 | 26.20 | $26.24 | 18449 |
| 2026-03-27 | 26.19 | $26.17 | 13300 |
| 2026-03-26 | 26.19 | $26.13 | 24900 |
| 2026-03-25 | 26.19 | $26.13 | 22039 |
| 2026-03-24 | 26.19 | $26.14 | 23736 |
| 2026-03-23 | 26.19 | $26.17 | 71900 |
| 2026-03-20 | 26.19 | $26.21 | 46728 |
| 2026-03-19 | 26.18 | $26.23 | 22837 |
| 2026-03-18 | 26.18 | $26.25 | 82200 |
| 2026-03-17 | 26.17 | $26.27 | 8200 |
| 2026-03-16 | 26.16 | $26.22 | 42700 |
| 2026-03-13 | 26.16 | $26.19 | 14313 |
| 2026-03-12 | 26.15 | $26.20 | 11800 |
| 2026-03-11 | 26.15 | $26.21 | 14200 |
| 2026-03-10 | 26.14 | $26.19 | 18947 |
| 2026-03-09 | 26.14 | $26.23 | 15046 |
| 2026-03-06 | 26.13 | $26.23 | 6202 |
| 2026-03-05 | 26.13 | $26.17 | 14042 |
| 2026-03-04 | 26.12 | $26.15 | 26126 |
| 2026-03-03 | 26.12 | $26.17 | 13529 |
| 2026-03-02 | 26.11 | $26.18 | 10615 |
| 2026-02-27 | 26.11 | $26.19 | 12404 |
| 2026-02-26 | 26.11 | $26.16 | 22400 |
| 2026-02-25 | 26.10 | $26.12 | 9010 |
| 2026-02-24 | 26.10 | $26.11 | 15016 |
| 2026-02-23 | 26.10 | $26.12 | 21000 |
| 2026-02-20 | 26.09 | $26.10 | 54500 |
| 2026-02-19 | 26.09 | $26.10 | 23315 |
| 2026-02-18 | 26.08 | $26.10 | 9846 |
| 2026-02-17 | 26.07 | $26.09 | 33500 |
| 2026-02-13 | 26.07 | $26.11 | 11200 |
| 2026-02-12 | 26.06 | $26.11 | 13047 |
| 2026-02-11 | 26.06 | $26.10 | 14900 |
| 2026-02-10 | 26.06 | $26.10 | 16106 |
| 2026-02-09 | 26.05 | $26.11 | 10600 |
| 2026-02-06 | 26.05 | $26.11 | 6500 |
| 2026-02-05 | 26.04 | $26.11 | 12347 |
| 2026-02-04 | 26.04 | $26.08 | 16724 |
| 2026-02-03 | 26.03 | $26.09 | 129032 |
| 2026-02-02 | 26.03 | $26.09 | 44500 |
| 2026-01-30 | 26.03 | $26.13 | 11504 |
| 2026-01-29 | 26.02 | $26.11 | 13300 |
| 2026-01-28 | 26.01 | $26.07 | 13400 |
| 2026-01-27 | 26.01 | $26.05 | 23738 |
| 2026-01-26 | 26.01 | $26.02 | 21400 |
| 2026-01-23 | 26.00 | $26.02 | 14800 |
| 2026-01-22 | 26.00 | $26.00 | 15732 |
| 2026-01-21 | 26.00 | $26.01 | 41501 |
| 2026-01-20 | 25.99 | $25.97 | 26400 |
| 2026-01-16 | 26.01 | $25.99 | 26700 |
| 2026-01-15 | 26.02 | $25.99 | 223304 |
| 2026-01-14 | 26.03 | $26.03 | 3590 |
| 2026-01-13 | 26.04 | $26.03 | 13626 |
| 2026-01-12 | 26.05 | $26.00 | 39726 |
| 2026-01-09 | 26.07 | $26.03 | 36149 |
| 2026-01-08 | 26.08 | $26.02 | 34300 |
| 2026-01-07 | 26.09 | $26.02 | 24506 |
| 2026-01-06 | 26.10 | $26.02 | 16246 |
| 2026-01-05 | 26.11 | $26.02 | 25600 |
| 2026-01-02 | 26.12 | $25.99 | 48514 |
| 2025-12-31 | 26.14 | $25.98 | 9200 |
| 2025-12-30 | 26.15 | $26.00 | 32825 |
| 2025-12-29 | 26.16 | $25.99 | 58713 |
| 2025-12-26 | 26.18 | $25.97 | 14913 |
| 2025-12-24 | 26.19 | $25.97 | 18301 |
| 2025-12-23 | 26.20 | $25.95 | 23013 |
| 2025-12-22 | 26.22 | $25.96 | 17400 |
| 2025-12-19 | 26.23 | $25.96 | 13300 |
| 2025-12-18 | 26.24 | $26.24 | 11400 |
| 2025-12-17 | 26.24 | $26.24 | 11400 |
| 2025-12-16 | 26.24 | $26.23 | 12243 |
| 2025-12-15 | 26.24 | $26.25 | 17725 |
| 2025-12-12 | 26.24 | $26.25 | 11100 |
| 2025-12-11 | 26.23 | $26.25 | 17847 |
| 2025-12-10 | 26.23 | $26.25 | 22119 |
| 2025-12-09 | 26.23 | $26.21 | 20231 |
| 2025-12-08 | 26.23 | $26.24 | 9103 |
| 2025-12-05 | 26.23 | $26.25 | 5500 |
| 2025-12-04 | 26.22 | $26.26 | 6132 |
| 2025-12-03 | 26.22 | $26.27 | 10019 |
| 2025-12-02 | 26.22 | $26.26 | 35948 |
| 2025-12-01 | 26.21 | $26.23 | 9300 |
| 2025-11-28 | 26.21 | $26.26 | 9800 |
| 2025-11-26 | 26.21 | $26.25 | 19300 |
| 2025-11-25 | 26.20 | $26.24 | 19319 |
| 2025-11-24 | 26.21 | $26.23 | 5340 |
| 2025-11-21 | 26.21 | $26.24 | 18708 |
| 2025-11-20 | 26.21 | $26.21 | 16300 |
| 2025-11-19 | 26.21 | $26.20 | 1314 |
| 2025-11-18 | 26.22 | $26.20 | 18400 |
| 2025-11-17 | 26.22 | $26.20 | 16743 |
| 2025-11-14 | 26.23 | $26.20 | 8019 |
| 2025-11-13 | 26.23 | $26.20 | 6304 |
| 2025-11-12 | 26.23 | $26.21 | 14800 |
| 2025-11-11 | 26.24 | $26.23 | 5500 |
| 2025-11-10 | 26.24 | $26.21 | 14500 |
| 2025-11-07 | 26.24 | $26.18 | 4300 |
| 2025-11-06 | 26.24 | $26.17 | 4700 |
| 2025-11-05 | 26.25 | $26.18 | 8917 |
| 2025-11-04 | 26.25 | $26.22 | 7900 |
| 2025-11-03 | 26.25 | $26.19 | 13200 |
| 2025-10-31 | 26.25 | $26.20 | 32100 |
| 2025-10-30 | 26.25 | $26.18 | 15214 |
| 2025-10-29 | 26.25 | $26.20 | 20300 |
| 2025-10-28 | 26.25 | $26.26 | 20400 |
| 2025-10-27 | 26.26 | $26.27 | 12040 |
| 2025-10-24 | 26.27 | $26.29 | 7517 |
| 2025-10-23 | 26.28 | $26.29 | 14900 |
| 2025-10-22 | 26.29 | $26.31 | 7200 |
| 2025-10-21 | 26.30 | $26.27 | 24311 |
| 2025-10-20 | 26.31 | $26.28 | 12723 |
| 2025-10-17 | 26.32 | $26.27 | 5427 |
| 2025-10-16 | 26.33 | $26.28 | 5900 |
| 2025-10-15 | 26.34 | $26.27 | 4508 |
| 2025-10-14 | 26.35 | $26.24 | 8734 |
| 2025-10-13 | 26.37 | $26.25 | 2621 |
| 2025-10-10 | 26.38 | $26.25 | 3023 |
| 2025-10-09 | 26.39 | $26.22 | 4009 |
| 2025-10-08 | 26.41 | $26.24 | 11000 |
| 2025-10-07 | 26.42 | $26.24 | 9900 |
| 2025-10-06 | 26.43 | $26.21 | 13500 |
| 2025-10-03 | 26.45 | $26.20 | 17900 |
| 2025-10-02 | 26.47 | $26.22 | 7500 |
| 2025-10-01 | 26.48 | $26.23 | 9700 |
| 2025-09-30 | 26.49 | $26.46 | 45400 |
| 2025-09-29 | 26.49 | $26.45 | 7913 |
| 2025-09-26 | 26.49 | $26.45 | 13621 |
| 2025-09-25 | 26.50 | $26.44 | 19312 |
| 2025-09-24 | 26.50 | $26.48 | 3200 |
| 2025-09-23 | 26.50 | $26.50 | 17500 |
| 2025-09-22 | 26.49 | $26.47 | 5232 |
| 2025-09-19 | 26.49 | $26.49 | 6619 |
| 2025-09-18 | 26.48 | $26.50 | 6820 |
| 2025-09-17 | 26.47 | $26.51 | 10300 |
| 2025-09-16 | 26.45 | $26.52 | 9700 |
| 2025-09-15 | 26.44 | $26.50 | 8702 |
| 2025-09-12 | 26.43 | $26.50 | 5740 |
| 2025-09-11 | 26.42 | $26.50 | 16833 |
| 2025-09-10 | 26.41 | $26.52 | 10543 |
| 2025-09-09 | 26.40 | $26.51 | 7925 |
| 2025-09-08 | 26.39 | $26.53 | 14739 |
| 2025-09-05 | 26.37 | $26.52 | 12900 |
| 2025-09-04 | 26.36 | $26.48 | 5900 |
| 2025-09-03 | 26.35 | $26.48 | 6640 |
| 2025-09-02 | 26.33 | $26.47 | 8007 |
| 2025-08-29 | 26.32 | $26.49 | 5948 |
| 2025-08-28 | 26.31 | $26.49 | 13900 |
| 2025-08-27 | 26.29 | $26.50 | 7800 |
| 2025-08-26 | 26.27 | $26.44 | 22800 |
| 2025-08-25 | 26.26 | $26.39 | 6800 |
| 2025-08-22 | 26.25 | $26.41 | 4000 |
| 2025-08-21 | 26.23 | $26.28 | 26423 |
| 2025-08-20 | 26.22 | $26.29 | 15000 |
| 2025-08-19 | 26.22 | $26.27 | 6500 |
| 2025-08-18 | 26.21 | $26.27 | 5000 |
| 2025-08-15 | 26.21 | $26.27 | 7329 |
| 2025-08-14 | 26.20 | $26.28 | 6802 |
| 2025-08-13 | 26.20 | $26.30 | 6700 |
| 2025-08-12 | 26.19 | $26.27 | 17600 |
| 2025-08-11 | 26.18 | $26.27 | 9830 |
| 2025-08-08 | 26.17 | $26.25 | 9747 |
| 2025-08-07 | 26.16 | $26.25 | 1300 |
| 2025-08-06 | 26.15 | $26.25 | 5200 |
| 2025-08-05 | 26.14 | $26.23 | 14600 |
| 2025-08-04 | 26.13 | $26.26 | 18900 |
| 2025-08-01 | 26.12 | $26.23 | 5629 |
| 2025-07-31 | 26.11 | $26.11 | 60100 |
| 2025-07-30 | 26.10 | $26.13 | 10100 |
| 2025-07-29 | 26.10 | $26.17 | 10938 |
| 2025-07-28 | 26.10 | $26.12 | 9844 |
| 2025-07-25 | 26.11 | $26.13 | 4900 |
| 2025-07-24 | 26.12 | $26.13 | 7900 |
| 2025-07-23 | 26.12 | $26.14 | 5531 |
| 2025-07-22 | 26.13 | $26.20 | 16808 |
| 2025-07-21 | 26.13 | $26.20 | 5537 |
| 2025-07-18 | 26.13 | $26.16 | 14046 |
| 2025-07-17 | 26.13 | $26.14 | 2400 |
| 2025-07-16 | 26.12 | $26.13 | 8739 |
| 2025-07-15 | 26.12 | $26.07 | 9948 |
| 2025-07-14 | 26.12 | $26.09 | 10100 |
| 2025-07-11 | 26.12 | $26.08 | 16208 |
| 2025-07-10 | 26.12 | $26.04 | 23900 |
| 2025-07-09 | 26.12 | $26.05 | 10738 |
| 2025-07-08 | 26.12 | $26.02 | 2736 |
| 2025-07-07 | 26.12 | $26.03 | 11147 |
| 2025-07-03 | 26.12 | $26.01 | 9100 |
| 2025-07-02 | 26.13 | $26.03 | 5500 |
| 2025-07-01 | 26.13 | $26.01 | 7000 |
| 2025-06-30 | 26.13 | $26.28 | 20131 |
| 2025-06-27 | 26.13 | $26.27 | 12210 |
| 2025-06-26 | 26.12 | $26.27 | 5600 |
| 2025-06-25 | 26.11 | $26.23 | 16200 |
| 2025-06-24 | 26.10 | $26.21 | 3400 |
| 2025-06-23 | 26.10 | $26.21 | 8100 |
| 2025-06-20 | 26.09 | $26.19 | 5300 |
| 2025-06-18 | 26.08 | $26.14 | 10405 |
| 2025-06-17 | 26.08 | $26.12 | 2917 |
| 2025-06-16 | 26.08 | $26.08 | 20504 |
| 2025-06-13 | 26.08 | $26.09 | 3900 |
| 2025-06-12 | 26.08 | $26.07 | 3711 |
| 2025-06-11 | 26.07 | $26.05 | 8015 |
| 2025-06-10 | 26.07 | $26.04 | 9900 |
| 2025-06-09 | 26.07 | $26.01 | 8914 |
| 2025-06-06 | 26.07 | $26.01 | 1600 |
| 2025-06-05 | 26.08 | $26.08 | 9402 |
| 2025-06-04 | 26.08 | $26.12 | 6400 |
| 2025-06-03 | 26.08 | $26.09 | 11900 |
| 2025-06-02 | 26.08 | $26.12 | 17627 |
| 2025-05-30 | 26.08 | $26.14 | 3200 |
| 2025-05-29 | 26.08 | $26.10 | 1748 |
| 2025-05-28 | 26.09 | $26.08 | 7500 |
| 2025-05-27 | 26.10 | $26.11 | 9400 |
| 2025-05-23 | 26.11 | $26.12 | 8302 |
| 2025-05-22 | 26.11 | $26.08 | 6900 |
| 2025-05-21 | 26.11 | $26.04 | 15400 |
| 2025-05-20 | 26.11 | $26.10 | 6900 |
| 2025-05-19 | 26.10 | $26.08 | 7741 |
| 2025-05-16 | 26.10 | $26.05 | 13400 |
| 2025-05-15 | 26.10 | $26.03 | 5407 |
| 2025-05-14 | 26.10 | $25.99 | 4215 |
| 2025-05-13 | 26.09 | $25.98 | 25502 |
| 2025-05-12 | 26.09 | $25.97 | 11030 |
| 2025-05-09 | 26.08 | $26.13 | 26800 |
| 2025-05-08 | 26.07 | $26.11 | 1.6M |
| 2025-05-07 | 26.07 | $26.15 | 3013 |
| 2025-05-06 | 26.06 | $26.14 | 7742 |
| 2025-05-05 | 26.05 | $26.10 | 3005 |
| 2025-05-02 | 26.05 | $26.11 | 3309 |
| 2025-05-01 | 26.06 | $26.21 | 6046 |
| 2025-04-30 | 26.05 | $26.27 | 4547 |
| 2025-04-29 | 26.03 | $26.22 | 8132 |
| 2025-04-28 | 26.04 | $26.22 | 9300 |
| 2025-04-25 | 26.04 | $26.14 | 14511 |
| 2025-04-24 | 26.04 | $26.11 | 12300 |
| 2025-04-23 | 26.04 | $26.03 | 3000 |
| 2025-04-22 | 26.04 | $26.05 | 12503 |
| 2025-04-21 | 26.04 | $26.01 | 3140 |
| 2025-04-17 | 26.05 | $26.03 | 5100 |
| 2025-04-16 | 26.05 | $25.95 | 19723 |
| 2025-04-15 | 26.06 | $25.91 | 19409 |
| 2025-04-14 | 26.06 | $25.91 | 15300 |
| 2025-04-11 | 26.06 | $25.85 | 12019 |
| 2025-04-10 | 26.07 | $25.89 | 10205 |
| 2025-04-09 | 26.07 | $26.02 | 9126 |
| 2025-04-08 | 26.07 | $26.03 | 8000 |
| 2025-04-07 | 26.07 | $25.98 | 28820 |
| 2025-04-04 | 26.07 | $26.10 | 19800 |
| 2025-04-03 | 26.06 | $26.17 | 5100 |
| 2025-04-02 | 26.05 | $26.05 | 135604 |
| 2025-04-01 | 26.05 | $26.00 | 7800 |
| 2025-03-31 | 26.05 | $26.26 | 15500 |
| 2025-03-28 | 26.04 | $26.24 | 2700 |
| 2025-03-27 | 26.03 | $26.17 | 3800 |
| 2025-03-26 | 26.02 | $26.10 | 1509 |
| 2025-03-25 | 26.01 | $26.10 | 5800 |
| 2025-03-24 | 26.00 | $26.07 | 11200 |
| 2025-03-21 | 25.98 | $26.11 | 9700 |
| 2025-03-20 | 25.97 | $26.09 | 11032 |
| 2025-03-19 | 25.95 | $26.05 | 2000 |
| 2025-03-18 | 25.94 | $25.97 | 5520 |
| 2025-03-17 | 25.92 | $25.95 | 4000 |
| 2025-03-14 | 25.91 | $25.97 | 10140 |
| 2025-03-13 | 25.90 | $26.01 | 7900 |
| 2025-03-12 | 25.88 | $26.00 | 8339 |
| 2025-03-11 | 25.87 | $26.01 | 4700 |
| 2025-03-10 | 25.85 | $26.02 | 6742 |
| 2025-03-07 | 25.84 | $25.94 | 12401 |
| 2025-03-06 | 25.83 | $25.95 | 12100 |
| 2025-03-05 | 25.82 | $25.97 | 33500 |
| 2025-03-04 | 25.80 | $26.05 | 20600 |
| 2025-03-03 | 25.79 | $26.05 | 4400 |
| 2025-02-28 | 25.77 | $26.02 | 7500 |
| 2025-02-27 | 25.75 | $25.92 | 4614 |
| 2025-02-26 | 25.73 | $25.89 | 4700 |
| 2025-02-25 | 25.72 | $25.88 | 5313 |
| 2025-02-24 | 25.70 | $25.83 | 12603 |
| 2025-02-21 | 25.69 | $25.80 | 14505 |
| 2025-02-20 | 25.68 | $25.77 | 13105 |
| 2025-02-19 | 25.66 | $25.75 | 4500 |
| 2025-02-18 | 25.65 | $25.71 | 16900 |
| 2025-02-14 | 25.65 | $25.74 | 14244 |
| 2025-02-13 | 25.64 | $25.70 | 1900 |
| 2025-02-12 | 25.63 | $25.65 | 8000 |
| 2025-02-11 | 25.62 | $25.71 | 8400 |
| 2025-02-10 | 25.60 | $25.71 | 13824 |
| 2025-02-07 | 25.58 | $25.69 | 3100 |
| 2025-02-06 | 25.57 | $25.72 | 2443 |
| 2025-02-05 | 25.55 | $25.75 | 4441 |
| 2025-02-04 | 25.53 | $25.73 | 3501 |
| 2025-02-03 | 25.52 | $25.71 | 10214 |
| 2025-01-31 | 25.50 | $25.65 | 8101 |
| 2025-01-30 | 25.49 | $25.62 | 833 |
| 2025-01-29 | 25.47 | $25.60 | 2700 |
| 2025-01-28 | 25.46 | $25.63 | 7900 |
| 2025-01-27 | 25.44 | $25.61 | 2219 |
| 2025-01-24 | 25.43 | $25.57 | 7700 |
| 2025-01-23 | 25.42 | $25.53 | 5200 |
| 2025-01-22 | 25.41 | $25.51 | 12600 |
| 2025-01-21 | 25.39 | $25.53 | 13448 |
| 2025-01-17 | 25.38 | $25.54 | 3900 |
| 2025-01-16 | 25.39 | $25.56 | 1300 |
| 2025-01-15 | 25.39 | $25.51 | 31400 |
| 2025-01-14 | 25.40 | $25.42 | 7900 |
| 2025-01-13 | 25.41 | $25.40 | 4200 |
| 2025-01-10 | 25.43 | $25.37 | 4502 |
| 2025-01-08 | 25.44 | $25.42 | 6900 |
| 2025-01-07 | 25.46 | $25.38 | 6843 |
| 2025-01-06 | 25.48 | $25.37 | 7946 |
| 2025-01-03 | 25.49 | $25.37 | 14906 |
| 2025-01-02 | 25.51 | $25.39 | 4100 |
| 2024-12-31 | 25.53 | $25.41 | 8407 |
| 2024-12-30 | 25.54 | $25.36 | 7400 |
| 2024-12-27 | 25.56 | $25.31 | 14900 |
| 2024-12-26 | 25.57 | $25.33 | 14700 |
| 2024-12-24 | 25.59 | $25.32 | 6021 |
| 2024-12-23 | 25.60 | $25.30 | 8241 |
| 2024-12-20 | 25.62 | $25.31 | 17014 |
| 2024-12-19 | 25.63 | $25.28 | 4500 |
| 2024-12-18 | 25.65 | $25.31 | 9400 |
| 2024-12-17 | 25.66 | $25.60 | 9024 |
| 2024-12-16 | 25.66 | $25.63 | 38900 |
| 2024-12-13 | 25.66 | $25.65 | 1546 |
| 2024-12-12 | 25.65 | $25.70 | 13948 |
| 2024-12-11 | 25.64 | $25.72 | 7449 |
| 2024-12-10 | 25.64 | $25.72 | 9912 |
| 2024-12-09 | 25.63 | $25.72 | 12528 |
| 2024-12-06 | 25.63 | $25.74 | 4700 |
| 2024-12-05 | 25.62 | $25.72 | 5300 |
| 2024-12-04 | 25.61 | $25.74 | 4734 |
| 2024-12-03 | 25.60 | $25.71 | 18500 |
| 2024-12-02 | 25.60 | $25.68 | 2300 |
| 2024-11-29 | 25.59 | $25.62 | 6036 |
| 2024-11-27 | 25.59 | $25.66 | 11100 |
| 2024-11-26 | 25.58 | $25.61 | 7506 |
| 2024-11-25 | 25.58 | $25.63 | 4414 |
| 2024-11-22 | 25.58 | $25.59 | 5700 |
| 2024-11-21 | 25.58 | $25.59 | 5640 |
| 2024-11-20 | 25.58 | $25.61 | 9118 |
| 2024-11-19 | 25.58 | $25.62 | 15646 |
| 2024-11-18 | 25.58 | $25.59 | 19000 |
| 2024-11-15 | 25.58 | $25.55 | 10406 |
| 2024-11-14 | 25.59 | $25.52 | 9200 |
| 2024-11-13 | 25.60 | $25.55 | 9700 |
| 2024-11-12 | 25.61 | $25.54 | 23900 |
| 2024-11-11 | 25.62 | $25.59 | 9500 |
| 2024-11-08 | 25.63 | $25.64 | 9500 |
| 2024-11-07 | 25.64 | $25.64 | 20040 |
| 2024-11-06 | 25.64 | $25.60 | 27501 |
| 2024-11-05 | 25.65 | $25.53 | 6723 |
| 2024-11-04 | 25.65 | $25.54 | 9500 |
| 2024-11-01 | 25.66 | $25.54 | 10400 |
| 2024-10-31 | 25.67 | $25.58 | 2600 |
| 2024-10-30 | 25.68 | $25.58 | 9625 |
| 2024-10-29 | 25.70 | $25.58 | 900 |
| 2024-10-28 | 25.71 | $25.55 | 10900 |
| 2024-10-25 | 25.74 | $25.58 | 3703 |
| 2024-10-24 | 25.76 | $25.62 | 4200 |
| 2024-10-23 | 25.78 | $25.61 | 8700 |
| 2024-10-22 | 25.81 | $25.67 | 6800 |
| 2024-10-21 | 25.83 | $25.66 | 8500 |
| 2024-10-18 | 25.85 | $25.74 | 610 |
| 2024-10-17 | 25.87 | $25.72 | 6842 |
| 2024-10-16 | 25.88 | $25.74 | 1200 |
| 2024-10-15 | 25.90 | $25.74 | 3716 |
| 2024-10-14 | 25.91 | $25.74 | 5300 |
| 2024-10-11 | 25.93 | $25.76 | 1200 |
| 2024-10-10 | 25.94 | $25.75 | 1621 |
| 2024-10-09 | 25.95 | $25.68 | 3200 |
| 2024-10-08 | 25.96 | $25.71 | 19700 |
| 2024-10-07 | 25.97 | $25.69 | 1924 |
| 2024-10-04 | 25.97 | $25.70 | 3800 |
| 2024-10-03 | 25.98 | $25.84 | 2600 |
| 2024-10-02 | 25.98 | $25.89 | 100 |
| 2024-10-01 | 25.97 | $25.88 | 832 |
| 2024-09-30 | 25.96 | $26.06 | 1311 |
| 2024-09-27 | 25.95 | $26.08 | 140 |
| 2024-09-26 | 25.93 | $26.03 | 2646 |
| 2024-09-25 | 25.92 | $26.08 | 200 |
| 2024-09-24 | 25.90 | $26.13 | 3100 |
| 2024-09-23 | 25.89 | $26.06 | 2000 |
| 2024-09-20 | 25.87 | $26.07 | 1300 |
| 2024-09-19 | 25.85 | $26.06 | 1400 |
| 2024-09-18 | 25.83 | $25.98 | 600 |
| 2024-09-17 | 25.82 | $26.03 | 1500 |
| 2024-09-16 | 25.80 | $26.02 | 1700 |
| 2024-09-13 | 25.78 | $25.99 | 100 |
| 2024-09-12 | 25.76 | $25.92 | 2000 |
| 2024-09-11 | 25.75 | $25.92 | 700 |
| 2024-09-10 | 25.74 | $25.90 | 1303 |
| 2024-09-09 | 25.72 | $25.84 | 19327 |
| 2024-09-06 | 25.71 | $25.81 | 11849 |
| 2024-09-05 | 25.70 | $25.78 | 624 |
| 2024-09-04 | 25.69 | $25.77 | 1216 |
| 2024-09-03 | 25.68 | $25.75 | 1700 |
| 2024-08-30 | 25.68 | $25.72 | 3600 |
| 2024-08-29 | 25.68 | $25.77 | 1844 |
| 2024-08-28 | 25.67 | $25.78 | 1600 |
| 2024-08-27 | 25.66 | $25.78 | 1900 |
| 2024-08-26 | 25.65 | $25.79 | 9014 |
| 2024-08-23 | 25.63 | $25.77 | 3328 |
| 2024-08-22 | 25.61 | $25.66 | 1149 |
| 2024-08-21 | 25.60 | $25.70 | 2804 |
| 2024-08-20 | 25.59 | $25.66 | 1700 |
| 2024-08-19 | 25.57 | $25.61 | 4245 |
| 2024-08-16 | 25.56 | $25.63 | 2033 |
| 2024-08-15 | 25.55 | $25.63 | 3036 |
| 2024-08-14 | 25.54 | $25.68 | 5100 |
| 2024-08-13 | 25.53 | $25.69 | 1142 |
| 2024-08-12 | 25.52 | $25.66 | 1603 |
| 2024-08-09 | 25.50 | $25.58 | 1800 |
| 2024-08-08 | 25.50 | $25.57 | 1600 |
| 2024-08-07 | 25.49 | $25.60 | 1214 |
| 2024-08-06 | 25.47 | $25.64 | 100 |
| 2024-08-05 | 25.45 | $25.69 | 1814 |
| 2024-08-02 | 25.43 | $25.69 | 5341 |
| 2024-08-01 | 25.42 | $25.62 | 5206 |
| 2024-07-31 | 25.40 | $25.59 | 1431 |
| 2024-07-30 | 25.38 | $25.47 | 1942 |
| 2024-07-29 | 25.36 | $25.47 | 2600 |
| 2024-07-26 | 25.38 | $25.45 | 2821 |
| 2024-07-25 | 25.39 | $25.39 | 202 |
| 2024-07-24 | 25.40 | $25.40 | 1800 |
| 2024-07-23 | 25.41 | $25.40 | 3040 |
| 2024-07-22 | 25.43 | $25.36 | 4800 |
| 2024-07-19 | 25.44 | $25.38 | 700 |
| 2024-07-18 | 25.46 | $25.43 | 400 |
| 2024-07-17 | 25.47 | $25.47 | 2000 |
| 2024-07-16 | 25.47 | $25.46 | 2300 |
| 2024-07-15 | 25.48 | $25.43 | 5000 |
| 2024-07-12 | 25.49 | $25.41 | 4100 |
| 2024-07-11 | 25.49 | $25.35 | 706 |
| 2024-07-10 | 25.50 | $25.32 | 4122 |
| 2024-07-09 | 25.51 | $25.30 | 5236 |
| 2024-07-08 | 25.52 | $25.30 | 4245 |
| 2024-07-05 | 25.54 | $25.34 | 8508 |
| 2024-07-03 | 25.55 | $25.24 | 5900 |
| 2024-07-02 | 25.57 | $25.20 | 800 |
| 2024-07-01 | 25.59 | $25.19 | 2000 |
| 2024-06-28 | 25.60 | $25.70 | 128 |
| 2024-06-27 | 25.59 | $25.68 | 1200 |
| 2024-06-26 | 25.57 | $25.64 | 1300 |
| 2024-06-25 | 25.56 | $25.67 | 2335 |
| 2024-06-24 | 25.55 | $25.65 | 2704 |
| 2024-06-21 | 25.54 | $25.66 | 4600 |
| 2024-06-20 | 25.52 | $25.68 | 6020 |
| 2024-06-18 | 25.51 | $25.65 | 1416 |
| 2024-06-17 | 25.50 | $25.57 | 301 |
| 2024-06-14 | 25.50 | $25.58 | 100 |
| 2024-06-13 | 25.49 | $25.60 | 100 |
| 2024-06-12 | 25.48 | $25.54 | 13900 |
| 2024-06-11 | 25.48 | $25.52 | 2000 |
| 2024-06-10 | 25.47 | $25.48 | 603 |
| 2024-06-07 | 25.46 | $25.49 | 2700 |
| 2024-06-06 | 25.46 | $25.63 | 312 |
| 2024-06-05 | 25.44 | $25.63 | 1710 |
| 2024-06-04 | 25.43 | $25.59 | 542 |
| 2024-06-03 | 25.42 | $25.55 | 3339 |
| 2024-05-31 | 25.41 | $25.50 | 617 |
| 2024-05-30 | 25.39 | $25.43 | 2400 |
| 2024-05-29 | 25.38 | $25.37 | 4100 |
| 2024-05-28 | 25.37 | $25.41 | 1732 |
| 2024-05-24 | 25.37 | $25.42 | 2700 |
| 2024-05-23 | 25.35 | $25.41 | 5846 |
| 2024-05-22 | 25.34 | $25.44 | 9300 |
| 2024-05-21 | 25.33 | $25.47 | 300 |
| 2024-05-20 | 25.32 | $25.43 | 3603 |
| 2024-05-17 | 25.31 | $25.45 | 1000 |
| 2024-05-16 | 25.30 | $25.45 | 5300 |
| 2024-05-15 | 25.28 | $25.47 | 5313 |
| 2024-05-14 | 25.27 | $25.39 | 803 |
| 2024-05-13 | 25.26 | $25.36 | 6528 |
| 2024-05-10 | 25.25 | $25.35 | 2344 |
| 2024-05-09 | 25.24 | $25.38 | 2428 |
| 2024-05-08 | 25.23 | $25.32 | 346 |
| 2024-05-07 | 25.22 | $25.33 | 1400 |
| 2024-05-06 | 25.22 | $25.37 | 6746 |
| 2024-05-03 | 25.22 | $25.35 | 1612 |
| 2024-05-02 | 25.22 | $25.29 | 4000 |
| 2024-05-01 | 25.22 | $25.20 | 700 |
| 2024-04-30 | 25.23 | $25.18 | 1231 |
| 2024-04-29 | 25.24 | $25.24 | 5707 |
| 2024-04-26 | 25.24 | $25.20 | 837 |
| 2024-04-25 | 25.26 | $25.17 | 3000 |
| 2024-04-24 | 25.28 | $25.22 | 4830 |
| 2024-04-23 | 25.30 | $25.23 | 2024 |
| 2024-04-22 | 25.31 | $25.21 | 6419 |
| 2024-04-19 | 25.33 | $25.20 | 2800 |
| 2024-04-18 | 25.35 | $25.17 | 2300 |
| 2024-04-17 | 25.36 | $25.19 | 200 |
| 2024-04-16 | 25.37 | $25.15 | 1300 |
| 2024-04-15 | 25.38 | $25.20 | 1914 |
| 2024-04-12 | 25.39 | $25.24 | 2613 |
| 2024-04-11 | 25.40 | $25.17 | 8734 |
| 2024-04-10 | 25.42 | $25.16 | 1900 |
| 2024-04-09 | 25.43 | $25.34 | 400 |
| 2024-04-08 | 25.44 | $25.31 | 1000 |
| 2024-04-05 | 25.46 | $25.32 | 2440 |
| 2024-04-04 | 25.47 | $25.39 | 1613 |
| 2024-04-03 | 25.48 | $25.34 | 2900 |
| 2024-04-02 | 25.49 | $25.31 | 3400 |
| 2024-04-01 | 25.49 | $25.30 | 1400 |
| 2024-03-28 | 25.50 | $25.57 | 1700 |
| 2024-03-27 | 25.49 | $25.58 | 2600 |
| 2024-03-26 | 25.48 | $25.53 | 300 |
| 2024-03-25 | 25.47 | $25.54 | 813 |
| 2024-03-22 | 25.46 | $25.58 | 1100 |
| 2024-03-21 | 25.44 | $25.51 | 1800 |
| 2024-03-20 | 25.43 | $25.50 | 1000 |
| 2024-03-19 | 25.42 | $25.41 | 2900 |
| 2024-03-18 | 25.42 | $25.37 | 1400 |
| 2024-03-15 | 25.42 | $25.38 | 1500 |
| 2024-03-14 | 25.42 | $25.40 | 1300 |
| 2024-03-13 | 25.41 | $25.49 | 403 |
| 2024-03-12 | 25.40 | $25.50 | 500 |
| 2024-03-11 | 25.39 | $25.54 | 1200 |
| 2024-03-08 | 25.38 | $25.58 | 1600 |
| 2024-03-07 | 25.37 | $25.56 | 6300 |
| 2024-03-06 | 25.37 | $25.53 | 742 |
| 2024-03-05 | 25.36 | $25.53 | 10400 |
| 2024-03-04 | 25.35 | $25.47 | 327 |
| 2024-03-01 | 25.35 | $25.49 | 800 |
| 2024-02-29 | 25.35 | $25.39 | 10927 |
| 2024-02-28 | 25.36 | $25.34 | 4100 |
| 2024-02-27 | 25.37 | $25.30 | 4024 |
| 2024-02-26 | 25.38 | $25.31 | 2700 |
| 2024-02-23 | 25.39 | $25.28 | 6501 |
| 2024-02-22 | 25.39 | $25.28 | 6500 |
| 2024-02-21 | 25.40 | $25.32 | 7000 |
| 2024-02-20 | 25.40 | $25.35 | 10813 |
| 2024-02-16 | 25.41 | $25.32 | 3005 |
| 2024-02-15 | 25.41 | $25.36 | 4601 |
| 2024-02-14 | 25.42 | $25.31 | 4537 |
| 2024-02-13 | 25.42 | $25.24 | 4732 |
| 2024-02-12 | 25.44 | $25.36 | 1613 |
| 2024-02-09 | 25.45 | $25.35 | 341 |
| 2024-02-08 | 25.46 | $25.38 | 200 |
| 2024-02-07 | 25.46 | $25.40 | 3000 |
| 2024-02-06 | 25.46 | $25.43 | 2500 |
| 2024-02-05 | 25.46 | $25.34 | 135524 |
| 2024-02-02 | 25.46 | $25.40 | 2116 |
| 2024-02-01 | 25.46 | $25.59 | 100 |
| 2024-01-31 | 25.46 | $25.58 | 5031 |
| 2024-01-30 | 25.45 | $25.47 | 100 |
| 2024-01-29 | 25.45 | $25.51 | 1200 |
| 2024-01-26 | 25.45 | $25.43 | 1432 |
| 2024-01-25 | 25.46 | $25.45 | 400 |
| 2024-01-24 | 25.46 | $25.38 | 9400 |
| 2024-01-23 | 25.47 | $25.41 | 400 |
| 2024-01-22 | 25.47 | $25.45 | 118 |
| 2024-01-19 | 25.47 | $25.43 | 1209 |
| 2024-01-18 | 25.47 | $25.46 | 8638 |
| 2024-01-17 | 25.47 | $25.43 | 940 |
| 2024-01-16 | 25.47 | $25.51 | 6600 |
| 2024-01-12 | 25.47 | $25.62 | 827 |
| 2024-01-11 | 25.47 | $25.51 | 2749 |
| 2024-01-10 | 25.45 | $25.40 | 2700 |
| 2024-01-09 | 25.44 | $25.41 | 15300 |
| 2024-01-08 | 25.43 | $25.43 | 5600 |
| 2024-01-05 | 25.43 | $25.38 | 1349 |
| 2024-01-04 | 25.42 | $25.43 | 1700 |
| 2024-01-03 | 25.42 | $25.49 | 5200 |
| 2024-01-02 | 25.41 | $25.45 | 4100 |
| 2023-12-29 | 25.40 | $25.50 | 5828 |
| 2023-12-28 | 25.39 | $25.50 | 4145 |
| 2023-12-27 | 25.37 | $25.54 | 600 |
| 2023-12-26 | 25.36 | $25.48 | 2342 |
| 2023-12-22 | 25.34 | $25.48 | 5700 |
| 2023-12-21 | 25.32 | $25.50 | 5820 |
| 2023-12-20 | 25.30 | $25.50 | 426 |
| 2023-12-19 | 25.28 | $25.43 | 3400 |
| 2023-12-18 | 25.26 | $25.43 | 8607 |
| 2023-12-15 | 25.24 | $25.46 | 4948 |
| 2023-12-14 | 25.22 | $25.49 | 1300 |
| 2023-12-13 | 25.20 | $25.49 | 18900 |
| 2023-12-12 | 25.18 | $25.22 | 2200 |
| 2023-12-11 | 25.16 | $25.22 | 11622 |
| 2023-12-08 | 25.15 | $25.24 | 919 |
| 2023-12-07 | 25.13 | $25.30 | 4808 |
| 2023-12-06 | 25.12 | $25.30 | 4422 |
| 2023-12-05 | 25.11 | $25.31 | 1942 |
| 2023-12-04 | 25.09 | $25.27 | 7047 |
| 2023-12-01 | 25.08 | $25.35 | 12300 |
| 2023-11-30 | 25.06 | $25.21 | 7100 |
| 2023-11-29 | 25.05 | $25.27 | 29300 |
| 2023-11-28 | 25.03 | $25.20 | 1709 |
| 2023-11-27 | 25.01 | $25.08 | 8505 |
| 2023-11-24 | 25.00 | $25.04 | 5400 |
| 2023-11-22 | 24.98 | $25.10 | 5206 |
| 2023-11-21 | 24.96 | $25.10 | 18705 |
| 2023-11-20 | 24.95 | $25.13 | 9946 |
| 2023-11-17 | 24.93 | $25.09 | 21800 |
| 2023-11-16 | 24.91 | $25.07 | 5900 |
| 2023-11-15 | 24.90 | $25.01 | 9526 |
| 2023-11-14 | 24.88 | $25.10 | 7623 |
| 2023-11-13 | 24.86 | $24.90 | 10526 |
| 2023-11-10 | 24.86 | $24.90 | 21500 |
| 2023-11-09 | 24.86 | $24.90 | 3100 |
| 2023-11-08 | 24.85 | $25.04 | 1600 |
| 2023-11-07 | 24.84 | $25.05 | 7600 |
| 2023-11-06 | 24.83 | $25.02 | 7200 |
| 2023-11-03 | 24.82 | $25.09 | 8811 |
| 2023-11-02 | 24.79 | $24.95 | 2200 |
| 2023-11-01 | 24.78 | $24.93 | 5720 |
| 2023-10-31 | 24.76 | $24.80 | 10200 |
| 2023-10-30 | 24.75 | $24.84 | 44949 |
| 2023-10-27 | 24.75 | $24.87 | 16400 |
| 2023-10-26 | 24.74 | $24.80 | 8700 |
| 2023-10-25 | 24.74 | $24.70 | 20905 |
| 2023-10-24 | 24.74 | $24.75 | 37319 |
| 2023-10-23 | 24.74 | $24.78 | 24101 |
| 2023-10-20 | 24.74 | $24.79 | 2700 |
| 2023-10-19 | 24.75 | $24.73 | 2300 |
| 2023-10-18 | 24.75 | $24.68 | 3700 |
| 2023-10-17 | 24.76 | $24.71 | 1400 |
| 2023-10-16 | 24.77 | $24.83 | 7615 |
| 2023-10-13 | 24.78 | $24.87 | 2900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.83
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.77
Average
25.82
Maximum
26.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.83 | $25.70 | 27300 |
| 2026-07-23 | 25.84 | $25.71 | 32220 |
| 2026-07-22 | 25.85 | $25.71 | 14926 |
| 2026-07-21 | 25.87 | $25.72 | 16600 |
| 2026-07-20 | 25.88 | $25.74 | 24027 |
| 2026-07-17 | 25.90 | $25.74 | 13100 |
| 2026-07-16 | 25.92 | $25.71 | 10800 |
| 2026-07-15 | 25.94 | $25.70 | 15100 |
| 2026-07-14 | 25.96 | $25.69 | 25400 |
| 2026-07-13 | 25.99 | $25.71 | 15130 |
| 2026-07-10 | 26.02 | $25.71 | 30300 |
| 2026-07-09 | 26.05 | $25.72 | 73400 |
| 2026-07-08 | 26.09 | $25.72 | 29000 |
| 2026-07-07 | 26.13 | $25.71 | 49846 |
| 2026-07-06 | 26.17 | $25.69 | 24628 |
| 2026-07-02 | 26.22 | $25.66 | 13203 |
| 2026-07-01 | 26.28 | $25.65 | 15300 |
| 2026-06-30 | 26.35 | $26.30 | 61700 |
| 2026-06-29 | 26.35 | $26.34 | 10100 |
| 2026-06-26 | 26.35 | $26.32 | 7400 |
| 2026-06-25 | 26.36 | $26.31 | 12900 |
| 2026-06-24 | 26.36 | $26.28 | 8200 |
| 2026-06-23 | 26.37 | $26.27 | 31800 |
| 2026-06-22 | 26.38 | $26.28 | 27911 |
| 2026-06-18 | 26.39 | $26.32 | 17800 |
| 2026-06-17 | 26.40 | $26.29 | 33800 |
| 2026-06-16 | 26.41 | $26.39 | 29000 |
| 2026-06-15 | 26.41 | $26.43 | 23603 |
| 2026-06-12 | 26.41 | $26.41 | 107109 |
| 2026-06-11 | 26.41 | $26.43 | 33200 |
| 2026-06-10 | 26.40 | $26.41 | 181800 |
| 2026-06-09 | 26.40 | $26.41 | 12700 |
| 2026-06-08 | 26.40 | $26.40 | 9200 |
| 2026-06-05 | 26.40 | $26.40 | 19002 |
| 2026-06-04 | 26.40 | $26.46 | 31100 |
| 2026-06-03 | 26.40 | $26.46 | 19607 |
| 2026-06-02 | 26.39 | $26.46 | 12500 |
| 2026-06-01 | 26.38 | $26.44 | 28935 |
| 2026-05-29 | 26.38 | $26.43 | 43100 |
| 2026-05-28 | 26.37 | $26.42 | 30542 |
| 2026-05-27 | 26.37 | $26.38 | 14100 |
| 2026-05-26 | 26.37 | $26.37 | 45800 |
| 2026-05-22 | 26.37 | $26.34 | 24500 |
| 2026-05-21 | 26.37 | $26.35 | 95300 |
| 2026-05-20 | 26.37 | $26.38 | 9500 |
| 2026-05-19 | 26.37 | $26.38 | 24707 |
| 2026-05-18 | 26.37 | $26.41 | 23728 |
| 2026-05-15 | 26.37 | $26.40 | 10124 |
| 2026-05-14 | 26.36 | $26.41 | 29708 |
| 2026-05-13 | 26.36 | $26.43 | 15727 |
| 2026-05-12 | 26.35 | $26.42 | 26603 |
| 2026-05-11 | 26.34 | $26.41 | 20000 |
| 2026-05-08 | 26.33 | $26.38 | 9403 |
| 2026-05-07 | 26.33 | $26.34 | 15837 |
| 2026-05-06 | 26.33 | $26.35 | 14203 |
| 2026-05-05 | 26.33 | $26.38 | 14941 |
| 2026-05-04 | 26.32 | $26.40 | 37600 |
| 2026-05-01 | 26.31 | $26.41 | 9416 |
| 2026-04-30 | 26.30 | $26.39 | 14600 |
| 2026-04-29 | 26.29 | $26.38 | 18500 |
| 2026-04-28 | 26.28 | $26.38 | 21327 |
| 2026-04-27 | 26.27 | $26.39 | 17900 |
| 2026-04-24 | 26.26 | $26.37 | 27906 |
| 2026-04-23 | 26.25 | $26.31 | 18917 |
| 2026-04-22 | 26.24 | $26.28 | 101041 |
| 2026-04-21 | 26.24 | $26.28 | 17000 |
| 2026-04-20 | 26.23 | $26.27 | 30200 |
| 2026-04-17 | 26.23 | $26.29 | 28800 |
| 2026-04-16 | 26.23 | $26.28 | 20700 |
| 2026-04-15 | 26.22 | $26.28 | 32820 |
| 2026-04-14 | 26.21 | $26.27 | 28000 |
| 2026-04-13 | 26.21 | $26.27 | 42200 |
