Is MFA Financial, Inc. 8.875% Senior Notes (MFAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our MFA Financial, Inc. 8.875% Senior Notes (MFAN) research center and poll results.
NYSE : MFAN
MFA Financial, Inc. 8.875% Senior Notes
$25.43 USD
-$0.06 (-0.24%)
- Volume
- 9.34K
- Average Volume
- 14.57K
- Market Capitalization
- $962.52M
- P/E Ratio
- 8.53
- Dividend Yield
- 15.48%
- Price Target
- Year High
- $25.75
- Year Low
- $24.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.44
- Current Ratio
- $4.57
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.30
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.77
Average
25.18
Maximum
25.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.30 | $25.43 | 9326 |
| 2026-07-17 | 25.29 | $25.49 | 5117 |
| 2026-07-16 | 25.27 | $25.44 | 11900 |
| 2026-07-15 | 25.26 | $25.45 | 11100 |
| 2026-07-14 | 25.24 | $25.40 | 4900 |
| 2026-07-13 | 25.22 | $25.39 | 1300 |
| 2026-07-10 | 25.21 | $25.36 | 6600 |
| 2026-07-09 | 25.19 | $25.36 | 8900 |
| 2026-07-08 | 25.18 | $25.34 | 12300 |
| 2026-07-07 | 25.16 | $25.32 | 6700 |
| 2026-07-06 | 25.16 | $25.29 | 11200 |
| 2026-07-02 | 25.15 | $25.23 | 1800 |
| 2026-07-01 | 25.14 | $25.24 | 9900 |
| 2026-06-30 | 25.14 | $25.07 | 41600 |
| 2026-06-29 | 25.14 | $25.20 | 10000 |
| 2026-06-26 | 25.14 | $25.20 | 3000 |
| 2026-06-25 | 25.14 | $25.20 | 5900 |
| 2026-06-24 | 25.14 | $25.19 | 7223 |
| 2026-06-23 | 25.13 | $25.21 | 7700 |
| 2026-06-22 | 25.13 | $25.20 | 5600 |
| 2026-06-18 | 25.13 | $25.15 | 2540 |
| 2026-06-17 | 25.12 | $25.18 | 12200 |
| 2026-06-16 | 25.12 | $25.14 | 4100 |
| 2026-06-15 | 25.12 | $25.11 | 4800 |
| 2026-06-12 | 25.12 | $25.10 | 29800 |
| 2026-06-11 | 25.12 | $25.08 | 19500 |
| 2026-06-10 | 25.12 | $25.06 | 11800 |
| 2026-06-09 | 25.13 | $25.07 | 17600 |
| 2026-06-08 | 25.13 | $25.04 | 19400 |
| 2026-06-05 | 25.14 | $25.14 | 5600 |
| 2026-06-04 | 25.13 | $25.17 | 5600 |
| 2026-06-03 | 25.13 | $25.06 | 13100 |
| 2026-06-02 | 25.13 | $25.17 | 8200 |
| 2026-06-01 | 25.12 | $25.15 | 17400 |
| 2026-05-29 | 25.12 | $25.08 | 26900 |
| 2026-05-28 | 25.14 | $25.21 | 5200 |
| 2026-05-27 | 25.15 | $25.19 | 5300 |
| 2026-05-26 | 25.17 | $25.12 | 15400 |
| 2026-05-22 | 25.19 | $25.11 | 8246 |
| 2026-05-21 | 25.21 | $25.19 | 7100 |
| 2026-05-20 | 25.23 | $25.07 | 17600 |
| 2026-05-19 | 25.25 | $25.13 | 15800 |
| 2026-05-18 | 25.27 | $25.13 | 16000 |
| 2026-05-15 | 25.29 | $25.07 | 76000 |
| 2026-05-14 | 25.31 | $25.15 | 12300 |
| 2026-05-13 | 25.32 | $25.10 | 26700 |
| 2026-05-12 | 25.34 | $25.20 | 24900 |
| 2026-05-11 | 25.35 | $25.15 | 10400 |
| 2026-05-08 | 25.37 | $25.12 | 19900 |
| 2026-05-07 | 25.38 | $25.12 | 33800 |
| 2026-05-06 | 25.38 | $25.08 | 27900 |
| 2026-05-05 | 25.39 | $25.09 | 14900 |
| 2026-05-04 | 25.39 | $25.01 | 20400 |
| 2026-05-01 | 25.40 | $25.05 | 28400 |
| 2026-04-30 | 25.40 | $25.57 | 26600 |
| 2026-04-29 | 25.38 | $25.44 | 23100 |