| 2026-04-10 | 26.20 | $26.23 | 12100 |
| 2026-04-09 | 26.20 | $26.22 | 26000 |
| 2026-04-08 | 26.19 | $26.22 | 20400 |
| 2026-04-07 | 26.19 | $26.24 | 88200 |
| 2026-04-06 | 26.19 | $26.21 | 85434 |
| 2026-04-02 | 26.18 | $26.20 | 361800 |
| 2026-04-01 | 26.18 | $26.15 | 14000 |
| 2026-03-31 | 26.19 | $26.24 | 14102 |
| 2026-03-30 | 26.18 | $26.24 | 18449 |
| 2026-03-27 | 26.17 | $26.17 | 13300 |
| 2026-03-26 | 26.17 | $26.13 | 24900 |
| 2026-03-25 | 26.18 | $26.13 | 22039 |
| 2026-03-24 | 26.18 | $26.14 | 23736 |
| 2026-03-23 | 26.19 | $26.17 | 71900 |
| 2026-03-20 | 26.19 | $26.21 | 46728 |
| 2026-03-19 | 26.19 | $26.23 | 22837 |
| 2026-03-18 | 26.19 | $26.25 | 82200 |
| 2026-03-17 | 26.18 | $26.27 | 8200 |
| 2026-03-16 | 26.17 | $26.22 | 42700 |
| 2026-03-13 | 26.16 | $26.19 | 14313 |
| 2026-03-12 | 26.16 | $26.20 | 11800 |
| 2026-03-11 | 26.16 | $26.21 | 14200 |
| 2026-03-10 | 26.15 | $26.19 | 18947 |
| 2026-03-09 | 26.15 | $26.23 | 15046 |
| 2026-03-06 | 26.14 | $26.23 | 6202 |
| 2026-03-05 | 26.13 | $26.17 | 14042 |
| 2026-03-04 | 26.12 | $26.15 | 26126 |
| 2026-03-03 | 26.12 | $26.17 | 13529 |
| 2026-03-02 | 26.12 | $26.18 | 10615 |
| 2026-02-27 | 26.11 | $26.19 | 12404 |
| 2026-02-26 | 26.10 | $26.16 | 22400 |
| 2026-02-25 | 26.10 | $26.12 | 9010 |
| 2026-02-24 | 26.09 | $26.11 | 15016 |
| 2026-02-23 | 26.09 | $26.12 | 21000 |
| 2026-02-20 | 26.09 | $26.10 | 54500 |
| 2026-02-19 | 26.09 | $26.10 | 23315 |
| 2026-02-18 | 26.09 | $26.10 | 9846 |
| 2026-02-17 | 26.08 | $26.09 | 33500 |
| 2026-02-13 | 26.08 | $26.11 | 11200 |
| 2026-02-12 | 26.08 | $26.11 | 13047 |
| 2026-02-11 | 26.08 | $26.10 | 14900 |
| 2026-02-10 | 26.07 | $26.10 | 16106 |
| 2026-02-09 | 26.07 | $26.11 | 10600 |
| 2026-02-06 | 26.07 | $26.11 | 6500 |
| 2026-02-05 | 26.06 | $26.11 | 12347 |
| 2026-02-04 | 26.06 | $26.08 | 16724 |
| 2026-02-03 | 26.06 | $26.09 | 129032 |
| 2026-02-02 | 26.05 | $26.09 | 44500 |
| 2026-01-30 | 26.05 | $26.13 | 11504 |
| 2026-01-29 | 26.04 | $26.11 | 13300 |
| 2026-01-28 | 26.03 | $26.07 | 13400 |
| 2026-01-27 | 26.03 | $26.05 | 23738 |
| 2026-01-26 | 26.03 | $26.02 | 21400 |
| 2026-01-23 | 26.03 | $26.02 | 14800 |
| 2026-01-22 | 26.03 | $26.00 | 15732 |
| 2026-01-21 | 26.03 | $26.01 | 41501 |
| 2026-01-20 | 26.03 | $25.97 | 26400 |
| 2026-01-16 | 26.04 | $25.99 | 26700 |
| 2026-01-15 | 26.04 | $25.99 | 223304 |
| 2026-01-14 | 26.05 | $26.03 | 3590 |
| 2026-01-13 | 26.05 | $26.03 | 13626 |
| 2026-01-12 | 26.05 | $26.00 | 39726 |
| 2026-01-09 | 26.06 | $26.03 | 36149 |
| 2026-01-08 | 26.06 | $26.02 | 34300 |
| 2026-01-07 | 26.07 | $26.02 | 24506 |
| 2026-01-06 | 26.07 | $26.02 | 16246 |
| 2026-01-05 | 26.08 | $26.02 | 25600 |
| 2026-01-02 | 26.08 | $25.99 | 48514 |
| 2025-12-31 | 26.09 | $25.98 | 9200 |
| 2025-12-30 | 26.11 | $26.00 | 32825 |
| 2025-12-29 | 26.12 | $25.99 | 58713 |
| 2025-12-26 | 26.13 | $25.97 | 14913 |
| 2025-12-24 | 26.15 | $25.97 | 18301 |
| 2025-12-23 | 26.17 | $25.95 | 23013 |
| 2025-12-22 | 26.19 | $25.96 | 17400 |
| 2025-12-19 | 26.21 | $25.96 | 13300 |
| 2025-12-18 | 26.24 | $26.24 | 11400 |
| 2025-12-17 | 26.24 | $26.24 | 11400 |
| 2025-12-16 | 26.24 | $26.23 | 12243 |
| 2025-12-15 | 26.24 | $26.25 | 17725 |
| 2025-12-12 | 26.24 | $26.25 | 11100 |
| 2025-12-11 | 26.24 | $26.25 | 17847 |
| 2025-12-10 | 26.24 | $26.25 | 22119 |
| 2025-12-09 | 26.24 | $26.21 | 20231 |
| 2025-12-08 | 26.24 | $26.24 | 9103 |
| 2025-12-05 | 26.24 | $26.25 | 5500 |
| 2025-12-04 | 26.24 | $26.26 | 6132 |
| 2025-12-03 | 26.24 | $26.27 | 10019 |
| 2025-12-02 | 26.23 | $26.26 | 35948 |
| 2025-12-01 | 26.23 | $26.23 | 9300 |
| 2025-11-28 | 26.23 | $26.26 | 9800 |
| 2025-11-26 | 26.23 | $26.25 | 19300 |
| 2025-11-25 | 26.22 | $26.24 | 19319 |
| 2025-11-24 | 26.22 | $26.23 | 5340 |
| 2025-11-21 | 26.22 | $26.24 | 18708 |
| 2025-11-20 | 26.22 | $26.21 | 16300 |
| 2025-11-19 | 26.22 | $26.20 | 1314 |
| 2025-11-18 | 26.22 | $26.20 | 18400 |
| 2025-11-17 | 26.22 | $26.20 | 16743 |
| 2025-11-14 | 26.23 | $26.20 | 8019 |
| 2025-11-13 | 26.23 | $26.20 | 6304 |
| 2025-11-12 | 26.23 | $26.21 | 14800 |
| 2025-11-11 | 26.23 | $26.23 | 5500 |
| 2025-11-10 | 26.23 | $26.21 | 14500 |
| 2025-11-07 | 26.24 | $26.18 | 4300 |
| 2025-11-06 | 26.24 | $26.17 | 4700 |
| 2025-11-05 | 26.25 | $26.18 | 8917 |
| 2025-11-04 | 26.26 | $26.22 | 7900 |
| 2025-11-03 | 26.26 | $26.19 | 13200 |
| 2025-10-31 | 26.27 | $26.20 | 32100 |
| 2025-10-30 | 26.27 | $26.18 | 15214 |
| 2025-10-29 | 26.28 | $26.20 | 20300 |
| 2025-10-28 | 26.29 | $26.26 | 20400 |
| 2025-10-27 | 26.30 | $26.27 | 12040 |
| 2025-10-24 | 26.30 | $26.29 | 7517 |
| 2025-10-23 | 26.30 | $26.29 | 14900 |
| 2025-10-22 | 26.30 | $26.31 | 7200 |
| 2025-10-21 | 26.30 | $26.27 | 24311 |
| 2025-10-20 | 26.30 | $26.28 | 12723 |
| 2025-10-17 | 26.31 | $26.27 | 5427 |
| 2025-10-16 | 26.31 | $26.28 | 5900 |
| 2025-10-15 | 26.31 | $26.27 | 4508 |
| 2025-10-14 | 26.32 | $26.24 | 8734 |
| 2025-10-13 | 26.33 | $26.25 | 2621 |
| 2025-10-10 | 26.33 | $26.25 | 3023 |
| 2025-10-09 | 26.34 | $26.22 | 4009 |
| 2025-10-08 | 26.36 | $26.24 | 11000 |
| 2025-10-07 | 26.37 | $26.24 | 9900 |
| 2025-10-06 | 26.38 | $26.21 | 13500 |
| 2025-10-03 | 26.40 | $26.20 | 17900 |
| 2025-10-02 | 26.42 | $26.22 | 7500 |
| 2025-10-01 | 26.44 | $26.23 | 9700 |
| 2025-09-30 | 26.46 | $26.46 | 45400 |
| 2025-09-29 | 26.46 | $26.45 | 7913 |
| 2025-09-26 | 26.46 | $26.45 | 13621 |
| 2025-09-25 | 26.47 | $26.44 | 19312 |
| 2025-09-24 | 26.47 | $26.48 | 3200 |
| 2025-09-23 | 26.47 | $26.50 | 17500 |
| 2025-09-22 | 26.46 | $26.47 | 5232 |
| 2025-09-19 | 26.46 | $26.49 | 6619 |
| 2025-09-18 | 26.46 | $26.50 | 6820 |
| 2025-09-17 | 26.46 | $26.51 | 10300 |
| 2025-09-16 | 26.45 | $26.52 | 9700 |
| 2025-09-15 | 26.44 | $26.50 | 8702 |
| 2025-09-12 | 26.44 | $26.50 | 5740 |
| 2025-09-11 | 26.43 | $26.50 | 16833 |
| 2025-09-10 | 26.42 | $26.52 | 10543 |
| 2025-09-09 | 26.41 | $26.51 | 7925 |
| 2025-09-08 | 26.40 | $26.53 | 14739 |
| 2025-09-05 | 26.39 | $26.52 | 12900 |
| 2025-09-04 | 26.37 | $26.48 | 5900 |
| 2025-09-03 | 26.36 | $26.48 | 6640 |
| 2025-09-02 | 26.35 | $26.47 | 8007 |
| 2025-08-29 | 26.34 | $26.49 | 5948 |
| 2025-08-28 | 26.32 | $26.49 | 13900 |
| 2025-08-27 | 26.30 | $26.50 | 7800 |
| 2025-08-26 | 26.28 | $26.44 | 22800 |
| 2025-08-25 | 26.27 | $26.39 | 6800 |
| 2025-08-22 | 26.25 | $26.41 | 4000 |
| 2025-08-21 | 26.24 | $26.28 | 26423 |
| 2025-08-20 | 26.23 | $26.29 | 15000 |
| 2025-08-19 | 26.23 | $26.27 | 6500 |
| 2025-08-18 | 26.22 | $26.27 | 5000 |
| 2025-08-15 | 26.22 | $26.27 | 7329 |
| 2025-08-14 | 26.21 | $26.28 | 6802 |
| 2025-08-13 | 26.21 | $26.30 | 6700 |
| 2025-08-12 | 26.20 | $26.27 | 17600 |
| 2025-08-11 | 26.19 | $26.27 | 9830 |
| 2025-08-08 | 26.18 | $26.25 | 9747 |
| 2025-08-07 | 26.17 | $26.25 | 1300 |
| 2025-08-06 | 26.17 | $26.25 | 5200 |
| 2025-08-05 | 26.16 | $26.23 | 14600 |
| 2025-08-04 | 26.15 | $26.26 | 18900 |
| 2025-08-01 | 26.14 | $26.23 | 5629 |
| 2025-07-31 | 26.13 | $26.11 | 60100 |
| 2025-07-30 | 26.13 | $26.13 | 10100 |
| 2025-07-29 | 26.13 | $26.17 | 10938 |
| 2025-07-28 | 26.12 | $26.12 | 9844 |
| 2025-07-25 | 26.13 | $26.13 | 4900 |
| 2025-07-24 | 26.12 | $26.13 | 7900 |
| 2025-07-23 | 26.12 | $26.14 | 5531 |
| 2025-07-22 | 26.12 | $26.20 | 16808 |
| 2025-07-21 | 26.11 | $26.20 | 5537 |
| 2025-07-18 | 26.11 | $26.16 | 14046 |
| 2025-07-17 | 26.10 | $26.14 | 2400 |
| 2025-07-16 | 26.10 | $26.13 | 8739 |
| 2025-07-15 | 26.09 | $26.07 | 9948 |
| 2025-07-14 | 26.09 | $26.09 | 10100 |
| 2025-07-11 | 26.09 | $26.08 | 16208 |
| 2025-07-10 | 26.10 | $26.04 | 23900 |
| 2025-07-09 | 26.10 | $26.05 | 10738 |
| 2025-07-08 | 26.11 | $26.02 | 2736 |
| 2025-07-07 | 26.12 | $26.03 | 11147 |
| 2025-07-03 | 26.13 | $26.01 | 9100 |
| 2025-07-02 | 26.14 | $26.03 | 5500 |
| 2025-07-01 | 26.15 | $26.01 | 7000 |
| 2025-06-30 | 26.16 | $26.28 | 20131 |
| 2025-06-27 | 26.15 | $26.27 | 12210 |
| 2025-06-26 | 26.14 | $26.27 | 5600 |
| 2025-06-25 | 26.13 | $26.23 | 16200 |
| 2025-06-24 | 26.11 | $26.21 | 3400 |
| 2025-06-23 | 26.10 | $26.21 | 8100 |
| 2025-06-20 | 26.09 | $26.19 | 5300 |
| 2025-06-18 | 26.08 | $26.14 | 10405 |
| 2025-06-17 | 26.08 | $26.12 | 2917 |
| 2025-06-16 | 26.07 | $26.08 | 20504 |
| 2025-06-13 | 26.07 | $26.09 | 3900 |
| 2025-06-12 | 26.07 | $26.07 | 3711 |
| 2025-06-11 | 26.07 | $26.05 | 8015 |
| 2025-06-10 | 26.07 | $26.04 | 9900 |
| 2025-06-09 | 26.08 | $26.01 | 8914 |
| 2025-06-06 | 26.08 | $26.01 | 1600 |
| 2025-06-05 | 26.09 | $26.08 | 9402 |
| 2025-06-04 | 26.09 | $26.12 | 6400 |
| 2025-06-03 | 26.09 | $26.09 | 11900 |
| 2025-06-02 | 26.09 | $26.12 | 17627 |
| 2025-05-30 | 26.09 | $26.14 | 3200 |
| 2025-05-29 | 26.08 | $26.10 | 1748 |
| 2025-05-28 | 26.08 | $26.08 | 7500 |
| 2025-05-27 | 26.08 | $26.11 | 9400 |
| 2025-05-23 | 26.08 | $26.12 | 8302 |
| 2025-05-22 | 26.07 | $26.08 | 6900 |
| 2025-05-21 | 26.07 | $26.04 | 15400 |
| 2025-05-20 | 26.07 | $26.10 | 6900 |
| 2025-05-19 | 26.07 | $26.08 | 7741 |
| 2025-05-16 | 26.07 | $26.05 | 13400 |
| 2025-05-15 | 26.07 | $26.03 | 5407 |
| 2025-05-14 | 26.08 | $25.99 | 4215 |
| 2025-05-13 | 26.08 | $25.98 | 25502 |
| 2025-05-12 | 26.09 | $25.97 | 11030 |
| 2025-05-09 | 26.11 | $26.13 | 26800 |
| 2025-05-08 | 26.11 | $26.11 | 1.6M |
| 2025-05-07 | 26.11 | $26.15 | 3013 |
| 2025-05-06 | 26.10 | $26.14 | 7742 |
| 2025-05-05 | 26.10 | $26.10 | 3005 |
| 2025-05-02 | 26.10 | $26.11 | 3309 |
| 2025-05-01 | 26.09 | $26.21 | 6046 |
| 2025-04-30 | 26.08 | $26.27 | 4547 |
| 2025-04-29 | 26.06 | $26.22 | 8132 |
| 2025-04-28 | 26.05 | $26.22 | 9300 |
| 2025-04-25 | 26.03 | $26.14 | 14511 |
| 2025-04-24 | 26.02 | $26.11 | 12300 |
| 2025-04-23 | 26.01 | $26.03 | 3000 |
| 2025-04-22 | 26.00 | $26.05 | 12503 |
| 2025-04-21 | 26.00 | $26.01 | 3140 |
| 2025-04-17 | 26.00 | $26.03 | 5100 |
| 2025-04-16 | 25.99 | $25.95 | 19723 |
| 2025-04-15 | 26.00 | $25.91 | 19409 |
| 2025-04-14 | 26.01 | $25.91 | 15300 |
| 2025-04-11 | 26.02 | $25.85 | 12019 |
| 2025-04-10 | 26.04 | $25.89 | 10205 |
| 2025-04-09 | 26.05 | $26.02 | 9126 |
| 2025-04-08 | 26.06 | $26.03 | 8000 |
| 2025-04-07 | 26.06 | $25.98 | 28820 |
| 2025-04-04 | 26.07 | $26.10 | 19800 |
| 2025-04-03 | 26.06 | $26.17 | 5100 |
| 2025-04-02 | 26.05 | $26.05 | 135604 |
| 2025-04-01 | 26.05 | $26.00 | 7800 |
| 2025-03-31 | 26.06 | $26.26 | 15500 |
| 2025-03-28 | 26.04 | $26.24 | 2700 |
| 2025-03-27 | 26.01 | $26.17 | 3800 |
| 2025-03-26 | 26.00 | $26.10 | 1509 |
| 2025-03-25 | 25.99 | $26.10 | 5800 |
| 2025-03-24 | 25.97 | $26.07 | 11200 |
| 2025-03-21 | 25.96 | $26.11 | 9700 |
| 2025-03-20 | 25.95 | $26.09 | 11032 |
| 2025-03-19 | 25.93 | $26.05 | 2000 |
| 2025-03-18 | 25.92 | $25.97 | 5520 |
| 2025-03-17 | 25.92 | $25.95 | 4000 |
| 2025-03-14 | 25.91 | $25.97 | 10140 |
| 2025-03-13 | 25.91 | $26.01 | 7900 |
| 2025-03-12 | 25.90 | $26.00 | 8339 |
| 2025-03-11 | 25.89 | $26.01 | 4700 |
| 2025-03-10 | 25.87 | $26.02 | 6742 |
| 2025-03-07 | 25.86 | $25.94 | 12401 |
| 2025-03-06 | 25.85 | $25.95 | 12100 |
| 2025-03-05 | 25.84 | $25.97 | 33500 |
| 2025-03-04 | 25.83 | $26.05 | 20600 |
| 2025-03-03 | 25.80 | $26.05 | 4400 |
| 2025-02-28 | 25.78 | $26.02 | 7500 |
| 2025-02-27 | 25.75 | $25.92 | 4614 |
| 2025-02-26 | 25.73 | $25.89 | 4700 |
| 2025-02-25 | 25.72 | $25.88 | 5313 |
| 2025-02-24 | 25.70 | $25.83 | 12603 |
| 2025-02-21 | 25.68 | $25.80 | 14505 |
| 2025-02-20 | 25.67 | $25.77 | 13105 |
| 2025-02-19 | 25.66 | $25.75 | 4500 |
| 2025-02-18 | 25.65 | $25.71 | 16900 |
| 2025-02-14 | 25.65 | $25.74 | 14244 |
| 2025-02-13 | 25.64 | $25.70 | 1900 |
| 2025-02-12 | 25.63 | $25.65 | 8000 |
| 2025-02-11 | 25.63 | $25.71 | 8400 |
| 2025-02-10 | 25.62 | $25.71 | 13824 |
| 2025-02-07 | 25.61 | $25.69 | 3100 |
| 2025-02-06 | 25.60 | $25.72 | 2443 |
| 2025-02-05 | 25.59 | $25.75 | 4441 |
| 2025-02-04 | 25.57 | $25.73 | 3501 |
| 2025-02-03 | 25.55 | $25.71 | 10214 |
| 2025-01-31 | 25.54 | $25.65 | 8101 |
| 2025-01-30 | 25.53 | $25.62 | 833 |
| 2025-01-29 | 25.52 | $25.60 | 2700 |
| 2025-01-28 | 25.51 | $25.63 | 7900 |
| 2025-01-27 | 25.49 | $25.61 | 2219 |
| 2025-01-24 | 25.48 | $25.57 | 7700 |
| 2025-01-23 | 25.47 | $25.53 | 5200 |
| 2025-01-22 | 25.47 | $25.51 | 12600 |
| 2025-01-21 | 25.46 | $25.53 | 13448 |
| 2025-01-17 | 25.45 | $25.54 | 3900 |
| 2025-01-16 | 25.45 | $25.56 | 1300 |
| 2025-01-15 | 25.43 | $25.51 | 31400 |
| 2025-01-14 | 25.43 | $25.42 | 7900 |
| 2025-01-13 | 25.43 | $25.40 | 4200 |
| 2025-01-10 | 25.43 | $25.37 | 4502 |
| 2025-01-08 | 25.44 | $25.42 | 6900 |
| 2025-01-07 | 25.44 | $25.38 | 6843 |
| 2025-01-06 | 25.44 | $25.37 | 7946 |
| 2025-01-03 | 25.45 | $25.37 | 14906 |
| 2025-01-02 | 25.46 | $25.39 | 4100 |
| 2024-12-31 | 25.47 | $25.41 | 8407 |
| 2024-12-30 | 25.47 | $25.36 | 7400 |
| 2024-12-27 | 25.48 | $25.31 | 14900 |
| 2024-12-26 | 25.50 | $25.33 | 14700 |
| 2024-12-24 | 25.52 | $25.32 | 6021 |
| 2024-12-23 | 25.54 | $25.30 | 8241 |
| 2024-12-20 | 25.57 | $25.31 | 17014 |
| 2024-12-19 | 25.59 | $25.28 | 4500 |
| 2024-12-18 | 25.63 | $25.31 | 9400 |
| 2024-12-17 | 25.66 | $25.60 | 9024 |
| 2024-12-16 | 25.67 | $25.63 | 38900 |
| 2024-12-13 | 25.67 | $25.65 | 1546 |
| 2024-12-12 | 25.67 | $25.70 | 13948 |
| 2024-12-11 | 25.67 | $25.72 | 7449 |
| 2024-12-10 | 25.67 | $25.72 | 9912 |
| 2024-12-09 | 25.66 | $25.72 | 12528 |
| 2024-12-06 | 25.65 | $25.74 | 4700 |
| 2024-12-05 | 25.65 | $25.72 | 5300 |
| 2024-12-04 | 25.64 | $25.74 | 4734 |
| 2024-12-03 | 25.63 | $25.71 | 18500 |
| 2024-12-02 | 25.62 | $25.68 | 2300 |
| 2024-11-29 | 25.61 | $25.62 | 6036 |
| 2024-11-27 | 25.61 | $25.66 | 11100 |
| 2024-11-26 | 25.60 | $25.61 | 7506 |
| 2024-11-25 | 25.60 | $25.63 | 4414 |
| 2024-11-22 | 25.60 | $25.59 | 5700 |
| 2024-11-21 | 25.60 | $25.59 | 5640 |
| 2024-11-20 | 25.60 | $25.61 | 9118 |
| 2024-11-19 | 25.60 | $25.62 | 15646 |
| 2024-11-18 | 25.60 | $25.59 | 19000 |
| 2024-11-15 | 25.60 | $25.55 | 10406 |
| 2024-11-14 | 25.61 | $25.52 | 9200 |
| 2024-11-13 | 25.62 | $25.55 | 9700 |
| 2024-11-12 | 25.62 | $25.54 | 23900 |
| 2024-11-11 | 25.63 | $25.59 | 9500 |
| 2024-11-08 | 25.64 | $25.64 | 9500 |
| 2024-11-07 | 25.64 | $25.64 | 20040 |
| 2024-11-06 | 25.64 | $25.60 | 27501 |
| 2024-11-05 | 25.64 | $25.53 | 6723 |
| 2024-11-04 | 25.65 | $25.54 | 9500 |
| 2024-11-01 | 25.67 | $25.54 | 10400 |
| 2024-10-31 | 25.68 | $25.58 | 2600 |
| 2024-10-30 | 25.69 | $25.58 | 9625 |
| 2024-10-29 | 25.70 | $25.58 | 900 |
| 2024-10-28 | 25.71 | $25.55 | 10900 |
| 2024-10-25 | 25.73 | $25.58 | 3703 |
| 2024-10-24 | 25.75 | $25.62 | 4200 |
| 2024-10-23 | 25.76 | $25.61 | 8700 |
| 2024-10-22 | 25.78 | $25.67 | 6800 |
| 2024-10-21 | 25.79 | $25.66 | 8500 |
| 2024-10-18 | 25.80 | $25.74 | 610 |
| 2024-10-17 | 25.81 | $25.72 | 6842 |
| 2024-10-16 | 25.82 | $25.74 | 1200 |
| 2024-10-15 | 25.82 | $25.74 | 3716 |
| 2024-10-14 | 25.83 | $25.74 | 5300 |
| 2024-10-11 | 25.84 | $25.76 | 1200 |
| 2024-10-10 | 25.85 | $25.75 | 1621 |
| 2024-10-09 | 25.86 | $25.68 | 3200 |
| 2024-10-08 | 25.88 | $25.71 | 19700 |
| 2024-10-07 | 25.90 | $25.69 | 1924 |
| 2024-10-04 | 25.92 | $25.70 | 3800 |
| 2024-10-03 | 25.94 | $25.84 | 2600 |
| 2024-10-02 | 25.96 | $25.89 | 100 |
| 2024-10-01 | 25.96 | $25.88 | 832 |
| 2024-09-30 | 25.97 | $26.06 | 1311 |
| 2024-09-27 | 25.96 | $26.08 | 140 |
| 2024-09-26 | 25.95 | $26.03 | 2646 |
| 2024-09-25 | 25.94 | $26.08 | 200 |
| 2024-09-24 | 25.93 | $26.13 | 3100 |
| 2024-09-23 | 25.91 | $26.06 | 2000 |
| 2024-09-20 | 25.89 | $26.07 | 1300 |
| 2024-09-19 | 25.87 | $26.06 | 1400 |
| 2024-09-18 | 25.85 | $25.98 | 600 |
| 2024-09-17 | 25.84 | $26.03 | 1500 |
| 2024-09-16 | 25.82 | $26.02 | 1700 |
| 2024-09-13 | 25.79 | $25.99 | 100 |
| 2024-09-12 | 25.77 | $25.92 | 2000 |
| 2024-09-11 | 25.76 | $25.92 | 700 |
| 2024-09-10 | 25.74 | $25.90 | 1303 |
| 2024-09-09 | 25.72 | $25.84 | 19327 |
| 2024-09-06 | 25.71 | $25.81 | 11849 |
| 2024-09-05 | 25.70 | $25.78 | 624 |
| 2024-09-04 | 25.69 | $25.77 | 1216 |
| 2024-09-03 | 25.69 | $25.75 | 1700 |
| 2024-08-30 | 25.68 | $25.72 | 3600 |
| 2024-08-29 | 25.67 | $25.77 | 1844 |
| 2024-08-28 | 25.66 | $25.78 | 1600 |
| 2024-08-27 | 25.65 | $25.78 | 1900 |
| 2024-08-26 | 25.64 | $25.79 | 9014 |
| 2024-08-23 | 25.62 | $25.77 | 3328 |
| 2024-08-22 | 25.61 | $25.66 | 1149 |
| 2024-08-21 | 25.60 | $25.70 | 2804 |
| 2024-08-20 | 25.59 | $25.66 | 1700 |
| 2024-08-19 | 25.58 | $25.61 | 4245 |
| 2024-08-16 | 25.58 | $25.63 | 2033 |
| 2024-08-15 | 25.58 | $25.63 | 3036 |
| 2024-08-14 | 25.57 | $25.68 | 5100 |
| 2024-08-13 | 25.56 | $25.69 | 1142 |
| 2024-08-12 | 25.54 | $25.66 | 1603 |
| 2024-08-09 | 25.53 | $25.58 | 1800 |
| 2024-08-08 | 25.53 | $25.57 | 1600 |
| 2024-08-07 | 25.52 | $25.60 | 1214 |
| 2024-08-06 | 25.51 | $25.64 | 100 |
| 2024-08-05 | 25.50 | $25.69 | 1814 |
| 2024-08-02 | 25.48 | $25.69 | 5341 |
| 2024-08-01 | 25.46 | $25.62 | 5206 |
| 2024-07-31 | 25.44 | $25.59 | 1431 |
| 2024-07-30 | 25.43 | $25.47 | 1942 |
| 2024-07-29 | 25.42 | $25.47 | 2600 |
| 2024-07-26 | 25.42 | $25.45 | 2821 |
| 2024-07-25 | 25.42 | $25.39 | 202 |
| 2024-07-24 | 25.42 | $25.40 | 1800 |
| 2024-07-23 | 25.42 | $25.40 | 3040 |
| 2024-07-22 | 25.42 | $25.36 | 4800 |
| 2024-07-19 | 25.43 | $25.38 | 700 |
| 2024-07-18 | 25.43 | $25.43 | 400 |
| 2024-07-17 | 25.43 | $25.47 | 2000 |
| 2024-07-16 | 25.43 | $25.46 | 2300 |
| 2024-07-15 | 25.43 | $25.43 | 5000 |
| 2024-07-12 | 25.43 | $25.41 | 4100 |
| 2024-07-11 | 25.43 | $25.35 | 706 |
| 2024-07-10 | 25.44 | $25.32 | 4122 |
| 2024-07-09 | 25.45 | $25.30 | 5236 |
| 2024-07-08 | 25.46 | $25.30 | 4245 |
| 2024-07-05 | 25.48 | $25.34 | 8508 |
| 2024-07-03 | 25.50 | $25.24 | 5900 |
| 2024-07-02 | 25.52 | $25.20 | 800 |
| 2024-07-01 | 25.56 | $25.19 | 2000 |
| 2024-06-28 | 25.60 | $25.70 | 128 |
| 2024-06-27 | 25.58 | $25.68 | 1200 |
| 2024-06-26 | 25.57 | $25.64 | 1300 |
| 2024-06-25 | 25.57 | $25.67 | 2335 |
| 2024-06-24 | 25.56 | $25.65 | 2704 |
| 2024-06-21 | 25.55 | $25.66 | 4600 |
| 2024-06-20 | 25.54 | $25.68 | 6020 |
| 2024-06-18 | 25.52 | $25.65 | 1416 |
| 2024-06-17 | 25.51 | $25.57 | 301 |
| 2024-06-14 | 25.50 | $25.58 | 100 |
| 2024-06-13 | 25.49 | $25.60 | 100 |
| 2024-06-12 | 25.48 | $25.54 | 13900 |
| 2024-06-11 | 25.47 | $25.52 | 2000 |
| 2024-06-10 | 25.47 | $25.48 | 603 |
| 2024-06-07 | 25.47 | $25.49 | 2700 |
| 2024-06-06 | 25.47 | $25.63 | 312 |
| 2024-06-05 | 25.45 | $25.63 | 1710 |
| 2024-06-04 | 25.43 | $25.59 | 542 |
| 2024-06-03 | 25.41 | $25.55 | 3339 |
| 2024-05-31 | 25.40 | $25.50 | 617 |
| 2024-05-30 | 25.39 | $25.43 | 2400 |
| 2024-05-29 | 25.38 | $25.37 | 4100 |
| 2024-05-28 | 25.38 | $25.41 | 1732 |
| 2024-05-24 | 25.38 | $25.42 | 2700 |
| 2024-05-23 | 25.38 | $25.41 | 5846 |
| 2024-05-22 | 25.37 | $25.44 | 9300 |
| 2024-05-21 | 25.37 | $25.47 | 300 |
| 2024-05-20 | 25.35 | $25.43 | 3603 |
| 2024-05-17 | 25.35 | $25.45 | 1000 |
| 2024-05-16 | 25.34 | $25.45 | 5300 |
| 2024-05-15 | 25.32 | $25.47 | 5313 |
| 2024-05-14 | 25.31 | $25.39 | 803 |
| 2024-05-13 | 25.30 | $25.36 | 6528 |
| 2024-05-10 | 25.29 | $25.35 | 2344 |
| 2024-05-09 | 25.29 | $25.38 | 2428 |
| 2024-05-08 | 25.28 | $25.32 | 346 |
| 2024-05-07 | 25.27 | $25.33 | 1400 |
| 2024-05-06 | 25.27 | $25.37 | 6746 |
| 2024-05-03 | 25.26 | $25.35 | 1612 |
| 2024-05-02 | 25.25 | $25.29 | 4000 |
| 2024-05-01 | 25.24 | $25.20 | 700 |
| 2024-04-30 | 25.25 | $25.18 | 1231 |
| 2024-04-29 | 25.25 | $25.24 | 5707 |
| 2024-04-26 | 25.25 | $25.20 | 837 |
| 2024-04-25 | 25.26 | $25.17 | 3000 |
| 2024-04-24 | 25.27 | $25.22 | 4830 |
| 2024-04-23 | 25.27 | $25.23 | 2024 |
| 2024-04-22 | 25.28 | $25.21 | 6419 |
| 2024-04-19 | 25.29 | $25.20 | 2800 |
| 2024-04-18 | 25.30 | $25.17 | 2300 |
| 2024-04-17 | 25.31 | $25.19 | 200 |
| 2024-04-16 | 25.32 | $25.15 | 1300 |
| 2024-04-15 | 25.34 | $25.20 | 1914 |
| 2024-04-12 | 25.35 | $25.24 | 2613 |
| 2024-04-11 | 25.37 | $25.17 | 8734 |
| 2024-04-10 | 25.39 | $25.16 | 1900 |
| 2024-04-09 | 25.41 | $25.34 | 400 |
| 2024-04-08 | 25.42 | $25.31 | 1000 |
| 2024-04-05 | 25.43 | $25.32 | 2440 |
| 2024-04-04 | 25.44 | $25.39 | 1613 |
| 2024-04-03 | 25.45 | $25.34 | 2900 |
| 2024-04-02 | 25.46 | $25.31 | 3400 |
| 2024-04-01 | 25.47 | $25.30 | 1400 |
| 2024-03-28 | 25.49 | $25.57 | 1700 |
| 2024-03-27 | 25.48 | $25.58 | 2600 |
| 2024-03-26 | 25.47 | $25.53 | 300 |
| 2024-03-25 | 25.47 | $25.54 | 813 |
| 2024-03-22 | 25.46 | $25.58 | 1100 |
| 2024-03-21 | 25.45 | $25.51 | 1800 |
| 2024-03-20 | 25.44 | $25.50 | 1000 |
| 2024-03-19 | 25.43 | $25.41 | 2900 |
| 2024-03-18 | 25.43 | $25.37 | 1400 |
| 2024-03-15 | 25.44 | $25.38 | 1500 |
| 2024-03-14 | 25.45 | $25.40 | 1300 |
| 2024-03-13 | 25.45 | $25.49 | 403 |
| 2024-03-12 | 25.45 | $25.50 | 500 |
| 2024-03-11 | 25.44 | $25.54 | 1200 |
| 2024-03-08 | 25.43 | $25.58 | 1600 |
| 2024-03-07 | 25.42 | $25.56 | 6300 |
| 2024-03-06 | 25.40 | $25.53 | 742 |
| 2024-03-05 | 25.39 | $25.53 | 10400 |
| 2024-03-04 | 25.38 | $25.47 | 327 |
| 2024-03-01 | 25.37 | $25.49 | 800 |
| 2024-02-29 | 25.35 | $25.39 | 10927 |
| 2024-02-28 | 25.35 | $25.34 | 4100 |
| 2024-02-27 | 25.35 | $25.30 | 4024 |
| 2024-02-26 | 25.35 | $25.31 | 2700 |
| 2024-02-23 | 25.36 | $25.28 | 6501 |
| 2024-02-22 | 25.37 | $25.28 | 6500 |
| 2024-02-21 | 25.38 | $25.32 | 7000 |
| 2024-02-20 | 25.38 | $25.35 | 10813 |
| 2024-02-16 | 25.39 | $25.32 | 3005 |
| 2024-02-15 | 25.39 | $25.36 | 4601 |
| 2024-02-14 | 25.40 | $25.31 | 4537 |
| 2024-02-13 | 25.41 | $25.24 | 4732 |
| 2024-02-12 | 25.42 | $25.36 | 1613 |
| 2024-02-09 | 25.43 | $25.35 | 341 |
| 2024-02-08 | 25.44 | $25.38 | 200 |
| 2024-02-07 | 25.45 | $25.40 | 3000 |
| 2024-02-06 | 25.45 | $25.43 | 2500 |
| 2024-02-05 | 25.45 | $25.34 | 135524 |
| 2024-02-02 | 25.46 | $25.40 | 2116 |
| 2024-02-01 | 25.47 | $25.59 | 100 |
| 2024-01-31 | 25.46 | $25.58 | 5031 |
| 2024-01-30 | 25.45 | $25.47 | 100 |
| 2024-01-29 | 25.44 | $25.51 | 1200 |
| 2024-01-26 | 25.44 | $25.43 | 1432 |
| 2024-01-25 | 25.44 | $25.45 | 400 |
| 2024-01-24 | 25.43 | $25.38 | 9400 |
| 2024-01-23 | 25.44 | $25.41 | 400 |
| 2024-01-22 | 25.44 | $25.45 | 118 |
| 2024-01-19 | 25.44 | $25.43 | 1209 |
| 2024-01-18 | 25.44 | $25.46 | 8638 |
| 2024-01-17 | 25.44 | $25.43 | 940 |
| 2024-01-16 | 25.44 | $25.51 | 6600 |
| 2024-01-12 | 25.44 | $25.62 | 827 |
| 2024-01-11 | 25.42 | $25.51 | 2749 |
| 2024-01-10 | 25.41 | $25.40 | 2700 |
| 2024-01-09 | 25.41 | $25.41 | 15300 |
| 2024-01-08 | 25.41 | $25.43 | 5600 |
| 2024-01-05 | 25.41 | $25.38 | 1349 |
| 2024-01-04 | 25.41 | $25.43 | 1700 |
| 2024-01-03 | 25.41 | $25.49 | 5200 |
| 2024-01-02 | 25.40 | $25.45 | 4100 |
| 2023-12-29 | 25.39 | $25.50 | 5828 |
| 2023-12-28 | 25.38 | $25.50 | 4145 |
| 2023-12-27 | 25.37 | $25.54 | 600 |
| 2023-12-26 | 25.35 | $25.48 | 2342 |
| 2023-12-22 | 25.34 | $25.48 | 5700 |
| 2023-12-21 | 25.32 | $25.50 | 5820 |
| 2023-12-20 | 25.31 | $25.50 | 426 |
| 2023-12-19 | 25.29 | $25.43 | 3400 |
| 2023-12-18 | 25.27 | $25.43 | 8607 |
| 2023-12-15 | 25.25 | $25.46 | 4948 |
| 2023-12-14 | 25.23 | $25.49 | 1300 |
| 2023-12-13 | 25.21 | $25.49 | 18900 |
| 2023-12-12 | 25.18 | $25.22 | 2200 |
| 2023-12-11 | 25.17 | $25.22 | 11622 |
| 2023-12-08 | 25.17 | $25.24 | 919 |
| 2023-12-07 | 25.16 | $25.30 | 4808 |
| 2023-12-06 | 25.14 | $25.30 | 4422 |
| 2023-12-05 | 25.13 | $25.31 | 1942 |
| 2023-12-04 | 25.11 | $25.27 | 7047 |
| 2023-12-01 | 25.09 | $25.35 | 12300 |
| 2023-11-30 | 25.06 | $25.21 | 7100 |
| 2023-11-29 | 25.05 | $25.27 | 29300 |
| 2023-11-28 | 25.02 | $25.20 | 1709 |
| 2023-11-27 | 25.00 | $25.08 | 8505 |
| 2023-11-24 | 25.00 | $25.04 | 5400 |
| 2023-11-22 | 24.99 | $25.10 | 5206 |
| 2023-11-21 | 24.98 | $25.10 | 18705 |
| 2023-11-20 | 24.97 | $25.13 | 9946 |
| 2023-11-17 | 24.95 | $25.09 | 21800 |
| 2023-11-16 | 24.94 | $25.07 | 5900 |
| 2023-11-15 | 24.92 | $25.01 | 9526 |
| 2023-11-14 | 24.91 | $25.10 | 7623 |
| 2023-11-13 | 24.89 | $24.90 | 10526 |
| 2023-11-10 | 24.89 | $24.90 | 21500 |
| 2023-11-09 | 24.89 | $24.90 | 3100 |
| 2023-11-08 | 24.89 | $25.04 | 1600 |
| 2023-11-07 | 24.88 | $25.05 | 7600 |
| 2023-11-06 | 24.86 | $25.02 | 7200 |
| 2023-11-03 | 24.84 | $25.09 | 8811 |
| 2023-11-02 | 24.81 | $24.95 | 2200 |
| 2023-11-01 | 24.80 | $24.93 | 5720 |
| 2023-10-31 | 24.79 | $24.80 | 10200 |
| 2023-10-30 | 24.78 | $24.84 | 44949 |
| 2023-10-27 | 24.78 | $24.87 | 16400 |
| 2023-10-26 | 24.77 | $24.80 | 8700 |
| 2023-10-25 | 24.77 | $24.70 | 20905 |
| 2023-10-24 | 24.77 | $24.75 | 37319 |
| 2023-10-23 | 24.78 | $24.78 | 24101 |
| 2023-10-20 | 24.78 | $24.79 | 2700 |
| 2023-10-19 | 24.77 | $24.73 | 2300 |
| 2023-10-18 | 24.78 | $24.68 | 3700 |
| 2023-10-17 | 24.79 | $24.71 | 1400 |
| 2023-10-16 | 24.80 | $24.83 | 7615 |
| 2023-10-13 | 24.79 | $24.87 | 2900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.73
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.75
Average
25.82
Maximum
26.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.73 | $25.70 | 27300 |
| 2026-07-23 | 25.74 | $25.71 | 32220 |
| 2026-07-22 | 25.75 | $25.71 | 14926 |
| 2026-07-21 | 25.77 | $25.72 | 16600 |
| 2026-07-20 | 25.79 | $25.74 | 24027 |
| 2026-07-17 | 25.81 | $25.74 | 13100 |
| 2026-07-16 | 25.83 | $25.71 | 10800 |
| 2026-07-15 | 25.86 | $25.70 | 15100 |
| 2026-07-14 | 25.89 | $25.69 | 25400 |
| 2026-07-13 | 25.93 | $25.71 | 15130 |
| 2026-07-10 | 25.97 | $25.71 | 30300 |
| 2026-07-09 | 26.01 | $25.72 | 73400 |
| 2026-07-08 | 26.05 | $25.72 | 29000 |
| 2026-07-07 | 26.10 | $25.71 | 49846 |
| 2026-07-06 | 26.15 | $25.69 | 24628 |
| 2026-07-02 | 26.21 | $25.66 | 13203 |
| 2026-07-01 | 26.27 | $25.65 | 15300 |
| 2026-06-30 | 26.34 | $26.30 | 61700 |
| 2026-06-29 | 26.35 | $26.34 | 10100 |
| 2026-06-26 | 26.35 | $26.32 | 7400 |
| 2026-06-25 | 26.36 | $26.31 | 12900 |
| 2026-06-24 | 26.36 | $26.28 | 8200 |
| 2026-06-23 | 26.37 | $26.27 | 31800 |
| 2026-06-22 | 26.39 | $26.28 | 27911 |
| 2026-06-18 | 26.40 | $26.32 | 17800 |
| 2026-06-17 | 26.40 | $26.29 | 33800 |
| 2026-06-16 | 26.42 | $26.39 | 29000 |
| 2026-06-15 | 26.42 | $26.43 | 23603 |
| 2026-06-12 | 26.42 | $26.41 | 107109 |
| 2026-06-11 | 26.42 | $26.43 | 33200 |
| 2026-06-10 | 26.41 | $26.41 | 181800 |
| 2026-06-09 | 26.41 | $26.41 | 12700 |
| 2026-06-08 | 26.41 | $26.40 | 9200 |
| 2026-06-05 | 26.41 | $26.40 | 19002 |
| 2026-06-04 | 26.41 | $26.46 | 31100 |
| 2026-06-03 | 26.41 | $26.46 | 19607 |
| 2026-06-02 | 26.40 | $26.46 | 12500 |
| 2026-06-01 | 26.39 | $26.44 | 28935 |
| 2026-05-29 | 26.39 | $26.43 | 43100 |
| 2026-05-28 | 26.39 | $26.42 | 30542 |
| 2026-05-27 | 26.38 | $26.38 | 14100 |
| 2026-05-26 | 26.38 | $26.37 | 45800 |
| 2026-05-22 | 26.38 | $26.34 | 24500 |
| 2026-05-21 | 26.39 | $26.35 | 95300 |
| 2026-05-20 | 26.39 | $26.38 | 9500 |
| 2026-05-19 | 26.39 | $26.38 | 24707 |
| 2026-05-18 | 26.39 | $26.41 | 23728 |
| 2026-05-15 | 26.39 | $26.40 | 10124 |
| 2026-05-14 | 26.39 | $26.41 | 29708 |
| 2026-05-13 | 26.38 | $26.43 | 15727 |
| 2026-05-12 | 26.37 | $26.42 | 26603 |
| 2026-05-11 | 26.37 | $26.41 | 20000 |
| 2026-05-08 | 26.36 | $26.38 | 9403 |
| 2026-05-07 | 26.35 | $26.34 | 15837 |
| 2026-05-06 | 26.35 | $26.35 | 14203 |
| 2026-05-05 | 26.35 | $26.38 | 14941 |
| 2026-05-04 | 26.34 | $26.40 | 37600 |
| 2026-05-01 | 26.33 | $26.41 | 9416 |
| 2026-04-30 | 26.32 | $26.39 | 14600 |
| 2026-04-29 | 26.31 | $26.38 | 18500 |
| 2026-04-28 | 26.30 | $26.38 | 21327 |
| 2026-04-27 | 26.29 | $26.39 | 17900 |
| 2026-04-24 | 26.27 | $26.37 | 27906 |
| 2026-04-23 | 26.26 | $26.31 | 18917 |
| 2026-04-22 | 26.25 | $26.28 | 101041 |
| 2026-04-21 | 26.25 | $26.28 | 17000 |
| 2026-04-20 | 26.24 | $26.27 | 30200 |
| 2026-04-17 | 26.24 | $26.29 | 28800 |
| 2026-04-16 | 26.23 | $26.28 | 20700 |
| 2026-04-15 | 26.22 | $26.28 | 32820 |
| 2026-04-14 | 26.22 | $26.27 | 28000 |
| 2026-04-13 | 26.21 | $26.27 | 42200 |
| 2026-04-10 | 26.20 | $26.23 | 12100 |
| 2026-04-09 | 26.20 | $26.22 | 26000 |
| 2026-04-08 | 26.20 | $26.22 | 20400 |
| 2026-04-07 | 26.20 | $26.24 | 88200 |
| 2026-04-06 | 26.19 | $26.21 | 85434 |
| 2026-04-02 | 26.19 | $26.20 | 361800 |
| 2026-04-01 | 26.19 | $26.15 | 14000 |
| 2026-03-31 | 26.20 | $26.24 | 14102 |
| 2026-03-30 | 26.19 | $26.24 | 18449 |
| 2026-03-27 | 26.19 | $26.17 | 13300 |
| 2026-03-26 | 26.19 | $26.13 | 24900 |
| 2026-03-25 | 26.20 | $26.13 | 22039 |
| 2026-03-24 | 26.20 | $26.14 | 23736 |
| 2026-03-23 | 26.21 | $26.17 | 71900 |
| 2026-03-20 | 26.21 | $26.21 | 46728 |
| 2026-03-19 | 26.21 | $26.23 | 22837 |
| 2026-03-18 | 26.20 | $26.25 | 82200 |
| 2026-03-17 | 26.19 | $26.27 | 8200 |
| 2026-03-16 | 26.18 | $26.22 | 42700 |
| 2026-03-13 | 26.18 | $26.19 | 14313 |
| 2026-03-12 | 26.17 | $26.20 | 11800 |
| 2026-03-11 | 26.17 | $26.21 | 14200 |
| 2026-03-10 | 26.16 | $26.19 | 18947 |
| 2026-03-09 | 26.16 | $26.23 | 15046 |
| 2026-03-06 | 26.15 | $26.23 | 6202 |
| 2026-03-05 | 26.14 | $26.17 | 14042 |
| 2026-03-04 | 26.13 | $26.15 | 26126 |
| 2026-03-03 | 26.13 | $26.17 | 13529 |
| 2026-03-02 | 26.13 | $26.18 | 10615 |
| 2026-02-27 | 26.12 | $26.19 | 12404 |
| 2026-02-26 | 26.11 | $26.16 | 22400 |
| 2026-02-25 | 26.11 | $26.12 | 9010 |
| 2026-02-24 | 26.10 | $26.11 | 15016 |
| 2026-02-23 | 26.10 | $26.12 | 21000 |
| 2026-02-20 | 26.10 | $26.10 | 54500 |
| 2026-02-19 | 26.10 | $26.10 | 23315 |
| 2026-02-18 | 26.10 | $26.10 | 9846 |
| 2026-02-17 | 26.09 | $26.09 | 33500 |
| 2026-02-13 | 26.09 | $26.11 | 11200 |
| 2026-02-12 | 26.09 | $26.11 | 13047 |
| 2026-02-11 | 26.08 | $26.10 | 14900 |
| 2026-02-10 | 26.08 | $26.10 | 16106 |
| 2026-02-09 | 26.07 | $26.11 | 10600 |
| 2026-02-06 | 26.07 | $26.11 | 6500 |
| 2026-02-05 | 26.06 | $26.11 | 12347 |
| 2026-02-04 | 26.05 | $26.08 | 16724 |
| 2026-02-03 | 26.05 | $26.09 | 129032 |
| 2026-02-02 | 26.04 | $26.09 | 44500 |
| 2026-01-30 | 26.04 | $26.13 | 11504 |
| 2026-01-29 | 26.03 | $26.11 | 13300 |
| 2026-01-28 | 26.02 | $26.07 | 13400 |
| 2026-01-27 | 26.01 | $26.05 | 23738 |
| 2026-01-26 | 26.01 | $26.02 | 21400 |
| 2026-01-23 | 26.01 | $26.02 | 14800 |
| 2026-01-22 | 26.00 | $26.00 | 15732 |
| 2026-01-21 | 26.00 | $26.01 | 41501 |
| 2026-01-20 | 26.00 | $25.97 | 26400 |
| 2026-01-16 | 26.01 | $25.99 | 26700 |
| 2026-01-15 | 26.01 | $25.99 | 223304 |
| 2026-01-14 | 26.01 | $26.03 | 3590 |
| 2026-01-13 | 26.01 | $26.03 | 13626 |
| 2026-01-12 | 26.02 | $26.00 | 39726 |
| 2026-01-09 | 26.02 | $26.03 | 36149 |
| 2026-01-08 | 26.03 | $26.02 | 34300 |
| 2026-01-07 | 26.03 | $26.02 | 24506 |
| 2026-01-06 | 26.04 | $26.02 | 16246 |
| 2026-01-05 | 26.05 | $26.02 | 25600 |
| 2026-01-02 | 26.06 | $25.99 | 48514 |
| 2025-12-31 | 26.07 | $25.98 | 9200 |
| 2025-12-30 | 26.09 | $26.00 | 32825 |
| 2025-12-29 | 26.11 | $25.99 | 58713 |
| 2025-12-26 | 26.12 | $25.97 | 14913 |
| 2025-12-24 | 26.14 | $25.97 | 18301 |
| 2025-12-23 | 26.17 | $25.95 | 23013 |
| 2025-12-22 | 26.19 | $25.96 | 17400 |
| 2025-12-19 | 26.22 | $25.96 | 13300 |
| 2025-12-18 | 26.24 | $26.24 | 11400 |
| 2025-12-17 | 26.24 | $26.24 | 11400 |
| 2025-12-16 | 26.24 | $26.23 | 12243 |
| 2025-12-15 | 26.24 | $26.25 | 17725 |
| 2025-12-12 | 26.24 | $26.25 | 11100 |
| 2025-12-11 | 26.24 | $26.25 | 17847 |
| 2025-12-10 | 26.24 | $26.25 | 22119 |
| 2025-12-09 | 26.24 | $26.21 | 20231 |
| 2025-12-08 | 26.24 | $26.24 | 9103 |
| 2025-12-05 | 26.24 | $26.25 | 5500 |
| 2025-12-04 | 26.24 | $26.26 | 6132 |
| 2025-12-03 | 26.23 | $26.27 | 10019 |
| 2025-12-02 | 26.23 | $26.26 | 35948 |
| 2025-12-01 | 26.22 | $26.23 | 9300 |
| 2025-11-28 | 26.22 | $26.26 | 9800 |
| 2025-11-26 | 26.22 | $26.25 | 19300 |
| 2025-11-25 | 26.21 | $26.24 | 19319 |
| 2025-11-24 | 26.21 | $26.23 | 5340 |
| 2025-11-21 | 26.21 | $26.24 | 18708 |
| 2025-11-20 | 26.20 | $26.21 | 16300 |
| 2025-11-19 | 26.20 | $26.20 | 1314 |
| 2025-11-18 | 26.20 | $26.20 | 18400 |
| 2025-11-17 | 26.21 | $26.20 | 16743 |
| 2025-11-14 | 26.21 | $26.20 | 8019 |
| 2025-11-13 | 26.21 | $26.20 | 6304 |
| 2025-11-12 | 26.22 | $26.21 | 14800 |
| 2025-11-11 | 26.22 | $26.23 | 5500 |
| 2025-11-10 | 26.22 | $26.21 | 14500 |
| 2025-11-07 | 26.22 | $26.18 | 4300 |
| 2025-11-06 | 26.23 | $26.17 | 4700 |
| 2025-11-05 | 26.24 | $26.18 | 8917 |
| 2025-11-04 | 26.24 | $26.22 | 7900 |
| 2025-11-03 | 26.24 | $26.19 | 13200 |
| 2025-10-31 | 26.25 | $26.20 | 32100 |
| 2025-10-30 | 26.26 | $26.18 | 15214 |
| 2025-10-29 | 26.26 | $26.20 | 20300 |
| 2025-10-28 | 26.27 | $26.26 | 20400 |
| 2025-10-27 | 26.27 | $26.27 | 12040 |
| 2025-10-24 | 26.27 | $26.29 | 7517 |
| 2025-10-23 | 26.27 | $26.29 | 14900 |
| 2025-10-22 | 26.27 | $26.31 | 7200 |
| 2025-10-21 | 26.27 | $26.27 | 24311 |
| 2025-10-20 | 26.27 | $26.28 | 12723 |
| 2025-10-17 | 26.27 | $26.27 | 5427 |
| 2025-10-16 | 26.28 | $26.28 | 5900 |
| 2025-10-15 | 26.29 | $26.27 | 4508 |
| 2025-10-14 | 26.29 | $26.24 | 8734 |
| 2025-10-13 | 26.31 | $26.25 | 2621 |
| 2025-10-10 | 26.32 | $26.25 | 3023 |
| 2025-10-09 | 26.33 | $26.22 | 4009 |
| 2025-10-08 | 26.35 | $26.24 | 11000 |
| 2025-10-07 | 26.37 | $26.24 | 9900 |
| 2025-10-06 | 26.38 | $26.21 | 13500 |
| 2025-10-03 | 26.41 | $26.20 | 17900 |
| 2025-10-02 | 26.43 | $26.22 | 7500 |
| 2025-10-01 | 26.46 | $26.23 | 9700 |
| 2025-09-30 | 26.48 | $26.46 | 45400 |
| 2025-09-29 | 26.48 | $26.45 | 7913 |
| 2025-09-26 | 26.49 | $26.45 | 13621 |
| 2025-09-25 | 26.49 | $26.44 | 19312 |
| 2025-09-24 | 26.50 | $26.48 | 3200 |
| 2025-09-23 | 26.50 | $26.50 | 17500 |
| 2025-09-22 | 26.50 | $26.47 | 5232 |
| 2025-09-19 | 26.50 | $26.49 | 6619 |
| 2025-09-18 | 26.50 | $26.50 | 6820 |
| 2025-09-17 | 26.50 | $26.51 | 10300 |
| 2025-09-16 | 26.49 | $26.52 | 9700 |
| 2025-09-15 | 26.48 | $26.50 | 8702 |
| 2025-09-12 | 26.48 | $26.50 | 5740 |
| 2025-09-11 | 26.47 | $26.50 | 16833 |
| 2025-09-10 | 26.46 | $26.52 | 10543 |
| 2025-09-09 | 26.45 | $26.51 | 7925 |
| 2025-09-08 | 26.44 | $26.53 | 14739 |
| 2025-09-05 | 26.42 | $26.52 | 12900 |
| 2025-09-04 | 26.41 | $26.48 | 5900 |
| 2025-09-03 | 26.39 | $26.48 | 6640 |
| 2025-09-02 | 26.38 | $26.47 | 8007 |
| 2025-08-29 | 26.37 | $26.49 | 5948 |
| 2025-08-28 | 26.35 | $26.49 | 13900 |
| 2025-08-27 | 26.33 | $26.50 | 7800 |
| 2025-08-26 | 26.31 | $26.44 | 22800 |
| 2025-08-25 | 26.29 | $26.39 | 6800 |
| 2025-08-22 | 26.28 | $26.41 | 4000 |
| 2025-08-21 | 26.26 | $26.28 | 26423 |
| 2025-08-20 | 26.25 | $26.29 | 15000 |
| 2025-08-19 | 26.25 | $26.27 | 6500 |
| 2025-08-18 | 26.24 | $26.27 | 5000 |
| 2025-08-15 | 26.24 | $26.27 | 7329 |
| 2025-08-14 | 26.23 | $26.28 | 6802 |
| 2025-08-13 | 26.22 | $26.30 | 6700 |
| 2025-08-12 | 26.21 | $26.27 | 17600 |
| 2025-08-11 | 26.20 | $26.27 | 9830 |
| 2025-08-08 | 26.19 | $26.25 | 9747 |
| 2025-08-07 | 26.18 | $26.25 | 1300 |
| 2025-08-06 | 26.18 | $26.25 | 5200 |
| 2025-08-05 | 26.16 | $26.23 | 14600 |
| 2025-08-04 | 26.16 | $26.26 | 18900 |
| 2025-08-01 | 26.14 | $26.23 | 5629 |
| 2025-07-31 | 26.13 | $26.11 | 60100 |
| 2025-07-30 | 26.13 | $26.13 | 10100 |
| 2025-07-29 | 26.13 | $26.17 | 10938 |
| 2025-07-28 | 26.12 | $26.12 | 9844 |
| 2025-07-25 | 26.12 | $26.13 | 4900 |
| 2025-07-24 | 26.12 | $26.13 | 7900 |
| 2025-07-23 | 26.12 | $26.14 | 5531 |
| 2025-07-22 | 26.12 | $26.20 | 16808 |
| 2025-07-21 | 26.11 | $26.20 | 5537 |
| 2025-07-18 | 26.10 | $26.16 | 14046 |
| 2025-07-17 | 26.10 | $26.14 | 2400 |
| 2025-07-16 | 26.10 | $26.13 | 8739 |
| 2025-07-15 | 26.10 | $26.07 | 9948 |
| 2025-07-14 | 26.10 | $26.09 | 10100 |
| 2025-07-11 | 26.10 | $26.08 | 16208 |
| 2025-07-10 | 26.11 | $26.04 | 23900 |
| 2025-07-09 | 26.12 | $26.05 | 10738 |
| 2025-07-08 | 26.12 | $26.02 | 2736 |
| 2025-07-07 | 26.13 | $26.03 | 11147 |
| 2025-07-03 | 26.14 | $26.01 | 9100 |
| 2025-07-02 | 26.15 | $26.03 | 5500 |
| 2025-07-01 | 26.16 | $26.01 | 7000 |
| 2025-06-30 | 26.17 | $26.28 | 20131 |
| 2025-06-27 | 26.16 | $26.27 | 12210 |
| 2025-06-26 | 26.14 | $26.27 | 5600 |
| 2025-06-25 | 26.13 | $26.23 | 16200 |
| 2025-06-24 | 26.12 | $26.21 | 3400 |
| 2025-06-23 | 26.10 | $26.21 | 8100 |
| 2025-06-20 | 26.09 | $26.19 | 5300 |
| 2025-06-18 | 26.08 | $26.14 | 10405 |
| 2025-06-17 | 26.08 | $26.12 | 2917 |
| 2025-06-16 | 26.07 | $26.08 | 20504 |
| 2025-06-13 | 26.07 | $26.09 | 3900 |
| 2025-06-12 | 26.07 | $26.07 | 3711 |
| 2025-06-11 | 26.07 | $26.05 | 8015 |
| 2025-06-10 | 26.07 | $26.04 | 9900 |
| 2025-06-09 | 26.08 | $26.01 | 8914 |
| 2025-06-06 | 26.08 | $26.01 | 1600 |
| 2025-06-05 | 26.09 | $26.08 | 9402 |
| 2025-06-04 | 26.09 | $26.12 | 6400 |
| 2025-06-03 | 26.09 | $26.09 | 11900 |
| 2025-06-02 | 26.08 | $26.12 | 17627 |
| 2025-05-30 | 26.08 | $26.14 | 3200 |
| 2025-05-29 | 26.08 | $26.10 | 1748 |
| 2025-05-28 | 26.07 | $26.08 | 7500 |
| 2025-05-27 | 26.08 | $26.11 | 9400 |
| 2025-05-23 | 26.08 | $26.12 | 8302 |
| 2025-05-22 | 26.08 | $26.08 | 6900 |
| 2025-05-21 | 26.08 | $26.04 | 15400 |
| 2025-05-20 | 26.08 | $26.10 | 6900 |
| 2025-05-19 | 26.08 | $26.08 | 7741 |
| 2025-05-16 | 26.09 | $26.05 | 13400 |
| 2025-05-15 | 26.09 | $26.03 | 5407 |
| 2025-05-14 | 26.10 | $25.99 | 4215 |
| 2025-05-13 | 26.11 | $25.98 | 25502 |
| 2025-05-12 | 26.12 | $25.97 | 11030 |
| 2025-05-09 | 26.13 | $26.13 | 26800 |
| 2025-05-08 | 26.12 | $26.11 | 1.6M |
| 2025-05-07 | 26.12 | $26.15 | 3013 |
| 2025-05-06 | 26.11 | $26.14 | 7742 |
| 2025-05-05 | 26.10 | $26.10 | 3005 |
| 2025-05-02 | 26.10 | $26.11 | 3309 |
| 2025-05-01 | 26.09 | $26.21 | 6046 |
| 2025-04-30 | 26.08 | $26.27 | 4547 |
| 2025-04-29 | 26.05 | $26.22 | 8132 |
| 2025-04-28 | 26.04 | $26.22 | 9300 |
| 2025-04-25 | 26.02 | $26.14 | 14511 |
| 2025-04-24 | 26.01 | $26.11 | 12300 |
| 2025-04-23 | 26.00 | $26.03 | 3000 |
| 2025-04-22 | 26.00 | $26.05 | 12503 |
| 2025-04-21 | 26.00 | $26.01 | 3140 |
| 2025-04-17 | 26.01 | $26.03 | 5100 |
| 2025-04-16 | 26.01 | $25.95 | 19723 |
| 2025-04-15 | 26.02 | $25.91 | 19409 |
| 2025-04-14 | 26.03 | $25.91 | 15300 |
| 2025-04-11 | 26.05 | $25.85 | 12019 |
| 2025-04-10 | 26.07 | $25.89 | 10205 |
| 2025-04-09 | 26.08 | $26.02 | 9126 |
| 2025-04-08 | 26.09 | $26.03 | 8000 |
| 2025-04-07 | 26.09 | $25.98 | 28820 |
| 2025-04-04 | 26.10 | $26.10 | 19800 |
| 2025-04-03 | 26.10 | $26.17 | 5100 |
| 2025-04-02 | 26.09 | $26.05 | 135604 |
| 2025-04-01 | 26.09 | $26.00 | 7800 |
| 2025-03-31 | 26.09 | $26.26 | 15500 |
| 2025-03-28 | 26.07 | $26.24 | 2700 |
| 2025-03-27 | 26.05 | $26.17 | 3800 |
| 2025-03-26 | 26.04 | $26.10 | 1509 |
| 2025-03-25 | 26.03 | $26.10 | 5800 |
| 2025-03-24 | 26.02 | $26.07 | 11200 |
| 2025-03-21 | 26.01 | $26.11 | 9700 |
| 2025-03-20 | 26.00 | $26.09 | 11032 |
| 2025-03-19 | 25.98 | $26.05 | 2000 |
| 2025-03-18 | 25.97 | $25.97 | 5520 |
| 2025-03-17 | 25.97 | $25.95 | 4000 |
| 2025-03-14 | 25.96 | $25.97 | 10140 |
| 2025-03-13 | 25.96 | $26.01 | 7900 |
| 2025-03-12 | 25.95 | $26.00 | 8339 |
| 2025-03-11 | 25.93 | $26.01 | 4700 |
| 2025-03-10 | 25.92 | $26.02 | 6742 |
| 2025-03-07 | 25.90 | $25.94 | 12401 |
| 2025-03-06 | 25.89 | $25.95 | 12100 |
| 2025-03-05 | 25.88 | $25.97 | 33500 |
| 2025-03-04 | 25.86 | $26.05 | 20600 |
| 2025-03-03 | 25.84 | $26.05 | 4400 |
| 2025-02-28 | 25.81 | $26.02 | 7500 |
| 2025-02-27 | 25.78 | $25.92 | 4614 |
| 2025-02-26 | 25.76 | $25.89 | 4700 |
| 2025-02-25 | 25.75 | $25.88 | 5313 |
| 2025-02-24 | 25.73 | $25.83 | 12603 |
| 2025-02-21 | 25.72 | $25.80 | 14505 |
| 2025-02-20 | 25.71 | $25.77 | 13105 |
| 2025-02-19 | 25.70 | $25.75 | 4500 |
| 2025-02-18 | 25.69 | $25.71 | 16900 |
| 2025-02-14 | 25.68 | $25.74 | 14244 |
| 2025-02-13 | 25.67 | $25.70 | 1900 |
| 2025-02-12 | 25.66 | $25.65 | 8000 |
| 2025-02-11 | 25.66 | $25.71 | 8400 |
| 2025-02-10 | 25.65 | $25.71 | 13824 |
| 2025-02-07 | 25.64 | $25.69 | 3100 |
| 2025-02-06 | 25.63 | $25.72 | 2443 |
| 2025-02-05 | 25.61 | $25.75 | 4441 |
| 2025-02-04 | 25.59 | $25.73 | 3501 |
| 2025-02-03 | 25.57 | $25.71 | 10214 |
| 2025-01-31 | 25.55 | $25.65 | 8101 |
| 2025-01-30 | 25.53 | $25.62 | 833 |
| 2025-01-29 | 25.52 | $25.60 | 2700 |
| 2025-01-28 | 25.51 | $25.63 | 7900 |
| 2025-01-27 | 25.49 | $25.61 | 2219 |
| 2025-01-24 | 25.47 | $25.57 | 7700 |
| 2025-01-23 | 25.46 | $25.53 | 5200 |
| 2025-01-22 | 25.45 | $25.51 | 12600 |
| 2025-01-21 | 25.43 | $25.53 | 13448 |
| 2025-01-17 | 25.42 | $25.54 | 3900 |
| 2025-01-16 | 25.41 | $25.56 | 1300 |
| 2025-01-15 | 25.39 | $25.51 | 31400 |
| 2025-01-14 | 25.38 | $25.42 | 7900 |
| 2025-01-13 | 25.38 | $25.40 | 4200 |
| 2025-01-10 | 25.38 | $25.37 | 4502 |
| 2025-01-08 | 25.39 | $25.42 | 6900 |
| 2025-01-07 | 25.39 | $25.38 | 6843 |
| 2025-01-06 | 25.40 | $25.37 | 7946 |
| 2025-01-03 | 25.41 | $25.37 | 14906 |
| 2025-01-02 | 25.43 | $25.39 | 4100 |
| 2024-12-31 | 25.44 | $25.41 | 8407 |
| 2024-12-30 | 25.45 | $25.36 | 7400 |
| 2024-12-27 | 25.47 | $25.31 | 14900 |
| 2024-12-26 | 25.50 | $25.33 | 14700 |
| 2024-12-24 | 25.52 | $25.32 | 6021 |
| 2024-12-23 | 25.55 | $25.30 | 8241 |
| 2024-12-20 | 25.58 | $25.31 | 17014 |
| 2024-12-19 | 25.61 | $25.28 | 4500 |
| 2024-12-18 | 25.64 | $25.31 | 9400 |
| 2024-12-17 | 25.68 | $25.60 | 9024 |
| 2024-12-16 | 25.68 | $25.63 | 38900 |
| 2024-12-13 | 25.68 | $25.65 | 1546 |
| 2024-12-12 | 25.68 | $25.70 | 13948 |
| 2024-12-11 | 25.68 | $25.72 | 7449 |
| 2024-12-10 | 25.67 | $25.72 | 9912 |
| 2024-12-09 | 25.66 | $25.72 | 12528 |
| 2024-12-06 | 25.65 | $25.74 | 4700 |
| 2024-12-05 | 25.64 | $25.72 | 5300 |
| 2024-12-04 | 25.63 | $25.74 | 4734 |
| 2024-12-03 | 25.62 | $25.71 | 18500 |
| 2024-12-02 | 25.61 | $25.68 | 2300 |
| 2024-11-29 | 25.60 | $25.62 | 6036 |
| 2024-11-27 | 25.60 | $25.66 | 11100 |
| 2024-11-26 | 25.59 | $25.61 | 7506 |
| 2024-11-25 | 25.59 | $25.63 | 4414 |
| 2024-11-22 | 25.58 | $25.59 | 5700 |
| 2024-11-21 | 25.58 | $25.59 | 5640 |
| 2024-11-20 | 25.58 | $25.61 | 9118 |
| 2024-11-19 | 25.58 | $25.62 | 15646 |
| 2024-11-18 | 25.57 | $25.59 | 19000 |
| 2024-11-15 | 25.57 | $25.55 | 10406 |
| 2024-11-14 | 25.58 | $25.52 | 9200 |
| 2024-11-13 | 25.58 | $25.55 | 9700 |
| 2024-11-12 | 25.59 | $25.54 | 23900 |
| 2024-11-11 | 25.60 | $25.59 | 9500 |
| 2024-11-08 | 25.60 | $25.64 | 9500 |
| 2024-11-07 | 25.60 | $25.64 | 20040 |
| 2024-11-06 | 25.60 | $25.60 | 27501 |
| 2024-11-05 | 25.60 | $25.53 | 6723 |
| 2024-11-04 | 25.62 | $25.54 | 9500 |
| 2024-11-01 | 25.63 | $25.54 | 10400 |
| 2024-10-31 | 25.64 | $25.58 | 2600 |
| 2024-10-30 | 25.65 | $25.58 | 9625 |
| 2024-10-29 | 25.66 | $25.58 | 900 |
| 2024-10-28 | 25.67 | $25.55 | 10900 |
| 2024-10-25 | 25.69 | $25.58 | 3703 |
| 2024-10-24 | 25.71 | $25.62 | 4200 |
| 2024-10-23 | 25.73 | $25.61 | 8700 |
| 2024-10-22 | 25.74 | $25.67 | 6800 |
| 2024-10-21 | 25.76 | $25.66 | 8500 |
| 2024-10-18 | 25.78 | $25.74 | 610 |
| 2024-10-17 | 25.79 | $25.72 | 6842 |
| 2024-10-16 | 25.81 | $25.74 | 1200 |
| 2024-10-15 | 25.82 | $25.74 | 3716 |
| 2024-10-14 | 25.84 | $25.74 | 5300 |
| 2024-10-11 | 25.85 | $25.76 | 1200 |
| 2024-10-10 | 25.87 | $25.75 | 1621 |
| 2024-10-09 | 25.89 | $25.68 | 3200 |
| 2024-10-08 | 25.92 | $25.71 | 19700 |
| 2024-10-07 | 25.94 | $25.69 | 1924 |
| 2024-10-04 | 25.97 | $25.70 | 3800 |
| 2024-10-03 | 25.99 | $25.84 | 2600 |
| 2024-10-02 | 26.01 | $25.89 | 100 |
| 2024-10-01 | 26.02 | $25.88 | 832 |
| 2024-09-30 | 26.02 | $26.06 | 1311 |
| 2024-09-27 | 26.01 | $26.08 | 140 |
| 2024-09-26 | 26.00 | $26.03 | 2646 |
| 2024-09-25 | 25.99 | $26.08 | 200 |
| 2024-09-24 | 25.97 | $26.13 | 3100 |
| 2024-09-23 | 25.95 | $26.06 | 2000 |
| 2024-09-20 | 25.93 | $26.07 | 1300 |
| 2024-09-19 | 25.91 | $26.06 | 1400 |
| 2024-09-18 | 25.89 | $25.98 | 600 |
| 2024-09-17 | 25.87 | $26.03 | 1500 |
| 2024-09-16 | 25.85 | $26.02 | 1700 |
| 2024-09-13 | 25.83 | $25.99 | 100 |
| 2024-09-12 | 25.80 | $25.92 | 2000 |
| 2024-09-11 | 25.79 | $25.92 | 700 |
| 2024-09-10 | 25.77 | $25.90 | 1303 |
| 2024-09-09 | 25.75 | $25.84 | 19327 |
| 2024-09-06 | 25.74 | $25.81 | 11849 |
| 2024-09-05 | 25.73 | $25.78 | 624 |
| 2024-09-04 | 25.72 | $25.77 | 1216 |
| 2024-09-03 | 25.71 | $25.75 | 1700 |
| 2024-08-30 | 25.71 | $25.72 | 3600 |
| 2024-08-29 | 25.70 | $25.77 | 1844 |
| 2024-08-28 | 25.69 | $25.78 | 1600 |
| 2024-08-27 | 25.68 | $25.78 | 1900 |
| 2024-08-26 | 25.67 | $25.79 | 9014 |
| 2024-08-23 | 25.66 | $25.77 | 3328 |
| 2024-08-22 | 25.64 | $25.66 | 1149 |
| 2024-08-21 | 25.64 | $25.70 | 2804 |
| 2024-08-20 | 25.62 | $25.66 | 1700 |
| 2024-08-19 | 25.62 | $25.61 | 4245 |
| 2024-08-16 | 25.61 | $25.63 | 2033 |
| 2024-08-15 | 25.60 | $25.63 | 3036 |
| 2024-08-14 | 25.59 | $25.68 | 5100 |
| 2024-08-13 | 25.58 | $25.69 | 1142 |
| 2024-08-12 | 25.56 | $25.66 | 1603 |
| 2024-08-09 | 25.55 | $25.58 | 1800 |
| 2024-08-08 | 25.54 | $25.57 | 1600 |
| 2024-08-07 | 25.53 | $25.60 | 1214 |
| 2024-08-06 | 25.52 | $25.64 | 100 |
| 2024-08-05 | 25.50 | $25.69 | 1814 |
| 2024-08-02 | 25.48 | $25.69 | 5341 |
| 2024-08-01 | 25.45 | $25.62 | 5206 |
| 2024-07-31 | 25.43 | $25.59 | 1431 |
| 2024-07-30 | 25.41 | $25.47 | 1942 |
| 2024-07-29 | 25.40 | $25.47 | 2600 |
| 2024-07-26 | 25.39 | $25.45 | 2821 |
| 2024-07-25 | 25.39 | $25.39 | 202 |
| 2024-07-24 | 25.39 | $25.40 | 1800 |
| 2024-07-23 | 25.39 | $25.40 | 3040 |
| 2024-07-22 | 25.39 | $25.36 | 4800 |
| 2024-07-19 | 25.40 | $25.38 | 700 |
| 2024-07-18 | 25.41 | $25.43 | 400 |
| 2024-07-17 | 25.41 | $25.47 | 2000 |
| 2024-07-16 | 25.41 | $25.46 | 2300 |
| 2024-07-15 | 25.41 | $25.43 | 5000 |
| 2024-07-12 | 25.42 | $25.41 | 4100 |
| 2024-07-11 | 25.42 | $25.35 | 706 |
| 2024-07-10 | 25.44 | $25.32 | 4122 |
| 2024-07-09 | 25.46 | $25.30 | 5236 |
| 2024-07-08 | 25.48 | $25.30 | 4245 |
| 2024-07-05 | 25.50 | $25.34 | 8508 |
| 2024-07-03 | 25.52 | $25.24 | 5900 |
| 2024-07-02 | 25.55 | $25.20 | 800 |
| 2024-07-01 | 25.59 | $25.19 | 2000 |
| 2024-06-28 | 25.63 | $25.70 | 128 |
| 2024-06-27 | 25.62 | $25.68 | 1200 |
| 2024-06-26 | 25.61 | $25.64 | 1300 |
| 2024-06-25 | 25.60 | $25.67 | 2335 |
| 2024-06-24 | 25.59 | $25.65 | 2704 |
| 2024-06-21 | 25.58 | $25.66 | 4600 |
| 2024-06-20 | 25.56 | $25.68 | 6020 |
| 2024-06-18 | 25.55 | $25.65 | 1416 |
| 2024-06-17 | 25.53 | $25.57 | 301 |
| 2024-06-14 | 25.53 | $25.58 | 100 |
| 2024-06-13 | 25.52 | $25.60 | 100 |
| 2024-06-12 | 25.51 | $25.54 | 13900 |
| 2024-06-11 | 25.50 | $25.52 | 2000 |
| 2024-06-10 | 25.50 | $25.48 | 603 |
| 2024-06-07 | 25.49 | $25.49 | 2700 |
| 2024-06-06 | 25.49 | $25.63 | 312 |
| 2024-06-05 | 25.47 | $25.63 | 1710 |
| 2024-06-04 | 25.45 | $25.59 | 542 |
| 2024-06-03 | 25.44 | $25.55 | 3339 |
| 2024-05-31 | 25.42 | $25.50 | 617 |
| 2024-05-30 | 25.41 | $25.43 | 2400 |
| 2024-05-29 | 25.41 | $25.37 | 4100 |
| 2024-05-28 | 25.41 | $25.41 | 1732 |
| 2024-05-24 | 25.40 | $25.42 | 2700 |
| 2024-05-23 | 25.40 | $25.41 | 5846 |
| 2024-05-22 | 25.39 | $25.44 | 9300 |
| 2024-05-21 | 25.38 | $25.47 | 300 |
| 2024-05-20 | 25.37 | $25.43 | 3603 |
| 2024-05-17 | 25.36 | $25.45 | 1000 |
| 2024-05-16 | 25.34 | $25.45 | 5300 |
| 2024-05-15 | 25.32 | $25.47 | 5313 |
| 2024-05-14 | 25.31 | $25.39 | 803 |
| 2024-05-13 | 25.29 | $25.36 | 6528 |
| 2024-05-10 | 25.28 | $25.35 | 2344 |
| 2024-05-09 | 25.27 | $25.38 | 2428 |
| 2024-05-08 | 25.26 | $25.32 | 346 |
| 2024-05-07 | 25.25 | $25.33 | 1400 |
| 2024-05-06 | 25.24 | $25.37 | 6746 |
| 2024-05-03 | 25.22 | $25.35 | 1612 |
| 2024-05-02 | 25.21 | $25.29 | 4000 |
| 2024-05-01 | 25.21 | $25.20 | 700 |
| 2024-04-30 | 25.21 | $25.18 | 1231 |
| 2024-04-29 | 25.21 | $25.24 | 5707 |
| 2024-04-26 | 25.21 | $25.20 | 837 |
| 2024-04-25 | 25.22 | $25.17 | 3000 |
| 2024-04-24 | 25.23 | $25.22 | 4830 |
| 2024-04-23 | 25.24 | $25.23 | 2024 |
| 2024-04-22 | 25.24 | $25.21 | 6419 |
| 2024-04-19 | 25.26 | $25.20 | 2800 |
| 2024-04-18 | 25.27 | $25.17 | 2300 |
| 2024-04-17 | 25.29 | $25.19 | 200 |
| 2024-04-16 | 25.31 | $25.15 | 1300 |
| 2024-04-15 | 25.33 | $25.20 | 1914 |
| 2024-04-12 | 25.35 | $25.24 | 2613 |
| 2024-04-11 | 25.36 | $25.17 | 8734 |
| 2024-04-10 | 25.38 | $25.16 | 1900 |
| 2024-04-09 | 25.41 | $25.34 | 400 |
| 2024-04-08 | 25.42 | $25.31 | 1000 |
| 2024-04-05 | 25.43 | $25.32 | 2440 |
| 2024-04-04 | 25.45 | $25.39 | 1613 |
| 2024-04-03 | 25.46 | $25.34 | 2900 |
| 2024-04-02 | 25.47 | $25.31 | 3400 |
| 2024-04-01 | 25.49 | $25.30 | 1400 |
| 2024-03-28 | 25.51 | $25.57 | 1700 |
| 2024-03-27 | 25.50 | $25.58 | 2600 |
| 2024-03-26 | 25.49 | $25.53 | 300 |
| 2024-03-25 | 25.49 | $25.54 | 813 |
| 2024-03-22 | 25.48 | $25.58 | 1100 |
| 2024-03-21 | 25.46 | $25.51 | 1800 |
| 2024-03-20 | 25.46 | $25.50 | 1000 |
| 2024-03-19 | 25.45 | $25.41 | 2900 |
| 2024-03-18 | 25.45 | $25.37 | 1400 |
| 2024-03-15 | 25.46 | $25.38 | 1500 |
| 2024-03-14 | 25.46 | $25.40 | 1300 |
| 2024-03-13 | 25.46 | $25.49 | 403 |
| 2024-03-12 | 25.45 | $25.50 | 500 |
| 2024-03-11 | 25.44 | $25.54 | 1200 |
| 2024-03-08 | 25.43 | $25.58 | 1600 |
| 2024-03-07 | 25.41 | $25.56 | 6300 |
| 2024-03-06 | 25.39 | $25.53 | 742 |
| 2024-03-05 | 25.37 | $25.53 | 10400 |
| 2024-03-04 | 25.36 | $25.47 | 327 |
| 2024-03-01 | 25.34 | $25.49 | 800 |
| 2024-02-29 | 25.33 | $25.39 | 10927 |
| 2024-02-28 | 25.33 | $25.34 | 4100 |
| 2024-02-27 | 25.33 | $25.30 | 4024 |
| 2024-02-26 | 25.34 | $25.31 | 2700 |
| 2024-02-23 | 25.35 | $25.28 | 6501 |
| 2024-02-22 | 25.36 | $25.28 | 6500 |
| 2024-02-21 | 25.37 | $25.32 | 7000 |
| 2024-02-20 | 25.38 | $25.35 | 10813 |
| 2024-02-16 | 25.38 | $25.32 | 3005 |
| 2024-02-15 | 25.39 | $25.36 | 4601 |
| 2024-02-14 | 25.40 | $25.31 | 4537 |
| 2024-02-13 | 25.41 | $25.24 | 4732 |
| 2024-02-12 | 25.43 | $25.36 | 1613 |
| 2024-02-09 | 25.43 | $25.35 | 341 |
| 2024-02-08 | 25.44 | $25.38 | 200 |
| 2024-02-07 | 25.45 | $25.40 | 3000 |
| 2024-02-06 | 25.46 | $25.43 | 2500 |
| 2024-02-05 | 25.46 | $25.34 | 135524 |
| 2024-02-02 | 25.47 | $25.40 | 2116 |
| 2024-02-01 | 25.48 | $25.59 | 100 |
| 2024-01-31 | 25.47 | $25.58 | 5031 |
| 2024-01-30 | 25.45 | $25.47 | 100 |
| 2024-01-29 | 25.45 | $25.51 | 1200 |
| 2024-01-26 | 25.45 | $25.43 | 1432 |
| 2024-01-25 | 25.45 | $25.45 | 400 |
| 2024-01-24 | 25.45 | $25.38 | 9400 |
| 2024-01-23 | 25.46 | $25.41 | 400 |
| 2024-01-22 | 25.46 | $25.45 | 118 |
| 2024-01-19 | 25.47 | $25.43 | 1209 |
| 2024-01-18 | 25.47 | $25.46 | 8638 |
| 2024-01-17 | 25.47 | $25.43 | 940 |
| 2024-01-16 | 25.48 | $25.51 | 6600 |
| 2024-01-12 | 25.47 | $25.62 | 827 |
| 2024-01-11 | 25.46 | $25.51 | 2749 |
| 2024-01-10 | 25.45 | $25.40 | 2700 |
| 2024-01-09 | 25.46 | $25.41 | 15300 |
| 2024-01-08 | 25.46 | $25.43 | 5600 |
| 2024-01-05 | 25.46 | $25.38 | 1349 |
| 2024-01-04 | 25.46 | $25.43 | 1700 |
| 2024-01-03 | 25.46 | $25.49 | 5200 |
| 2024-01-02 | 25.45 | $25.45 | 4100 |
| 2023-12-29 | 25.45 | $25.50 | 5828 |
| 2023-12-28 | 25.44 | $25.50 | 4145 |
| 2023-12-27 | 25.42 | $25.54 | 600 |
| 2023-12-26 | 25.41 | $25.48 | 2342 |
| 2023-12-22 | 25.39 | $25.48 | 5700 |
| 2023-12-21 | 25.38 | $25.50 | 5820 |
| 2023-12-20 | 25.36 | $25.50 | 426 |
| 2023-12-19 | 25.34 | $25.43 | 3400 |
| 2023-12-18 | 25.32 | $25.43 | 8607 |
| 2023-12-15 | 25.30 | $25.46 | 4948 |
| 2023-12-14 | 25.28 | $25.49 | 1300 |
| 2023-12-13 | 25.25 | $25.49 | 18900 |
| 2023-12-12 | 25.22 | $25.22 | 2200 |
| 2023-12-11 | 25.22 | $25.22 | 11622 |
| 2023-12-08 | 25.21 | $25.24 | 919 |
| 2023-12-07 | 25.20 | $25.30 | 4808 |
| 2023-12-06 | 25.18 | $25.30 | 4422 |
| 2023-12-05 | 25.17 | $25.31 | 1942 |
| 2023-12-04 | 25.14 | $25.27 | 7047 |
| 2023-12-01 | 25.13 | $25.35 | 12300 |
| 2023-11-30 | 25.10 | $25.21 | 7100 |
| 2023-11-29 | 25.08 | $25.27 | 29300 |
| 2023-11-28 | 25.06 | $25.20 | 1709 |
| 2023-11-27 | 25.04 | $25.08 | 8505 |
| 2023-11-24 | 25.03 | $25.04 | 5400 |
| 2023-11-22 | 25.03 | $25.10 | 5206 |
| 2023-11-21 | 25.02 | $25.10 | 18705 |
| 2023-11-20 | 25.00 | $25.13 | 9946 |
| 2023-11-17 | 24.98 | $25.09 | 21800 |
| 2023-11-16 | 24.97 | $25.07 | 5900 |
| 2023-11-15 | 24.95 | $25.01 | 9526 |
| 2023-11-14 | 24.94 | $25.10 | 7623 |
| 2023-11-13 | 24.91 | $24.90 | 10526 |
| 2023-11-10 | 24.91 | $24.90 | 21500 |
| 2023-11-09 | 24.91 | $24.90 | 3100 |
| 2023-11-08 | 24.90 | $25.04 | 1600 |
| 2023-11-07 | 24.88 | $25.05 | 7600 |
| 2023-11-06 | 24.86 | $25.02 | 7200 |
| 2023-11-03 | 24.84 | $25.09 | 8811 |
| 2023-11-02 | 24.81 | $24.95 | 2200 |
| 2023-11-01 | 24.80 | $24.93 | 5720 |
| 2023-10-31 | 24.78 | $24.80 | 10200 |
| 2023-10-30 | 24.78 | $24.84 | 44949 |
| 2023-10-27 | 24.77 | $24.87 | 16400 |
| 2023-10-26 | 24.76 | $24.80 | 8700 |
| 2023-10-25 | 24.75 | $24.70 | 20905 |
| 2023-10-24 | 24.75 | $24.75 | 37319 |
| 2023-10-23 | 24.75 | $24.78 | 24101 |
| 2023-10-20 | 24.75 | $24.79 | 2700 |
| 2023-10-19 | 24.75 | $24.73 | 2300 |
| 2023-10-18 | 24.75 | $24.68 | 3700 |
| 2023-10-17 | 24.76 | $24.71 | 1400 |
| 2023-10-16 | 24.76 | $24.83 | 7615 |
| 2023-10-13 | 24.76 | $24.87 | 2900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.64
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.72
Average
25.83
Maximum
26.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.64 | $25.70 | 27300 |
| 2026-07-23 | 25.64 | $25.71 | 32220 |
| 2026-07-22 | 25.65 | $25.71 | 14926 |
| 2026-07-21 | 25.66 | $25.72 | 16600 |
| 2026-07-20 | 25.67 | $25.74 | 24027 |
| 2026-07-17 | 25.67 | $25.74 | 13100 |
| 2026-07-16 | 25.68 | $25.71 | 10800 |
| 2026-07-15 | 25.70 | $25.70 | 15100 |
| 2026-07-14 | 25.73 | $25.69 | 25400 |
| 2026-07-13 | 25.76 | $25.71 | 15130 |
| 2026-07-10 | 25.79 | $25.71 | 30300 |
| 2026-07-09 | 25.84 | $25.72 | 73400 |
| 2026-07-08 | 25.88 | $25.72 | 29000 |
| 2026-07-07 | 25.94 | $25.71 | 49846 |
| 2026-07-06 | 26.01 | $25.69 | 24628 |
| 2026-07-02 | 26.09 | $25.66 | 13203 |
| 2026-07-01 | 26.20 | $25.65 | 15300 |
| 2026-06-30 | 26.32 | $26.30 | 61700 |
| 2026-06-29 | 26.33 | $26.34 | 10100 |
| 2026-06-26 | 26.33 | $26.32 | 7400 |
| 2026-06-25 | 26.33 | $26.31 | 12900 |
| 2026-06-24 | 26.34 | $26.28 | 8200 |
| 2026-06-23 | 26.35 | $26.27 | 31800 |
| 2026-06-22 | 26.37 | $26.28 | 27911 |
| 2026-06-18 | 26.39 | $26.32 | 17800 |
| 2026-06-17 | 26.41 | $26.29 | 33800 |
| 2026-06-16 | 26.43 | $26.39 | 29000 |
| 2026-06-15 | 26.43 | $26.43 | 23603 |
| 2026-06-12 | 26.43 | $26.41 | 107109 |
| 2026-06-11 | 26.44 | $26.43 | 33200 |
| 2026-06-10 | 26.43 | $26.41 | 181800 |
| 2026-06-09 | 26.43 | $26.41 | 12700 |
| 2026-06-08 | 26.44 | $26.40 | 9200 |
| 2026-06-05 | 26.44 | $26.40 | 19002 |
| 2026-06-04 | 26.45 | $26.46 | 31100 |
| 2026-06-03 | 26.44 | $26.46 | 19607 |
| 2026-06-02 | 26.43 | $26.46 | 12500 |
| 2026-06-01 | 26.42 | $26.44 | 28935 |
| 2026-05-29 | 26.41 | $26.43 | 43100 |
| 2026-05-28 | 26.40 | $26.42 | 30542 |
| 2026-05-27 | 26.40 | $26.38 | 14100 |
| 2026-05-26 | 26.40 | $26.37 | 45800 |
| 2026-05-22 | 26.40 | $26.34 | 24500 |
| 2026-05-21 | 26.41 | $26.35 | 95300 |
| 2026-05-20 | 26.42 | $26.38 | 9500 |
| 2026-05-19 | 26.42 | $26.38 | 24707 |
| 2026-05-18 | 26.42 | $26.41 | 23728 |
| 2026-05-15 | 26.42 | $26.40 | 10124 |
| 2026-05-14 | 26.42 | $26.41 | 29708 |
| 2026-05-13 | 26.42 | $26.43 | 15727 |
| 2026-05-12 | 26.41 | $26.42 | 26603 |
| 2026-05-11 | 26.40 | $26.41 | 20000 |
| 2026-05-08 | 26.39 | $26.38 | 9403 |
| 2026-05-07 | 26.39 | $26.34 | 15837 |