| 2026-04-28 | 25.35 | $25.43 | 28500 |
| 2026-04-27 | 25.32 | $25.58 | 14100 |
| 2026-04-24 | 25.28 | $25.50 | 6500 |
| 2026-04-23 | 25.25 | $25.57 | 14800 |
| 2026-04-22 | 25.21 | $25.58 | 7600 |
| 2026-04-21 | 25.17 | $25.46 | 15900 |
| 2026-04-20 | 25.12 | $25.58 | 9100 |
| 2026-04-17 | 25.08 | $25.40 | 20600 |
| 2026-04-16 | 25.05 | $25.45 | 7700 |
| 2026-04-15 | 25.04 | $25.39 | 16400 |
| 2026-04-14 | 25.02 | $25.49 | 10000 |
| 2026-04-13 | 25.00 | $25.41 | 13000 |
| 2026-04-10 | 24.99 | $25.31 | 11200 |
| 2026-04-09 | 24.98 | $25.26 | 7700 |
| 2026-04-08 | 24.98 | $25.23 | 9600 |
| 2026-04-07 | 24.97 | $25.16 | 9600 |
| 2026-04-06 | 24.97 | $25.11 | 22500 |
| 2026-04-02 | 24.98 | $25.10 | 7200 |
| 2026-04-01 | 24.98 | $25.10 | 12800 |
| 2026-03-31 | 24.98 | $24.95 | 17300 |
| 2026-03-30 | 24.99 | $24.81 | 13500 |
| 2026-03-27 | 25.01 | $24.72 | 15900 |
| 2026-03-26 | 25.03 | $24.87 | 14800 |
| 2026-03-25 | 25.05 | $24.89 | 22800 |
| 2026-03-24 | 25.06 | $24.69 | 78500 |
| 2026-03-23 | 25.09 | $24.56 | 73700 |
| 2026-03-20 | 25.11 | $24.65 | 43500 |
| 2026-03-19 | 25.14 | $24.92 | 29900 |
| 2026-03-18 | 25.16 | $25.08 | 20900 |
| 2026-03-17 | 25.16 | $25.08 | 11700 |
| 2026-03-16 | 25.17 | $25.13 | 12200 |
| 2026-03-13 | 25.17 | $25.13 | 9700 |
| 2026-03-12 | 25.17 | $25.18 | 13600 |
| 2026-03-11 | 25.16 | $25.19 | 22300 |
| 2026-03-10 | 25.16 | $25.15 | 31100 |
| 2026-03-09 | 25.16 | $25.15 | 48700 |
| 2026-03-06 | 25.16 | $25.17 | 16800 |
| 2026-03-05 | 25.16 | $25.14 | 9500 |
| 2026-03-04 | 25.15 | $25.13 | 9100 |
| 2026-03-03 | 25.15 | $25.14 | 22700 |
| 2026-03-02 | 25.15 | $25.15 | 10100 |
| 2026-02-27 | 25.15 | $25.20 | 34600 |
| 2026-02-26 | 25.17 | $25.22 | 7300 |
| 2026-02-25 | 25.18 | $25.19 | 16200 |
| 2026-02-24 | 25.20 | $25.18 | 10600 |
| 2026-02-23 | 25.22 | $25.10 | 34700 |
| 2026-02-20 | 25.24 | $25.14 | 18300 |
| 2026-02-19 | 25.25 | $25.27 | 6700 |
| 2026-02-18 | 25.26 | $25.22 | 12500 |
| 2026-02-17 | 25.27 | $25.24 | 17800 |
| 2026-02-13 | 25.28 | $25.07 | 9800 |
| 2026-02-12 | 25.30 | $25.12 | 7700 |
| 2026-02-11 | 25.31 | $25.09 | 32100 |
| 2026-02-10 | 25.33 | $25.16 | 25300 |
| 2026-02-09 | 25.34 | $25.18 | 4900 |
| 2026-02-06 | 25.35 | $25.16 | 5300 |
| 2026-02-05 | 25.35 | $25.09 | 14100 |
| 2026-02-04 | 25.36 | $25.00 | 52000 |
| 2026-02-03 | 25.37 | $25.14 | 11000 |
| 2026-02-02 | 25.38 | $25.12 | 12200 |
| 2026-01-30 | 25.39 | $25.10 | 55800 |
| 2026-01-29 | 25.40 | $25.53 | 13700 |
| 2026-01-28 | 25.38 | $25.51 | 16600 |
| 2026-01-27 | 25.36 | $25.51 | 12200 |
| 2026-01-26 | 25.35 | $25.55 | 22600 |
| 2026-01-23 | 25.33 | $25.52 | 9600 |
| 2026-01-22 | 25.31 | $25.48 | 5000 |
| 2026-01-21 | 25.30 | $25.45 | 13900 |
| 2026-01-20 | 25.29 | $25.42 | 47100 |
| 2026-01-16 | 25.27 | $25.48 | 13600 |
| 2026-01-15 | 25.26 | $25.47 | 20000 |
| 2026-01-14 | 25.24 | $25.33 | 21900 |