| 2026-05-06 | 26.39 | $26.35 | 14203 |
| 2026-05-05 | 26.39 | $26.38 | 14941 |
| 2026-05-04 | 26.39 | $26.40 | 37600 |
| 2026-05-01 | 26.38 | $26.41 | 9416 |
| 2026-04-30 | 26.36 | $26.39 | 14600 |
| 2026-04-29 | 26.35 | $26.38 | 18500 |
| 2026-04-28 | 26.34 | $26.38 | 21327 |
| 2026-04-27 | 26.33 | $26.39 | 17900 |
| 2026-04-24 | 26.31 | $26.37 | 27906 |
| 2026-04-23 | 26.29 | $26.31 | 18917 |
| 2026-04-22 | 26.28 | $26.28 | 101041 |
| 2026-04-21 | 26.28 | $26.28 | 17000 |
| 2026-04-20 | 26.27 | $26.27 | 30200 |
| 2026-04-17 | 26.27 | $26.29 | 28800 |
| 2026-04-16 | 26.26 | $26.28 | 20700 |
| 2026-04-15 | 26.25 | $26.28 | 32820 |
| 2026-04-14 | 26.24 | $26.27 | 28000 |
| 2026-04-13 | 26.23 | $26.27 | 42200 |
| 2026-04-10 | 26.22 | $26.23 | 12100 |
| 2026-04-09 | 26.22 | $26.22 | 26000 |
| 2026-04-08 | 26.22 | $26.22 | 20400 |
| 2026-04-07 | 26.21 | $26.24 | 88200 |
| 2026-04-06 | 26.20 | $26.21 | 85434 |
| 2026-04-02 | 26.20 | $26.20 | 361800 |
| 2026-04-01 | 26.20 | $26.15 | 14000 |
| 2026-03-31 | 26.21 | $26.24 | 14102 |
| 2026-03-30 | 26.20 | $26.24 | 18449 |
| 2026-03-27 | 26.19 | $26.17 | 13300 |
| 2026-03-26 | 26.19 | $26.13 | 24900 |
| 2026-03-25 | 26.20 | $26.13 | 22039 |
| 2026-03-24 | 26.22 | $26.14 | 23736 |
| 2026-03-23 | 26.23 | $26.17 | 71900 |
| 2026-03-20 | 26.24 | $26.21 | 46728 |
| 2026-03-19 | 26.24 | $26.23 | 22837 |
| 2026-03-18 | 26.23 | $26.25 | 82200 |
| 2026-03-17 | 26.23 | $26.27 | 8200 |
| 2026-03-16 | 26.21 | $26.22 | 42700 |
| 2026-03-13 | 26.20 | $26.19 | 14313 |
| 2026-03-12 | 26.20 | $26.20 | 11800 |
| 2026-03-11 | 26.20 | $26.21 | 14200 |
| 2026-03-10 | 26.19 | $26.19 | 18947 |
| 2026-03-09 | 26.19 | $26.23 | 15046 |
| 2026-03-06 | 26.18 | $26.23 | 6202 |
| 2026-03-05 | 26.16 | $26.17 | 14042 |
| 2026-03-04 | 26.16 | $26.15 | 26126 |
| 2026-03-03 | 26.15 | $26.17 | 13529 |
| 2026-03-02 | 26.15 | $26.18 | 10615 |
| 2026-02-27 | 26.14 | $26.19 | 12404 |
| 2026-02-26 | 26.12 | $26.16 | 22400 |
| 2026-02-25 | 26.11 | $26.12 | 9010 |
| 2026-02-24 | 26.11 | $26.11 | 15016 |
| 2026-02-23 | 26.11 | $26.12 | 21000 |
| 2026-02-20 | 26.10 | $26.10 | 54500 |
| 2026-02-19 | 26.10 | $26.10 | 23315 |
| 2026-02-18 | 26.10 | $26.10 | 9846 |
| 2026-02-17 | 26.10 | $26.09 | 33500 |
| 2026-02-13 | 26.10 | $26.11 | 11200 |
| 2026-02-12 | 26.09 | $26.11 | 13047 |
| 2026-02-11 | 26.09 | $26.10 | 14900 |
| 2026-02-10 | 26.09 | $26.10 | 16106 |
| 2026-02-09 | 26.08 | $26.11 | 10600 |
| 2026-02-06 | 26.08 | $26.11 | 6500 |
| 2026-02-05 | 26.07 | $26.11 | 12347 |
| 2026-02-04 | 26.06 | $26.08 | 16724 |
| 2026-02-03 | 26.05 | $26.09 | 129032 |
| 2026-02-02 | 26.05 | $26.09 | 44500 |
| 2026-01-30 | 26.04 | $26.13 | 11504 |
| 2026-01-29 | 26.02 | $26.11 | 13300 |
| 2026-01-28 | 26.00 | $26.07 | 13400 |
| 2026-01-27 | 25.99 | $26.05 | 23738 |
| 2026-01-26 | 25.98 | $26.02 | 21400 |
| 2026-01-23 | 25.98 | $26.02 | 14800 |
| 2026-01-22 | 25.97 | $26.00 | 15732 |
| 2026-01-21 | 25.97 | $26.01 | 41501 |
| 2026-01-20 | 25.97 | $25.97 | 26400 |
| 2026-01-16 | 25.98 | $25.99 | 26700 |
| 2026-01-15 | 25.98 | $25.99 | 223304 |
| 2026-01-14 | 25.99 | $26.03 | 3590 |
| 2026-01-13 | 25.99 | $26.03 | 13626 |
| 2026-01-12 | 25.98 | $26.00 | 39726 |
| 2026-01-09 | 25.99 | $26.03 | 36149 |
| 2026-01-08 | 25.99 | $26.02 | 34300 |
| 2026-01-07 | 25.99 | $26.02 | 24506 |
| 2026-01-06 | 25.99 | $26.02 | 16246 |
| 2026-01-05 | 25.99 | $26.02 | 25600 |
| 2026-01-02 | 26.00 | $25.99 | 48514 |
| 2025-12-31 | 26.01 | $25.98 | 9200 |
| 2025-12-30 | 26.02 | $26.00 | 32825 |
| 2025-12-29 | 26.03 | $25.99 | 58713 |
| 2025-12-26 | 26.05 | $25.97 | 14913 |
| 2025-12-24 | 26.08 | $25.97 | 18301 |
| 2025-12-23 | 26.11 | $25.95 | 23013 |
| 2025-12-22 | 26.15 | $25.96 | 17400 |
| 2025-12-19 | 26.19 | $25.96 | 13300 |
| 2025-12-18 | 26.24 | $26.24 | 11400 |
| 2025-12-17 | 26.24 | $26.24 | 11400 |
| 2025-12-16 | 26.24 | $26.23 | 12243 |
| 2025-12-15 | 26.24 | $26.25 | 17725 |
| 2025-12-12 | 26.24 | $26.25 | 11100 |
| 2025-12-11 | 26.24 | $26.25 | 17847 |
| 2025-12-10 | 26.24 | $26.25 | 22119 |
| 2025-12-09 | 26.23 | $26.21 | 20231 |
| 2025-12-08 | 26.24 | $26.24 | 9103 |
| 2025-12-05 | 26.24 | $26.25 | 5500 |
| 2025-12-04 | 26.24 | $26.26 | 6132 |
| 2025-12-03 | 26.23 | $26.27 | 10019 |
| 2025-12-02 | 26.23 | $26.26 | 35948 |
| 2025-12-01 | 26.22 | $26.23 | 9300 |
| 2025-11-28 | 26.22 | $26.26 | 9800 |
| 2025-11-26 | 26.21 | $26.25 | 19300 |
| 2025-11-25 | 26.20 | $26.24 | 19319 |
| 2025-11-24 | 26.20 | $26.23 | 5340 |
| 2025-11-21 | 26.19 | $26.24 | 18708 |
| 2025-11-20 | 26.19 | $26.21 | 16300 |
| 2025-11-19 | 26.18 | $26.20 | 1314 |
| 2025-11-18 | 26.18 | $26.20 | 18400 |
| 2025-11-17 | 26.18 | $26.20 | 16743 |
| 2025-11-14 | 26.18 | $26.20 | 8019 |
| 2025-11-13 | 26.19 | $26.20 | 6304 |
| 2025-11-12 | 26.19 | $26.21 | 14800 |
| 2025-11-11 | 26.19 | $26.23 | 5500 |
| 2025-11-10 | 26.18 | $26.21 | 14500 |
| 2025-11-07 | 26.18 | $26.18 | 4300 |
| 2025-11-06 | 26.19 | $26.17 | 4700 |
| 2025-11-05 | 26.20 | $26.18 | 8917 |
| 2025-11-04 | 26.21 | $26.22 | 7900 |
| 2025-11-03 | 26.21 | $26.19 | 13200 |
| 2025-10-31 | 26.22 | $26.20 | 32100 |
| 2025-10-30 | 26.23 | $26.18 | 15214 |
| 2025-10-29 | 26.24 | $26.20 | 20300 |
| 2025-10-28 | 26.26 | $26.26 | 20400 |
| 2025-10-27 | 26.26 | $26.27 | 12040 |
| 2025-10-24 | 26.26 | $26.29 | 7517 |
| 2025-10-23 | 26.26 | $26.29 | 14900 |
| 2025-10-22 | 26.26 | $26.31 | 7200 |
| 2025-10-21 | 26.25 | $26.27 | 24311 |
| 2025-10-20 | 26.25 | $26.28 | 12723 |
| 2025-10-17 | 26.25 | $26.27 | 5427 |
| 2025-10-16 | 26.25 | $26.28 | 5900 |
| 2025-10-15 | 26.25 | $26.27 | 4508 |
| 2025-10-14 | 26.25 | $26.24 | 8734 |
| 2025-10-13 | 26.26 | $26.25 | 2621 |
| 2025-10-10 | 26.27 | $26.25 | 3023 |
| 2025-10-09 | 26.28 | $26.22 | 4009 |
| 2025-10-08 | 26.30 | $26.24 | 11000 |
| 2025-10-07 | 26.32 | $26.24 | 9900 |
| 2025-10-06 | 26.34 | $26.21 | 13500 |
| 2025-10-03 | 26.37 | $26.20 | 17900 |
| 2025-10-02 | 26.41 | $26.22 | 7500 |
| 2025-10-01 | 26.45 | $26.23 | 9700 |
| 2025-09-30 | 26.50 | $26.46 | 45400 |
| 2025-09-29 | 26.51 | $26.45 | 7913 |
| 2025-09-26 | 26.51 | $26.45 | 13621 |
| 2025-09-25 | 26.52 | $26.44 | 19312 |
| 2025-09-24 | 26.53 | $26.48 | 3200 |
| 2025-09-23 | 26.54 | $26.50 | 17500 |
| 2025-09-22 | 26.54 | $26.47 | 5232 |
| 2025-09-19 | 26.54 | $26.49 | 6619 |
| 2025-09-18 | 26.54 | $26.50 | 6820 |
| 2025-09-17 | 26.54 | $26.51 | 10300 |
| 2025-09-16 | 26.54 | $26.52 | 9700 |
| 2025-09-15 | 26.54 | $26.50 | 8702 |
| 2025-09-12 | 26.54 | $26.50 | 5740 |
| 2025-09-11 | 26.53 | $26.50 | 16833 |
| 2025-09-10 | 26.53 | $26.52 | 10543 |
| 2025-09-09 | 26.52 | $26.51 | 7925 |
| 2025-09-08 | 26.51 | $26.53 | 14739 |
| 2025-09-05 | 26.49 | $26.52 | 12900 |
| 2025-09-04 | 26.48 | $26.48 | 5900 |
| 2025-09-03 | 26.47 | $26.48 | 6640 |
| 2025-09-02 | 26.45 | $26.47 | 8007 |
| 2025-08-29 | 26.44 | $26.49 | 5948 |
| 2025-08-28 | 26.42 | $26.49 | 13900 |
| 2025-08-27 | 26.39 | $26.50 | 7800 |
| 2025-08-26 | 26.36 | $26.44 | 22800 |
| 2025-08-25 | 26.34 | $26.39 | 6800 |
| 2025-08-22 | 26.32 | $26.41 | 4000 |
| 2025-08-21 | 26.29 | $26.28 | 26423 |
| 2025-08-20 | 26.29 | $26.29 | 15000 |
| 2025-08-19 | 26.28 | $26.27 | 6500 |
| 2025-08-18 | 26.28 | $26.27 | 5000 |
| 2025-08-15 | 26.27 | $26.27 | 7329 |
| 2025-08-14 | 26.27 | $26.28 | 6802 |
| 2025-08-13 | 26.26 | $26.30 | 6700 |
| 2025-08-12 | 26.25 | $26.27 | 17600 |
| 2025-08-11 | 26.24 | $26.27 | 9830 |
| 2025-08-08 | 26.22 | $26.25 | 9747 |
| 2025-08-07 | 26.21 | $26.25 | 1300 |
| 2025-08-06 | 26.20 | $26.25 | 5200 |
| 2025-08-05 | 26.19 | $26.23 | 14600 |
| 2025-08-04 | 26.18 | $26.26 | 18900 |
| 2025-08-01 | 26.16 | $26.23 | 5629 |
| 2025-07-31 | 26.14 | $26.11 | 60100 |
| 2025-07-30 | 26.14 | $26.13 | 10100 |
| 2025-07-29 | 26.14 | $26.17 | 10938 |
| 2025-07-28 | 26.14 | $26.12 | 9844 |
| 2025-07-25 | 26.14 | $26.13 | 4900 |
| 2025-07-24 | 26.14 | $26.13 | 7900 |
| 2025-07-23 | 26.14 | $26.14 | 5531 |
| 2025-07-22 | 26.14 | $26.20 | 16808 |
| 2025-07-21 | 26.12 | $26.20 | 5537 |
| 2025-07-18 | 26.11 | $26.16 | 14046 |
| 2025-07-17 | 26.09 | $26.14 | 2400 |
| 2025-07-16 | 26.09 | $26.13 | 8739 |
| 2025-07-15 | 26.08 | $26.07 | 9948 |
| 2025-07-14 | 26.08 | $26.09 | 10100 |
| 2025-07-11 | 26.08 | $26.08 | 16208 |
| 2025-07-10 | 26.08 | $26.04 | 23900 |
| 2025-07-09 | 26.09 | $26.05 | 10738 |
| 2025-07-08 | 26.10 | $26.02 | 2736 |
| 2025-07-07 | 26.12 | $26.03 | 11147 |
| 2025-07-03 | 26.14 | $26.01 | 9100 |
| 2025-07-02 | 26.16 | $26.03 | 5500 |
| 2025-07-01 | 26.19 | $26.01 | 7000 |
| 2025-06-30 | 26.22 | $26.28 | 20131 |
| 2025-06-27 | 26.21 | $26.27 | 12210 |
| 2025-06-26 | 26.19 | $26.27 | 5600 |
| 2025-06-25 | 26.16 | $26.23 | 16200 |
| 2025-06-24 | 26.15 | $26.21 | 3400 |
| 2025-06-23 | 26.13 | $26.21 | 8100 |
| 2025-06-20 | 26.11 | $26.19 | 5300 |
| 2025-06-18 | 26.09 | $26.14 | 10405 |
| 2025-06-17 | 26.08 | $26.12 | 2917 |
| 2025-06-16 | 26.07 | $26.08 | 20504 |
| 2025-06-13 | 26.07 | $26.09 | 3900 |
| 2025-06-12 | 26.06 | $26.07 | 3711 |
| 2025-06-11 | 26.06 | $26.05 | 8015 |
| 2025-06-10 | 26.07 | $26.04 | 9900 |
| 2025-06-09 | 26.07 | $26.01 | 8914 |
| 2025-06-06 | 26.09 | $26.01 | 1600 |
| 2025-06-05 | 26.10 | $26.08 | 9402 |
| 2025-06-04 | 26.11 | $26.12 | 6400 |
| 2025-06-03 | 26.10 | $26.09 | 11900 |
| 2025-06-02 | 26.10 | $26.12 | 17627 |
| 2025-05-30 | 26.10 | $26.14 | 3200 |
| 2025-05-29 | 26.09 | $26.10 | 1748 |
| 2025-05-28 | 26.09 | $26.08 | 7500 |
| 2025-05-27 | 26.09 | $26.11 | 9400 |
| 2025-05-23 | 26.08 | $26.12 | 8302 |
| 2025-05-22 | 26.07 | $26.08 | 6900 |
| 2025-05-21 | 26.07 | $26.04 | 15400 |
| 2025-05-20 | 26.08 | $26.10 | 6900 |
| 2025-05-19 | 26.07 | $26.08 | 7741 |
| 2025-05-16 | 26.07 | $26.05 | 13400 |
| 2025-05-15 | 26.07 | $26.03 | 5407 |
| 2025-05-14 | 26.08 | $25.99 | 4215 |
| 2025-05-13 | 26.10 | $25.98 | 25502 |
| 2025-05-12 | 26.13 | $25.97 | 11030 |
| 2025-05-09 | 26.16 | $26.13 | 26800 |
| 2025-05-08 | 26.16 | $26.11 | 1.6M |
| 2025-05-07 | 26.16 | $26.15 | 3013 |
| 2025-05-06 | 26.16 | $26.14 | 7742 |
| 2025-05-05 | 26.15 | $26.10 | 3005 |
| 2025-05-02 | 26.16 | $26.11 | 3309 |
| 2025-05-01 | 26.16 | $26.21 | 6046 |
| 2025-04-30 | 26.15 | $26.27 | 4547 |
| 2025-04-29 | 26.11 | $26.22 | 8132 |
| 2025-04-28 | 26.08 | $26.22 | 9300 |
| 2025-04-25 | 26.05 | $26.14 | 14511 |
| 2025-04-24 | 26.03 | $26.11 | 12300 |
| 2025-04-23 | 26.01 | $26.03 | 3000 |
| 2025-04-22 | 26.01 | $26.05 | 12503 |
| 2025-04-21 | 26.00 | $26.01 | 3140 |
| 2025-04-17 | 26.00 | $26.03 | 5100 |
| 2025-04-16 | 25.99 | $25.95 | 19723 |
| 2025-04-15 | 26.00 | $25.91 | 19409 |
| 2025-04-14 | 26.02 | $25.91 | 15300 |
| 2025-04-11 | 26.04 | $25.85 | 12019 |
| 2025-04-10 | 26.08 | $25.89 | 10205 |
| 2025-04-09 | 26.11 | $26.02 | 9126 |
| 2025-04-08 | 26.13 | $26.03 | 8000 |
| 2025-04-07 | 26.14 | $25.98 | 28820 |
| 2025-04-04 | 26.16 | $26.10 | 19800 |
| 2025-04-03 | 26.17 | $26.17 | 5100 |
| 2025-04-02 | 26.15 | $26.05 | 135604 |
| 2025-04-01 | 26.17 | $26.00 | 7800 |
| 2025-03-31 | 26.19 | $26.26 | 15500 |
| 2025-03-28 | 26.16 | $26.24 | 2700 |
| 2025-03-27 | 26.13 | $26.17 | 3800 |
| 2025-03-26 | 26.11 | $26.10 | 1509 |
| 2025-03-25 | 26.10 | $26.10 | 5800 |
| 2025-03-24 | 26.09 | $26.07 | 11200 |
| 2025-03-21 | 26.08 | $26.11 | 9700 |
| 2025-03-20 | 26.06 | $26.09 | 11032 |
| 2025-03-19 | 26.04 | $26.05 | 2000 |
| 2025-03-18 | 26.03 | $25.97 | 5520 |
| 2025-03-17 | 26.03 | $25.95 | 4000 |
| 2025-03-14 | 26.03 | $25.97 | 10140 |
| 2025-03-13 | 26.03 | $26.01 | 7900 |
| 2025-03-12 | 26.03 | $26.00 | 8339 |
| 2025-03-11 | 26.02 | $26.01 | 4700 |
| 2025-03-10 | 26.01 | $26.02 | 6742 |
| 2025-03-07 | 25.99 | $25.94 | 12401 |
| 2025-03-06 | 25.99 | $25.95 | 12100 |
| 2025-03-05 | 25.98 | $25.97 | 33500 |
| 2025-03-04 | 25.97 | $26.05 | 20600 |
| 2025-03-03 | 25.93 | $26.05 | 4400 |
| 2025-02-28 | 25.89 | $26.02 | 7500 |
| 2025-02-27 | 25.86 | $25.92 | 4614 |
| 2025-02-26 | 25.83 | $25.89 | 4700 |
| 2025-02-25 | 25.81 | $25.88 | 5313 |
| 2025-02-24 | 25.78 | $25.83 | 12603 |
| 2025-02-21 | 25.76 | $25.80 | 14505 |
| 2025-02-20 | 25.75 | $25.77 | 13105 |
| 2025-02-19 | 25.74 | $25.75 | 4500 |
| 2025-02-18 | 25.73 | $25.71 | 16900 |
| 2025-02-14 | 25.72 | $25.74 | 14244 |
| 2025-02-13 | 25.71 | $25.70 | 1900 |
| 2025-02-12 | 25.70 | $25.65 | 8000 |
| 2025-02-11 | 25.71 | $25.71 | 8400 |
| 2025-02-10 | 25.70 | $25.71 | 13824 |
| 2025-02-07 | 25.69 | $25.69 | 3100 |
| 2025-02-06 | 25.68 | $25.72 | 2443 |
| 2025-02-05 | 25.66 | $25.75 | 4441 |
| 2025-02-04 | 25.63 | $25.73 | 3501 |
| 2025-02-03 | 25.61 | $25.71 | 10214 |
| 2025-01-31 | 25.58 | $25.65 | 8101 |
| 2025-01-30 | 25.56 | $25.62 | 833 |
| 2025-01-29 | 25.55 | $25.60 | 2700 |
| 2025-01-28 | 25.53 | $25.63 | 7900 |
| 2025-01-27 | 25.51 | $25.61 | 2219 |
| 2025-01-24 | 25.48 | $25.57 | 7700 |
| 2025-01-23 | 25.47 | $25.53 | 5200 |
| 2025-01-22 | 25.45 | $25.51 | 12600 |
| 2025-01-21 | 25.44 | $25.53 | 13448 |
| 2025-01-17 | 25.43 | $25.54 | 3900 |
| 2025-01-16 | 25.40 | $25.56 | 1300 |
| 2025-01-15 | 25.38 | $25.51 | 31400 |
| 2025-01-14 | 25.35 | $25.42 | 7900 |
| 2025-01-13 | 25.35 | $25.40 | 4200 |
| 2025-01-10 | 25.35 | $25.37 | 4502 |
| 2025-01-08 | 25.35 | $25.42 | 6900 |
| 2025-01-07 | 25.34 | $25.38 | 6843 |
| 2025-01-06 | 25.35 | $25.37 | 7946 |
| 2025-01-03 | 25.35 | $25.37 | 14906 |
| 2025-01-02 | 25.36 | $25.39 | 4100 |
| 2024-12-31 | 25.36 | $25.41 | 8407 |
| 2024-12-30 | 25.36 | $25.36 | 7400 |
| 2024-12-27 | 25.37 | $25.31 | 14900 |
| 2024-12-26 | 25.40 | $25.33 | 14700 |
| 2024-12-24 | 25.42 | $25.32 | 6021 |
| 2024-12-23 | 25.46 | $25.30 | 8241 |
| 2024-12-20 | 25.50 | $25.31 | 17014 |
| 2024-12-19 | 25.55 | $25.28 | 4500 |
| 2024-12-18 | 25.61 | $25.31 | 9400 |
| 2024-12-17 | 25.67 | $25.60 | 9024 |
| 2024-12-16 | 25.68 | $25.63 | 38900 |
| 2024-12-13 | 25.69 | $25.65 | 1546 |
| 2024-12-12 | 25.70 | $25.70 | 13948 |
| 2024-12-11 | 25.70 | $25.72 | 7449 |
| 2024-12-10 | 25.69 | $25.72 | 9912 |
| 2024-12-09 | 25.68 | $25.72 | 12528 |
| 2024-12-06 | 25.67 | $25.74 | 4700 |
| 2024-12-05 | 25.66 | $25.72 | 5300 |
| 2024-12-04 | 25.64 | $25.74 | 4734 |
| 2024-12-03 | 25.62 | $25.71 | 18500 |
| 2024-12-02 | 25.60 | $25.68 | 2300 |
| 2024-11-29 | 25.59 | $25.62 | 6036 |
| 2024-11-27 | 25.58 | $25.66 | 11100 |
| 2024-11-26 | 25.57 | $25.61 | 7506 |
| 2024-11-25 | 25.57 | $25.63 | 4414 |
| 2024-11-22 | 25.56 | $25.59 | 5700 |
| 2024-11-21 | 25.55 | $25.59 | 5640 |
| 2024-11-20 | 25.55 | $25.61 | 9118 |
| 2024-11-19 | 25.54 | $25.62 | 15646 |
| 2024-11-18 | 25.53 | $25.59 | 19000 |
| 2024-11-15 | 25.53 | $25.55 | 10406 |
| 2024-11-14 | 25.53 | $25.52 | 9200 |
| 2024-11-13 | 25.54 | $25.55 | 9700 |
| 2024-11-12 | 25.55 | $25.54 | 23900 |
| 2024-11-11 | 25.56 | $25.59 | 9500 |
| 2024-11-08 | 25.56 | $25.64 | 9500 |
| 2024-11-07 | 25.55 | $25.64 | 20040 |
| 2024-11-06 | 25.54 | $25.60 | 27501 |
| 2024-11-05 | 25.54 | $25.53 | 6723 |
| 2024-11-04 | 25.55 | $25.54 | 9500 |
| 2024-11-01 | 25.57 | $25.54 | 10400 |
| 2024-10-31 | 25.58 | $25.58 | 2600 |
| 2024-10-30 | 25.60 | $25.58 | 9625 |
| 2024-10-29 | 25.61 | $25.58 | 900 |
| 2024-10-28 | 25.62 | $25.55 | 10900 |
| 2024-10-25 | 25.65 | $25.58 | 3703 |
| 2024-10-24 | 25.67 | $25.62 | 4200 |
| 2024-10-23 | 25.69 | $25.61 | 8700 |
| 2024-10-22 | 25.72 | $25.67 | 6800 |
| 2024-10-21 | 25.73 | $25.66 | 8500 |
| 2024-10-18 | 25.75 | $25.74 | 610 |
| 2024-10-17 | 25.76 | $25.72 | 6842 |
| 2024-10-16 | 25.77 | $25.74 | 1200 |
| 2024-10-15 | 25.79 | $25.74 | 3716 |
| 2024-10-14 | 25.80 | $25.74 | 5300 |
| 2024-10-11 | 25.82 | $25.76 | 1200 |
| 2024-10-10 | 25.83 | $25.75 | 1621 |
| 2024-10-09 | 25.85 | $25.68 | 3200 |
| 2024-10-08 | 25.89 | $25.71 | 19700 |
| 2024-10-07 | 25.92 | $25.69 | 1924 |
| 2024-10-04 | 25.97 | $25.70 | 3800 |
| 2024-10-03 | 26.02 | $25.84 | 2600 |
| 2024-10-02 | 26.05 | $25.89 | 100 |
| 2024-10-01 | 26.08 | $25.88 | 832 |
| 2024-09-30 | 26.10 | $26.06 | 1311 |
| 2024-09-27 | 26.10 | $26.08 | 140 |
| 2024-09-26 | 26.09 | $26.03 | 2646 |
| 2024-09-25 | 26.09 | $26.08 | 200 |
| 2024-09-24 | 26.07 | $26.13 | 3100 |
| 2024-09-23 | 26.05 | $26.06 | 2000 |
| 2024-09-20 | 26.03 | $26.07 | 1300 |
| 2024-09-19 | 26.00 | $26.06 | 1400 |
| 2024-09-18 | 25.98 | $25.98 | 600 |
| 2024-09-17 | 25.96 | $26.03 | 1500 |
| 2024-09-16 | 25.94 | $26.02 | 1700 |
| 2024-09-13 | 25.91 | $25.99 | 100 |
| 2024-09-12 | 25.88 | $25.92 | 2000 |
| 2024-09-11 | 25.86 | $25.92 | 700 |
| 2024-09-10 | 25.83 | $25.90 | 1303 |
| 2024-09-09 | 25.81 | $25.84 | 19327 |
| 2024-09-06 | 25.80 | $25.81 | 11849 |
| 2024-09-05 | 25.78 | $25.78 | 624 |
| 2024-09-04 | 25.78 | $25.77 | 1216 |
| 2024-09-03 | 25.77 | $25.75 | 1700 |
| 2024-08-30 | 25.76 | $25.72 | 3600 |
| 2024-08-29 | 25.76 | $25.77 | 1844 |
| 2024-08-28 | 25.75 | $25.78 | 1600 |
| 2024-08-27 | 25.74 | $25.78 | 1900 |
| 2024-08-26 | 25.72 | $25.79 | 9014 |
| 2024-08-23 | 25.70 | $25.77 | 3328 |
| 2024-08-22 | 25.67 | $25.66 | 1149 |
| 2024-08-21 | 25.67 | $25.70 | 2804 |
| 2024-08-20 | 25.66 | $25.66 | 1700 |
| 2024-08-19 | 25.65 | $25.61 | 4245 |
| 2024-08-16 | 25.65 | $25.63 | 2033 |
| 2024-08-15 | 25.65 | $25.63 | 3036 |
| 2024-08-14 | 25.64 | $25.68 | 5100 |
| 2024-08-13 | 25.63 | $25.69 | 1142 |
| 2024-08-12 | 25.61 | $25.66 | 1603 |
| 2024-08-09 | 25.59 | $25.58 | 1800 |
| 2024-08-08 | 25.59 | $25.57 | 1600 |
| 2024-08-07 | 25.58 | $25.60 | 1214 |
| 2024-08-06 | 25.57 | $25.64 | 100 |
| 2024-08-05 | 25.55 | $25.69 | 1814 |
| 2024-08-02 | 25.52 | $25.69 | 5341 |
| 2024-08-01 | 25.48 | $25.62 | 5206 |
| 2024-07-31 | 25.45 | $25.59 | 1431 |
| 2024-07-30 | 25.41 | $25.47 | 1942 |
| 2024-07-29 | 25.40 | $25.47 | 2600 |
| 2024-07-26 | 25.39 | $25.45 | 2821 |
| 2024-07-25 | 25.38 | $25.39 | 202 |
| 2024-07-24 | 25.39 | $25.40 | 1800 |
| 2024-07-23 | 25.39 | $25.40 | 3040 |
| 2024-07-22 | 25.39 | $25.36 | 4800 |
| 2024-07-19 | 25.40 | $25.38 | 700 |
| 2024-07-18 | 25.40 | $25.43 | 400 |
| 2024-07-17 | 25.40 | $25.47 | 2000 |
| 2024-07-16 | 25.39 | $25.46 | 2300 |
| 2024-07-15 | 25.38 | $25.43 | 5000 |
| 2024-07-12 | 25.37 | $25.41 | 4100 |
| 2024-07-11 | 25.37 | $25.35 | 706 |
| 2024-07-10 | 25.38 | $25.32 | 4122 |
| 2024-07-09 | 25.40 | $25.30 | 5236 |
| 2024-07-08 | 25.42 | $25.30 | 4245 |
| 2024-07-05 | 25.45 | $25.34 | 8508 |
| 2024-07-03 | 25.48 | $25.24 | 5900 |
| 2024-07-02 | 25.53 | $25.20 | 800 |
| 2024-07-01 | 25.60 | $25.19 | 2000 |
| 2024-06-28 | 25.69 | $25.70 | 128 |
| 2024-06-27 | 25.67 | $25.68 | 1200 |
| 2024-06-26 | 25.66 | $25.64 | 1300 |
| 2024-06-25 | 25.66 | $25.67 | 2335 |
| 2024-06-24 | 25.64 | $25.65 | 2704 |
| 2024-06-21 | 25.63 | $25.66 | 4600 |
| 2024-06-20 | 25.62 | $25.68 | 6020 |
| 2024-06-18 | 25.60 | $25.65 | 1416 |
| 2024-06-17 | 25.58 | $25.57 | 301 |
| 2024-06-14 | 25.57 | $25.58 | 100 |
| 2024-06-13 | 25.56 | $25.60 | 100 |
| 2024-06-12 | 25.55 | $25.54 | 13900 |
| 2024-06-11 | 25.54 | $25.52 | 2000 |
| 2024-06-10 | 25.54 | $25.48 | 603 |
| 2024-06-07 | 25.55 | $25.49 | 2700 |
| 2024-06-06 | 25.55 | $25.63 | 312 |
| 2024-06-05 | 25.53 | $25.63 | 1710 |
| 2024-06-04 | 25.49 | $25.59 | 542 |
| 2024-06-03 | 25.47 | $25.55 | 3339 |
| 2024-05-31 | 25.44 | $25.50 | 617 |
| 2024-05-30 | 25.43 | $25.43 | 2400 |
| 2024-05-29 | 25.42 | $25.37 | 4100 |
| 2024-05-28 | 25.43 | $25.41 | 1732 |
| 2024-05-24 | 25.43 | $25.42 | 2700 |
| 2024-05-23 | 25.43 | $25.41 | 5846 |
| 2024-05-22 | 25.42 | $25.44 | 9300 |
| 2024-05-21 | 25.42 | $25.47 | 300 |
| 2024-05-20 | 25.40 | $25.43 | 3603 |
| 2024-05-17 | 25.39 | $25.45 | 1000 |
| 2024-05-16 | 25.37 | $25.45 | 5300 |
| 2024-05-15 | 25.35 | $25.47 | 5313 |
| 2024-05-14 | 25.32 | $25.39 | 803 |
| 2024-05-13 | 25.31 | $25.36 | 6528 |
| 2024-05-10 | 25.29 | $25.35 | 2344 |
| 2024-05-09 | 25.28 | $25.38 | 2428 |
| 2024-05-08 | 25.26 | $25.32 | 346 |
| 2024-05-07 | 25.25 | $25.33 | 1400 |
| 2024-05-06 | 25.24 | $25.37 | 6746 |
| 2024-05-03 | 25.21 | $25.35 | 1612 |
| 2024-05-02 | 25.19 | $25.29 | 4000 |
| 2024-05-01 | 25.17 | $25.20 | 700 |
| 2024-04-30 | 25.17 | $25.18 | 1231 |
| 2024-04-29 | 25.18 | $25.24 | 5707 |
| 2024-04-26 | 25.18 | $25.20 | 837 |
| 2024-04-25 | 25.18 | $25.17 | 3000 |
| 2024-04-24 | 25.19 | $25.22 | 4830 |
| 2024-04-23 | 25.19 | $25.23 | 2024 |
| 2024-04-22 | 25.19 | $25.21 | 6419 |
| 2024-04-19 | 25.20 | $25.20 | 2800 |
| 2024-04-18 | 25.21 | $25.17 | 2300 |
| 2024-04-17 | 25.22 | $25.19 | 200 |
| 2024-04-16 | 25.24 | $25.15 | 1300 |
| 2024-04-15 | 25.27 | $25.20 | 1914 |
| 2024-04-12 | 25.29 | $25.24 | 2613 |
| 2024-04-11 | 25.30 | $25.17 | 8734 |
| 2024-04-10 | 25.34 | $25.16 | 1900 |
| 2024-04-09 | 25.38 | $25.34 | 400 |
| 2024-04-08 | 25.39 | $25.31 | 1000 |
| 2024-04-05 | 25.41 | $25.32 | 2440 |
| 2024-04-04 | 25.43 | $25.39 | 1613 |
| 2024-04-03 | 25.45 | $25.34 | 2900 |
| 2024-04-02 | 25.47 | $25.31 | 3400 |
| 2024-04-01 | 25.50 | $25.30 | 1400 |
| 2024-03-28 | 25.54 | $25.57 | 1700 |
| 2024-03-27 | 25.53 | $25.58 | 2600 |
| 2024-03-26 | 25.51 | $25.53 | 300 |
| 2024-03-25 | 25.50 | $25.54 | 813 |
| 2024-03-22 | 25.49 | $25.58 | 1100 |
| 2024-03-21 | 25.47 | $25.51 | 1800 |
| 2024-03-20 | 25.46 | $25.50 | 1000 |
| 2024-03-19 | 25.45 | $25.41 | 2900 |
| 2024-03-18 | 25.45 | $25.37 | 1400 |
| 2024-03-15 | 25.47 | $25.38 | 1500 |
| 2024-03-14 | 25.48 | $25.40 | 1300 |
| 2024-03-13 | 25.50 | $25.49 | 403 |
| 2024-03-12 | 25.50 | $25.50 | 500 |
| 2024-03-11 | 25.49 | $25.54 | 1200 |
| 2024-03-08 | 25.47 | $25.58 | 1600 |
| 2024-03-07 | 25.45 | $25.56 | 6300 |
| 2024-03-06 | 25.42 | $25.53 | 742 |
| 2024-03-05 | 25.40 | $25.53 | 10400 |
| 2024-03-04 | 25.37 | $25.47 | 327 |
| 2024-03-01 | 25.35 | $25.49 | 800 |
| 2024-02-29 | 25.32 | $25.39 | 10927 |
| 2024-02-28 | 25.31 | $25.34 | 4100 |
| 2024-02-27 | 25.31 | $25.30 | 4024 |
| 2024-02-26 | 25.31 | $25.31 | 2700 |
| 2024-02-23 | 25.32 | $25.28 | 6501 |
| 2024-02-22 | 25.33 | $25.28 | 6500 |
| 2024-02-21 | 25.34 | $25.32 | 7000 |
| 2024-02-20 | 25.35 | $25.35 | 10813 |
| 2024-02-16 | 25.35 | $25.32 | 3005 |
| 2024-02-15 | 25.37 | $25.36 | 4601 |
| 2024-02-14 | 25.37 | $25.31 | 4537 |
| 2024-02-13 | 25.38 | $25.24 | 4732 |
| 2024-02-12 | 25.42 | $25.36 | 1613 |
| 2024-02-09 | 25.43 | $25.35 | 341 |
| 2024-02-08 | 25.45 | $25.38 | 200 |
| 2024-02-07 | 25.46 | $25.40 | 3000 |
| 2024-02-06 | 25.47 | $25.43 | 2500 |
| 2024-02-05 | 25.48 | $25.34 | 135524 |
| 2024-02-02 | 25.50 | $25.40 | 2116 |
| 2024-02-01 | 25.52 | $25.59 | 100 |
| 2024-01-31 | 25.50 | $25.58 | 5031 |
| 2024-01-30 | 25.48 | $25.47 | 100 |
| 2024-01-29 | 25.48 | $25.51 | 1200 |
| 2024-01-26 | 25.47 | $25.43 | 1432 |
| 2024-01-25 | 25.47 | $25.45 | 400 |
| 2024-01-24 | 25.48 | $25.38 | 9400 |
| 2024-01-23 | 25.49 | $25.41 | 400 |
| 2024-01-22 | 25.50 | $25.45 | 118 |
| 2024-01-19 | 25.51 | $25.43 | 1209 |
| 2024-01-18 | 25.52 | $25.46 | 8638 |
| 2024-01-17 | 25.52 | $25.43 | 940 |
| 2024-01-16 | 25.53 | $25.51 | 6600 |
| 2024-01-12 | 25.53 | $25.62 | 827 |
| 2024-01-11 | 25.50 | $25.51 | 2749 |
| 2024-01-10 | 25.49 | $25.40 | 2700 |
| 2024-01-09 | 25.50 | $25.41 | 15300 |
| 2024-01-08 | 25.51 | $25.43 | 5600 |
| 2024-01-05 | 25.51 | $25.38 | 1349 |
| 2024-01-04 | 25.53 | $25.43 | 1700 |
| 2024-01-03 | 25.54 | $25.49 | 5200 |
| 2024-01-02 | 25.54 | $25.45 | 4100 |
| 2023-12-29 | 25.54 | $25.50 | 5828 |
| 2023-12-28 | 25.53 | $25.50 | 4145 |
| 2023-12-27 | 25.52 | $25.54 | 600 |
| 2023-12-26 | 25.51 | $25.48 | 2342 |
| 2023-12-22 | 25.49 | $25.48 | 5700 |
| 2023-12-21 | 25.48 | $25.50 | 5820 |
| 2023-12-20 | 25.46 | $25.50 | 426 |
| 2023-12-19 | 25.44 | $25.43 | 3400 |
| 2023-12-18 | 25.42 | $25.43 | 8607 |
| 2023-12-15 | 25.40 | $25.46 | 4948 |
| 2023-12-14 | 25.38 | $25.49 | 1300 |
| 2023-12-13 | 25.34 | $25.49 | 18900 |
| 2023-12-12 | 25.29 | $25.22 | 2200 |
| 2023-12-11 | 25.29 | $25.22 | 11622 |
| 2023-12-08 | 25.30 | $25.24 | 919 |
| 2023-12-07 | 25.29 | $25.30 | 4808 |
| 2023-12-06 | 25.28 | $25.30 | 4422 |
| 2023-12-05 | 25.26 | $25.31 | 1942 |
| 2023-12-04 | 25.24 | $25.27 | 7047 |
| 2023-12-01 | 25.22 | $25.35 | 12300 |
| 2023-11-30 | 25.17 | $25.21 | 7100 |
| 2023-11-29 | 25.15 | $25.27 | 29300 |
| 2023-11-28 | 25.12 | $25.20 | 1709 |
| 2023-11-27 | 25.09 | $25.08 | 8505 |
| 2023-11-24 | 25.08 | $25.04 | 5400 |
| 2023-11-22 | 25.08 | $25.10 | 5206 |
| 2023-11-21 | 25.07 | $25.10 | 18705 |
| 2023-11-20 | 25.06 | $25.13 | 9946 |
| 2023-11-17 | 25.03 | $25.09 | 21800 |
| 2023-11-16 | 25.01 | $25.07 | 5900 |
| 2023-11-15 | 24.99 | $25.01 | 9526 |
| 2023-11-14 | 24.98 | $25.10 | 7623 |
| 2023-11-13 | 24.95 | $24.90 | 10526 |
| 2023-11-10 | 24.95 | $24.90 | 21500 |
| 2023-11-09 | 24.96 | $24.90 | 3100 |
| 2023-11-08 | 24.96 | $25.04 | 1600 |
| 2023-11-07 | 24.94 | $25.05 | 7600 |
| 2023-11-06 | 24.91 | $25.02 | 7200 |
| 2023-11-03 | 24.88 | $25.09 | 8811 |
| 2023-11-02 | 24.83 | $24.95 | 2200 |
| 2023-11-01 | 24.80 | $24.93 | 5720 |
| 2023-10-31 | 24.77 | $24.80 | 10200 |
| 2023-10-30 | 24.77 | $24.84 | 44949 |
| 2023-10-27 | 24.76 | $24.87 | 16400 |
| 2023-10-26 | 24.74 | $24.80 | 8700 |
| 2023-10-25 | 24.73 | $24.70 | 20905 |
| 2023-10-24 | 24.74 | $24.75 | 37319 |
| 2023-10-23 | 24.74 | $24.78 | 24101 |
| 2023-10-20 | 24.73 | $24.79 | 2700 |
| 2023-10-19 | 24.72 | $24.73 | 2300 |
| 2023-10-18 | 24.73 | $24.68 | 3700 |
| 2023-10-17 | 24.74 | $24.71 | 1400 |
| 2023-10-16 | 24.75 | $24.83 | 7615 |
| 2023-10-13 | 24.74 | $24.87 | 2900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.61
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.73
Average
25.83
Maximum
26.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.61 | $25.70 | 27300 |
| 2026-07-23 | 25.61 | $25.71 | 32220 |
| 2026-07-22 | 25.61 | $25.71 | 14926 |
| 2026-07-21 | 25.60 | $25.72 | 16600 |
| 2026-07-20 | 25.60 | $25.74 | 24027 |
| 2026-07-17 | 25.59 | $25.74 | 13100 |
| 2026-07-16 | 25.59 | $25.71 | 10800 |
| 2026-07-15 | 25.59 | $25.70 | 15100 |
| 2026-07-14 | 25.61 | $25.69 | 25400 |
| 2026-07-13 | 25.63 | $25.71 | 15130 |
| 2026-07-10 | 25.66 | $25.71 | 30300 |
| 2026-07-09 | 25.70 | $25.72 | 73400 |
| 2026-07-08 | 25.74 | $25.72 | 29000 |
| 2026-07-07 | 25.80 | $25.71 | 49846 |
| 2026-07-06 | 25.88 | $25.69 | 24628 |
| 2026-07-02 | 25.98 | $25.66 | 13203 |
| 2026-07-01 | 26.12 | $25.65 | 15300 |
| 2026-06-30 | 26.29 | $26.30 | 61700 |
| 2026-06-29 | 26.30 | $26.34 | 10100 |
| 2026-06-26 | 26.29 | $26.32 | 7400 |
| 2026-06-25 | 26.29 | $26.31 | 12900 |
| 2026-06-24 | 26.30 | $26.28 | 8200 |
| 2026-06-23 | 26.31 | $26.27 | 31800 |
| 2026-06-22 | 26.34 | $26.28 | 27911 |
| 2026-06-18 | 26.36 | $26.32 | 17800 |
| 2026-06-17 | 26.38 | $26.29 | 33800 |
| 2026-06-16 | 26.42 | $26.39 | 29000 |
| 2026-06-15 | 26.42 | $26.43 | 23603 |
| 2026-06-12 | 26.42 | $26.41 | 107109 |
| 2026-06-11 | 26.43 | $26.43 | 33200 |
| 2026-06-10 | 26.42 | $26.41 | 181800 |
| 2026-06-09 | 26.43 | $26.41 | 12700 |
| 2026-06-08 | 26.43 | $26.40 | 9200 |
| 2026-06-05 | 26.44 | $26.40 | 19002 |
| 2026-06-04 | 26.45 | $26.46 | 31100 |
| 2026-06-03 | 26.44 | $26.46 | 19607 |
| 2026-06-02 | 26.43 | $26.46 | 12500 |
| 2026-06-01 | 26.41 | $26.44 | 28935 |
| 2026-05-29 | 26.40 | $26.43 | 43100 |
| 2026-05-28 | 26.39 | $26.42 | 30542 |
| 2026-05-27 | 26.38 | $26.38 | 14100 |
| 2026-05-26 | 26.38 | $26.37 | 45800 |
| 2026-05-22 | 26.38 | $26.34 | 24500 |
| 2026-05-21 | 26.40 | $26.35 | 95300 |
| 2026-05-20 | 26.41 | $26.38 | 9500 |
| 2026-05-19 | 26.42 | $26.38 | 24707 |
| 2026-05-18 | 26.43 | $26.41 | 23728 |
| 2026-05-15 | 26.42 | $26.40 | 10124 |
| 2026-05-14 | 26.43 | $26.41 | 29708 |
| 2026-05-13 | 26.42 | $26.43 | 15727 |
| 2026-05-12 | 26.41 | $26.42 | 26603 |
| 2026-05-11 | 26.40 | $26.41 | 20000 |
| 2026-05-08 | 26.40 | $26.38 | 9403 |
| 2026-05-07 | 26.39 | $26.34 | 15837 |
| 2026-05-06 | 26.40 | $26.35 | 14203 |
| 2026-05-05 | 26.41 | $26.38 | 14941 |
| 2026-05-04 | 26.41 | $26.40 | 37600 |
| 2026-05-01 | 26.40 | $26.41 | 9416 |
| 2026-04-30 | 26.39 | $26.39 | 14600 |
| 2026-04-29 | 26.37 | $26.38 | 18500 |
| 2026-04-28 | 26.36 | $26.38 | 21327 |
| 2026-04-27 | 26.34 | $26.39 | 17900 |
| 2026-04-24 | 26.32 | $26.37 | 27906 |
| 2026-04-23 | 26.30 | $26.31 | 18917 |
| 2026-04-22 | 26.29 | $26.28 | 101041 |
| 2026-04-21 | 26.28 | $26.28 | 17000 |
| 2026-04-20 | 26.28 | $26.27 | 30200 |
| 2026-04-17 | 26.28 | $26.29 | 28800 |
| 2026-04-16 | 26.27 | $26.28 | 20700 |
| 2026-04-15 | 26.26 | $26.28 | 32820 |
| 2026-04-14 | 26.25 | $26.27 | 28000 |
| 2026-04-13 | 26.23 | $26.27 | 42200 |
| 2026-04-10 | 26.22 | $26.23 | 12100 |
| 2026-04-09 | 26.21 | $26.22 | 26000 |
| 2026-04-08 | 26.21 | $26.22 | 20400 |
| 2026-04-07 | 26.21 | $26.24 | 88200 |
| 2026-04-06 | 26.20 | $26.21 | 85434 |
| 2026-04-02 | 26.19 | $26.20 | 361800 |
| 2026-04-01 | 26.19 | $26.15 | 14000 |
| 2026-03-31 | 26.20 | $26.24 | 14102 |
| 2026-03-30 | 26.19 | $26.24 | 18449 |
| 2026-03-27 | 26.17 | $26.17 | 13300 |
| 2026-03-26 | 26.18 | $26.13 | 24900 |
| 2026-03-25 | 26.19 | $26.13 | 22039 |
| 2026-03-24 | 26.21 | $26.14 | 23736 |
| 2026-03-23 | 26.23 | $26.17 | 71900 |
| 2026-03-20 | 26.25 | $26.21 | 46728 |
| 2026-03-19 | 26.25 | $26.23 | 22837 |
| 2026-03-18 | 26.25 | $26.25 | 82200 |
| 2026-03-17 | 26.24 | $26.27 | 8200 |
| 2026-03-16 | 26.22 | $26.22 | 42700 |
| 2026-03-13 | 26.22 | $26.19 | 14313 |
| 2026-03-12 | 26.22 | $26.20 | 11800 |
| 2026-03-11 | 26.22 | $26.21 | 14200 |
| 2026-03-10 | 26.21 | $26.19 | 18947 |
| 2026-03-09 | 26.21 | $26.23 | 15046 |
| 2026-03-06 | 26.20 | $26.23 | 6202 |
| 2026-03-05 | 26.18 | $26.17 | 14042 |
| 2026-03-04 | 26.17 | $26.15 | 26126 |
| 2026-03-03 | 26.17 | $26.17 | 13529 |
| 2026-03-02 | 26.17 | $26.18 | 10615 |
| 2026-02-27 | 26.16 | $26.19 | 12404 |
| 2026-02-26 | 26.14 | $26.16 | 22400 |
| 2026-02-25 | 26.13 | $26.12 | 9010 |
| 2026-02-24 | 26.12 | $26.11 | 15016 |
| 2026-02-23 | 26.12 | $26.12 | 21000 |
| 2026-02-20 | 26.12 | $26.10 | 54500 |
| 2026-02-19 | 26.12 | $26.10 | 23315 |
| 2026-02-18 | 26.12 | $26.10 | 9846 |
| 2026-02-17 | 26.12 | $26.09 | 33500 |
| 2026-02-13 | 26.13 | $26.11 | 11200 |
| 2026-02-12 | 26.12 | $26.11 | 13047 |
| 2026-02-11 | 26.12 | $26.10 | 14900 |
| 2026-02-10 | 26.12 | $26.10 | 16106 |
| 2026-02-09 | 26.12 | $26.11 | 10600 |
| 2026-02-06 | 26.11 | $26.11 | 6500 |
| 2026-02-05 | 26.10 | $26.11 | 12347 |
| 2026-02-04 | 26.09 | $26.08 | 16724 |
| 2026-02-03 | 26.09 | $26.09 | 129032 |
| 2026-02-02 | 26.08 | $26.09 | 44500 |
| 2026-01-30 | 26.07 | $26.13 | 11504 |
| 2026-01-29 | 26.05 | $26.11 | 13300 |
| 2026-01-28 | 26.02 | $26.07 | 13400 |
| 2026-01-27 | 26.01 | $26.05 | 23738 |
| 2026-01-26 | 25.99 | $26.02 | 21400 |
| 2026-01-23 | 25.99 | $26.02 | 14800 |
| 2026-01-22 | 25.98 | $26.00 | 15732 |
| 2026-01-21 | 25.98 | $26.01 | 41501 |
| 2026-01-20 | 25.97 | $25.97 | 26400 |
| 2026-01-16 | 25.98 | $25.99 | 26700 |
| 2026-01-15 | 25.98 | $25.99 | 223304 |
| 2026-01-14 | 25.99 | $26.03 | 3590 |
| 2026-01-13 | 25.98 | $26.03 | 13626 |
| 2026-01-12 | 25.97 | $26.00 | 39726 |
| 2026-01-09 | 25.98 | $26.03 | 36149 |
| 2026-01-08 | 25.97 | $26.02 | 34300 |
| 2026-01-07 | 25.96 | $26.02 | 24506 |
| 2026-01-06 | 25.96 | $26.02 | 16246 |
| 2026-01-05 | 25.96 | $26.02 | 25600 |
| 2026-01-02 | 25.95 | $25.99 | 48514 |
| 2025-12-31 | 25.96 | $25.98 | 9200 |
| 2025-12-30 | 25.97 | $26.00 | 32825 |
| 2025-12-29 | 25.98 | $25.99 | 58713 |
| 2025-12-26 | 26.00 | $25.97 | 14913 |
| 2025-12-24 | 26.03 | $25.97 | 18301 |
| 2025-12-23 | 26.06 | $25.95 | 23013 |
| 2025-12-22 | 26.12 | $25.96 | 17400 |
| 2025-12-19 | 26.18 | $25.96 | 13300 |
| 2025-12-18 | 26.25 | $26.24 | 11400 |
| 2025-12-17 | 26.25 | $26.24 | 11400 |
| 2025-12-16 | 26.25 | $26.23 | 12243 |
| 2025-12-15 | 26.26 | $26.25 | 17725 |
| 2025-12-12 | 26.26 | $26.25 | 11100 |
| 2025-12-11 | 26.25 | $26.25 | 17847 |
| 2025-12-10 | 26.25 | $26.25 | 22119 |
| 2025-12-09 | 26.25 | $26.21 | 20231 |
| 2025-12-08 | 26.26 | $26.24 | 9103 |
| 2025-12-05 | 26.26 | $26.25 | 5500 |
| 2025-12-04 | 26.26 | $26.26 | 6132 |
| 2025-12-03 | 26.26 | $26.27 | 10019 |
| 2025-12-02 | 26.25 | $26.26 | 35948 |
| 2025-12-01 | 26.24 | $26.23 | 9300 |
| 2025-11-28 | 26.24 | $26.26 | 9800 |
| 2025-11-26 | 26.23 | $26.25 | 19300 |
| 2025-11-25 | 26.22 | $26.24 | 19319 |
| 2025-11-24 | 26.21 | $26.23 | 5340 |
| 2025-11-21 | 26.20 | $26.24 | 18708 |
| 2025-11-20 | 26.19 | $26.21 | 16300 |
| 2025-11-19 | 26.19 | $26.20 | 1314 |
| 2025-11-18 | 26.19 | $26.20 | 18400 |
| 2025-11-17 | 26.19 | $26.20 | 16743 |
| 2025-11-14 | 26.19 | $26.20 | 8019 |
| 2025-11-13 | 26.19 | $26.20 | 6304 |
| 2025-11-12 | 26.19 | $26.21 | 14800 |
| 2025-11-11 | 26.18 | $26.23 | 5500 |
| 2025-11-10 | 26.17 | $26.21 | 14500 |
| 2025-11-07 | 26.17 | $26.18 | 4300 |
| 2025-11-06 | 26.18 | $26.17 | 4700 |
| 2025-11-05 | 26.19 | $26.18 | 8917 |
| 2025-11-04 | 26.19 | $26.22 | 7900 |
| 2025-11-03 | 26.19 | $26.19 | 13200 |
| 2025-10-31 | 26.20 | $26.20 | 32100 |
| 2025-10-30 | 26.21 | $26.18 | 15214 |
| 2025-10-29 | 26.23 | $26.20 | 20300 |
| 2025-10-28 | 26.25 | $26.26 | 20400 |
| 2025-10-27 | 26.25 | $26.27 | 12040 |
| 2025-10-24 | 26.25 | $26.29 | 7517 |
| 2025-10-23 | 26.24 | $26.29 | 14900 |
| 2025-10-22 | 26.24 | $26.31 | 7200 |
| 2025-10-21 | 26.22 | $26.27 | 24311 |
| 2025-10-20 | 26.22 | $26.28 | 12723 |
| 2025-10-17 | 26.21 | $26.27 | 5427 |
| 2025-10-16 | 26.21 | $26.28 | 5900 |
| 2025-10-15 | 26.20 | $26.27 | 4508 |
| 2025-10-14 | 26.19 | $26.24 | 8734 |
| 2025-10-13 | 26.20 | $26.25 | 2621 |
| 2025-10-10 | 26.20 | $26.25 | 3023 |
| 2025-10-09 | 26.21 | $26.22 | 4009 |
| 2025-10-08 | 26.22 | $26.24 | 11000 |
| 2025-10-07 | 26.24 | $26.24 | 9900 |
| 2025-10-06 | 26.26 | $26.21 | 13500 |
| 2025-10-03 | 26.30 | $26.20 | 17900 |
| 2025-10-02 | 26.35 | $26.22 | 7500 |
| 2025-10-01 | 26.40 | $26.23 | 9700 |
| 2025-09-30 | 26.47 | $26.46 | 45400 |
| 2025-09-29 | 26.47 | $26.45 | 7913 |
| 2025-09-26 | 26.48 | $26.45 | 13621 |
| 2025-09-25 | 26.50 | $26.44 | 19312 |
| 2025-09-24 | 26.51 | $26.48 | 3200 |
| 2025-09-23 | 26.52 | $26.50 | 17500 |
| 2025-09-22 | 26.52 | $26.47 | 5232 |
| 2025-09-19 | 26.53 | $26.49 | 6619 |
| 2025-09-18 | 26.54 | $26.50 | 6820 |
| 2025-09-17 | 26.55 | $26.51 | 10300 |
| 2025-09-16 | 26.55 | $26.52 | 9700 |
| 2025-09-15 | 26.55 | $26.50 | 8702 |
| 2025-09-12 | 26.55 | $26.50 | 5740 |
| 2025-09-11 | 26.55 | $26.50 | 16833 |
| 2025-09-10 | 26.55 | $26.52 | 10543 |
| 2025-09-09 | 26.55 | $26.51 | 7925 |
| 2025-09-08 | 26.54 | $26.53 | 14739 |
| 2025-09-05 | 26.53 | $26.52 | 12900 |
| 2025-09-04 | 26.51 | $26.48 | 5900 |
| 2025-09-03 | 26.50 | $26.48 | 6640 |
| 2025-09-02 | 26.49 | $26.47 | 8007 |
| 2025-08-29 | 26.48 | $26.49 | 5948 |
| 2025-08-28 | 26.46 | $26.49 | 13900 |
| 2025-08-27 | 26.43 | $26.50 | 7800 |
| 2025-08-26 | 26.39 | $26.44 | 22800 |
| 2025-08-25 | 26.36 | $26.39 | 6800 |
| 2025-08-22 | 26.34 | $26.41 | 4000 |
| 2025-08-21 | 26.30 | $26.28 | 26423 |
| 2025-08-20 | 26.30 | $26.29 | 15000 |
| 2025-08-19 | 26.30 | $26.27 | 6500 |
| 2025-08-18 | 26.30 | $26.27 | 5000 |
| 2025-08-15 | 26.29 | $26.27 | 7329 |
| 2025-08-14 | 26.29 | $26.28 | 6802 |
| 2025-08-13 | 26.29 | $26.30 | 6700 |
| 2025-08-12 | 26.27 | $26.27 | 17600 |
| 2025-08-11 | 26.26 | $26.27 | 9830 |
| 2025-08-08 | 26.25 | $26.25 | 9747 |
| 2025-08-07 | 26.24 | $26.25 | 1300 |
| 2025-08-06 | 26.22 | $26.25 | 5200 |
| 2025-08-05 | 26.21 | $26.23 | 14600 |
| 2025-08-04 | 26.19 | $26.26 | 18900 |
| 2025-08-01 | 26.16 | $26.23 | 5629 |
| 2025-07-31 | 26.14 | $26.11 | 60100 |
| 2025-07-30 | 26.15 | $26.13 | 10100 |
| 2025-07-29 | 26.15 | $26.17 | 10938 |
| 2025-07-28 | 26.14 | $26.12 | 9844 |
| 2025-07-25 | 26.14 | $26.13 | 4900 |
| 2025-07-24 | 26.15 | $26.13 | 7900 |
| 2025-07-23 | 26.15 | $26.14 | 5531 |
| 2025-07-22 | 26.15 | $26.20 | 16808 |
| 2025-07-21 | 26.13 | $26.20 | 5537 |
| 2025-07-18 | 26.10 | $26.16 | 14046 |
| 2025-07-17 | 26.09 | $26.14 | 2400 |
| 2025-07-16 | 26.07 | $26.13 | 8739 |
| 2025-07-15 | 26.06 | $26.07 | 9948 |
| 2025-07-14 | 26.06 | $26.09 | 10100 |
| 2025-07-11 | 26.05 | $26.08 | 16208 |
| 2025-07-10 | 26.05 | $26.04 | 23900 |
| 2025-07-09 | 26.07 | $26.05 | 10738 |
| 2025-07-08 | 26.08 | $26.02 | 2736 |
| 2025-07-07 | 26.10 | $26.03 | 11147 |
| 2025-07-03 | 26.13 | $26.01 | 9100 |
| 2025-07-02 | 26.17 | $26.03 | 5500 |
| 2025-07-01 | 26.20 | $26.01 | 7000 |
| 2025-06-30 | 26.26 | $26.28 | 20131 |
| 2025-06-27 | 26.24 | $26.27 | 12210 |
| 2025-06-26 | 26.22 | $26.27 | 5600 |
| 2025-06-25 | 26.19 | $26.23 | 16200 |
| 2025-06-24 | 26.17 | $26.21 | 3400 |
| 2025-06-23 | 26.14 | $26.21 | 8100 |
| 2025-06-20 | 26.12 | $26.19 | 5300 |
| 2025-06-18 | 26.09 | $26.14 | 10405 |
| 2025-06-17 | 26.07 | $26.12 | 2917 |
| 2025-06-16 | 26.06 | $26.08 | 20504 |
| 2025-06-13 | 26.06 | $26.09 | 3900 |
| 2025-06-12 | 26.05 | $26.07 | 3711 |
| 2025-06-11 | 26.05 | $26.05 | 8015 |
| 2025-06-10 | 26.05 | $26.04 | 9900 |
| 2025-06-09 | 26.06 | $26.01 | 8914 |
| 2025-06-06 | 26.08 | $26.01 | 1600 |
| 2025-06-05 | 26.10 | $26.08 | 9402 |
| 2025-06-04 | 26.11 | $26.12 | 6400 |
| 2025-06-03 | 26.10 | $26.09 | 11900 |
| 2025-06-02 | 26.10 | $26.12 | 17627 |
| 2025-05-30 | 26.09 | $26.14 | 3200 |
| 2025-05-29 | 26.08 | $26.10 | 1748 |
| 2025-05-28 | 26.08 | $26.08 | 7500 |
| 2025-05-27 | 26.08 | $26.11 | 9400 |
| 2025-05-23 | 26.07 | $26.12 | 8302 |
| 2025-05-22 | 26.05 | $26.08 | 6900 |
| 2025-05-21 | 26.05 | $26.04 | 15400 |
| 2025-05-20 | 26.05 | $26.10 | 6900 |
| 2025-05-19 | 26.04 | $26.08 | 7741 |
| 2025-05-16 | 26.04 | $26.05 | 13400 |
| 2025-05-15 | 26.04 | $26.03 | 5407 |
| 2025-05-14 | 26.05 | $25.99 | 4215 |
| 2025-05-13 | 26.08 | $25.98 | 25502 |
| 2025-05-12 | 26.11 | $25.97 | 11030 |
| 2025-05-09 | 26.15 | $26.13 | 26800 |
| 2025-05-08 | 26.16 | $26.11 | 1.6M |
| 2025-05-07 | 26.16 | $26.15 | 3013 |
| 2025-05-06 | 26.16 | $26.14 | 7742 |
| 2025-05-05 | 26.16 | $26.10 | 3005 |
| 2025-05-02 | 26.17 | $26.11 | 3309 |
| 2025-05-01 | 26.19 | $26.21 | 6046 |
| 2025-04-30 | 26.17 | $26.27 | 4547 |
| 2025-04-29 | 26.12 | $26.22 | 8132 |
| 2025-04-28 | 26.08 | $26.22 | 9300 |
| 2025-04-25 | 26.04 | $26.14 | 14511 |
| 2025-04-24 | 26.00 | $26.11 | 12300 |
| 2025-04-23 | 25.98 | $26.03 | 3000 |
| 2025-04-22 | 25.96 | $26.05 | 12503 |
| 2025-04-21 | 25.95 | $26.01 | 3140 |
| 2025-04-17 | 25.94 | $26.03 | 5100 |
| 2025-04-16 | 25.92 | $25.95 | 19723 |
| 2025-04-15 | 25.93 | $25.91 | 19409 |
| 2025-04-14 | 25.95 | $25.91 | 15300 |
| 2025-04-11 | 25.97 | $25.85 | 12019 |
| 2025-04-10 | 26.02 | $25.89 | 10205 |
| 2025-04-09 | 26.07 | $26.02 | 9126 |
| 2025-04-08 | 26.09 | $26.03 | 8000 |
| 2025-04-07 | 26.11 | $25.98 | 28820 |
| 2025-04-04 | 26.15 | $26.10 | 19800 |
| 2025-04-03 | 26.16 | $26.17 | 5100 |
| 2025-04-02 | 26.14 | $26.05 | 135604 |
| 2025-04-01 | 26.17 | $26.00 | 7800 |
| 2025-03-31 | 26.21 | $26.26 | 15500 |
| 2025-03-28 | 26.17 | $26.24 | 2700 |
| 2025-03-27 | 26.13 | $26.17 | 3800 |
| 2025-03-26 | 26.11 | $26.10 | 1509 |
| 2025-03-25 | 26.10 | $26.10 | 5800 |
| 2025-03-24 | 26.09 | $26.07 | 11200 |
| 2025-03-21 | 26.08 | $26.11 | 9700 |
| 2025-03-20 | 26.06 | $26.09 | 11032 |
| 2025-03-19 | 26.04 | $26.05 | 2000 |
| 2025-03-18 | 26.02 | $25.97 | 5520 |
| 2025-03-17 | 26.03 | $25.95 | 4000 |
| 2025-03-14 | 26.04 | $25.97 | 10140 |
| 2025-03-13 | 26.05 | $26.01 | 7900 |
| 2025-03-12 | 26.05 | $26.00 | 8339 |
| 2025-03-11 | 26.05 | $26.01 | 4700 |
| 2025-03-10 | 26.04 | $26.02 | 6742 |
| 2025-03-07 | 26.02 | $25.94 | 12401 |
| 2025-03-06 | 26.03 | $25.95 | 12100 |
| 2025-03-05 | 26.03 | $25.97 | 33500 |
| 2025-03-04 | 26.02 | $26.05 | 20600 |
| 2025-03-03 | 25.99 | $26.05 | 4400 |
| 2025-02-28 | 25.94 | $26.02 | 7500 |
| 2025-02-27 | 25.89 | $25.92 | 4614 |
| 2025-02-26 | 25.87 | $25.89 | 4700 |
| 2025-02-25 | 25.84 | $25.88 | 5313 |
| 2025-02-24 | 25.81 | $25.83 | 12603 |
| 2025-02-21 | 25.79 | $25.80 | 14505 |
| 2025-02-20 | 25.78 | $25.77 | 13105 |
| 2025-02-19 | 25.76 | $25.75 | 4500 |
| 2025-02-18 | 25.75 | $25.71 | 16900 |
| 2025-02-14 | 25.76 | $25.74 | 14244 |
| 2025-02-13 | 25.74 | $25.70 | 1900 |
| 2025-02-12 | 25.74 | $25.65 | 8000 |
| 2025-02-11 | 25.76 | $25.71 | 8400 |
| 2025-02-10 | 25.75 | $25.71 | 13824 |
| 2025-02-07 | 25.75 | $25.69 | 3100 |
| 2025-02-06 | 25.74 | $25.72 | 2443 |
| 2025-02-05 | 25.73 | $25.75 | 4441 |
| 2025-02-04 | 25.70 | $25.73 | 3501 |
| 2025-02-03 | 25.67 | $25.71 | 10214 |
| 2025-01-31 | 25.64 | $25.65 | 8101 |
| 2025-01-30 | 25.62 | $25.62 | 833 |
| 2025-01-29 | 25.60 | $25.60 | 2700 |
| 2025-01-28 | 25.59 | $25.63 | 7900 |
| 2025-01-27 | 25.56 | $25.61 | 2219 |
| 2025-01-24 | 25.53 | $25.57 | 7700 |
| 2025-01-23 | 25.51 | $25.53 | 5200 |
| 2025-01-22 | 25.50 | $25.51 | 12600 |
| 2025-01-21 | 25.48 | $25.53 | 13448 |
| 2025-01-17 | 25.46 | $25.54 | 3900 |
| 2025-01-16 | 25.43 | $25.56 | 1300 |
| 2025-01-15 | 25.39 | $25.51 | 31400 |
| 2025-01-14 | 25.36 | $25.42 | 7900 |
| 2025-01-13 | 25.34 | $25.40 | 4200 |
| 2025-01-10 | 25.33 | $25.37 | 4502 |
| 2025-01-08 | 25.33 | $25.42 | 6900 |
| 2025-01-07 | 25.32 | $25.38 | 6843 |
| 2025-01-06 | 25.31 | $25.37 | 7946 |
| 2025-01-03 | 25.31 | $25.37 | 14906 |
| 2025-01-02 | 25.31 | $25.39 | 4100 |
| 2024-12-31 | 25.31 | $25.41 | 8407 |
| 2024-12-30 | 25.30 | $25.36 | 7400 |
| 2024-12-27 | 25.31 | $25.31 | 14900 |
| 2024-12-26 | 25.33 | $25.33 | 14700 |
| 2024-12-24 | 25.36 | $25.32 | 6021 |
| 2024-12-23 | 25.39 | $25.30 | 8241 |
| 2024-12-20 | 25.44 | $25.31 | 17014 |
| 2024-12-19 | 25.51 | $25.28 | 4500 |
| 2024-12-18 | 25.59 | $25.31 | 9400 |
| 2024-12-17 | 25.68 | $25.60 | 9024 |
| 2024-12-16 | 25.71 | $25.63 | 38900 |
| 2024-12-13 | 25.73 | $25.65 | 1546 |
| 2024-12-12 | 25.74 | $25.70 | 13948 |
| 2024-12-11 | 25.74 | $25.72 | 7449 |
| 2024-12-10 | 25.74 | $25.72 | 9912 |
| 2024-12-09 | 25.73 | $25.72 | 12528 |
| 2024-12-06 | 25.72 | $25.74 | 4700 |
| 2024-12-05 | 25.70 | $25.72 | 5300 |
| 2024-12-04 | 25.69 | $25.74 | 4734 |
| 2024-12-03 | 25.66 | $25.71 | 18500 |
| 2024-12-02 | 25.64 | $25.68 | 2300 |
| 2024-11-29 | 25.62 | $25.62 | 6036 |
| 2024-11-27 | 25.61 | $25.66 | 11100 |
| 2024-11-26 | 25.59 | $25.61 | 7506 |
| 2024-11-25 | 25.59 | $25.63 | 4414 |
| 2024-11-22 | 25.57 | $25.59 | 5700 |
| 2024-11-21 | 25.57 | $25.59 | 5640 |
| 2024-11-20 | 25.56 | $25.61 | 9118 |
| 2024-11-19 | 25.55 | $25.62 | 15646 |
| 2024-11-18 | 25.53 | $25.59 | 19000 |
| 2024-11-15 | 25.52 | $25.55 | 10406 |
| 2024-11-14 | 25.52 | $25.52 | 9200 |
| 2024-11-13 | 25.54 | $25.55 | 9700 |
| 2024-11-12 | 25.54 | $25.54 | 23900 |
| 2024-11-11 | 25.55 | $25.59 | 9500 |
| 2024-11-08 | 25.55 | $25.64 | 9500 |
| 2024-11-07 | 25.53 | $25.64 | 20040 |
| 2024-11-06 | 25.51 | $25.60 | 27501 |
| 2024-11-05 | 25.50 | $25.53 | 6723 |
| 2024-11-04 | 25.51 | $25.54 | 9500 |
| 2024-11-01 | 25.52 | $25.54 | 10400 |
| 2024-10-31 | 25.53 | $25.58 | 2600 |
| 2024-10-30 | 25.54 | $25.58 | 9625 |
| 2024-10-29 | 25.55 | $25.58 | 900 |
| 2024-10-28 | 25.56 | $25.55 | 10900 |
| 2024-10-25 | 25.58 | $25.58 | 3703 |
| 2024-10-24 | 25.61 | $25.62 | 4200 |
| 2024-10-23 | 25.62 | $25.61 | 8700 |
| 2024-10-22 | 25.65 | $25.67 | 6800 |
| 2024-10-21 | 25.66 | $25.66 | 8500 |
| 2024-10-18 | 25.69 | $25.74 | 610 |
| 2024-10-17 | 25.69 | $25.72 | 6842 |
| 2024-10-16 | 25.70 | $25.74 | 1200 |
| 2024-10-15 | 25.70 | $25.74 | 3716 |
| 2024-10-14 | 25.71 | $25.74 | 5300 |
| 2024-10-11 | 25.73 | $25.76 | 1200 |
| 2024-10-10 | 25.74 | $25.75 | 1621 |
| 2024-10-09 | 25.76 | $25.68 | 3200 |
| 2024-10-08 | 25.80 | $25.71 | 19700 |
| 2024-10-07 | 25.85 | $25.69 | 1924 |
| 2024-10-04 | 25.91 | $25.70 | 3800 |
| 2024-10-03 | 25.99 | $25.84 | 2600 |
| 2024-10-02 | 26.03 | $25.89 | 100 |
| 2024-10-01 | 26.07 | $25.88 | 832 |
| 2024-09-30 | 26.12 | $26.06 | 1311 |
| 2024-09-27 | 26.12 | $26.08 | 140 |
| 2024-09-26 | 26.11 | $26.03 | 2646 |
| 2024-09-25 | 26.12 | $26.08 | 200 |
| 2024-09-24 | 26.11 | $26.13 | 3100 |
| 2024-09-23 | 26.08 | $26.06 | 2000 |
| 2024-09-20 | 26.07 | $26.07 | 1300 |
| 2024-09-19 | 26.04 | $26.06 | 1400 |
| 2024-09-18 | 26.01 | $25.98 | 600 |
| 2024-09-17 | 26.00 | $26.03 | 1500 |
| 2024-09-16 | 25.97 | $26.02 | 1700 |
| 2024-09-13 | 25.94 | $25.99 | 100 |
| 2024-09-12 | 25.90 | $25.92 | 2000 |
| 2024-09-11 | 25.88 | $25.92 | 700 |
| 2024-09-10 | 25.85 | $25.90 | 1303 |
| 2024-09-09 | 25.83 | $25.84 | 19327 |
| 2024-09-06 | 25.81 | $25.81 | 11849 |
| 2024-09-05 | 25.80 | $25.78 | 624 |
| 2024-09-04 | 25.79 | $25.77 | 1216 |
| 2024-09-03 | 25.79 | $25.75 | 1700 |
| 2024-08-30 | 25.78 | $25.72 | 3600 |
| 2024-08-29 | 25.79 | $25.77 | 1844 |
| 2024-08-28 | 25.78 | $25.78 | 1600 |
| 2024-08-27 | 25.77 | $25.78 | 1900 |
| 2024-08-26 | 25.75 | $25.79 | 9014 |
| 2024-08-23 | 25.72 | $25.77 | 3328 |
| 2024-08-22 | 25.69 | $25.66 | 1149 |
| 2024-08-21 | 25.69 | $25.70 | 2804 |
| 2024-08-20 | 25.68 | $25.66 | 1700 |
| 2024-08-19 | 25.67 | $25.61 | 4245 |
| 2024-08-16 | 25.68 | $25.63 | 2033 |
| 2024-08-15 | 25.68 | $25.63 | 3036 |
| 2024-08-14 | 25.68 | $25.68 | 5100 |
| 2024-08-13 | 25.67 | $25.69 | 1142 |
| 2024-08-12 | 25.65 | $25.66 | 1603 |
| 2024-08-09 | 25.63 | $25.58 | 1800 |
| 2024-08-08 | 25.63 | $25.57 | 1600 |
| 2024-08-07 | 25.63 | $25.60 | 1214 |
| 2024-08-06 | 25.63 | $25.64 | 100 |
| 2024-08-05 | 25.60 | $25.69 | 1814 |
| 2024-08-02 | 25.56 | $25.69 | 5341 |
| 2024-08-01 | 25.51 | $25.62 | 5206 |
| 2024-07-31 | 25.46 | $25.59 | 1431 |
| 2024-07-30 | 25.42 | $25.47 | 1942 |
| 2024-07-29 | 25.40 | $25.47 | 2600 |
| 2024-07-26 | 25.38 | $25.45 | 2821 |
| 2024-07-25 | 25.37 | $25.39 | 202 |
| 2024-07-24 | 25.37 | $25.40 | 1800 |
| 2024-07-23 | 25.37 | $25.40 | 3040 |
| 2024-07-22 | 25.36 | $25.36 | 4800 |
| 2024-07-19 | 25.37 | $25.38 | 700 |
| 2024-07-18 | 25.38 | $25.43 | 400 |
| 2024-07-17 | 25.37 | $25.47 | 2000 |
| 2024-07-16 | 25.35 | $25.46 | 2300 |
| 2024-07-15 | 25.33 | $25.43 | 5000 |
| 2024-07-12 | 25.31 | $25.41 | 4100 |
| 2024-07-11 | 25.30 | $25.35 | 706 |
| 2024-07-10 | 25.30 | $25.32 | 4122 |
| 2024-07-09 | 25.32 | $25.30 | 5236 |
| 2024-07-08 | 25.34 | $25.30 | 4245 |
| 2024-07-05 | 25.38 | $25.34 | 8508 |
| 2024-07-03 | 25.41 | $25.24 | 5900 |
| 2024-07-02 | 25.48 | $25.20 | 800 |
| 2024-07-01 | 25.58 | $25.19 | 2000 |
| 2024-06-28 | 25.70 | $25.70 | 128 |
| 2024-06-27 | 25.69 | $25.68 | 1200 |
| 2024-06-26 | 25.68 | $25.64 | 1300 |
| 2024-06-25 | 25.68 | $25.67 | 2335 |
| 2024-06-24 | 25.67 | $25.65 | 2704 |
| 2024-06-21 | 25.66 | $25.66 | 4600 |
| 2024-06-20 | 25.64 | $25.68 | 6020 |
| 2024-06-18 | 25.62 | $25.65 | 1416 |
| 2024-06-17 | 25.60 | $25.57 | 301 |
| 2024-06-14 | 25.59 | $25.58 | 100 |
| 2024-06-13 | 25.59 | $25.60 | 100 |
| 2024-06-12 | 25.57 | $25.54 | 13900 |
| 2024-06-11 | 25.57 | $25.52 | 2000 |
| 2024-06-10 | 25.57 | $25.48 | 603 |
| 2024-06-07 | 25.58 | $25.49 | 2700 |
| 2024-06-06 | 25.60 | $25.63 | 312 |
| 2024-06-05 | 25.57 | $25.63 | 1710 |
| 2024-06-04 | 25.53 | $25.59 | 542 |
| 2024-06-03 | 25.50 | $25.55 | 3339 |
| 2024-05-31 | 25.47 | $25.50 | 617 |
| 2024-05-30 | 25.45 | $25.43 | 2400 |
| 2024-05-29 | 25.45 | $25.37 | 4100 |
| 2024-05-28 | 25.46 | $25.41 | 1732 |
| 2024-05-24 | 25.47 | $25.42 | 2700 |
| 2024-05-23 | 25.47 | $25.41 | 5846 |
| 2024-05-22 | 25.47 | $25.44 | 9300 |
| 2024-05-21 | 25.47 | $25.47 | 300 |
| 2024-05-20 | 25.45 | $25.43 | 3603 |
| 2024-05-17 | 25.44 | $25.45 | 1000 |
| 2024-05-16 | 25.42 | $25.45 | 5300 |
| 2024-05-15 | 25.40 | $25.47 | 5313 |
| 2024-05-14 | 25.37 | $25.39 | 803 |
| 2024-05-13 | 25.35 | $25.36 | 6528 |
| 2024-05-10 | 25.34 | $25.35 | 2344 |
| 2024-05-09 | 25.32 | $25.38 | 2428 |
| 2024-05-08 | 25.30 | $25.32 | 346 |
| 2024-05-07 | 25.28 | $25.33 | 1400 |
| 2024-05-06 | 25.26 | $25.37 | 6746 |
| 2024-05-03 | 25.23 | $25.35 | 1612 |
| 2024-05-02 | 25.19 | $25.29 | 4000 |
| 2024-05-01 | 25.16 | $25.20 | 700 |
| 2024-04-30 | 25.16 | $25.18 | 1231 |
| 2024-04-29 | 25.17 | $25.24 | 5707 |
| 2024-04-26 | 25.15 | $25.20 | 837 |
| 2024-04-25 | 25.15 | $25.17 | 3000 |
| 2024-04-24 | 25.16 | $25.22 | 4830 |
| 2024-04-23 | 25.15 | $25.23 | 2024 |
| 2024-04-22 | 25.15 | $25.21 | 6419 |
| 2024-04-19 | 25.15 | $25.20 | 2800 |
| 2024-04-18 | 25.15 | $25.17 | 2300 |
| 2024-04-17 | 25.16 | $25.19 | 200 |
| 2024-04-16 | 25.18 | $25.15 | 1300 |
| 2024-04-15 | 25.21 | $25.20 | 1914 |
| 2024-04-12 | 25.23 | $25.24 | 2613 |
| 2024-04-11 | 25.25 | $25.17 | 8734 |
| 2024-04-10 | 25.29 | $25.16 | 1900 |
| 2024-04-09 | 25.34 | $25.34 | 400 |
| 2024-04-08 | 25.36 | $25.31 | 1000 |
| 2024-04-05 | 25.38 | $25.32 | 2440 |
| 2024-04-04 | 25.41 | $25.39 | 1613 |
| 2024-04-03 | 25.42 | $25.34 | 2900 |
| 2024-04-02 | 25.45 | $25.31 | 3400 |
| 2024-04-01 | 25.50 | $25.30 | 1400 |
| 2024-03-28 | 25.56 | $25.57 | 1700 |
| 2024-03-27 | 25.55 | $25.58 | 2600 |
| 2024-03-26 | 25.53 | $25.53 | 300 |
| 2024-03-25 | 25.52 | $25.54 | 813 |
| 2024-03-22 | 25.51 | $25.58 | 1100 |
| 2024-03-21 | 25.48 | $25.51 | 1800 |
| 2024-03-20 | 25.46 | $25.50 | 1000 |
| 2024-03-19 | 25.45 | $25.41 | 2900 |
| 2024-03-18 | 25.46 | $25.37 | 1400 |
| 2024-03-15 | 25.48 | $25.38 | 1500 |
| 2024-03-14 | 25.51 | $25.40 | 1300 |
| 2024-03-13 | 25.53 | $25.49 | 403 |
| 2024-03-12 | 25.53 | $25.50 | 500 |
| 2024-03-11 | 25.53 | $25.54 | 1200 |
| 2024-03-08 | 25.52 | $25.58 | 1600 |
| 2024-03-07 | 25.48 | $25.56 | 6300 |
| 2024-03-06 | 25.45 | $25.53 | 742 |
| 2024-03-05 | 25.42 | $25.53 | 10400 |
| 2024-03-04 | 25.37 | $25.47 | 327 |
| 2024-03-01 | 25.34 | $25.49 | 800 |
| 2024-02-29 | 25.30 | $25.39 | 10927 |
| 2024-02-28 | 25.28 | $25.34 | 4100 |
| 2024-02-27 | 25.27 | $25.30 | 4024 |
| 2024-02-26 | 25.27 | $25.31 | 2700 |
| 2024-02-23 | 25.27 | $25.28 | 6501 |
| 2024-02-22 | 25.29 | $25.28 | 6500 |
| 2024-02-21 | 25.30 | $25.32 | 7000 |
| 2024-02-20 | 25.31 | $25.35 | 10813 |
| 2024-02-16 | 25.31 | $25.32 | 3005 |
| 2024-02-15 | 25.31 | $25.36 | 4601 |
| 2024-02-14 | 25.31 | $25.31 | 4537 |
| 2024-02-13 | 25.33 | $25.24 | 4732 |
| 2024-02-12 | 25.37 | $25.36 | 1613 |
| 2024-02-09 | 25.39 | $25.35 | 341 |
| 2024-02-08 | 25.41 | $25.38 | 200 |
| 2024-02-07 | 25.42 | $25.40 | 3000 |
| 2024-02-06 | 25.44 | $25.43 | 2500 |
| 2024-02-05 | 25.44 | $25.34 | 135524 |
| 2024-02-02 | 25.48 | $25.40 | 2116 |
| 2024-02-01 | 25.51 | $25.59 | 100 |
| 2024-01-31 | 25.48 | $25.58 | 5031 |
| 2024-01-30 | 25.45 | $25.47 | 100 |
| 2024-01-29 | 25.44 | $25.51 | 1200 |
| 2024-01-26 | 25.42 | $25.43 | 1432 |
| 2024-01-25 | 25.43 | $25.45 | 400 |
| 2024-01-24 | 25.43 | $25.38 | 9400 |
| 2024-01-23 | 25.45 | $25.41 | 400 |
| 2024-01-22 | 25.46 | $25.45 | 118 |
| 2024-01-19 | 25.47 | $25.43 | 1209 |
| 2024-01-18 | 25.48 | $25.46 | 8638 |
| 2024-01-17 | 25.49 | $25.43 | 940 |
| 2024-01-16 | 25.51 | $25.51 | 6600 |
| 2024-01-12 | 25.50 | $25.62 | 827 |
| 2024-01-11 | 25.46 | $25.51 | 2749 |
| 2024-01-10 | 25.45 | $25.40 | 2700 |
| 2024-01-09 | 25.46 | $25.41 | 15300 |
| 2024-01-08 | 25.48 | $25.43 | 5600 |
| 2024-01-05 | 25.49 | $25.38 | 1349 |
| 2024-01-04 | 25.52 | $25.43 | 1700 |
| 2024-01-03 | 25.54 | $25.49 | 5200 |
| 2024-01-02 | 25.54 | $25.45 | 4100 |
| 2023-12-29 | 25.55 | $25.50 | 5828 |
| 2023-12-28 | 25.55 | $25.50 | 4145 |
| 2023-12-27 | 25.55 | $25.54 | 600 |
| 2023-12-26 | 25.53 | $25.48 | 2342 |
| 2023-12-22 | 25.52 | $25.48 | 5700 |
| 2023-12-21 | 25.51 | $25.50 | 5820 |
| 2023-12-20 | 25.49 | $25.50 | 426 |
| 2023-12-19 | 25.47 | $25.43 | 3400 |
| 2023-12-18 | 25.46 | $25.43 | 8607 |
| 2023-12-15 | 25.44 | $25.46 | 4948 |
| 2023-12-14 | 25.41 | $25.49 | 1300 |
| 2023-12-13 | 25.37 | $25.49 | 18900 |
| 2023-12-12 | 25.31 | $25.22 | 2200 |
| 2023-12-11 | 25.32 | $25.22 | 11622 |
| 2023-12-08 | 25.33 | $25.24 | 919 |
| 2023-12-07 | 25.34 | $25.30 | 4808 |
| 2023-12-06 | 25.33 | $25.30 | 4422 |
| 2023-12-05 | 25.31 | $25.31 | 1942 |
| 2023-12-04 | 25.29 | $25.27 | 7047 |
| 2023-12-01 | 25.27 | $25.35 | 12300 |
| 2023-11-30 | 25.22 | $25.21 | 7100 |
| 2023-11-29 | 25.20 | $25.27 | 29300 |
| 2023-11-28 | 25.16 | $25.20 | 1709 |
| 2023-11-27 | 25.12 | $25.08 | 8505 |
| 2023-11-24 | 25.12 | $25.04 | 5400 |
| 2023-11-22 | 25.13 | $25.10 | 5206 |
| 2023-11-21 | 25.12 | $25.10 | 18705 |
| 2023-11-20 | 25.11 | $25.13 | 9946 |
| 2023-11-17 | 25.08 | $25.09 | 21800 |
| 2023-11-16 | 25.06 | $25.07 | 5900 |
| 2023-11-15 | 25.04 | $25.01 | 9526 |
| 2023-11-14 | 25.03 | $25.10 | 7623 |
| 2023-11-13 | 24.99 | $24.90 | 10526 |
| 2023-11-10 | 25.00 | $24.90 | 21500 |
| 2023-11-09 | 25.02 | $24.90 | 3100 |
| 2023-11-08 | 25.03 | $25.04 | 1600 |
| 2023-11-07 | 25.01 | $25.05 | 7600 |
| 2023-11-06 | 24.97 | $25.02 | 7200 |
| 2023-11-03 | 24.94 | $25.09 | 8811 |
| 2023-11-02 | 24.87 | $24.95 | 2200 |
| 2023-11-01 | 24.84 | $24.93 | 5720 |
| 2023-10-31 | 24.80 | $24.80 | 10200 |
| 2023-10-30 | 24.80 | $24.84 | 44949 |
| 2023-10-27 | 24.78 | $24.87 | 16400 |
| 2023-10-26 | 24.75 | $24.80 | 8700 |
| 2023-10-25 | 24.73 | $24.70 | 20905 |
| 2023-10-24 | 24.75 | $24.75 | 37319 |
| 2023-10-23 | 24.75 | $24.78 | 24101 |
| 2023-10-20 | 24.74 | $24.79 | 2700 |
| 2023-10-19 | 24.73 | $24.73 | 2300 |
| 2023-10-18 | 24.73 | $24.68 | 3700 |
| 2023-10-17 | 24.75 | $24.71 | 1400 |
| 2023-10-16 | 24.77 | $24.83 | 7615 |
| 2023-10-13 | 24.75 | $24.87 | 2900 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
25.97
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.75
Average
52.32
Maximum
75.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.97 | $25.70 | 27300 |
| 2026-07-23 | 26.40 | $25.71 | 32220 |
| 2026-07-22 | 26.40 | $25.71 | 14926 |
| 2026-07-21 | 26.81 | $25.72 | 16600 |
| 2026-07-20 | 27.62 | $25.74 | 24027 |
| 2026-07-17 | 27.62 | $25.74 | 13100 |
| 2026-07-16 | 24.54 | $25.71 | 10800 |
| 2026-07-15 | 23.51 | $25.70 | 15100 |
| 2026-07-14 | 22.51 | $25.69 | 25400 |
| 2026-07-13 | 23.08 | $25.71 | 15130 |
| 2026-07-10 | 23.08 | $25.71 | 30300 |
| 2026-07-09 | 23.35 | $25.72 | 73400 |
| 2026-07-08 | 23.35 | $25.72 | 29000 |
| 2026-07-07 | 22.54 | $25.71 | 49846 |
| 2026-07-06 | 20.94 | $25.69 | 24628 |
| 2026-07-02 | 18.54 | $25.66 | 13203 |
| 2026-07-01 | 17.75 | $25.65 | 15300 |
| 2026-06-30 | 44.22 | $26.30 | 61700 |
| 2026-06-29 | 48.44 | $26.34 | 10100 |
| 2026-06-26 | 45.99 | $26.32 | 7400 |
| 2026-06-25 | 44.74 | $26.31 | 12900 |
| 2026-06-24 | 40.85 | $26.28 | 8200 |
| 2026-06-23 | 39.50 | $26.27 | 31800 |
| 2026-06-22 | 40.38 | $26.28 | 27911 |
| 2026-06-18 | 44.09 | $26.32 | 17800 |
| 2026-06-17 | 40.17 | $26.29 | 33800 |
| 2026-06-16 | 51.62 | $26.39 | 29000 |
| 2026-06-15 | 57.89 | $26.43 | 23603 |
| 2026-06-12 | 55.31 | $26.41 | 107109 |
| 2026-06-11 | 58.73 | $26.43 | 33200 |
| 2026-06-10 | 56.16 | $26.41 | 181800 |
| 2026-06-09 | 56.16 | $26.41 | 12700 |
| 2026-06-08 | 54.89 | $26.40 | 9200 |
| 2026-06-05 | 54.89 | $26.40 | 19002 |
| 2026-06-04 | 65.09 | $26.46 | 31100 |
| 2026-06-03 | 65.09 | $26.46 | 19607 |
| 2026-06-02 | 65.09 | $26.46 | 12500 |
| 2026-06-01 | 63.14 | $26.44 | 28935 |
| 2026-05-29 | 62.13 | $26.43 | 43100 |
| 2026-05-28 | 61.11 | $26.42 | 30542 |
| 2026-05-27 | 56.72 | $26.38 | 14100 |
| 2026-05-26 | 55.53 | $26.37 | 45800 |
| 2026-05-22 | 51.74 | $26.34 | 24500 |
| 2026-05-21 | 53.17 | $26.35 | 95300 |
| 2026-05-20 | 57.74 | $26.38 | 9500 |
| 2026-05-19 | 57.74 | $26.38 | 24707 |
| 2026-05-18 | 62.59 | $26.41 | 23728 |
| 2026-05-15 | 61.57 | $26.40 | 10124 |
| 2026-05-14 | 63.21 | $26.41 | 29708 |
| 2026-05-13 | 66.58 | $26.43 | 15727 |
| 2026-05-12 | 65.71 | $26.42 | 26603 |
| 2026-05-11 | 64.84 | $26.41 | 20000 |
| 2026-05-08 | 62.11 | $26.38 | 9403 |
| 2026-05-07 | 57.97 | $26.34 | 15837 |
| 2026-05-06 | 59.51 | $26.35 | 14203 |
| 2026-05-05 | 64.41 | $26.38 | 14941 |
| 2026-05-04 | 67.94 | $26.40 | 37600 |
| 2026-05-01 | 69.77 | $26.41 | 9416 |
| 2026-04-30 | 68.14 | $26.39 | 14600 |
| 2026-04-29 | 67.31 | $26.38 | 18500 |
| 2026-04-28 | 67.31 | $26.38 | 21327 |
| 2026-04-27 | 68.94 | $26.39 | 17900 |
| 2026-04-24 | 67.44 | $26.37 | 27906 |
| 2026-04-23 | 62.27 | $26.31 | 18917 |
| 2026-04-22 | 59.18 | $26.28 | 101041 |
| 2026-04-21 | 59.18 | $26.28 | 17000 |
| 2026-04-20 | 58.15 | $26.27 | 30200 |
| 2026-04-17 | 61.08 | $26.29 | 28800 |
| 2026-04-16 | 60.13 | $26.28 | 20700 |
| 2026-04-15 | 60.13 | $26.28 | 32820 |
| 2026-04-14 | 59.23 | $26.27 | 28000 |
| 2026-04-13 | 59.23 | $26.27 | 42200 |
| 2026-04-10 | 55.61 | $26.23 | 12100 |
| 2026-04-09 | 54.65 | $26.22 | 26000 |
| 2026-04-08 | 54.65 | $26.22 | 20400 |
| 2026-04-07 | 56.86 | $26.24 | 88200 |
| 2026-04-06 | 54.22 | $26.21 | 85434 |
| 2026-04-02 | 53.32 | $26.20 | 361800 |
| 2026-04-01 | 48.49 | $26.15 | 14000 |
| 2026-03-31 | 58.91 | $26.24 | 14102 |
| 2026-03-30 | 58.91 | $26.24 | 18449 |
| 2026-03-27 | 51.61 | $26.17 | 13300 |
| 2026-03-26 | 46.44 | $26.13 | 24900 |
| 2026-03-25 | 46.44 | $26.13 | 22039 |
| 2026-03-24 | 47.59 | $26.14 | 23736 |
| 2026-03-23 | 51.19 | $26.17 | 71900 |
| 2026-03-20 | 56.62 | $26.21 | 46728 |
| 2026-03-19 | 59.62 | $26.23 | 22837 |
| 2026-03-18 | 62.79 | $26.25 | 82200 |
| 2026-03-17 | 66.12 | $26.27 | 8200 |
| 2026-03-16 | 61.23 | $26.22 | 42700 |
| 2026-03-13 | 57.76 | $26.19 | 14313 |
| 2026-03-12 | 59.45 | $26.20 | 11800 |
| 2026-03-11 | 61.14 | $26.21 | 14200 |
| 2026-03-10 | 58.92 | $26.19 | 18947 |
| 2026-03-09 | 66.12 | $26.23 | 15046 |
| 2026-03-06 | 66.12 | $26.23 | 6202 |
| 2026-03-05 | 59.40 | $26.17 | 14042 |
| 2026-03-04 | 56.68 | $26.15 | 26126 |
| 2026-03-03 | 60.53 | $26.17 | 13529 |
| 2026-03-02 | 62.55 | $26.18 | 10615 |
| 2026-02-27 | 64.60 | $26.19 | 12404 |
| 2026-02-26 | 60.96 | $26.16 | 22400 |
| 2026-02-25 | 55.10 | $26.12 | 9010 |
| 2026-02-24 | 53.45 | $26.11 | 15016 |
| 2026-02-23 | 55.39 | $26.12 | 21000 |
| 2026-02-20 | 52.08 | $26.10 | 54500 |
| 2026-02-19 | 52.08 | $26.10 | 23315 |
| 2026-02-18 | 52.08 | $26.10 | 9846 |
| 2026-02-17 | 50.51 | $26.09 | 33500 |
| 2026-02-13 | 53.87 | $26.11 | 11200 |
| 2026-02-12 | 53.87 | $26.11 | 13047 |
| 2026-02-11 | 52.44 | $26.10 | 14900 |
| 2026-02-10 | 52.44 | $26.10 | 16106 |
| 2026-02-09 | 53.95 | $26.11 | 10600 |
| 2026-02-06 | 53.95 | $26.11 | 6500 |
| 2026-02-05 | 53.95 | $26.11 | 12347 |
| 2026-02-04 | 50.27 | $26.08 | 16724 |
| 2026-02-03 | 51.57 | $26.09 | 129032 |
| 2026-02-02 | 51.57 | $26.09 | 44500 |
| 2026-01-30 | 56.90 | $26.13 | 11504 |
| 2026-01-29 | 54.68 | $26.11 | 13300 |
| 2026-01-28 | 49.75 | $26.07 | 13400 |
| 2026-01-27 | 47.01 | $26.05 | 23738 |
| 2026-01-26 | 42.55 | $26.02 | 21400 |
| 2026-01-23 | 42.55 | $26.02 | 14800 |
| 2026-01-22 | 39.49 | $26.00 | 15732 |
| 2026-01-21 | 40.52 | $26.01 | 41501 |
| 2026-01-20 | 34.00 | $25.97 | 26400 |
| 2026-01-16 | 35.86 | $25.99 | 26700 |
| 2026-01-15 | 35.86 | $25.99 | 223304 |
| 2026-01-14 | 39.81 | $26.03 | 3590 |
| 2026-01-13 | 39.81 | $26.03 | 13626 |
| 2026-01-12 | 34.97 | $26.00 | 39726 |
| 2026-01-09 | 37.86 | $26.03 | 36149 |
| 2026-01-08 | 36.19 | $26.02 | 34300 |
| 2026-01-07 | 36.19 | $26.02 | 24506 |
| 2026-01-06 | 36.19 | $26.02 | 16246 |
| 2026-01-05 | 36.19 | $26.02 | 25600 |
| 2026-01-02 | 31.70 | $25.99 | 48514 |
| 2025-12-31 | 30.14 | $25.98 | 9200 |
| 2025-12-30 | 31.50 | $26.00 | 32825 |
| 2025-12-29 | 30.00 | $25.99 | 58713 |
| 2025-12-26 | 26.95 | $25.97 | 14913 |
| 2025-12-24 | 26.95 | $25.97 | 18301 |
| 2025-12-23 | 23.95 | $25.95 | 23013 |
| 2025-12-22 | 24.43 | $25.96 | 17400 |
| 2025-12-19 | 24.43 | $25.96 | 13300 |
| 2025-12-18 | 48.99 | $26.24 | 11400 |
| 2025-12-17 | 48.99 | $26.24 | 11400 |
| 2025-12-16 | 47.28 | $26.23 | 12243 |
| 2025-12-15 | 50.49 | $26.25 | 17725 |
| 2025-12-12 | 50.49 | $26.25 | 11100 |
| 2025-12-11 | 50.49 | $26.25 | 17847 |
| 2025-12-10 | 50.49 | $26.25 | 22119 |
| 2025-12-09 | 44.33 | $26.21 | 20231 |
| 2025-12-08 | 48.64 | $26.24 | 9103 |
| 2025-12-05 | 50.19 | $26.25 | 5500 |
| 2025-12-04 | 51.75 | $26.26 | 6132 |
| 2025-12-03 | 53.33 | $26.27 | 10019 |
| 2025-12-02 | 51.94 | $26.26 | 35948 |
| 2025-12-01 | 47.48 | $26.23 | 9300 |
| 2025-11-28 | 52.07 | $26.26 | 9800 |
| 2025-11-26 | 50.56 | $26.25 | 19300 |
| 2025-11-25 | 49.02 | $26.24 | 19319 |
| 2025-11-24 | 47.48 | $26.23 | 5340 |
| 2025-11-21 | 48.89 | $26.24 | 18708 |
| 2025-11-20 | 44.17 | $26.21 | 16300 |
| 2025-11-19 | 42.48 | $26.20 | 1314 |
| 2025-11-18 | 42.48 | $26.20 | 18400 |
| 2025-11-17 | 42.48 | $26.20 | 16743 |
| 2025-11-14 | 42.48 | $26.20 | 8019 |
| 2025-11-13 | 42.48 | $26.20 | 6304 |
| 2025-11-12 | 43.50 | $26.21 | 14800 |
| 2025-11-11 | 45.56 | $26.23 | 5500 |
| 2025-11-10 | 42.99 | $26.21 | 14500 |
| 2025-11-07 | 38.88 | $26.18 | 4300 |
| 2025-11-06 | 37.45 | $26.17 | 4700 |
| 2025-11-05 | 38.30 | $26.18 | 8917 |
| 2025-11-04 | 41.92 | $26.22 | 7900 |
| 2025-11-03 | 37.72 | $26.19 | 13200 |
| 2025-10-31 | 38.61 | $26.20 | 32100 |
| 2025-10-30 | 35.75 | $26.18 | 15214 |
| 2025-10-29 | 37.40 | $26.20 | 20300 |
| 2025-10-28 | 43.08 | $26.26 | 20400 |
| 2025-10-27 | 44.15 | $26.27 | 12040 |
| 2025-10-24 | 46.31 | $26.29 | 7517 |
| 2025-10-23 | 46.31 | $26.29 | 14900 |
| 2025-10-22 | 48.46 | $26.31 | 7200 |
| 2025-10-21 | 43.48 | $26.27 | 24311 |
| 2025-10-20 | 44.50 | $26.28 | 12723 |
| 2025-10-17 | 43.24 | $26.27 | 5427 |
| 2025-10-16 | 44.19 | $26.28 | 5900 |
| 2025-10-15 | 42.99 | $26.27 | 4508 |
| 2025-10-14 | 39.27 | $26.24 | 8734 |
| 2025-10-13 | 40.10 | $26.25 | 2621 |
| 2025-10-10 | 40.10 | $26.25 | 3023 |
| 2025-10-09 | 36.46 | $26.22 | 4009 |
| 2025-10-08 | 37.92 | $26.24 | 11000 |
| 2025-10-07 | 37.92 | $26.24 | 9900 |
| 2025-10-06 | 34.37 | $26.21 | 13500 |
| 2025-10-03 | 33.16 | $26.20 | 17900 |
| 2025-10-02 | 34.37 | $26.22 | 7500 |
| 2025-10-01 | 34.97 | $26.23 | 9700 |
| 2025-09-30 | 56.72 | $26.46 | 45400 |
| 2025-09-29 | 55.58 | $26.45 | 7913 |
| 2025-09-26 | 55.58 | $26.45 | 13621 |
| 2025-09-25 | 54.49 | $26.44 | 19312 |
| 2025-09-24 | 60.06 | $26.48 | 3200 |
| 2025-09-23 | 63.12 | $26.50 | 17500 |
| 2025-09-22 | 60.23 | $26.47 | 5232 |
| 2025-09-19 | 63.37 | $26.49 | 6619 |
| 2025-09-18 | 64.98 | $26.50 | 6820 |
| 2025-09-17 | 66.59 | $26.51 | 10300 |
| 2025-09-16 | 68.19 | $26.52 | 9700 |
| 2025-09-15 | 66.67 | $26.50 | 8702 |
| 2025-09-12 | 66.67 | $26.50 | 5740 |
| 2025-09-11 | 66.67 | $26.50 | 16833 |
| 2025-09-10 | 69.53 | $26.52 | 10543 |
| 2025-09-09 | 68.89 | $26.51 | 7925 |
| 2025-09-08 | 71.72 | $26.53 | 14739 |
| 2025-09-05 | 71.16 | $26.52 | 12900 |
| 2025-09-04 | 68.80 | $26.48 | 5900 |
| 2025-09-03 | 68.80 | $26.48 | 6640 |
| 2025-09-02 | 68.21 | $26.47 | 8007 |
| 2025-08-29 | 70.74 | $26.49 | 5948 |
| 2025-08-28 | 70.74 | $26.49 | 13900 |
| 2025-08-27 | 71.95 | $26.50 | 7800 |
| 2025-08-26 | 68.93 | $26.44 | 22800 |
| 2025-08-25 | 66.05 | $26.39 | 6800 |
| 2025-08-22 | 68.46 | $26.41 | 4000 |
| 2025-08-21 | 59.25 | $26.28 | 26423 |
| 2025-08-20 | 60.54 | $26.29 | 15000 |
| 2025-08-19 | 58.84 | $26.27 | 6500 |
| 2025-08-18 | 58.84 | $26.27 | 5000 |
| 2025-08-15 | 58.84 | $26.27 | 7329 |
| 2025-08-14 | 59.95 | $26.28 | 6802 |
| 2025-08-13 | 62.18 | $26.30 | 6700 |
| 2025-08-12 | 60.06 | $26.27 | 17600 |
| 2025-08-11 | 60.06 | $26.27 | 9830 |
| 2025-08-08 | 58.67 | $26.25 | 9747 |
| 2025-08-07 | 58.67 | $26.25 | 1300 |
| 2025-08-06 | 58.67 | $26.25 | 5200 |
| 2025-08-05 | 57.40 | $26.23 | 14600 |
| 2025-08-04 | 60.03 | $26.26 | 18900 |
| 2025-08-01 | 58.21 | $26.23 | 5629 |
| 2025-07-31 | 49.45 | $26.11 | 60100 |
| 2025-07-30 | 51.14 | $26.13 | 10100 |
| 2025-07-29 | 54.71 | $26.17 | 10938 |
| 2025-07-28 | 50.62 | $26.12 | 9844 |
| 2025-07-25 | 51.51 | $26.13 | 4900 |
| 2025-07-24 | 51.51 | $26.13 | 7900 |
| 2025-07-23 | 52.33 | $26.14 | 5531 |
| 2025-07-22 | 57.59 | $26.20 | 16808 |
| 2025-07-21 | 57.59 | $26.20 | 5537 |
| 2025-07-18 | 54.86 | $26.16 | 14046 |
| 2025-07-17 | 53.44 | $26.14 | 2400 |
| 2025-07-16 | 52.73 | $26.13 | 8739 |
| 2025-07-15 | 48.24 | $26.07 | 9948 |
| 2025-07-14 | 49.74 | $26.09 | 10100 |
| 2025-07-11 | 48.99 | $26.08 | 16208 |
| 2025-07-10 | 45.92 | $26.04 | 23900 |
| 2025-07-09 | 46.58 | $26.05 | 10738 |
| 2025-07-08 | 44.28 | $26.02 | 2736 |
| 2025-07-07 | 44.89 | $26.03 | 11147 |
| 2025-07-03 | 43.41 | $26.01 | 9100 |
| 2025-07-02 | 44.55 | $26.03 | 5500 |
| 2025-07-01 | 43.13 | $26.01 | 7000 |
| 2025-06-30 | 64.27 | $26.28 | 20131 |
| 2025-06-27 | 63.65 | $26.27 | 12210 |
| 2025-06-26 | 63.65 | $26.27 | 5600 |
| 2025-06-25 | 61.19 | $26.23 | 16200 |
| 2025-06-24 | 59.90 | $26.21 | 3400 |
| 2025-06-23 | 59.90 | $26.21 | 8100 |
| 2025-06-20 | 58.66 | $26.19 | 5300 |
| 2025-06-18 | 55.38 | $26.14 | 10405 |
| 2025-06-17 | 54.00 | $26.12 | 2917 |
| 2025-06-16 | 51.12 | $26.08 | 20504 |
| 2025-06-13 | 51.89 | $26.09 | 3900 |
| 2025-06-12 | 50.47 | $26.07 | 3711 |
| 2025-06-11 | 49.04 | $26.05 | 8015 |
| 2025-06-10 | 48.33 | $26.04 | 9900 |
| 2025-06-09 | 46.20 | $26.01 | 8914 |
| 2025-06-06 | 46.20 | $26.01 | 1600 |
| 2025-06-05 | 50.59 | $26.08 | 9402 |
| 2025-06-04 | 53.35 | $26.12 | 6400 |
| 2025-06-03 | 51.47 | $26.09 | 11900 |
| 2025-06-02 | 53.52 | $26.12 | 17627 |
| 2025-05-30 | 54.91 | $26.14 | 3200 |
| 2025-05-29 | 52.57 | $26.10 | 1748 |
| 2025-05-28 | 51.38 | $26.08 | 7500 |
| 2025-05-27 | 53.29 | $26.11 | 9400 |
| 2025-05-23 | 53.93 | $26.12 | 8302 |
| 2025-05-22 | 51.74 | $26.08 | 6900 |
| 2025-05-21 | 49.45 | $26.04 | 15400 |
| 2025-05-20 | 53.03 | $26.10 | 6900 |
| 2025-05-19 | 51.93 | $26.08 | 7741 |
| 2025-05-16 | 50.27 | $26.05 | 13400 |
| 2025-05-15 | 49.15 | $26.03 | 5407 |
| 2025-05-14 | 46.90 | $25.99 | 4215 |
| 2025-05-13 | 46.33 | $25.98 | 25502 |
| 2025-05-12 | 45.78 | $25.97 | 11030 |
| 2025-05-09 | 54.21 | $26.13 | 26800 |
| 2025-05-08 | 53.19 | $26.11 | 1.6M |
| 2025-05-07 | 55.55 | $26.15 | 3013 |
| 2025-05-06 | 55.07 | $26.14 | 7742 |
| 2025-05-05 | 53.18 | $26.10 | 3005 |
| 2025-05-02 | 53.72 | $26.11 | 3309 |
| 2025-05-01 | 59.43 | $26.21 | 6046 |
| 2025-04-30 | 63.26 | $26.27 | 4547 |
| 2025-04-29 | 61.28 | $26.22 | 8132 |
| 2025-04-28 | 61.28 | $26.22 | 9300 |
| 2025-04-25 | 58.02 | $26.14 | 14511 |
| 2025-04-24 | 56.72 | $26.11 | 12300 |
| 2025-04-23 | 53.04 | $26.03 | 3000 |
| 2025-04-22 | 54.13 | $26.05 | 12503 |
| 2025-04-21 | 52.26 | $26.01 | 3140 |
| 2025-04-17 | 53.30 | $26.03 | 5100 |
| 2025-04-16 | 49.51 | $25.95 | 19723 |
| 2025-04-15 | 47.48 | $25.91 | 19409 |
| 2025-04-14 | 47.48 | $25.91 | 15300 |
| 2025-04-11 | 44.47 | $25.85 | 12019 |
| 2025-04-10 | 46.14 | $25.89 | 10205 |
| 2025-04-09 | 52.23 | $26.02 | 9126 |
| 2025-04-08 | 52.73 | $26.03 | 8000 |
| 2025-04-07 | 50.45 | $25.98 | 28820 |
| 2025-04-04 | 56.71 | $26.10 | 19800 |
| 2025-04-03 | 60.90 | $26.17 | 5100 |
| 2025-04-02 | 55.55 | $26.05 | 135604 |
| 2025-04-01 | 53.00 | $26.00 | 7800 |
| 2025-03-31 | 73.90 | $26.26 | 15500 |
| 2025-03-28 | 73.12 | $26.24 | 2700 |
| 2025-03-27 | 70.18 | $26.17 | 3800 |
| 2025-03-26 | 66.72 | $26.10 | 1509 |
| 2025-03-25 | 66.72 | $26.10 | 5800 |
| 2025-03-24 | 65.16 | $26.07 | 11200 |
| 2025-03-21 | 69.28 | $26.11 | 9700 |
| 2025-03-20 | 68.33 | $26.09 | 11032 |
| 2025-03-19 | 66.35 | $26.05 | 2000 |
| 2025-03-18 | 61.81 | $25.97 | 5520 |
| 2025-03-17 | 60.55 | $25.95 | 4000 |
| 2025-03-14 | 62.51 | $25.97 | 10140 |
| 2025-03-13 | 66.62 | $26.01 | 7900 |
| 2025-03-12 | 66.09 | $26.00 | 8339 |
| 2025-03-11 | 67.11 | $26.01 | 4700 |
| 2025-03-10 | 68.09 | $26.02 | 6742 |
| 2025-03-07 | 64.07 | $25.94 | 12401 |
| 2025-03-06 | 65.04 | $25.95 | 12100 |
| 2025-03-05 | 66.98 | $25.97 | 33500 |
| 2025-03-04 | 75.52 | $26.05 | 20600 |
| 2025-03-03 | 75.52 | $26.05 | 4400 |
| 2025-02-28 | 74.42 | $26.02 | 7500 |
| 2025-02-27 | 70.15 | $25.92 | 4614 |
| 2025-02-26 | 68.66 | $25.89 | 4700 |
| 2025-02-25 | 68.16 | $25.88 | 5313 |
| 2025-02-24 | 65.54 | $25.83 | 12603 |
| 2025-02-21 | 63.84 | $25.80 | 14505 |
| 2025-02-20 | 62.06 | $25.77 | 13105 |
| 2025-02-19 | 60.84 | $25.75 | 4500 |
| 2025-02-18 | 58.29 | $25.71 | 16900 |
| 2025-02-14 | 61.12 | $25.74 | 14244 |
| 2025-02-13 | 58.57 | $25.70 | 1900 |
| 2025-02-12 | 55.07 | $25.65 | 8000 |
| 2025-02-11 | 60.94 | $25.71 | 8400 |
| 2025-02-10 | 60.94 | $25.71 | 13824 |
| 2025-02-07 | 59.65 | $25.69 | 3100 |
| 2025-02-06 | 62.60 | $25.72 | 2443 |
| 2025-02-05 | 65.69 | $25.75 | 4441 |
| 2025-02-04 | 64.59 | $25.73 | 3501 |
| 2025-02-03 | 63.47 | $25.71 | 10214 |
| 2025-01-31 | 59.85 | $25.65 | 8101 |
| 2025-01-30 | 57.86 | $25.62 | 833 |
| 2025-01-29 | 56.50 | $25.60 | 2700 |
| 2025-01-28 | 59.23 | $25.63 | 7900 |
| 2025-01-27 | 57.94 | $25.61 | 2219 |
| 2025-01-24 | 55.26 | $25.57 | 7700 |
| 2025-01-23 | 52.38 | $25.53 | 5200 |
| 2025-01-22 | 50.88 | $25.51 | 12600 |
| 2025-01-21 | 52.45 | $25.53 | 13448 |
| 2025-01-17 | 53.23 | $25.54 | 3900 |
| 2025-01-16 | 54.78 | $25.56 | 1300 |
| 2025-01-15 | 51.42 | $25.51 | 31400 |
| 2025-01-14 | 44.34 | $25.42 | 7900 |
| 2025-01-13 | 42.58 | $25.40 | 4200 |
| 2025-01-10 | 39.86 | $25.37 | 4502 |
| 2025-01-08 | 43.09 | $25.42 | 6900 |
| 2025-01-07 | 39.35 | $25.38 | 6843 |
| 2025-01-06 | 38.39 | $25.37 | 7946 |
| 2025-01-03 | 38.39 | $25.37 | 14906 |
| 2025-01-02 | 39.52 | $25.39 | 4100 |
| 2024-12-31 | 40.66 | $25.41 | 8407 |
| 2024-12-30 | 36.30 | $25.36 | 7400 |
| 2024-12-27 | 31.54 | $25.31 | 14900 |
| 2024-12-26 | 32.46 | $25.33 | 14700 |
| 2024-12-24 | 31.51 | $25.32 | 6021 |
| 2024-12-23 | 29.62 | $25.30 | 8241 |
| 2024-12-20 | 30.01 | $25.31 | 17014 |
| 2024-12-19 | 27.26 | $25.28 | 4500 |
| 2024-12-18 | 28.32 | $25.31 | 9400 |
| 2024-12-17 | 43.96 | $25.60 | 9024 |
| 2024-12-16 | 46.49 | $25.63 | 38900 |
| 2024-12-13 | 48.24 | $25.65 | 1546 |
| 2024-12-12 | 52.99 | $25.70 | 13948 |
| 2024-12-11 | 55.04 | $25.72 | 7449 |
| 2024-12-10 | 55.04 | $25.72 | 9912 |
| 2024-12-09 | 55.04 | $25.72 | 12528 |
| 2024-12-06 | 56.94 | $25.74 | 4700 |
| 2024-12-05 | 55.48 | $25.72 | 5300 |
| 2024-12-04 | 57.33 | $25.74 | 4734 |
| 2024-12-03 | 55.21 | $25.71 | 18500 |
| 2024-12-02 | 52.99 | $25.68 | 2300 |
| 2024-11-29 | 48.10 | $25.62 | 6036 |
| 2024-11-27 | 51.49 | $25.66 | 11100 |
| 2024-11-26 | 47.06 | $25.61 | 7506 |
| 2024-11-25 | 48.75 | $25.63 | 4414 |
| 2024-11-22 | 45.00 | $25.59 | 5700 |
| 2024-11-21 | 45.00 | $25.59 | 5640 |
| 2024-11-20 | 46.54 | $25.61 | 9118 |
| 2024-11-19 | 47.31 | $25.62 | 15646 |
| 2024-11-18 | 44.71 | $25.59 | 19000 |
| 2024-11-15 | 41.02 | $25.55 | 10406 |
| 2024-11-14 | 38.07 | $25.52 | 9200 |
| 2024-11-13 | 39.97 | $25.55 | 9700 |
| 2024-11-12 | 39.01 | $25.54 | 23900 |
| 2024-11-11 | 42.22 | $25.59 | 9500 |
| 2024-11-08 | 45.80 | $25.64 | 9500 |
| 2024-11-07 | 45.80 | $25.64 | 20040 |
| 2024-11-06 | 42.26 | $25.60 | 27501 |
| 2024-11-05 | 35.24 | $25.53 | 6723 |
| 2024-11-04 | 35.83 | $25.54 | 9500 |
| 2024-11-01 | 35.83 | $25.54 | 10400 |
| 2024-10-31 | 38.14 | $25.58 | 2600 |
| 2024-10-30 | 38.14 | $25.58 | 9625 |
| 2024-10-29 | 38.14 | $25.58 | 900 |
| 2024-10-28 | 35.46 | $25.55 | 10900 |
| 2024-10-25 | 36.98 | $25.58 | 3703 |
| 2024-10-24 | 39.11 | $25.62 | 4200 |
| 2024-10-23 | 38.27 | $25.61 | 8700 |
| 2024-10-22 | 41.54 | $25.67 | 6800 |
| 2024-10-21 | 40.74 | $25.66 | 8500 |
| 2024-10-18 | 45.49 | $25.74 | 610 |
| 2024-10-17 | 43.94 | $25.72 | 6842 |
| 2024-10-16 | 45.16 | $25.74 | 1200 |
| 2024-10-15 | 45.16 | $25.74 | 3716 |
| 2024-10-14 | 45.16 | $25.74 | 5300 |
| 2024-10-11 | 46.26 | $25.76 | 1200 |
| 2024-10-10 | 45.63 | $25.75 | 1621 |
| 2024-10-09 | 41.03 | $25.68 | 3200 |
| 2024-10-08 | 42.49 | $25.71 | 19700 |
| 2024-10-07 | 41.16 | $25.69 | 1924 |
| 2024-10-04 | 41.62 | $25.70 | 3800 |
| 2024-10-03 | 48.83 | $25.84 | 2600 |
| 2024-10-02 | 51.88 | $25.89 | 100 |
| 2024-10-01 | 51.31 | $25.88 | 832 |
| 2024-09-30 | 64.57 | $26.06 | 1311 |
| 2024-09-27 | 66.38 | $26.08 | 140 |
| 2024-09-26 | 63.98 | $26.03 | 2646 |
| 2024-09-25 | 68.64 | $26.08 | 200 |
| 2024-09-24 | 73.74 | $26.13 | 3100 |
| 2024-09-23 | 70.86 | $26.06 | 2000 |
| 2024-09-20 | 71.93 | $26.07 | 1300 |
| 2024-09-19 | 71.52 | $26.06 | 1400 |
| 2024-09-18 | 67.98 | $25.98 | 600 |
| 2024-09-17 | 73.40 | $26.03 | 1500 |
| 2024-09-16 | 72.99 | $26.02 | 1700 |
| 2024-09-13 | 71.75 | $25.99 | 100 |
| 2024-09-12 | 68.56 | $25.92 | 2000 |
| 2024-09-11 | 68.56 | $25.92 | 700 |
| 2024-09-10 | 67.61 | $25.90 | 1303 |
| 2024-09-09 | 64.58 | $25.84 | 19327 |
| 2024-09-06 | 62.93 | $25.81 | 11849 |
| 2024-09-05 | 61.21 | $25.78 | 624 |
| 2024-09-04 | 60.64 | $25.77 | 1216 |
| 2024-09-03 | 59.49 | $25.75 | 1700 |
| 2024-08-30 | 57.74 | $25.72 | 3600 |
| 2024-08-29 | 61.98 | $25.77 | 1844 |
| 2024-08-28 | 62.86 | $25.78 | 1600 |
| 2024-08-27 | 62.86 | $25.78 | 1900 |
| 2024-08-26 | 63.68 | $25.79 | 9014 |
| 2024-08-23 | 62.76 | $25.77 | 3328 |
| 2024-08-22 | 57.11 | $25.66 | 1149 |
| 2024-08-21 | 60.27 | $25.70 | 2804 |
| 2024-08-20 | 58.07 | $25.66 | 1700 |
| 2024-08-19 | 55.11 | $25.61 | 4245 |
| 2024-08-16 | 56.63 | $25.63 | 2033 |
| 2024-08-15 | 56.63 | $25.63 | 3036 |
| 2024-08-14 | 60.38 | $25.68 | 5100 |
| 2024-08-13 | 61.15 | $25.69 | 1142 |
| 2024-08-12 | 59.68 | $25.66 | 1603 |
| 2024-08-09 | 55.43 | $25.58 | 1800 |
| 2024-08-08 | 54.86 | $25.57 | 1600 |
| 2024-08-07 | 56.92 | $25.60 | 1214 |
| 2024-08-06 | 59.76 | $25.64 | 100 |
| 2024-08-05 | 63.52 | $25.69 | 1814 |
| 2024-08-02 | 63.52 | $25.69 | 5341 |
| 2024-08-01 | 60.37 | $25.62 | 5206 |
| 2024-07-31 | 58.93 | $25.59 | 1431 |
| 2024-07-30 | 52.31 | $25.47 | 1942 |
| 2024-07-29 | 52.31 | $25.47 | 2600 |
| 2024-07-26 | 51.13 | $25.45 | 2821 |
| 2024-07-25 | 47.41 | $25.39 | 202 |
| 2024-07-24 | 47.99 | $25.40 | 1800 |
| 2024-07-23 | 47.99 | $25.40 | 3040 |
| 2024-07-22 | 45.60 | $25.36 | 4800 |
| 2024-07-19 | 46.62 | $25.38 | 700 |
| 2024-07-18 | 49.23 | $25.43 | 400 |
| 2024-07-17 | 51.42 | $25.47 | 2000 |
| 2024-07-16 | 50.90 | $25.46 | 2300 |
| 2024-07-15 | 49.36 | $25.43 | 5000 |
| 2024-07-12 | 48.33 | $25.41 | 4100 |
| 2024-07-11 | 45.16 | $25.35 | 706 |
| 2024-07-10 | 43.51 | $25.32 | 4122 |
| 2024-07-09 | 42.41 | $25.30 | 5236 |
| 2024-07-08 | 42.41 | $25.30 | 4245 |
| 2024-07-05 | 43.95 | $25.34 | 8508 |
| 2024-07-03 | 38.67 | $25.24 | 5900 |
| 2024-07-02 | 36.39 | $25.20 | 800 |
| 2024-07-01 | 35.82 | $25.19 | 2000 |
| 2024-06-28 | 63.02 | $25.70 | 128 |
| 2024-06-27 | 61.94 | $25.68 | 1200 |
| 2024-06-26 | 59.71 | $25.64 | 1300 |
| 2024-06-25 | 62.31 | $25.67 | 2335 |
| 2024-06-24 | 61.24 | $25.65 | 2704 |
| 2024-06-21 | 62.08 | $25.66 | 4600 |
| 2024-06-20 | 63.73 | $25.68 | 6020 |
| 2024-06-18 | 62.30 | $25.65 | 1416 |
| 2024-06-17 | 58.12 | $25.57 | 301 |
| 2024-06-14 | 58.89 | $25.58 | 100 |
| 2024-06-13 | 60.42 | $25.60 | 100 |
| 2024-06-12 | 57.25 | $25.54 | 13900 |
| 2024-06-11 | 56.14 | $25.52 | 2000 |
| 2024-06-10 | 53.86 | $25.48 | 603 |
| 2024-06-07 | 54.53 | $25.49 | 2700 |
| 2024-06-06 | 65.42 | $25.63 | 312 |
| 2024-06-05 | 65.42 | $25.63 | 1710 |
| 2024-06-04 | 63.54 | $25.59 | 542 |
| 2024-06-03 | 61.56 | $25.55 | 3339 |
| 2024-05-31 | 58.91 | $25.50 | 617 |
| 2024-05-30 | 54.75 | $25.43 | 2400 |
| 2024-05-29 | 50.69 | $25.37 | 4100 |
| 2024-05-28 | 53.75 | $25.41 | 1732 |
| 2024-05-24 | 54.53 | $25.42 | 2700 |
| 2024-05-23 | 53.89 | $25.41 | 5846 |
| 2024-05-22 | 56.13 | $25.44 | 9300 |
| 2024-05-21 | 58.43 | $25.47 | 300 |
| 2024-05-20 | 56.15 | $25.43 | 3603 |
| 2024-05-17 | 57.66 | $25.45 | 1000 |
| 2024-05-16 | 57.66 | $25.45 | 5300 |
| 2024-05-15 | 59.08 | $25.47 | 5313 |
| 2024-05-14 | 54.84 | $25.39 | 803 |
| 2024-05-13 | 53.10 | $25.36 | 6528 |
| 2024-05-10 | 52.53 | $25.35 | 2344 |
| 2024-05-09 | 54.43 | $25.38 | 2428 |
| 2024-05-08 | 51.06 | $25.32 | 346 |
| 2024-05-07 | 51.66 | $25.33 | 1400 |
| 2024-05-06 | 54.10 | $25.37 | 6746 |
| 2024-05-03 | 53.05 | $25.35 | 1612 |
| 2024-05-02 | 49.76 | $25.29 | 4000 |
| 2024-05-01 | 44.19 | $25.20 | 700 |
| 2024-04-30 | 42.85 | $25.18 | 1231 |
| 2024-04-29 | 45.99 | $25.24 | 5707 |
| 2024-04-26 | 43.36 | $25.20 | 837 |
| 2024-04-25 | 41.32 | $25.17 | 3000 |
| 2024-04-24 | 43.82 | $25.22 | 4830 |
| 2024-04-23 | 44.33 | $25.23 | 2024 |
| 2024-04-22 | 43.07 | $25.21 | 6419 |
| 2024-04-19 | 42.45 | $25.20 | 2800 |
| 2024-04-18 | 40.62 | $25.17 | 2300 |
| 2024-04-17 | 41.46 | $25.19 | 200 |
| 2024-04-16 | 39.08 | $25.15 | 1300 |
| 2024-04-15 | 41.06 | $25.20 | 1914 |
| 2024-04-12 | 42.71 | $25.24 | 2613 |
| 2024-04-11 | 38.61 | $25.17 | 8734 |
| 2024-04-10 | 38.01 | $25.16 | 1900 |
| 2024-04-09 | 45.66 | $25.34 | 400 |
| 2024-04-08 | 43.87 | $25.31 | 1000 |
| 2024-04-05 | 44.33 | $25.32 | 2440 |
| 2024-04-04 | 47.68 | $25.39 | 1613 |
| 2024-04-03 | 44.86 | $25.34 | 2900 |
| 2024-04-02 | 43.11 | $25.31 | 3400 |
| 2024-04-01 | 42.53 | $25.30 | 1400 |
| 2024-03-28 | 57.47 | $25.57 | 1700 |
| 2024-03-27 | 58.19 | $25.58 | 2600 |
| 2024-03-26 | 55.55 | $25.53 | 300 |
| 2024-03-25 | 56.22 | $25.54 | 813 |
| 2024-03-22 | 58.95 | $25.58 | 1100 |
| 2024-03-21 | 55.35 | $25.51 | 1800 |
| 2024-03-20 | 54.82 | $25.50 | 1000 |
| 2024-03-19 | 49.64 | $25.41 | 2900 |
| 2024-03-18 | 47.08 | $25.37 | 1400 |
| 2024-03-15 | 47.65 | $25.38 | 1500 |
| 2024-03-14 | 48.79 | $25.40 | 1300 |
| 2024-03-13 | 54.31 | $25.49 | 403 |
| 2024-03-12 | 54.96 | $25.50 | 500 |
| 2024-03-11 | 57.61 | $25.54 | 1200 |
| 2024-03-08 | 60.37 | $25.58 | 1600 |
| 2024-03-07 | 59.44 | $25.56 | 6300 |
| 2024-03-06 | 58.05 | $25.53 | 742 |
| 2024-03-05 | 58.05 | $25.53 | 10400 |
| 2024-03-04 | 55.28 | $25.47 | 327 |
| 2024-03-01 | 56.46 | $25.49 | 800 |
| 2024-02-29 | 51.54 | $25.39 | 10927 |
| 2024-02-28 | 48.80 | $25.34 | 4100 |
| 2024-02-27 | 46.49 | $25.30 | 4024 |
| 2024-02-26 | 46.99 | $25.31 | 2700 |
| 2024-02-23 | 45.31 | $25.28 | 6501 |
| 2024-02-22 | 45.31 | $25.28 | 6500 |
| 2024-02-21 | 47.11 | $25.32 | 7000 |
| 2024-02-20 | 48.49 | $25.35 | 10813 |
| 2024-02-16 | 47.02 | $25.32 | 3005 |
| 2024-02-15 | 48.78 | $25.36 | 4601 |
| 2024-02-14 | 46.39 | $25.31 | 4537 |
| 2024-02-13 | 42.86 | $25.24 | 4732 |
| 2024-02-12 | 48.02 | $25.36 | 1613 |
| 2024-02-09 | 47.52 | $25.35 | 341 |
| 2024-02-08 | 48.86 | $25.38 | 200 |
| 2024-02-07 | 49.75 | $25.40 | 3000 |
| 2024-02-06 | 51.07 | $25.43 | 2500 |
| 2024-02-05 | 47.06 | $25.34 | 135524 |
| 2024-02-02 | 49.63 | $25.40 | 2116 |
| 2024-02-01 | 59.43 | $25.59 | 100 |
| 2024-01-31 | 59.03 | $25.58 | 5031 |
| 2024-01-30 | 54.26 | $25.47 | 100 |
| 2024-01-29 | 56.53 | $25.51 | 1200 |
| 2024-01-26 | 52.78 | $25.43 | 1432 |
| 2024-01-25 | 53.88 | $25.45 | 400 |
| 2024-01-24 | 50.43 | $25.38 | 9400 |
| 2024-01-23 | 52.02 | $25.41 | 400 |
| 2024-01-22 | 54.17 | $25.45 | 118 |
| 2024-01-19 | 53.25 | $25.43 | 1209 |
| 2024-01-18 | 54.82 | $25.46 | 8638 |
| 2024-01-17 | 53.52 | $25.43 | 940 |
| 2024-01-16 | 57.73 | $25.51 | 6600 |
| 2024-01-12 | 64.35 | $25.62 | 827 |
| 2024-01-11 | 60.00 | $25.51 | 2749 |
| 2024-01-10 | 54.74 | $25.40 | 2700 |
| 2024-01-09 | 55.37 | $25.41 | 15300 |
| 2024-01-08 | 56.60 | $25.43 | 5600 |
| 2024-01-05 | 54.18 | $25.38 | 1349 |
| 2024-01-04 | 57.22 | $25.43 | 1700 |
| 2024-01-03 | 61.12 | $25.49 | 5200 |
| 2024-01-02 | 59.37 | $25.45 | 4100 |
| 2023-12-29 | 62.73 | $25.50 | 5828 |
| 2023-12-28 | 62.73 | $25.50 | 4145 |
| 2023-12-27 | 65.41 | $25.54 | 600 |
| 2023-12-26 | 63.17 | $25.48 | 2342 |
| 2023-12-22 | 63.17 | $25.48 | 5700 |
| 2023-12-21 | 64.43 | $25.50 | 5820 |
| 2023-12-20 | 64.43 | $25.50 | 426 |
| 2023-12-19 | 62.04 | $25.43 | 3400 |
| 2023-12-18 | 62.04 | $25.43 | 8607 |
| 2023-12-15 | 63.69 | $25.46 | 4948 |
| 2023-12-14 | 65.34 | $25.49 | 1300 |
| 2023-12-13 | 65.34 | $25.49 | 18900 |
| 2023-12-12 | 56.10 | $25.22 | 2200 |
| 2023-12-11 | 56.10 | $25.22 | 11622 |
| 2023-12-08 | 57.12 | $25.24 | 919 |
| 2023-12-07 | 60.23 | $25.30 | 4808 |
| 2023-12-06 | 60.23 | $25.30 | 4422 |
| 2023-12-05 | 60.73 | $25.31 | 1942 |
| 2023-12-04 | 59.46 | $25.27 | 7047 |
| 2023-12-01 | 63.37 | $25.35 | 12300 |
| 2023-11-30 | 58.87 | $25.21 | 7100 |
| 2023-11-29 | 61.97 | $25.27 | 29300 |
| 2023-11-28 | 59.61 | $25.20 | 1709 |
| 2023-11-27 | 55.09 | $25.08 | 8505 |
| 2023-11-24 | 53.43 | $25.04 | 5400 |
| 2023-11-22 | 56.39 | $25.10 | 5206 |
| 2023-11-21 | 56.39 | $25.10 | 18705 |
| 2023-11-20 | 57.83 | $25.13 | 9946 |
| 2023-11-17 | 56.42 | $25.09 | 21800 |
| 2023-11-16 | 55.72 | $25.07 | 5900 |
| 2023-11-15 | 53.57 | $25.01 | 9526 |
| 2023-11-14 | 57.54 | $25.10 | 7623 |
| 2023-11-13 | 49.67 | $24.90 | 10526 |
| 2023-11-10 | 49.67 | $24.90 | 21500 |
| 2023-11-09 | 49.67 | $24.90 | 3100 |
| 2023-11-08 | 55.89 | $25.04 | 1600 |
| 2023-11-07 | 56.37 | $25.05 | 7600 |
| 2023-11-06 | 55.27 | $25.02 | 7200 |
| 2023-11-03 | 58.52 | $25.09 | 8811 |
| 2023-11-02 | 53.31 | $24.95 | 2200 |
| 2023-11-01 | 52.50 | $24.93 | 5720 |
| 2023-10-31 | 46.81 | $24.80 | 10200 |
| 2023-10-30 | 48.51 | $24.84 | 44949 |
| 2023-10-27 | 49.80 | $24.87 | 16400 |
| 2023-10-26 | 46.66 | $24.80 | 8700 |
| 2023-10-25 | 41.72 | $24.70 | 20905 |
| 2023-10-24 | 43.64 | $24.75 | 37319 |
| 2023-10-23 | 44.81 | $24.78 | 24101 |
| 2023-10-20 | 45.20 | $24.79 | 2700 |
| 2023-10-19 | 42.37 | $24.73 | 2300 |
| 2023-10-18 | 39.92 | $24.68 | 3700 |
| 2023-10-17 | 40.91 | $24.71 | 1400 |
| 2023-10-16 | 45.18 | $24.83 | 7615 |
| 2023-10-13 | 46.73 | $24.87 | 2900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.14
2026-07-24
Close Price
$25.70
Vol: 27300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -90.14 | $25.70 | 27300 |
| 2026-07-23 | -88.73 | $25.71 | 32220 |
| 2026-07-22 | -88.73 | $25.71 | 14926 |
| 2026-07-21 | -87.32 | $25.72 | 16600 |
| 2026-07-20 | -84.51 | $25.74 | 24027 |
| 2026-07-17 | -84.51 | $25.74 | 13100 |
| 2026-07-16 | -89.61 | $25.71 | 10800 |
| 2026-07-15 | -90.91 | $25.70 | 15100 |
| 2026-07-14 | -92.50 | $25.69 | 25400 |
| 2026-07-13 | -90.00 | $25.71 | 15130 |
| 2026-07-10 | -90.00 | $25.71 | 30300 |
| 2026-07-09 | -88.75 | $25.72 | 73400 |
| 2026-07-08 | -88.75 | $25.72 | 29000 |
| 2026-07-07 | -90.24 | $25.71 | 49846 |
| 2026-07-06 | -92.68 | $25.69 | 24628 |
| 2026-07-02 | -96.51 | $25.66 | 13203 |
| 2026-07-01 | -100.00 | $25.65 | 15300 |
| 2026-06-30 | -82.61 | $26.30 | 61700 |
| 2026-06-29 | -65.22 | $26.34 | 10100 |
| 2026-06-26 | -73.91 | $26.32 | 7400 |
| 2026-06-25 | -78.26 | $26.31 | 12900 |
| 2026-06-24 | -91.30 | $26.28 | 8200 |
| 2026-06-23 | -95.65 | $26.27 | 31800 |
| 2026-06-22 | -91.30 | $26.28 | 27911 |
| 2026-06-18 | -73.91 | $26.32 | 17800 |
| 2026-06-17 | -90.91 | $26.29 | 33800 |
| 2026-06-16 | -58.82 | $26.39 | 29000 |
| 2026-06-15 | -35.29 | $26.43 | 23603 |
| 2026-06-12 | -47.06 | $26.41 | 107109 |
| 2026-06-11 | -35.29 | $26.43 | 33200 |
| 2026-06-10 | -47.06 | $26.41 | 181800 |
| 2026-06-09 | -47.06 | $26.41 | 12700 |
| 2026-06-08 | -52.94 | $26.40 | 9200 |
| 2026-06-05 | -52.94 | $26.40 | 19002 |
| 2026-06-04 | -17.65 | $26.46 | 31100 |
| 2026-06-03 | -6.67 | $26.46 | 19607 |
| 2026-06-02 | 0.00 | $26.46 | 12500 |
| 2026-06-01 | -14.29 | $26.44 | 28935 |
| 2026-05-29 | -15.38 | $26.43 | 43100 |
| 2026-05-28 | -23.08 | $26.42 | 30542 |
| 2026-05-27 | -53.85 | $26.38 | 14100 |
| 2026-05-26 | -61.54 | $26.37 | 45800 |
| 2026-05-22 | -84.62 | $26.34 | 24500 |
| 2026-05-21 | -76.92 | $26.35 | 95300 |
| 2026-05-20 | -43.75 | $26.38 | 9500 |
| 2026-05-19 | -38.89 | $26.38 | 24707 |
| 2026-05-18 | -21.05 | $26.41 | 23728 |
| 2026-05-15 | -26.32 | $26.40 | 10124 |
| 2026-05-14 | -20.00 | $26.41 | 29708 |
| 2026-05-13 | -10.00 | $26.43 | 15727 |
| 2026-05-12 | -15.00 | $26.42 | 26603 |
| 2026-05-11 | -15.79 | $26.41 | 20000 |
| 2026-05-08 | -30.00 | $26.38 | 9403 |
| 2026-05-07 | -43.48 | $26.34 | 15837 |
| 2026-05-06 | -34.62 | $26.35 | 14203 |
| 2026-05-05 | -23.08 | $26.38 | 14941 |
| 2026-05-04 | -12.00 | $26.40 | 37600 |
| 2026-05-01 | -7.69 | $26.41 | 9416 |
| 2026-04-30 | -4.35 | $26.39 | 14600 |
| 2026-04-29 | -7.69 | $26.38 | 18500 |
| 2026-04-28 | -7.69 | $26.38 | 21327 |
| 2026-04-27 | -3.85 | $26.39 | 17900 |
| 2026-04-24 | 0.00 | $26.37 | 27906 |
| 2026-04-23 | -5.26 | $26.31 | 18917 |
| 2026-04-22 | -19.05 | $26.28 | 101041 |
| 2026-04-21 | -19.05 | $26.28 | 17000 |
| 2026-04-20 | -23.81 | $26.27 | 30200 |
| 2026-04-17 | -14.29 | $26.29 | 28800 |
| 2026-04-16 | -19.05 | $26.28 | 20700 |
| 2026-04-15 | -10.53 | $26.28 | 32820 |
| 2026-04-14 | -15.79 | $26.27 | 28000 |
| 2026-04-13 | -15.79 | $26.27 | 42200 |
| 2026-04-10 | -36.84 | $26.23 | 12100 |
| 2026-04-09 | -42.11 | $26.22 | 26000 |
| 2026-04-08 | -42.11 | $26.22 | 20400 |
| 2026-04-07 | -31.58 | $26.24 | 88200 |
| 2026-04-06 | -47.37 | $26.21 | 85434 |
| 2026-04-02 | -52.63 | $26.20 | 361800 |
| 2026-04-01 | -78.95 | $26.15 | 14000 |
| 2026-03-31 | -31.58 | $26.24 | 14102 |
| 2026-03-30 | -31.58 | $26.24 | 18449 |
| 2026-03-27 | -68.42 | $26.17 | 13300 |
| 2026-03-26 | -89.47 | $26.13 | 24900 |
| 2026-03-25 | -89.47 | $26.13 | 22039 |
| 2026-03-24 | -80.00 | $26.14 | 23736 |
| 2026-03-23 | -65.00 | $26.17 | 71900 |
| 2026-03-20 | -45.00 | $26.21 | 46728 |
| 2026-03-19 | -33.33 | $26.23 | 22837 |
| 2026-03-18 | -22.73 | $26.25 | 82200 |
| 2026-03-17 | 0.00 | $26.27 | 8200 |
| 2026-03-16 | -21.05 | $26.22 | 42700 |
| 2026-03-13 | -36.84 | $26.19 | 14313 |
| 2026-03-12 | -31.58 | $26.20 | 11800 |
| 2026-03-11 | -26.32 | $26.21 | 14200 |
| 2026-03-10 | -36.84 | $26.19 | 18947 |
| 2026-03-09 | -15.79 | $26.23 | 15046 |
| 2026-03-06 | -15.79 | $26.23 | 6202 |
| 2026-03-05 | -23.08 | $26.17 | 14042 |
| 2026-03-04 | -38.46 | $26.15 | 26126 |
| 2026-03-03 | -23.08 | $26.17 | 13529 |
| 2026-03-02 | -15.38 | $26.18 | 10615 |
| 2026-02-27 | -7.69 | $26.19 | 12404 |
| 2026-02-26 | 0.00 | $26.16 | 22400 |
| 2026-02-25 | -11.11 | $26.12 | 9010 |
| 2026-02-24 | -16.67 | $26.11 | 15016 |
| 2026-02-23 | -8.33 | $26.12 | 21000 |
| 2026-02-20 | -23.08 | $26.10 | 54500 |
| 2026-02-19 | -20.00 | $26.10 | 23315 |
| 2026-02-18 | -20.00 | $26.10 | 9846 |
| 2026-02-17 | -25.00 | $26.09 | 33500 |
| 2026-02-13 | -12.50 | $26.11 | 11200 |
| 2026-02-12 | -12.50 | $26.11 | 13047 |
| 2026-02-11 | -18.75 | $26.10 | 14900 |
| 2026-02-10 | -18.75 | $26.10 | 16106 |
| 2026-02-09 | -12.50 | $26.11 | 10600 |
| 2026-02-06 | -12.50 | $26.11 | 6500 |
| 2026-02-05 | -12.50 | $26.11 | 12347 |
| 2026-02-04 | -31.25 | $26.08 | 16724 |
| 2026-02-03 | -25.00 | $26.09 | 129032 |
| 2026-02-02 | -25.00 | $26.09 | 44500 |
| 2026-01-30 | 0.00 | $26.13 | 11504 |
| 2026-01-29 | -6.67 | $26.11 | 13300 |
| 2026-01-28 | -9.09 | $26.07 | 13400 |
| 2026-01-27 | -11.11 | $26.05 | 23738 |
| 2026-01-26 | -36.36 | $26.02 | 21400 |
| 2026-01-23 | -36.36 | $26.02 | 14800 |
| 2026-01-22 | -42.86 | $26.00 | 15732 |
| 2026-01-21 | -35.71 | $26.01 | 41501 |
| 2026-01-20 | -64.29 | $25.97 | 26400 |
| 2026-01-16 | -78.79 | $25.99 | 26700 |
| 2026-01-15 | -78.79 | $25.99 | 223304 |
| 2026-01-14 | -66.67 | $26.03 | 3590 |
| 2026-01-13 | -68.57 | $26.03 | 13626 |
| 2026-01-12 | -77.14 | $26.00 | 39726 |
| 2026-01-09 | -68.57 | $26.03 | 36149 |
| 2026-01-08 | -71.43 | $26.02 | 34300 |
| 2026-01-07 | -71.43 | $26.02 | 24506 |
| 2026-01-06 | -71.43 | $26.02 | 16246 |
| 2026-01-05 | -72.22 | $26.02 | 25600 |
| 2026-01-02 | -80.56 | $25.99 | 48514 |
| 2025-12-31 | -83.33 | $25.98 | 9200 |
| 2025-12-30 | -77.78 | $26.00 | 32825 |
| 2025-12-29 | -80.56 | $25.99 | 58713 |
| 2025-12-26 | -86.11 | $25.97 | 14913 |
| 2025-12-24 | -86.11 | $25.97 | 18301 |
| 2025-12-23 | -91.67 | $25.95 | 23013 |
| 2025-12-22 | -96.97 | $25.96 | 17400 |
| 2025-12-19 | -96.97 | $25.96 | 13300 |
| 2025-12-18 | -36.36 | $26.24 | 11400 |
| 2025-12-17 | -36.36 | $26.24 | 11400 |
| 2025-12-16 | -45.45 | $26.23 | 12243 |
| 2025-12-15 | -27.27 | $26.25 | 17725 |
| 2025-12-12 | -27.27 | $26.25 | 11100 |
| 2025-12-11 | -27.27 | $26.25 | 17847 |
| 2025-12-10 | -27.27 | $26.25 | 22119 |
| 2025-12-09 | -63.64 | $26.21 | 20231 |
| 2025-12-08 | -36.36 | $26.24 | 9103 |
| 2025-12-05 | -25.00 | $26.25 | 5500 |
| 2025-12-04 | -16.67 | $26.26 | 6132 |
| 2025-12-03 | -8.33 | $26.27 | 10019 |
| 2025-12-02 | -16.67 | $26.26 | 35948 |
| 2025-12-01 | -41.67 | $26.23 | 9300 |
| 2025-11-28 | -16.67 | $26.26 | 9800 |
| 2025-11-26 | -10.00 | $26.25 | 19300 |
| 2025-11-25 | -20.00 | $26.24 | 19319 |
| 2025-11-24 | -30.00 | $26.23 | 5340 |
| 2025-11-21 | -33.33 | $26.24 | 18708 |
| 2025-11-20 | -61.54 | $26.21 | 16300 |
| 2025-11-19 | -75.00 | $26.20 | 1314 |
| 2025-11-18 | -75.00 | $26.20 | 18400 |
| 2025-11-17 | -75.00 | $26.20 | 16743 |
| 2025-11-14 | -75.00 | $26.20 | 8019 |
| 2025-11-13 | -75.00 | $26.20 | 6304 |
| 2025-11-12 | -68.75 | $26.21 | 14800 |
| 2025-11-11 | -56.25 | $26.23 | 5500 |
| 2025-11-10 | -68.75 | $26.21 | 14500 |
| 2025-11-07 | -87.50 | $26.18 | 4300 |
| 2025-11-06 | -93.75 | $26.17 | 4700 |
| 2025-11-05 | -87.50 | $26.18 | 8917 |
| 2025-11-04 | -62.50 | $26.22 | 7900 |
| 2025-11-03 | -81.25 | $26.19 | 13200 |
| 2025-10-31 | -75.00 | $26.20 | 32100 |
| 2025-10-30 | -87.50 | $26.18 | 15214 |
| 2025-10-29 | -92.31 | $26.20 | 20300 |
| 2025-10-28 | -46.15 | $26.26 | 20400 |
| 2025-10-27 | -71.43 | $26.27 | 12040 |
| 2025-10-24 | -64.29 | $26.29 | 7517 |
| 2025-10-23 | -64.29 | $26.29 | 14900 |
| 2025-10-22 | -57.14 | $26.31 | 7200 |
| 2025-10-21 | -72.41 | $26.27 | 24311 |
| 2025-10-20 | -70.97 | $26.28 | 12723 |
| 2025-10-17 | -74.19 | $26.27 | 5427 |
| 2025-10-16 | -70.97 | $26.28 | 5900 |
| 2025-10-15 | -74.19 | $26.27 | 4508 |
| 2025-10-14 | -86.49 | $26.24 | 8734 |
| 2025-10-13 | -83.78 | $26.25 | 2621 |
| 2025-10-10 | -83.78 | $26.25 | 3023 |
| 2025-10-09 | -91.89 | $26.22 | 4009 |
| 2025-10-08 | -86.49 | $26.24 | 11000 |
| 2025-10-07 | -86.49 | $26.24 | 9900 |
| 2025-10-06 | -94.59 | $26.21 | 13500 |
| 2025-10-03 | -100.00 | $26.20 | 17900 |
| 2025-10-02 | -94.44 | $26.22 | 7500 |
| 2025-10-01 | -94.29 | $26.23 | 9700 |
| 2025-09-30 | -76.92 | $26.46 | 45400 |
| 2025-09-29 | -84.62 | $26.45 | 7913 |
| 2025-09-26 | -84.62 | $26.45 | 13621 |
| 2025-09-25 | -92.31 | $26.44 | 19312 |
| 2025-09-24 | -72.73 | $26.48 | 3200 |
| 2025-09-23 | -40.00 | $26.50 | 17500 |
| 2025-09-22 | -50.00 | $26.47 | 5232 |
| 2025-09-19 | -28.00 | $26.49 | 6619 |
| 2025-09-18 | -20.00 | $26.50 | 6820 |
| 2025-09-17 | -16.67 | $26.51 | 10300 |
| 2025-09-16 | -10.34 | $26.52 | 9700 |
| 2025-09-15 | -16.67 | $26.50 | 8702 |
| 2025-09-12 | -16.67 | $26.50 | 5740 |
| 2025-09-11 | -16.67 | $26.50 | 16833 |
| 2025-09-10 | -10.00 | $26.52 | 10543 |
| 2025-09-09 | -13.33 | $26.51 | 7925 |
| 2025-09-08 | -6.67 | $26.53 | 14739 |
| 2025-09-05 | -3.23 | $26.52 | 12900 |
| 2025-09-04 | -13.33 | $26.48 | 5900 |
| 2025-09-03 | -13.33 | $26.48 | 6640 |
| 2025-09-02 | -16.67 | $26.47 | 8007 |
| 2025-08-29 | -10.00 | $26.49 | 5948 |
| 2025-08-28 | -3.13 | $26.49 | 13900 |
| 2025-08-27 | 0.00 | $26.50 | 7800 |
| 2025-08-26 | 0.00 | $26.44 | 22800 |
| 2025-08-25 | -6.45 | $26.39 | 6800 |
| 2025-08-22 | 0.00 | $26.41 | 4000 |
| 2025-08-21 | -14.29 | $26.28 | 26423 |
| 2025-08-20 | -9.52 | $26.29 | 15000 |
| 2025-08-19 | -19.05 | $26.27 | 6500 |
| 2025-08-18 | -19.05 | $26.27 | 5000 |
| 2025-08-15 | -19.05 | $26.27 | 7329 |
| 2025-08-14 | -14.29 | $26.28 | 6802 |
| 2025-08-13 | -4.76 | $26.30 | 6700 |
| 2025-08-12 | 0.00 | $26.27 | 17600 |
| 2025-08-11 | 0.00 | $26.27 | 9830 |
| 2025-08-08 | -5.00 | $26.25 | 9747 |
| 2025-08-07 | -4.76 | $26.25 | 1300 |
| 2025-08-06 | -4.35 | $26.25 | 5200 |
| 2025-08-05 | -13.04 | $26.23 | 14600 |
| 2025-08-04 | 0.00 | $26.26 | 18900 |
| 2025-08-01 | 0.00 | $26.23 | 5629 |
| 2025-07-31 | -47.62 | $26.11 | 60100 |
| 2025-07-30 | -38.10 | $26.13 | 10100 |
| 2025-07-29 | -19.05 | $26.17 | 10938 |
| 2025-07-28 | -61.29 | $26.12 | 9844 |
| 2025-07-25 | -58.06 | $26.13 | 4900 |
| 2025-07-24 | -58.06 | $26.13 | 7900 |
| 2025-07-23 | -54.84 | $26.14 | 5531 |
| 2025-07-22 | -35.48 | $26.20 | 16808 |
| 2025-07-21 | -35.48 | $26.20 | 5537 |
| 2025-07-18 | -48.39 | $26.16 | 14046 |
| 2025-07-17 | -54.84 | $26.14 | 2400 |
| 2025-07-16 | -58.06 | $26.13 | 8739 |
| 2025-07-15 | -77.42 | $26.07 | 9948 |
| 2025-07-14 | -70.97 | $26.09 | 10100 |
| 2025-07-11 | -74.19 | $26.08 | 16208 |
| 2025-07-10 | -87.10 | $26.04 | 23900 |
| 2025-07-09 | -83.87 | $26.05 | 10738 |
| 2025-07-08 | -93.55 | $26.02 | 2736 |
| 2025-07-07 | -90.32 | $26.03 | 11147 |
| 2025-07-03 | -96.77 | $26.01 | 9100 |
| 2025-07-02 | -90.32 | $26.03 | 5500 |
| 2025-07-01 | -96.77 | $26.01 | 7000 |
| 2025-06-30 | -9.68 | $26.28 | 20131 |
| 2025-06-27 | -3.57 | $26.27 | 12210 |
| 2025-06-26 | 0.00 | $26.27 | 5600 |
| 2025-06-25 | -11.54 | $26.23 | 16200 |
| 2025-06-24 | -19.23 | $26.21 | 3400 |
| 2025-06-23 | -19.23 | $26.21 | 8100 |
| 2025-06-20 | -5.00 | $26.19 | 5300 |
| 2025-06-18 | -12.50 | $26.14 | 10405 |
| 2025-06-17 | -20.00 | $26.12 | 2917 |
| 2025-06-16 | -46.67 | $26.08 | 20504 |
| 2025-06-13 | -40.00 | $26.09 | 3900 |
| 2025-06-12 | -53.33 | $26.07 | 3711 |
| 2025-06-11 | -55.56 | $26.05 | 8015 |
| 2025-06-10 | -52.38 | $26.04 | 9900 |
| 2025-06-09 | -66.67 | $26.01 | 8914 |
| 2025-06-06 | -69.57 | $26.01 | 1600 |
| 2025-06-05 | -39.13 | $26.08 | 9402 |
| 2025-06-04 | -21.74 | $26.12 | 6400 |
| 2025-06-03 | -34.78 | $26.09 | 11900 |
| 2025-06-02 | -21.74 | $26.12 | 17627 |
| 2025-05-30 | -23.08 | $26.14 | 3200 |
| 2025-05-29 | -48.39 | $26.10 | 1748 |
| 2025-05-28 | -57.58 | $26.08 | 7500 |
| 2025-05-27 | -48.48 | $26.11 | 9400 |
| 2025-05-23 | -45.45 | $26.12 | 8302 |
| 2025-05-22 | -57.58 | $26.08 | 6900 |
| 2025-05-21 | -69.70 | $26.04 | 15400 |
| 2025-05-20 | -51.52 | $26.10 | 6900 |
| 2025-05-19 | -57.58 | $26.08 | 7741 |
| 2025-05-16 | -66.67 | $26.05 | 13400 |
| 2025-05-15 | -72.73 | $26.03 | 5407 |
| 2025-05-14 | -82.35 | $25.99 | 4215 |
| 2025-05-13 | -78.38 | $25.98 | 25502 |
| 2025-05-12 | -78.95 | $25.97 | 11030 |
| 2025-05-09 | -24.14 | $26.13 | 26800 |
| 2025-05-08 | -27.59 | $26.11 | 1.6M |
| 2025-05-07 | -20.69 | $26.15 | 3013 |
| 2025-05-06 | -22.41 | $26.14 | 7742 |
| 2025-05-05 | -29.31 | $26.10 | 3005 |
| 2025-05-02 | -27.59 | $26.11 | 3309 |
| 2025-05-01 | -10.34 | $26.21 | 6046 |
| 2025-04-30 | 0.00 | $26.27 | 4547 |
| 2025-04-29 | -1.85 | $26.22 | 8132 |
| 2025-04-28 | -13.11 | $26.22 | 9300 |
| 2025-04-25 | -26.23 | $26.14 | 14511 |
| 2025-04-24 | -31.15 | $26.11 | 12300 |
| 2025-04-23 | -44.26 | $26.03 | 3000 |
| 2025-04-22 | -40.98 | $26.05 | 12503 |
| 2025-04-21 | -47.54 | $26.01 | 3140 |
| 2025-04-17 | -44.26 | $26.03 | 5100 |
| 2025-04-16 | -57.38 | $25.95 | 19723 |
| 2025-04-15 | -63.93 | $25.91 | 19409 |
| 2025-04-14 | -63.93 | $25.91 | 15300 |
| 2025-04-11 | -73.77 | $25.85 | 12019 |
| 2025-04-10 | -100.00 | $25.89 | 10205 |
| 2025-04-09 | -71.79 | $26.02 | 9126 |
| 2025-04-08 | -75.00 | $26.03 | 8000 |
| 2025-04-07 | -88.89 | $25.98 | 28820 |
| 2025-04-04 | -55.56 | $26.10 | 19800 |
| 2025-04-03 | -35.14 | $26.17 | 5100 |
| 2025-04-02 | -67.57 | $26.05 | 135604 |
| 2025-04-01 | -81.08 | $26.00 | 7800 |
| 2025-03-31 | -10.81 | $26.26 | 15500 |
| 2025-03-28 | -3.13 | $26.24 | 2700 |
| 2025-03-27 | 0.00 | $26.17 | 3800 |
| 2025-03-26 | -8.70 | $26.10 | 1509 |
| 2025-03-25 | -7.69 | $26.10 | 5800 |
| 2025-03-24 | -19.23 | $26.07 | 11200 |
| 2025-03-21 | -3.03 | $26.11 | 9700 |
| 2025-03-20 | -6.06 | $26.09 | 11032 |
| 2025-03-19 | -16.67 | $26.05 | 2000 |
| 2025-03-18 | -35.90 | $25.97 | 5520 |
| 2025-03-17 | -39.02 | $25.95 | 4000 |
| 2025-03-14 | -34.15 | $25.97 | 10140 |
| 2025-03-13 | -23.26 | $26.01 | 7900 |
| 2025-03-12 | -23.91 | $26.00 | 8339 |
| 2025-03-11 | -21.74 | $26.01 | 4700 |
| 2025-03-10 | -19.57 | $26.02 | 6742 |
| 2025-03-07 | -36.96 | $25.94 | 12401 |
| 2025-03-06 | -34.78 | $25.95 | 12100 |
| 2025-03-05 | -30.43 | $25.97 | 33500 |
| 2025-03-04 | -13.04 | $26.05 | 20600 |
| 2025-03-03 | 0.00 | $26.05 | 4400 |
| 2025-02-28 | 0.00 | $26.02 | 7500 |
| 2025-02-27 | 0.00 | $25.92 | 4614 |
| 2025-02-26 | 0.00 | $25.89 | 4700 |
| 2025-02-25 | -3.23 | $25.88 | 5313 |
| 2025-02-24 | 0.00 | $25.83 | 12603 |
| 2025-02-21 | -3.70 | $25.80 | 14505 |
| 2025-02-20 | -3.70 | $25.77 | 13105 |
| 2025-02-19 | -7.14 | $25.75 | 4500 |
| 2025-02-18 | -21.43 | $25.71 | 16900 |
| 2025-02-14 | -10.71 | $25.74 | 14244 |
| 2025-02-13 | -25.00 | $25.70 | 1900 |
| 2025-02-12 | -42.86 | $25.65 | 8000 |
| 2025-02-11 | -16.22 | $25.71 | 8400 |
| 2025-02-10 | -15.00 | $25.71 | 13824 |
| 2025-02-07 | -19.51 | $25.69 | 3100 |
| 2025-02-06 | -12.20 | $25.72 | 2443 |
| 2025-02-05 | -4.88 | $25.75 | 4441 |
| 2025-02-04 | -9.76 | $25.73 | 3501 |
| 2025-02-03 | -14.63 | $25.71 | 10214 |
| 2025-01-31 | 0.00 | $25.65 | 8101 |
| 2025-01-30 | -7.14 | $25.62 | 833 |
| 2025-01-29 | -10.34 | $25.60 | 2700 |
| 2025-01-28 | 0.00 | $25.63 | 7900 |
| 2025-01-27 | -3.03 | $25.61 | 2219 |
| 2025-01-24 | 0.00 | $25.57 | 7700 |
| 2025-01-23 | -14.29 | $25.53 | 5200 |
| 2025-01-22 | -21.43 | $25.51 | 12600 |
| 2025-01-21 | -13.79 | $25.53 | 13448 |
| 2025-01-17 | -10.34 | $25.54 | 3900 |
| 2025-01-16 | -17.65 | $25.56 | 1300 |
| 2025-01-15 | -39.47 | $25.51 | 31400 |
| 2025-01-14 | -66.67 | $25.42 | 7900 |
| 2025-01-13 | -72.73 | $25.40 | 4200 |
| 2025-01-10 | -80.43 | $25.37 | 4502 |
| 2025-01-08 | -69.57 | $25.42 | 6900 |
| 2025-01-07 | -78.26 | $25.38 | 6843 |
| 2025-01-06 | -81.25 | $25.37 | 7946 |
| 2025-01-03 | -81.25 | $25.37 | 14906 |
| 2025-01-02 | -77.08 | $25.39 | 4100 |
| 2024-12-31 | -72.92 | $25.41 | 8407 |
| 2024-12-30 | -83.33 | $25.36 | 7400 |
| 2024-12-27 | -93.75 | $25.31 | 14900 |
| 2024-12-26 | -89.58 | $25.33 | 14700 |
| 2024-12-24 | -91.67 | $25.32 | 6021 |
| 2024-12-23 | -95.83 | $25.30 | 8241 |
| 2024-12-20 | -93.75 | $25.31 | 17014 |
| 2024-12-19 | -100.00 | $25.28 | 4500 |
| 2024-12-18 | -97.83 | $25.31 | 9400 |
| 2024-12-17 | -80.00 | $25.60 | 9024 |
| 2024-12-16 | -65.00 | $25.63 | 38900 |
| 2024-12-13 | -39.29 | $25.65 | 1546 |
| 2024-12-12 | -21.43 | $25.70 | 13948 |
| 2024-12-11 | -14.29 | $25.72 | 7449 |
| 2024-12-10 | -14.29 | $25.72 | 9912 |
| 2024-12-09 | -14.29 | $25.72 | 12528 |
| 2024-12-06 | -7.14 | $25.74 | 4700 |
| 2024-12-05 | -7.69 | $25.72 | 5300 |
| 2024-12-04 | 0.00 | $25.74 | 4734 |
| 2024-12-03 | -4.17 | $25.71 | 18500 |
| 2024-12-02 | -4.76 | $25.68 | 2300 |
| 2024-11-29 | -26.32 | $25.62 | 6036 |
| 2024-11-27 | -5.26 | $25.66 | 11100 |
| 2024-11-26 | -31.58 | $25.61 | 7506 |
| 2024-11-25 | -21.05 | $25.63 | 4414 |
| 2024-11-22 | -42.11 | $25.59 | 5700 |
| 2024-11-21 | -42.11 | $25.59 | 5640 |
| 2024-11-20 | -31.58 | $25.61 | 9118 |
| 2024-11-19 | -26.32 | $25.62 | 15646 |
| 2024-11-18 | -45.00 | $25.59 | 19000 |
| 2024-11-15 | -73.08 | $25.55 | 10406 |
| 2024-11-14 | -88.46 | $25.52 | 9200 |
| 2024-11-13 | -76.92 | $25.55 | 9700 |
| 2024-11-12 | -80.77 | $25.54 | 23900 |
| 2024-11-11 | -62.96 | $25.59 | 9500 |
| 2024-11-08 | -44.44 | $25.64 | 9500 |
| 2024-11-07 | -44.44 | $25.64 | 20040 |
| 2024-11-06 | -59.26 | $25.60 | 27501 |
| 2024-11-05 | -85.19 | $25.53 | 6723 |
| 2024-11-04 | -88.00 | $25.54 | 9500 |
| 2024-11-01 | -91.67 | $25.54 | 10400 |
| 2024-10-31 | -75.00 | $25.58 | 2600 |
| 2024-10-30 | -82.35 | $25.58 | 9625 |
| 2024-10-29 | -83.78 | $25.58 | 900 |
| 2024-10-28 | -92.11 | $25.55 | 10900 |
| 2024-10-25 | -100.00 | $25.58 | 3703 |
| 2024-10-24 | -95.83 | $25.62 | 4200 |
| 2024-10-23 | -97.92 | $25.61 | 8700 |
| 2024-10-22 | -95.45 | $25.67 | 6800 |
| 2024-10-21 | -97.92 | $25.66 | 8500 |
| 2024-10-18 | -81.25 | $25.74 | 610 |
| 2024-10-17 | -85.42 | $25.72 | 6842 |
| 2024-10-16 | -81.25 | $25.74 | 1200 |
| 2024-10-15 | -81.25 | $25.74 | 3716 |
| 2024-10-14 | -81.25 | $25.74 | 5300 |
| 2024-10-11 | -85.33 | $25.76 | 1200 |
| 2024-10-10 | -86.67 | $25.75 | 1621 |
| 2024-10-09 | -96.00 | $25.68 | 3200 |
| 2024-10-08 | -92.00 | $25.71 | 19700 |
| 2024-10-07 | -94.67 | $25.69 | 1924 |
| 2024-10-04 | -100.00 | $25.70 | 3800 |
| 2024-10-03 | -93.33 | $25.84 | 2600 |
| 2024-10-02 | -82.26 | $25.89 | 100 |
| 2024-10-01 | -81.25 | $25.88 | 832 |
| 2024-09-30 | -51.52 | $26.06 | 1311 |
| 2024-09-27 | -47.06 | $26.08 | 140 |
| 2024-09-26 | -54.41 | $26.03 | 2646 |
| 2024-09-25 | -47.06 | $26.08 | 200 |
| 2024-09-24 | -39.71 | $26.13 | 3100 |
| 2024-09-23 | -50.00 | $26.06 | 2000 |
| 2024-09-20 | -45.83 | $26.07 | 1300 |
| 2024-09-19 | -43.59 | $26.06 | 1400 |
| 2024-09-18 | -53.85 | $25.98 | 600 |
| 2024-09-17 | -47.44 | $26.03 | 1500 |
| 2024-09-16 | -48.10 | $26.02 | 1700 |
| 2024-09-13 | 0.00 | $25.99 | 100 |
| 2024-09-12 | -6.06 | $25.92 | 2000 |
| 2024-09-11 | -6.06 | $25.92 | 700 |
| 2024-09-10 | 0.00 | $25.90 | 1303 |
| 2024-09-09 | -4.17 | $25.84 | 19327 |
| 2024-09-06 | -14.81 | $25.81 | 11849 |
| 2024-09-05 | -16.00 | $25.78 | 624 |
| 2024-09-04 | -20.00 | $25.77 | 1216 |
| 2024-09-03 | -28.00 | $25.75 | 1700 |
| 2024-08-30 | -40.00 | $25.72 | 3600 |
| 2024-08-29 | -20.00 | $25.77 | 1844 |
| 2024-08-28 | -16.00 | $25.78 | 1600 |
| 2024-08-27 | -12.50 | $25.78 | 1900 |
| 2024-08-26 | -8.33 | $25.79 | 9014 |
| 2024-08-23 | -3.13 | $25.77 | 3328 |
| 2024-08-22 | -21.43 | $25.66 | 1149 |
| 2024-08-21 | -6.06 | $25.70 | 2804 |
| 2024-08-20 | -18.18 | $25.66 | 1700 |
| 2024-08-19 | -33.33 | $25.61 | 4245 |
| 2024-08-16 | -24.32 | $25.63 | 2033 |
| 2024-08-15 | -24.32 | $25.63 | 3036 |
| 2024-08-14 | -10.81 | $25.68 | 5100 |
| 2024-08-13 | -5.56 | $25.69 | 1142 |
| 2024-08-12 | -13.89 | $25.66 | 1603 |
| 2024-08-09 | -36.11 | $25.58 | 1800 |
| 2024-08-08 | -38.89 | $25.57 | 1600 |
| 2024-08-07 | -30.56 | $25.60 | 1214 |
| 2024-08-06 | -17.07 | $25.64 | 100 |
| 2024-08-05 | -4.88 | $25.69 | 1814 |
| 2024-08-02 | -4.88 | $25.69 | 5341 |
| 2024-08-01 | -5.88 | $25.62 | 5206 |
| 2024-07-31 | 0.00 | $25.59 | 1431 |
| 2024-07-30 | 0.00 | $25.47 | 1942 |
| 2024-07-29 | 0.00 | $25.47 | 2600 |
| 2024-07-26 | -47.17 | $25.45 | 2821 |
| 2024-07-25 | -58.49 | $25.39 | 202 |
| 2024-07-24 | -56.60 | $25.40 | 1800 |
| 2024-07-23 | -56.60 | $25.40 | 3040 |
| 2024-07-22 | -64.15 | $25.36 | 4800 |
| 2024-07-19 | -60.38 | $25.38 | 700 |
| 2024-07-18 | -50.94 | $25.43 | 400 |
| 2024-07-17 | -43.40 | $25.47 | 2000 |
| 2024-07-16 | -45.28 | $25.46 | 2300 |
| 2024-07-15 | -50.94 | $25.43 | 5000 |
| 2024-07-12 | -54.72 | $25.41 | 4100 |
| 2024-07-11 | -66.04 | $25.35 | 706 |
| 2024-07-10 | -71.70 | $25.32 | 4122 |
| 2024-07-09 | -75.47 | $25.30 | 5236 |
| 2024-07-08 | -75.47 | $25.30 | 4245 |
| 2024-07-05 | -67.92 | $25.34 | 8508 |
| 2024-07-03 | -86.79 | $25.24 | 5900 |
| 2024-07-02 | -94.34 | $25.20 | 800 |
| 2024-07-01 | -96.23 | $25.19 | 2000 |
| 2024-06-28 | 0.00 | $25.70 | 128 |
| 2024-06-27 | -3.85 | $25.68 | 1200 |
| 2024-06-26 | -12.50 | $25.64 | 1300 |
| 2024-06-25 | -3.13 | $25.67 | 2335 |
| 2024-06-24 | -9.38 | $25.65 | 2704 |
| 2024-06-21 | -6.25 | $25.66 | 4600 |
| 2024-06-20 | 0.00 | $25.68 | 6020 |
| 2024-06-18 | -3.33 | $25.65 | 1416 |
| 2024-06-17 | -22.22 | $25.57 | 301 |
| 2024-06-14 | -18.52 | $25.58 | 100 |
| 2024-06-13 | -11.11 | $25.60 | 100 |
| 2024-06-12 | -33.33 | $25.54 | 13900 |
| 2024-06-11 | -40.74 | $25.52 | 2000 |
| 2024-06-10 | -53.57 | $25.48 | 603 |
| 2024-06-07 | -50.00 | $25.49 | 2700 |
| 2024-06-06 | 0.00 | $25.63 | 312 |
| 2024-06-05 | 0.00 | $25.63 | 1710 |
| 2024-06-04 | -3.33 | $25.59 | 542 |
| 2024-06-03 | 0.00 | $25.55 | 3339 |
| 2024-05-31 | 0.00 | $25.50 | 617 |
| 2024-05-30 | -22.73 | $25.43 | 2400 |
| 2024-05-29 | -39.29 | $25.37 | 4100 |
| 2024-05-28 | -22.58 | $25.41 | 1732 |
| 2024-05-24 | -19.35 | $25.42 | 2700 |
| 2024-05-23 | -22.58 | $25.41 | 5846 |
| 2024-05-22 | -12.50 | $25.44 | 9300 |
| 2024-05-21 | -3.13 | $25.47 | 300 |
| 2024-05-20 | -15.63 | $25.43 | 3603 |
| 2024-05-17 | -9.38 | $25.45 | 1000 |
| 2024-05-16 | -9.38 | $25.45 | 5300 |
| 2024-05-15 | -3.03 | $25.47 | 5313 |
| 2024-05-14 | 0.00 | $25.39 | 803 |
| 2024-05-13 | -12.50 | $25.36 | 6528 |
| 2024-05-10 | -13.04 | $25.35 | 2344 |
| 2024-05-09 | 0.00 | $25.38 | 2428 |
| 2024-05-08 | -22.73 | $25.32 | 346 |
| 2024-05-07 | -18.18 | $25.33 | 1400 |
| 2024-05-06 | 0.00 | $25.37 | 6746 |
| 2024-05-03 | -4.76 | $25.35 | 1612 |
| 2024-05-02 | -33.33 | $25.29 | 4000 |
| 2024-05-01 | -79.17 | $25.20 | 700 |
| 2024-04-30 | -87.50 | $25.18 | 1231 |
| 2024-04-29 | -62.50 | $25.24 | 5707 |
| 2024-04-26 | -83.87 | $25.20 | 837 |
| 2024-04-25 | -95.24 | $25.17 | 3000 |
| 2024-04-24 | -83.72 | $25.22 | 4830 |
| 2024-04-23 | -81.40 | $25.23 | 2024 |
| 2024-04-22 | -86.05 | $25.21 | 6419 |
| 2024-04-19 | -88.37 | $25.20 | 2800 |
| 2024-04-18 | -95.35 | $25.17 | 2300 |
| 2024-04-17 | -90.70 | $25.19 | 200 |
| 2024-04-16 | -100.00 | $25.15 | 1300 |
| 2024-04-15 | -90.48 | $25.20 | 1914 |
| 2024-04-12 | -80.95 | $25.24 | 2613 |
| 2024-04-11 | -97.62 | $25.17 | 8734 |
| 2024-04-10 | -100.00 | $25.16 | 1900 |
| 2024-04-09 | -80.00 | $25.34 | 400 |
| 2024-04-08 | -90.00 | $25.31 | 1000 |
| 2024-04-05 | -87.50 | $25.32 | 2440 |
| 2024-04-04 | -65.63 | $25.39 | 1613 |
| 2024-04-03 | -81.25 | $25.34 | 2900 |
| 2024-04-02 | -90.63 | $25.31 | 3400 |
| 2024-04-01 | -93.75 | $25.30 | 1400 |
| 2024-03-28 | -12.50 | $25.57 | 1700 |
| 2024-03-27 | -8.33 | $25.58 | 2600 |
| 2024-03-26 | -25.00 | $25.53 | 300 |
| 2024-03-25 | -19.35 | $25.54 | 813 |
| 2024-03-22 | -6.45 | $25.58 | 1100 |
| 2024-03-21 | -28.13 | $25.51 | 1800 |
| 2024-03-20 | -31.25 | $25.50 | 1000 |
| 2024-03-19 | -59.38 | $25.41 | 2900 |
| 2024-03-18 | -71.88 | $25.37 | 1400 |
| 2024-03-15 | -68.75 | $25.38 | 1500 |
| 2024-03-14 | -62.50 | $25.40 | 1300 |
| 2024-03-13 | -34.38 | $25.49 | 403 |
| 2024-03-12 | -27.78 | $25.50 | 500 |
| 2024-03-11 | -16.67 | $25.54 | 1200 |
| 2024-03-08 | -5.56 | $25.58 | 1600 |
| 2024-03-07 | -3.03 | $25.56 | 6300 |
| 2024-03-06 | -12.12 | $25.53 | 742 |
| 2024-03-05 | 0.00 | $25.53 | 10400 |
| 2024-03-04 | -8.00 | $25.47 | 327 |
| 2024-03-01 | 0.00 | $25.49 | 800 |
| 2024-02-29 | -57.14 | $25.39 | 10927 |
| 2024-02-28 | -72.22 | $25.34 | 4100 |
| 2024-02-27 | -83.33 | $25.30 | 4024 |
| 2024-02-26 | -80.56 | $25.31 | 2700 |
| 2024-02-23 | -88.89 | $25.28 | 6501 |
| 2024-02-22 | -88.89 | $25.28 | 6500 |
| 2024-02-21 | -77.78 | $25.32 | 7000 |
| 2024-02-20 | -69.44 | $25.35 | 10813 |
| 2024-02-16 | -77.78 | $25.32 | 3005 |
| 2024-02-15 | -66.67 | $25.36 | 4601 |
| 2024-02-14 | -80.56 | $25.31 | 4537 |
| 2024-02-13 | -100.00 | $25.24 | 4732 |
| 2024-02-12 | -92.31 | $25.36 | 1613 |
| 2024-02-09 | -96.43 | $25.35 | 341 |
| 2024-02-08 | -85.71 | $25.38 | 200 |
| 2024-02-07 | -78.57 | $25.40 | 3000 |
| 2024-02-06 | -67.86 | $25.43 | 2500 |
| 2024-02-05 | -100.00 | $25.34 | 135524 |
| 2024-02-02 | -88.00 | $25.40 | 2116 |
| 2024-02-01 | -12.00 | $25.59 | 100 |
| 2024-01-31 | -16.00 | $25.58 | 5031 |
| 2024-01-30 | -60.00 | $25.47 | 100 |
| 2024-01-29 | -44.00 | $25.51 | 1200 |
| 2024-01-26 | -76.00 | $25.43 | 1432 |
| 2024-01-25 | -68.00 | $25.45 | 400 |
| 2024-01-24 | -96.00 | $25.38 | 9400 |
| 2024-01-23 | -87.50 | $25.41 | 400 |
| 2024-01-22 | -70.83 | $25.45 | 118 |
| 2024-01-19 | -79.17 | $25.43 | 1209 |
| 2024-01-18 | -66.67 | $25.46 | 8638 |
| 2024-01-17 | -79.17 | $25.43 | 940 |
| 2024-01-16 | -45.83 | $25.51 | 6600 |
| 2024-01-12 | 0.00 | $25.62 | 827 |
| 2024-01-11 | -12.50 | $25.51 | 2749 |
| 2024-01-10 | -42.86 | $25.40 | 2700 |
| 2024-01-09 | -38.89 | $25.41 | 15300 |
| 2024-01-08 | -33.33 | $25.43 | 5600 |
| 2024-01-05 | -47.22 | $25.38 | 1349 |
| 2024-01-04 | -33.33 | $25.43 | 1700 |
| 2024-01-03 | -16.67 | $25.49 | 5200 |
| 2024-01-02 | -27.78 | $25.45 | 4100 |
| 2023-12-29 | -13.89 | $25.50 | 5828 |
| 2023-12-28 | -13.89 | $25.50 | 4145 |
| 2023-12-27 | -2.78 | $25.54 | 600 |
| 2023-12-26 | -13.33 | $25.48 | 2342 |
| 2023-12-22 | -41.33 | $25.48 | 5700 |
| 2023-12-21 | -38.67 | $25.50 | 5820 |
| 2023-12-20 | -38.67 | $25.50 | 426 |
| 2023-12-19 | -48.00 | $25.43 | 3400 |
| 2023-12-18 | -48.00 | $25.43 | 8607 |
| 2023-12-15 | -44.00 | $25.46 | 4948 |
| 2023-12-14 | -40.00 | $25.49 | 1300 |
| 2023-12-13 | -37.04 | $25.49 | 18900 |
| 2023-12-12 | -70.37 | $25.22 | 2200 |
| 2023-12-11 | -61.29 | $25.22 | 11622 |
| 2023-12-08 | -59.14 | $25.24 | 919 |
| 2023-12-07 | -52.69 | $25.30 | 4808 |
| 2023-12-06 | -52.69 | $25.30 | 4422 |
| 2023-12-05 | -51.61 | $25.31 | 1942 |
| 2023-12-04 | -55.91 | $25.27 | 7047 |
| 2023-12-01 | -47.31 | $25.35 | 12300 |
| 2023-11-30 | -62.37 | $25.21 | 7100 |
| 2023-11-29 | -52.53 | $25.27 | 29300 |
| 2023-11-28 | -59.60 | $25.20 | 1709 |
| 2023-11-27 | -71.72 | $25.08 | 8505 |
| 2023-11-24 | -29.41 | $25.04 | 5400 |
| 2023-11-22 | -9.76 | $25.10 | 5206 |
| 2023-11-21 | -8.89 | $25.10 | 18705 |
| 2023-11-20 | 0.00 | $25.13 | 9946 |
| 2023-11-17 | -4.76 | $25.09 | 21800 |
| 2023-11-16 | -9.52 | $25.07 | 5900 |
| 2023-11-15 | -22.73 | $25.01 | 9526 |
| 2023-11-14 | -2.27 | $25.10 | 7623 |
| 2023-11-13 | -47.73 | $24.90 | 10526 |
| 2023-11-10 | -47.73 | $24.90 | 21500 |
| 2023-11-09 | -47.73 | $24.90 | 3100 |
| 2023-11-08 | -15.91 | $25.04 | 1600 |
| 2023-11-07 | -13.64 | $25.05 | 7600 |
| 2023-11-06 | -20.45 | $25.02 | 7200 |
| 2023-11-03 | -4.55 | $25.09 | 8811 |
| 2023-11-02 | -15.00 | $24.95 | 2200 |
| 2023-11-01 | 0.00 | $24.93 | 5720 |
| 2023-10-31 | -29.63 | $24.80 | 10200 |
| 2023-10-30 | -13.33 | $24.84 | 44949 |
| 2023-10-27 | -3.33 | $24.87 | 16400 |
| 2023-10-26 | -26.67 | $24.80 | 8700 |
| 2023-10-25 | -60.00 | $24.70 | 20905 |
| 2023-10-24 | -43.33 | $24.75 | 37319 |
| 2023-10-23 | -33.33 | $24.78 | 24101 |
| 2023-10-20 | -30.00 | $24.79 | 2700 |
| 2023-10-19 | -50.00 | $24.73 | 2300 |
| 2023-10-18 | -66.67 | $24.68 | 3700 |
| 2023-10-17 | -59.38 | $24.71 | 1400 |
| 2023-10-16 | -30.56 | $24.83 | 7615 |
| 2023-10-13 | -29.27 | $24.87 | 2900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.12
2026-07-24
Close Price
$25.70
Vol: 27300Average Directional Index - Detailed Analysis
Minimum
4.97
Average
24.92
Maximum
78.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.12 | $25.70 | 27300 |
| 2026-07-23 | 39.40 | $25.71 | 32220 |
| 2026-07-22 | 38.52 | $25.71 | 14926 |
| 2026-07-21 | 37.78 | $25.72 | 16600 |
| 2026-07-20 | 37.04 | $25.74 | 24027 |
| 2026-07-17 | 36.27 | $25.74 | 13100 |
| 2026-07-16 | 35.45 | $25.71 | 10800 |
| 2026-07-15 | 34.36 | $25.70 | 15100 |
| 2026-07-14 | 33.32 | $25.69 | 25400 |
| 2026-07-13 | 32.00 | $25.71 | 15130 |
| 2026-07-10 | 30.66 | $25.71 | 30300 |
| 2026-07-09 | 29.29 | $25.72 | 73400 |
| 2026-07-08 | 27.87 | $25.72 | 29000 |
| 2026-07-07 | 26.28 | $25.71 | 49846 |
| 2026-07-06 | 24.42 | $25.69 | 24628 |
| 2026-07-02 | 22.46 | $25.66 | 13203 |
| 2026-07-01 | 20.13 | $25.65 | 15300 |
| 2026-06-30 | 17.70 | $26.30 | 61700 |
| 2026-06-29 | 18.25 | $26.34 | 10100 |
| 2026-06-26 | 19.09 | $26.32 | 7400 |
| 2026-06-25 | 19.68 | $26.31 | 12900 |
| 2026-06-24 | 20.56 | $26.28 | 8200 |
| 2026-06-23 | 20.88 | $26.27 | 31800 |
| 2026-06-22 | 21.21 | $26.28 | 27911 |
| 2026-06-18 | 21.68 | $26.32 | 17800 |
| 2026-06-17 | 22.02 | $26.29 | 33800 |
| 2026-06-16 | 22.50 | $26.39 | 29000 |
| 2026-06-15 | 22.76 | $26.43 | 23603 |
| 2026-06-12 | 22.84 | $26.41 | 107109 |
| 2026-06-11 | 22.93 | $26.43 | 33200 |
| 2026-06-10 | 22.84 | $26.41 | 181800 |
| 2026-06-09 | 22.75 | $26.41 | 12700 |
| 2026-06-08 | 22.86 | $26.40 | 9200 |
| 2026-06-05 | 22.99 | $26.40 | 19002 |
| 2026-06-04 | 23.34 | $26.46 | 31100 |
| 2026-06-03 | 22.84 | $26.46 | 19607 |
| 2026-06-02 | 22.51 | $26.46 | 12500 |
| 2026-06-01 | 22.27 | $26.44 | 28935 |
| 2026-05-29 | 22.01 | $26.43 | 43100 |
| 2026-05-28 | 22.06 | $26.42 | 30542 |
| 2026-05-27 | 22.22 | $26.38 | 14100 |
| 2026-05-26 | 22.74 | $26.37 | 45800 |
| 2026-05-22 | 23.54 | $26.34 | 24500 |
| 2026-05-21 | 24.39 | $26.35 | 95300 |
| 2026-05-20 | 24.82 | $26.38 | 9500 |
| 2026-05-19 | 25.27 | $26.38 | 24707 |
| 2026-05-18 | 25.44 | $26.41 | 23728 |
| 2026-05-15 | 25.12 | $26.40 | 10124 |
| 2026-05-14 | 24.78 | $26.41 | 29708 |
| 2026-05-13 | 24.08 | $26.43 | 15727 |
| 2026-05-12 | 23.42 | $26.42 | 26603 |
| 2026-05-11 | 22.72 | $26.41 | 20000 |
| 2026-05-08 | 22.23 | $26.38 | 9403 |
| 2026-05-07 | 22.04 | $26.34 | 15837 |
| 2026-05-06 | 22.04 | $26.35 | 14203 |
| 2026-05-05 | 22.04 | $26.38 | 14941 |
| 2026-05-04 | 21.26 | $26.40 | 37600 |
| 2026-05-01 | 20.59 | $26.41 | 9416 |
| 2026-04-30 | 19.73 | $26.39 | 14600 |
| 2026-04-29 | 19.05 | $26.38 | 18500 |
| 2026-04-28 | 18.35 | $26.38 | 21327 |
| 2026-04-27 | 17.29 | $26.39 | 17900 |
| 2026-04-24 | 16.17 | $26.37 | 27906 |
| 2026-04-23 | 15.21 | $26.31 | 18917 |
| 2026-04-22 | 14.68 | $26.28 | 101041 |
| 2026-04-21 | 14.22 | $26.28 | 17000 |
| 2026-04-20 | 13.91 | $26.27 | 30200 |
| 2026-04-17 | 13.45 | $26.29 | 28800 |
| 2026-04-16 | 13.14 | $26.28 | 20700 |
| 2026-04-15 | 12.54 | $26.28 | 32820 |
| 2026-04-14 | 12.27 | $26.27 | 28000 |
| 2026-04-13 | 11.99 | $26.27 | 42200 |
| 2026-04-10 | 11.78 | $26.23 | 12100 |
| 2026-04-09 | 11.94 | $26.22 | 26000 |
| 2026-04-08 | 12.10 | $26.22 | 20400 |
| 2026-04-07 | 12.37 | $26.24 | 88200 |
| 2026-04-06 | 12.32 | $26.21 | 85434 |
| 2026-04-02 | 12.54 | $26.20 | 361800 |
| 2026-04-01 | 12.86 | $26.15 | 14000 |
| 2026-03-31 | 13.48 | $26.24 | 14102 |
| 2026-03-30 | 13.19 | $26.24 | 18449 |
| 2026-03-27 | 13.16 | $26.17 | 13300 |
| 2026-03-26 | 13.75 | $26.13 | 24900 |
| 2026-03-25 | 14.24 | $26.13 | 22039 |
| 2026-03-24 | 14.75 | $26.14 | 23736 |
| 2026-03-23 | 15.53 | $26.17 | 71900 |
| 2026-03-20 | 15.97 | $26.21 | 46728 |
| 2026-03-19 | 16.01 | $26.23 | 22837 |
| 2026-03-18 | 15.60 | $26.25 | 82200 |
| 2026-03-17 | 14.67 | $26.27 | 8200 |
| 2026-03-16 | 13.96 | $26.22 | 42700 |
| 2026-03-13 | 13.64 | $26.19 | 14313 |
| 2026-03-12 | 13.66 | $26.20 | 11800 |
| 2026-03-11 | 13.52 | $26.21 | 14200 |
| 2026-03-10 | 13.62 | $26.19 | 18947 |
| 2026-03-09 | 13.72 | $26.23 | 15046 |
| 2026-03-06 | 12.97 | $26.23 | 6202 |
| 2026-03-05 | 12.19 | $26.17 | 14042 |
| 2026-03-04 | 12.53 | $26.15 | 26126 |
| 2026-03-03 | 12.71 | $26.17 | 13529 |
| 2026-03-02 | 12.70 | $26.18 | 10615 |
| 2026-02-27 | 12.70 | $26.19 | 12404 |
| 2026-02-26 | 11.89 | $26.16 | 22400 |
| 2026-02-25 | 11.59 | $26.12 | 9010 |
| 2026-02-24 | 11.99 | $26.11 | 15016 |
| 2026-02-23 | 12.41 | $26.12 | 21000 |
| 2026-02-20 | 12.85 | $26.10 | 54500 |
| 2026-02-19 | 13.36 | $26.10 | 23315 |
| 2026-02-18 | 13.90 | $26.10 | 9846 |
| 2026-02-17 | 14.46 | $26.09 | 33500 |
| 2026-02-13 | 15.22 | $26.11 | 11200 |
| 2026-02-12 | 15.67 | $26.11 | 13047 |
| 2026-02-11 | 16.30 | $26.10 | 14900 |
| 2026-02-10 | 16.96 | $26.10 | 16106 |
| 2026-02-09 | 17.31 | $26.11 | 10600 |
| 2026-02-06 | 17.83 | $26.11 | 6500 |
| 2026-02-05 | 18.52 | $26.11 | 12347 |
| 2026-02-04 | 19.25 | $26.08 | 16724 |
| 2026-02-03 | 20.22 | $26.09 | 129032 |
| 2026-02-02 | 21.18 | $26.09 | 44500 |
| 2026-01-30 | 22.19 | $26.13 | 11504 |
| 2026-01-29 | 22.65 | $26.11 | 13300 |
| 2026-01-28 | 23.25 | $26.07 | 13400 |
| 2026-01-27 | 24.44 | $26.05 | 23738 |
| 2026-01-26 | 25.28 | $26.02 | 21400 |
| 2026-01-23 | 25.61 | $26.02 | 14800 |
| 2026-01-22 | 25.96 | $26.00 | 15732 |
| 2026-01-21 | 26.13 | $26.01 | 41501 |
| 2026-01-20 | 26.32 | $25.97 | 26400 |
| 2026-01-16 | 26.34 | $25.99 | 26700 |
| 2026-01-15 | 26.47 | $25.99 | 223304 |
| 2026-01-14 | 26.60 | $26.03 | 3590 |
| 2026-01-13 | 27.29 | $26.03 | 13626 |
| 2026-01-12 | 27.69 | $26.00 | 39726 |
| 2026-01-09 | 28.11 | $26.03 | 36149 |
| 2026-01-08 | 28.04 | $26.02 | 34300 |
| 2026-01-07 | 27.79 | $26.02 | 24506 |
| 2026-01-06 | 27.52 | $26.02 | 16246 |
| 2026-01-05 | 27.23 | $26.02 | 25600 |
| 2026-01-02 | 26.94 | $25.99 | 48514 |
| 2025-12-31 | 26.14 | $25.98 | 9200 |
| 2025-12-30 | 25.30 | $26.00 | 32825 |
| 2025-12-29 | 24.48 | $25.99 | 58713 |
| 2025-12-26 | 23.47 | $25.97 | 14913 |
| 2025-12-24 | 22.25 | $25.97 | 18301 |
| 2025-12-23 | 20.82 | $25.95 | 23013 |
| 2025-12-22 | 19.01 | $25.96 | 17400 |
| 2025-12-19 | 17.24 | $25.96 | 13300 |
| 2025-12-18 | 15.38 | $26.24 | 11400 |
| 2025-12-17 | 15.46 | $26.24 | 11400 |
| 2025-12-16 | 15.68 | $26.23 | 12243 |
| 2025-12-15 | 15.55 | $26.25 | 17725 |
| 2025-12-12 | 15.69 | $26.25 | 11100 |
| 2025-12-11 | 15.45 | $26.25 | 17847 |
| 2025-12-10 | 15.47 | $26.25 | 22119 |
| 2025-12-09 | 15.30 | $26.21 | 20231 |
| 2025-12-08 | 15.13 | $26.24 | 9103 |
| 2025-12-05 | 15.34 | $26.25 | 5500 |
| 2025-12-04 | 16.01 | $26.26 | 6132 |
| 2025-12-03 | 16.55 | $26.27 | 10019 |
| 2025-12-02 | 17.27 | $26.26 | 35948 |
| 2025-12-01 | 18.03 | $26.23 | 9300 |
| 2025-11-28 | 18.33 | $26.26 | 9800 |
| 2025-11-26 | 18.94 | $26.25 | 19300 |
| 2025-11-25 | 19.22 | $26.24 | 19319 |
| 2025-11-24 | 19.35 | $26.23 | 5340 |
| 2025-11-21 | 20.04 | $26.24 | 18708 |
| 2025-11-20 | 20.78 | $26.21 | 16300 |
| 2025-11-19 | 21.01 | $26.20 | 1314 |
| 2025-11-18 | 21.06 | $26.20 | 18400 |
| 2025-11-17 | 21.12 | $26.20 | 16743 |
| 2025-11-14 | 20.99 | $26.20 | 8019 |
| 2025-11-13 | 20.97 | $26.20 | 6304 |
| 2025-11-12 | 20.77 | $26.21 | 14800 |
| 2025-11-11 | 20.67 | $26.23 | 5500 |
| 2025-11-10 | 20.79 | $26.21 | 14500 |
| 2025-11-07 | 20.57 | $26.18 | 4300 |
| 2025-11-06 | 20.17 | $26.17 | 4700 |
| 2025-11-05 | 19.84 | $26.18 | 8917 |
| 2025-11-04 | 19.50 | $26.22 | 7900 |
| 2025-11-03 | 19.53 | $26.19 | 13200 |
| 2025-10-31 | 19.42 | $26.20 | 32100 |
| 2025-10-30 | 19.13 | $26.18 | 15214 |
| 2025-10-29 | 18.68 | $26.20 | 20300 |
| 2025-10-28 | 18.58 | $26.26 | 20400 |
| 2025-10-27 | 18.92 | $26.27 | 12040 |
| 2025-10-24 | 19.52 | $26.29 | 7517 |
| 2025-10-23 | 20.40 | $26.29 | 14900 |
| 2025-10-22 | 21.45 | $26.31 | 7200 |
| 2025-10-21 | 22.57 | $26.27 | 24311 |
| 2025-10-20 | 23.61 | $26.28 | 12723 |
| 2025-10-17 | 24.33 | $26.27 | 5427 |
| 2025-10-16 | 25.08 | $26.28 | 5900 |
| 2025-10-15 | 25.74 | $26.27 | 4508 |
| 2025-10-14 | 26.31 | $26.24 | 8734 |
| 2025-10-13 | 26.66 | $26.25 | 2621 |
| 2025-10-10 | 27.02 | $26.25 | 3023 |
| 2025-10-09 | 27.75 | $26.22 | 4009 |
| 2025-10-08 | 28.28 | $26.24 | 11000 |
| 2025-10-07 | 28.92 | $26.24 | 9900 |
| 2025-10-06 | 29.59 | $26.21 | 13500 |
| 2025-10-03 | 29.83 | $26.20 | 17900 |
| 2025-10-02 | 30.15 | $26.22 | 7500 |
| 2025-10-01 | 30.49 | $26.23 | 9700 |
| 2025-09-30 | 30.91 | $26.46 | 45400 |
| 2025-09-29 | 31.09 | $26.45 | 7913 |
| 2025-09-26 | 31.47 | $26.45 | 13621 |
| 2025-09-25 | 31.71 | $26.44 | 19312 |
| 2025-09-24 | 32.05 | $26.48 | 3200 |
| 2025-09-23 | 31.71 | $26.50 | 17500 |
| 2025-09-22 | 31.35 | $26.47 | 5232 |
| 2025-09-19 | 31.13 | $26.49 | 6619 |
| 2025-09-18 | 30.72 | $26.50 | 6820 |
| 2025-09-17 | 30.12 | $26.51 | 10300 |
| 2025-09-16 | 29.31 | $26.52 | 9700 |
| 2025-09-15 | 28.74 | $26.50 | 8702 |
| 2025-09-12 | 28.29 | $26.50 | 5740 |
| 2025-09-11 | 27.82 | $26.50 | 16833 |
| 2025-09-10 | 27.32 | $26.52 | 10543 |
| 2025-09-09 | 26.48 | $26.51 | 7925 |
| 2025-09-08 | 25.60 | $26.53 | 14739 |
| 2025-09-05 | 24.52 | $26.52 | 12900 |
| 2025-09-04 | 23.49 | $26.48 | 5900 |
| 2025-09-03 | 22.65 | $26.48 | 6640 |
| 2025-09-02 | 21.84 | $26.47 | 8007 |
| 2025-08-29 | 20.97 | $26.49 | 5948 |
| 2025-08-28 | 19.51 | $26.49 | 13900 |
| 2025-08-27 | 18.12 | $26.50 | 7800 |
| 2025-08-26 | 16.66 | $26.44 | 22800 |
| 2025-08-25 | 15.45 | $26.39 | 6800 |
| 2025-08-22 | 14.43 | $26.41 | 4000 |
| 2025-08-21 | 13.37 | $26.28 | 26423 |
| 2025-08-20 | 13.19 | $26.29 | 15000 |
| 2025-08-19 | 12.72 | $26.27 | 6500 |
| 2025-08-18 | 12.52 | $26.27 | 5000 |
| 2025-08-15 | 12.40 | $26.27 | 7329 |
| 2025-08-14 | 12.27 | $26.28 | 6802 |
| 2025-08-13 | 12.02 | $26.30 | 6700 |
| 2025-08-12 | 11.36 | $26.27 | 17600 |
| 2025-08-11 | 11.01 | $26.27 | 9830 |
| 2025-08-08 | 10.64 | $26.25 | 9747 |
| 2025-08-07 | 10.43 | $26.25 | 1300 |
| 2025-08-06 | 10.10 | $26.25 | 5200 |
| 2025-08-05 | 9.62 | $26.23 | 14600 |
| 2025-08-04 | 9.12 | $26.26 | 18900 |
| 2025-08-01 | 8.59 | $26.23 | 5629 |
| 2025-07-31 | 8.26 | $26.11 | 60100 |
| 2025-07-30 | 8.68 | $26.13 | 10100 |
| 2025-07-29 | 8.81 | $26.17 | 10938 |
| 2025-07-28 | 8.96 | $26.12 | 9844 |
| 2025-07-25 | 9.38 | $26.13 | 4900 |
| 2025-07-24 | 9.83 | $26.13 | 7900 |
| 2025-07-23 | 10.30 | $26.14 | 5531 |
| 2025-07-22 | 10.53 | $26.20 | 16808 |
| 2025-07-21 | 10.27 | $26.20 | 5537 |
| 2025-07-18 | 10.07 | $26.16 | 14046 |
| 2025-07-17 | 9.87 | $26.14 | 2400 |
| 2025-07-16 | 10.11 | $26.13 | 8739 |
| 2025-07-15 | 10.45 | $26.07 | 9948 |
| 2025-07-14 | 10.86 | $26.09 | 10100 |
| 2025-07-11 | 11.41 | $26.08 | 16208 |
| 2025-07-10 | 11.95 | $26.04 | 23900 |
| 2025-07-09 | 12.35 | $26.05 | 10738 |
| 2025-07-08 | 12.69 | $26.02 | 2736 |
| 2025-07-07 | 12.80 | $26.03 | 11147 |
| 2025-07-03 | 12.92 | $26.01 | 9100 |
| 2025-07-02 | 12.97 | $26.03 | 5500 |
| 2025-07-01 | 13.08 | $26.01 | 7000 |
| 2025-06-30 | 13.19 | $26.28 | 20131 |
| 2025-06-27 | 12.16 | $26.27 | 12210 |
| 2025-06-26 | 11.26 | $26.27 | 5600 |
| 2025-06-25 | 10.38 | $26.23 | 16200 |
| 2025-06-24 | 9.72 | $26.21 | 3400 |
| 2025-06-23 | 9.15 | $26.21 | 8100 |
| 2025-06-20 | 8.23 | $26.19 | 5300 |
| 2025-06-18 | 7.68 | $26.14 | 10405 |
| 2025-06-17 | 7.40 | $26.12 | 2917 |
| 2025-06-16 | 7.36 | $26.08 | 20504 |
| 2025-06-13 | 7.67 | $26.09 | 3900 |
| 2025-06-12 | 7.99 | $26.07 | 3711 |
| 2025-06-11 | 8.22 | $26.05 | 8015 |
| 2025-06-10 | 8.07 | $26.04 | 9900 |
| 2025-06-09 | 8.00 | $26.01 | 8914 |
| 2025-06-06 | 7.82 | $26.01 | 1600 |
| 2025-06-05 | 7.64 | $26.08 | 9402 |
| 2025-06-04 | 7.99 | $26.12 | 6400 |
| 2025-06-03 | 8.29 | $26.09 | 11900 |
| 2025-06-02 | 8.61 | $26.12 | 17627 |
| 2025-05-30 | 8.78 | $26.14 | 3200 |
| 2025-05-29 | 9.03 | $26.10 | 1748 |
| 2025-05-28 | 9.41 | $26.08 | 7500 |
| 2025-05-27 | 9.90 | $26.11 | 9400 |
| 2025-05-23 | 10.29 | $26.12 | 8302 |
| 2025-05-22 | 10.69 | $26.08 | 6900 |
| 2025-05-21 | 11.12 | $26.04 | 15400 |
| 2025-05-20 | 11.57 | $26.10 | 6900 |
| 2025-05-19 | 12.16 | $26.08 | 7741 |
| 2025-05-16 | 12.66 | $26.05 | 13400 |
| 2025-05-15 | 13.19 | $26.03 | 5407 |
| 2025-05-14 | 13.50 | $25.99 | 4215 |
| 2025-05-13 | 13.58 | $25.98 | 25502 |
| 2025-05-12 | 13.66 | $25.97 | 11030 |
| 2025-05-09 | 13.80 | $26.13 | 26800 |
| 2025-05-08 | 14.13 | $26.11 | 1.6M |
| 2025-05-07 | 14.76 | $26.15 | 3013 |
| 2025-05-06 | 15.31 | $26.14 | 7742 |
| 2025-05-05 | 15.99 | $26.10 | 3005 |
| 2025-05-02 | 16.79 | $26.11 | 3309 |
| 2025-05-01 | 17.55 | $26.21 | 6046 |
| 2025-04-30 | 17.82 | $26.27 | 4547 |
| 2025-04-29 | 17.84 | $26.22 | 8132 |
| 2025-04-28 | 18.05 | $26.22 | 9300 |
| 2025-04-25 | 18.32 | $26.14 | 14511 |
| 2025-04-24 | 18.95 | $26.11 | 12300 |
| 2025-04-23 | 19.76 | $26.03 | 3000 |
| 2025-04-22 | 20.72 | $26.05 | 12503 |
| 2025-04-21 | 21.63 | $26.01 | 3140 |
| 2025-04-17 | 22.58 | $26.03 | 5100 |
| 2025-04-16 | 23.38 | $25.95 | 19723 |
| 2025-04-15 | 23.85 | $25.91 | 19409 |
| 2025-04-14 | 24.33 | $25.91 | 15300 |
| 2025-04-11 | 24.74 | $25.85 | 12019 |
| 2025-04-10 | 24.66 | $25.89 | 10205 |
| 2025-04-09 | 25.39 | $26.02 | 9126 |
| 2025-04-08 | 26.26 | $26.03 | 8000 |
| 2025-04-07 | 27.57 | $25.98 | 28820 |
| 2025-04-04 | 28.94 | $26.10 | 19800 |
| 2025-04-03 | 30.23 | $26.17 | 5100 |
| 2025-04-02 | 30.89 | $26.05 | 135604 |
| 2025-04-01 | 32.17 | $26.00 | 7800 |
| 2025-03-31 | 33.33 | $26.26 | 15500 |
| 2025-03-28 | 32.31 | $26.24 | 2700 |
| 2025-03-27 | 31.43 | $26.17 | 3800 |
| 2025-03-26 | 30.85 | $26.10 | 1509 |
| 2025-03-25 | 30.55 | $26.10 | 5800 |
| 2025-03-24 | 30.30 | $26.07 | 11200 |
| 2025-03-21 | 30.02 | $26.11 | 9700 |
| 2025-03-20 | 29.28 | $26.09 | 11032 |
| 2025-03-19 | 28.65 | $26.05 | 2000 |
| 2025-03-18 | 28.17 | $25.97 | 5520 |
| 2025-03-17 | 28.12 | $25.95 | 4000 |
| 2025-03-14 | 28.07 | $25.97 | 10140 |
| 2025-03-13 | 27.80 | $26.01 | 7900 |
| 2025-03-12 | 27.30 | $26.00 | 8339 |
| 2025-03-11 | 26.76 | $26.01 | 4700 |
| 2025-03-10 | 26.10 | $26.02 | 6742 |
| 2025-03-07 | 25.49 | $25.94 | 12401 |
| 2025-03-06 | 25.03 | $25.95 | 12100 |
| 2025-03-05 | 24.75 | $25.97 | 33500 |
| 2025-03-04 | 24.06 | $26.05 | 20600 |
| 2025-03-03 | 22.57 | $26.05 | 4400 |
| 2025-02-28 | 21.24 | $26.02 | 7500 |
| 2025-02-27 | 19.97 | $25.92 | 4614 |
| 2025-02-26 | 19.12 | $25.89 | 4700 |
| 2025-02-25 | 18.40 | $25.88 | 5313 |
| 2025-02-24 | 17.53 | $25.83 | 12603 |
| 2025-02-21 | 16.97 | $25.80 | 14505 |
| 2025-02-20 | 16.51 | $25.77 | 13105 |
| 2025-02-19 | 16.23 | $25.75 | 4500 |
| 2025-02-18 | 16.14 | $25.71 | 16900 |
| 2025-02-14 | 16.27 | $25.74 | 14244 |
| 2025-02-13 | 16.10 | $25.70 | 1900 |
| 2025-02-12 | 16.29 | $25.65 | 8000 |
| 2025-02-11 | 16.66 | $25.71 | 8400 |
| 2025-02-10 | 16.64 | $25.71 | 13824 |
| 2025-02-07 | 16.51 | $25.69 | 3100 |
| 2025-02-06 | 16.59 | $25.72 | 2443 |
| 2025-02-05 | 16.26 | $25.75 | 4441 |
| 2025-02-04 | 15.81 | $25.73 | 3501 |
| 2025-02-03 | 15.53 | $25.71 | 10214 |
| 2025-01-31 | 14.91 | $25.65 | 8101 |
| 2025-01-30 | 15.16 | $25.62 | 833 |
| 2025-01-29 | 15.51 | $25.60 | 2700 |
| 2025-01-28 | 15.96 | $25.63 | 7900 |
| 2025-01-27 | 16.34 | $25.61 | 2219 |
| 2025-01-24 | 16.64 | $25.57 | 7700 |
| 2025-01-23 | 17.37 | $25.53 | 5200 |
| 2025-01-22 | 18.06 | $25.51 | 12600 |
| 2025-01-21 | 18.80 | $25.53 | 13448 |
| 2025-01-17 | 19.65 | $25.54 | 3900 |
| 2025-01-16 | 20.57 | $25.56 | 1300 |
| 2025-01-15 | 21.27 | $25.51 | 31400 |
| 2025-01-14 | 22.36 | $25.42 | 7900 |
| 2025-01-13 | 22.62 | $25.40 | 4200 |
| 2025-01-10 | 22.55 | $25.37 | 4502 |
| 2025-01-08 | 22.48 | $25.42 | 6900 |
| 2025-01-07 | 22.61 | $25.38 | 6843 |
| 2025-01-06 | 22.54 | $25.37 | 7946 |
| 2025-01-03 | 22.23 | $25.37 | 14906 |
| 2025-01-02 | 21.91 | $25.39 | 4100 |
| 2024-12-31 | 21.76 | $25.41 | 8407 |
| 2024-12-30 | 21.59 | $25.36 | 7400 |
| 2024-12-27 | 20.90 | $25.31 | 14900 |
| 2024-12-26 | 19.85 | $25.33 | 14700 |
| 2024-12-24 | 18.73 | $25.32 | 6021 |
| 2024-12-23 | 17.46 | $25.30 | 8241 |
| 2024-12-20 | 16.11 | $25.31 | 17014 |
| 2024-12-19 | 14.78 | $25.28 | 4500 |
| 2024-12-18 | 13.18 | $25.31 | 9400 |
| 2024-12-17 | 11.57 | $25.60 | 9024 |
| 2024-12-16 | 11.53 | $25.63 | 38900 |
| 2024-12-13 | 11.75 | $25.65 | 1546 |
| 2024-12-12 | 12.06 | $25.70 | 13948 |
| 2024-12-11 | 12.43 | $25.72 | 7449 |
| 2024-12-10 | 12.81 | $25.72 | 9912 |
| 2024-12-09 | 13.40 | $25.72 | 12528 |
| 2024-12-06 | 13.92 | $25.74 | 4700 |
| 2024-12-05 | 14.19 | $25.72 | 5300 |
| 2024-12-04 | 14.80 | $25.74 | 4734 |
| 2024-12-03 | 15.27 | $25.71 | 18500 |
| 2024-12-02 | 15.92 | $25.68 | 2300 |
| 2024-11-29 | 16.65 | $25.62 | 6036 |
| 2024-11-27 | 17.23 | $25.66 | 11100 |
| 2024-11-26 | 17.76 | $25.61 | 7506 |
| 2024-11-25 | 18.04 | $25.63 | 4414 |
| 2024-11-22 | 18.48 | $25.59 | 5700 |
| 2024-11-21 | 18.58 | $25.59 | 5640 |
| 2024-11-20 | 18.82 | $25.61 | 9118 |
| 2024-11-19 | 19.21 | $25.62 | 15646 |
| 2024-11-18 | 19.62 | $25.59 | 19000 |
| 2024-11-15 | 19.72 | $25.55 | 10406 |
| 2024-11-14 | 19.55 | $25.52 | 9200 |
| 2024-11-13 | 19.60 | $25.55 | 9700 |
| 2024-11-12 | 19.72 | $25.54 | 23900 |
| 2024-11-11 | 19.84 | $25.59 | 9500 |
| 2024-11-08 | 20.20 | $25.64 | 9500 |
| 2024-11-07 | 20.96 | $25.64 | 20040 |
| 2024-11-06 | 21.60 | $25.60 | 27501 |
| 2024-11-05 | 21.98 | $25.53 | 6723 |
| 2024-11-04 | 21.70 | $25.54 | 9500 |
| 2024-11-01 | 21.51 | $25.54 | 10400 |
| 2024-10-31 | 21.42 | $25.58 | 2600 |
| 2024-10-30 | 21.32 | $25.58 | 9625 |
| 2024-10-29 | 21.47 | $25.58 | 900 |
| 2024-10-28 | 21.32 | $25.55 | 10900 |
| 2024-10-25 | 20.90 | $25.58 | 3703 |
| 2024-10-24 | 20.76 | $25.62 | 4200 |
| 2024-10-23 | 20.71 | $25.61 | 8700 |
| 2024-10-22 | 20.65 | $25.67 | 6800 |
| 2024-10-21 | 20.90 | $25.66 | 8500 |
| 2024-10-18 | 21.15 | $25.74 | 610 |
| 2024-10-17 | 21.84 | $25.72 | 6842 |
| 2024-10-16 | 22.37 | $25.74 | 1200 |
| 2024-10-15 | 23.15 | $25.74 | 3716 |
| 2024-10-14 | 23.96 | $25.74 | 5300 |
| 2024-10-11 | 24.76 | $25.76 | 1200 |
| 2024-10-10 | 25.86 | $25.75 | 1621 |
| 2024-10-09 | 26.95 | $25.68 | 3200 |
| 2024-10-08 | 27.70 | $25.71 | 19700 |
| 2024-10-07 | 28.59 | $25.69 | 1924 |
| 2024-10-04 | 29.40 | $25.70 | 3800 |
| 2024-10-03 | 30.48 | $25.84 | 2600 |
| 2024-10-02 | 31.83 | $25.89 | 100 |
| 2024-10-01 | 32.95 | $25.88 | 832 |
| 2024-09-30 | 34.14 | $26.06 | 1311 |
| 2024-09-27 | 34.31 | $26.08 | 140 |
| 2024-09-26 | 34.10 | $26.03 | 2646 |
| 2024-09-25 | 33.92 | $26.08 | 200 |
| 2024-09-24 | 33.32 | $26.13 | 3100 |
| 2024-09-23 | 32.35 | $26.06 | 2000 |
| 2024-09-20 | 31.53 | $26.07 | 1300 |
| 2024-09-19 | 30.04 | $26.06 | 1400 |
| 2024-09-18 | 28.47 | $25.98 | 600 |
| 2024-09-17 | 26.86 | $26.03 | 1500 |
| 2024-09-16 | 24.91 | $26.02 | 1700 |
| 2024-09-13 | 22.85 | $25.99 | 100 |
| 2024-09-12 | 21.88 | $25.92 | 2000 |
| 2024-09-11 | 21.16 | $25.92 | 700 |
| 2024-09-10 | 20.40 | $25.90 | 1303 |
| 2024-09-09 | 19.82 | $25.84 | 19327 |
| 2024-09-06 | 19.48 | $25.81 | 11849 |
| 2024-09-05 | 19.13 | $25.78 | 624 |
| 2024-09-04 | 19.13 | $25.77 | 1216 |
| 2024-09-03 | 19.18 | $25.75 | 1700 |
| 2024-08-30 | 19.37 | $25.72 | 3600 |
| 2024-08-29 | 19.57 | $25.77 | 1844 |
| 2024-08-28 | 19.44 | $25.78 | 1600 |
| 2024-08-27 | 19.12 | $25.78 | 1900 |
| 2024-08-26 | 18.79 | $25.79 | 9014 |
| 2024-08-23 | 18.27 | $25.77 | 3328 |
| 2024-08-22 | 17.92 | $25.66 | 1149 |
| 2024-08-21 | 18.15 | $25.70 | 2804 |
| 2024-08-20 | 17.68 | $25.66 | 1700 |
| 2024-08-19 | 17.36 | $25.61 | 4245 |
| 2024-08-16 | 17.26 | $25.63 | 2033 |
| 2024-08-15 | 17.16 | $25.63 | 3036 |
| 2024-08-14 | 17.04 | $25.68 | 5100 |
| 2024-08-13 | 16.32 | $25.69 | 1142 |
| 2024-08-12 | 15.71 | $25.66 | 1603 |
| 2024-08-09 | 15.22 | $25.58 | 1800 |
| 2024-08-08 | 14.97 | $25.57 | 1600 |
| 2024-08-07 | 14.88 | $25.60 | 1214 |
| 2024-08-06 | 14.62 | $25.64 | 100 |
| 2024-08-05 | 13.93 | $25.69 | 1814 |
| 2024-08-02 | 13.03 | $25.69 | 5341 |
| 2024-08-01 | 12.08 | $25.62 | 5206 |
| 2024-07-31 | 11.41 | $25.59 | 1431 |
| 2024-07-30 | 10.95 | $25.47 | 1942 |
| 2024-07-29 | 11.20 | $25.47 | 2600 |
| 2024-07-26 | 11.47 | $25.45 | 2821 |
| 2024-07-25 | 11.75 | $25.39 | 202 |
| 2024-07-24 | 12.22 | $25.40 | 1800 |
| 2024-07-23 | 12.79 | $25.40 | 3040 |
| 2024-07-22 | 13.38 | $25.36 | 4800 |
| 2024-07-19 | 13.75 | $25.38 | 700 |
| 2024-07-18 | 14.25 | $25.43 | 400 |
| 2024-07-17 | 14.85 | $25.47 | 2000 |
| 2024-07-16 | 15.42 | $25.46 | 2300 |
| 2024-07-15 | 16.08 | $25.43 | 5000 |
| 2024-07-12 | 16.90 | $25.41 | 4100 |
| 2024-07-11 | 17.66 | $25.35 | 706 |
| 2024-07-10 | 18.35 | $25.32 | 4122 |
| 2024-07-09 | 18.72 | $25.30 | 5236 |
| 2024-07-08 | 18.94 | $25.30 | 4245 |
| 2024-07-05 | 19.16 | $25.34 | 8508 |
| 2024-07-03 | 19.39 | $25.24 | 5900 |
| 2024-07-02 | 19.24 | $25.20 | 800 |
| 2024-07-01 | 18.84 | $25.19 | 2000 |
| 2024-06-28 | 18.17 | $25.70 | 128 |
| 2024-06-27 | 17.68 | $25.68 | 1200 |
| 2024-06-26 | 17.23 | $25.64 | 1300 |
| 2024-06-25 | 17.06 | $25.67 | 2335 |
| 2024-06-24 | 16.58 | $25.65 | 2704 |
| 2024-06-21 | 16.08 | $25.66 | 4600 |
| 2024-06-20 | 15.45 | $25.68 | 6020 |
| 2024-06-18 | 14.79 | $25.65 | 1416 |
| 2024-06-17 | 14.20 | $25.57 | 301 |
| 2024-06-14 | 14.03 | $25.58 | 100 |
| 2024-06-13 | 13.76 | $25.60 | 100 |
| 2024-06-12 | 13.31 | $25.54 | 13900 |
| 2024-06-11 | 12.83 | $25.52 | 2000 |
| 2024-06-10 | 12.90 | $25.48 | 603 |
| 2024-06-07 | 13.30 | $25.49 | 2700 |
| 2024-06-06 | 13.65 | $25.63 | 312 |
| 2024-06-05 | 12.98 | $25.63 | 1710 |
| 2024-06-04 | 12.28 | $25.59 | 542 |
| 2024-06-03 | 11.70 | $25.55 | 3339 |
| 2024-05-31 | 11.40 | $25.50 | 617 |
| 2024-05-30 | 11.40 | $25.43 | 2400 |
| 2024-05-29 | 11.85 | $25.37 | 4100 |
| 2024-05-28 | 12.30 | $25.41 | 1732 |
| 2024-05-24 | 12.70 | $25.42 | 2700 |
| 2024-05-23 | 13.12 | $25.41 | 5846 |
| 2024-05-22 | 13.64 | $25.44 | 9300 |
| 2024-05-21 | 13.69 | $25.47 | 300 |
| 2024-05-20 | 13.55 | $25.43 | 3603 |
| 2024-05-17 | 13.54 | $25.45 | 1000 |
| 2024-05-16 | 13.26 | $25.45 | 5300 |
| 2024-05-15 | 12.97 | $25.47 | 5313 |
| 2024-05-14 | 12.67 | $25.39 | 803 |
| 2024-05-13 | 12.89 | $25.36 | 6528 |
| 2024-05-10 | 13.13 | $25.35 | 2344 |
| 2024-05-09 | 13.50 | $25.38 | 2428 |
| 2024-05-08 | 13.83 | $25.32 | 346 |
| 2024-05-07 | 14.48 | $25.33 | 1400 |
| 2024-05-06 | 14.97 | $25.37 | 6746 |
| 2024-05-03 | 15.34 | $25.35 | 1612 |
| 2024-05-02 | 15.79 | $25.29 | 4000 |
| 2024-05-01 | 16.56 | $25.20 | 700 |
| 2024-04-30 | 16.90 | $25.18 | 1231 |
| 2024-04-29 | 16.97 | $25.24 | 5707 |
| 2024-04-26 | 17.33 | $25.20 | 837 |
| 2024-04-25 | 17.48 | $25.17 | 3000 |
| 2024-04-24 | 17.42 | $25.22 | 4830 |
| 2024-04-23 | 17.57 | $25.23 | 2024 |
| 2024-04-22 | 17.89 | $25.21 | 6419 |
| 2024-04-19 | 18.09 | $25.20 | 2800 |
| 2024-04-18 | 18.23 | $25.17 | 2300 |
| 2024-04-17 | 18.24 | $25.19 | 200 |
| 2024-04-16 | 18.40 | $25.15 | 1300 |
| 2024-04-15 | 18.50 | $25.20 | 1914 |
| 2024-04-12 | 18.65 | $25.24 | 2613 |
| 2024-04-11 | 19.17 | $25.17 | 8734 |
| 2024-04-10 | 19.23 | $25.16 | 1900 |
| 2024-04-09 | 19.30 | $25.34 | 400 |
| 2024-04-08 | 20.26 | $25.31 | 1000 |
| 2024-04-05 | 20.96 | $25.32 | 2440 |
| 2024-04-04 | 21.92 | $25.39 | 1613 |
| 2024-04-03 | 22.93 | $25.34 | 2900 |
| 2024-04-02 | 23.70 | $25.31 | 3400 |
| 2024-04-01 | 24.40 | $25.30 | 1400 |
| 2024-03-28 | 25.13 | $25.57 | 1700 |
| 2024-03-27 | 25.48 | $25.58 | 2600 |
| 2024-03-26 | 25.70 | $25.53 | 300 |
| 2024-03-25 | 26.13 | $25.54 | 813 |
| 2024-03-22 | 26.51 | $25.58 | 1100 |
| 2024-03-21 | 26.62 | $25.51 | 1800 |
| 2024-03-20 | 26.97 | $25.50 | 1000 |
| 2024-03-19 | 27.48 | $25.41 | 2900 |
| 2024-03-18 | 28.43 | $25.37 | 1400 |
| 2024-03-15 | 29.59 | $25.38 | 1500 |
| 2024-03-14 | 30.69 | $25.40 | 1300 |
| 2024-03-13 | 31.72 | $25.49 | 403 |
| 2024-03-12 | 32.20 | $25.50 | 500 |
| 2024-03-11 | 32.64 | $25.54 | 1200 |
| 2024-03-08 | 32.88 | $25.58 | 1600 |
| 2024-03-07 | 32.78 | $25.56 | 6300 |
| 2024-03-06 | 32.81 | $25.53 | 742 |
| 2024-03-05 | 32.85 | $25.53 | 10400 |
| 2024-03-04 | 33.03 | $25.47 | 327 |
| 2024-03-01 | 33.46 | $25.49 | 800 |
| 2024-02-29 | 33.90 | $25.39 | 10927 |
| 2024-02-28 | 34.68 | $25.34 | 4100 |
| 2024-02-27 | 35.71 | $25.30 | 4024 |
| 2024-02-26 | 37.01 | $25.31 | 2700 |
| 2024-02-23 | 38.38 | $25.28 | 6501 |
| 2024-02-22 | 39.87 | $25.28 | 6500 |
| 2024-02-21 | 41.43 | $25.32 | 7000 |
| 2024-02-20 | 42.88 | $25.35 | 10813 |
| 2024-02-16 | 44.27 | $25.32 | 3005 |
| 2024-02-15 | 45.90 | $25.36 | 4601 |
| 2024-02-14 | 47.38 | $25.31 | 4537 |
| 2024-02-13 | 49.07 | $25.24 | 4732 |
| 2024-02-12 | 50.99 | $25.36 | 1613 |
| 2024-02-09 | 52.45 | $25.35 | 341 |
| 2024-02-08 | 54.02 | $25.38 | 200 |
| 2024-02-07 | 55.52 | $25.40 | 3000 |
| 2024-02-06 | 57.01 | $25.43 | 2500 |
| 2024-02-05 | 58.49 | $25.34 | 135524 |
| 2024-02-02 | 60.14 | $25.40 | 2116 |
| 2024-02-01 | 61.62 | $25.59 | 100 |
| 2024-01-31 | 62.24 | $25.58 | 5031 |
| 2024-01-30 | 62.90 | $25.47 | 100 |
| 2024-01-29 | 63.82 | $25.51 | 1200 |
| 2024-01-26 | 64.80 | $25.43 | 1432 |
| 2024-01-25 | 65.96 | $25.45 | 400 |
| 2024-01-24 | 67.04 | $25.38 | 9400 |
| 2024-01-23 | 68.24 | $25.41 | 400 |
| 2024-01-22 | 69.38 | $25.45 | 118 |
| 2024-01-19 | 70.34 | $25.43 | 1209 |
| 2024-01-18 | 71.39 | $25.46 | 8638 |
| 2024-01-17 | 72.36 | $25.43 | 940 |
| 2024-01-16 | 73.45 | $25.51 | 6600 |
| 2024-01-12 | 74.30 | $25.62 | 827 |
| 2024-01-11 | 74.63 | $25.51 | 2749 |
| 2024-01-10 | 75.07 | $25.40 | 2700 |
| 2024-01-09 | 75.61 | $25.41 | 15300 |
| 2024-01-08 | 76.10 | $25.43 | 5600 |
| 2024-01-05 | 76.61 | $25.38 | 1349 |
| 2024-01-04 | 77.17 | $25.43 | 1700 |
| 2024-01-03 | 77.56 | $25.49 | 5200 |
| 2024-01-02 | 77.97 | $25.45 | 4100 |
| 2023-12-29 | 78.22 | $25.50 | 5828 |
| 2023-12-28 | 78.34 | $25.50 | 4145 |
| 2023-12-27 | 78.39 | $25.54 | 600 |
| 2023-12-26 | 78.30 | $25.48 | 2342 |
| 2023-12-22 | 78.24 | $25.48 | 5700 |
| 2023-12-21 | 78.14 | $25.50 | 5820 |
| 2023-12-20 | 78.00 | $25.50 | 426 |
| 2023-12-19 | 77.86 | $25.43 | 3400 |
| 2023-12-18 | 77.73 | $25.43 | 8607 |
| 2023-12-15 | 77.59 | $25.46 | 4948 |
| 2023-12-14 | 77.40 | $25.49 | 1300 |
| 2023-12-13 | 77.14 | $25.49 | 18900 |
| 2023-12-12 | 76.87 | $25.22 | 2200 |
| 2023-12-11 | 76.65 | $25.22 | 11622 |
| 2023-12-08 | 76.43 | $25.24 | 919 |
| 2023-12-07 | 76.18 | $25.30 | 4808 |
| 2023-12-06 | 75.70 | $25.30 | 4422 |
| 2023-12-05 | 75.19 | $25.31 | 1942 |
| 2023-12-04 | 74.61 | $25.27 | 7047 |
| 2023-12-01 | 74.02 | $25.35 | 12300 |
| 2023-11-30 | 73.39 | $25.21 | 7100 |
| 2023-11-29 | 72.74 | $25.27 | 29300 |
| 2023-11-28 | 71.99 | $25.20 | 1709 |
| 2023-11-27 | 71.21 | $25.08 | 8505 |
| 2023-11-24 | 70.39 | $25.04 | 5400 |
| 2023-11-22 | 69.61 | $25.10 | 5206 |
| 2023-11-21 | 68.79 | $25.10 | 18705 |
| 2023-11-20 | 67.86 | $25.13 | 9946 |
| 2023-11-17 | 66.87 | $25.09 | 21800 |
| 2023-11-16 | 65.84 | $25.07 | 5900 |
| 2023-11-15 | 64.75 | $25.01 | 9526 |
| 2023-11-14 | 63.61 | $25.10 | 7623 |
| 2023-11-13 | 62.28 | $24.90 | 10526 |
| 2023-11-10 | 60.89 | $24.90 | 21500 |
| 2023-11-09 | 59.40 | $24.90 | 3100 |
| 2023-11-08 | 57.82 | $25.04 | 1600 |
| 2023-11-07 | 56.03 | $25.05 | 7600 |
| 2023-11-06 | 54.14 | $25.02 | 7200 |
| 2023-11-03 | 52.15 | $25.09 | 8811 |
| 2023-11-02 | 50.01 | $24.95 | 2200 |
| 2023-11-01 | 47.77 | $24.93 | 5720 |
| 2023-10-31 | 45.41 | $24.80 | 10200 |
| 2023-10-30 | 42.92 | $24.84 | 44949 |
| 2023-10-27 | 40.31 | $24.87 | 16400 |
| 2023-10-26 | 37.56 | $24.80 | 8700 |
| 2023-10-25 | 34.66 | $24.70 | 20905 |
| 2023-10-24 | 31.61 | $24.75 | 37319 |
| 2023-10-23 | 28.41 | $24.78 | 24101 |
| 2023-10-20 | 25.01 | $24.79 | 2700 |
| 2023-10-19 | 21.42 | $24.73 | 2300 |
| 2023-10-18 | 17.64 | $24.68 | 3700 |
| 2023-10-17 | 13.66 | $24.71 | 1400 |
| 2023-10-16 | 9.45 | $24.83 | 7615 |
| 2023-10-13 | 4.97 | $24.87 | 2900 |
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