| 2026-01-13 | 25.22 | $25.40 | 9900 |
| 2026-01-12 | 25.20 | $25.37 | 6700 |
| 2026-01-09 | 25.19 | $25.30 | 6600 |
| 2026-01-08 | 25.18 | $25.28 | 15800 |
| 2026-01-07 | 25.16 | $25.26 | 24900 |
| 2026-01-06 | 25.15 | $25.26 | 17700 |
| 2026-01-05 | 25.14 | $25.29 | 11400 |
| 2026-01-02 | 25.12 | $25.30 | 10700 |
| 2025-12-31 | 25.10 | $25.20 | 20200 |
| 2025-12-30 | 25.10 | $25.20 | 26300 |
| 2025-12-29 | 25.09 | $25.18 | 6900 |
| 2025-12-26 | 25.08 | $25.23 | 8600 |
| 2025-12-24 | 25.06 | $25.18 | 7100 |
| 2025-12-23 | 25.05 | $25.19 | 8300 |
| 2025-12-22 | 25.03 | $25.21 | 14200 |
| 2025-12-19 | 25.01 | $25.20 | 12100 |
| 2025-12-18 | 24.99 | $25.14 | 12900 |
| 2025-12-17 | 24.98 | $25.16 | 14400 |
| 2025-12-16 | 24.97 | $25.09 | 7600 |
| 2025-12-15 | 24.96 | $24.94 | 104700 |
| 2025-12-12 | 24.96 | $25.10 | 4900 |
| 2025-12-11 | 24.95 | $25.06 | 30000 |
| 2025-12-10 | 24.95 | $25.03 | 9000 |
| 2025-12-09 | 24.96 | $24.98 | 12700 |
| 2025-12-08 | 24.96 | $25.07 | 25100 |
| 2025-12-05 | 24.96 | $25.03 | 3800 |
| 2025-12-04 | 24.96 | $24.97 | 65500 |
| 2025-12-03 | 24.96 | $24.93 | 45700 |
| 2025-12-02 | 24.97 | $25.04 | 15200 |
| 2025-12-01 | 24.97 | $25.02 | 19700 |
| 2025-11-28 | 24.96 | $24.97 | 11100 |
| 2025-11-26 | 24.99 | $24.91 | 9800 |
| 2025-11-25 | 25.01 | $24.87 | 9000 |
| 2025-11-24 | 25.04 | $24.83 | 14100 |
| 2025-11-21 | 25.06 | $24.84 | 33700 |
| 2025-11-20 | 25.09 | $24.85 | 25300 |
| 2025-11-19 | 25.11 | $24.89 | 22900 |
| 2025-11-18 | 25.13 | $24.88 | 18800 |
| 2025-11-17 | 25.15 | $24.93 | 56600 |
| 2025-11-14 | 25.17 | $24.96 | 34900 |
| 2025-11-13 | 25.18 | $25.02 | 10000 |
| 2025-11-12 | 25.20 | $25.06 | 14300 |
| 2025-11-11 | 25.21 | $25.05 | 18800 |
| 2025-11-10 | 25.23 | $25.01 | 9400 |
| 2025-11-07 | 25.24 | $25.04 | 22800 |
| 2025-11-06 | 25.24 | $25.04 | 28600 |
| 2025-11-05 | 25.25 | $25.06 | 13800 |
| 2025-11-04 | 25.26 | $25.05 | 20200 |
| 2025-11-03 | 25.27 | $25.02 | 28400 |
| 2025-10-31 | 25.28 | $24.97 | 73500 |
| 2025-10-30 | 25.30 | $25.43 | 17600 |
| 2025-10-29 | 25.29 | $25.38 | 8700 |
| 2025-10-28 | 25.28 | $25.40 | 22800 |
| 2025-10-27 | 25.27 | $25.40 | 47900 |
| 2025-10-24 | 25.26 | $25.27 | 22500 |
| 2025-10-23 | 25.25 | $25.32 | 11500 |
| 2025-10-22 | 25.25 | $25.32 | 16600 |
| 2025-10-21 | 25.24 | $25.25 | 214100 |
| 2025-10-20 | 25.24 | $25.30 | 29300 |
| 2025-10-17 | 25.23 | $25.29 | 21700 |
| 2025-10-16 | 25.23 | $25.33 | 5000 |
| 2025-10-15 | 25.22 | $25.34 | 11300 |
| 2025-10-14 | 25.21 | $25.29 | 11900 |
| 2025-10-13 | 25.21 | $25.22 | 12100 |
| 2025-10-10 | 25.21 | $25.17 | 19400 |
| 2025-10-09 | 25.21 | $25.21 | 17200 |
| 2025-10-08 | 25.20 | $25.14 | 132300 |
| 2025-10-07 | 25.20 | $25.31 | 27100 |
| 2025-10-06 | 25.19 | $25.32 | 10600 |
| 2025-10-03 | 25.18 | $25.26 | 9400 |
| 2025-10-02 | 25.18 | $25.30 | 19900 |
| 2025-10-01 | 25.17 | $25.20 | 20500 |
| 2025-09-30 | 25.17 | $25.13 | 40700 |
| 2025-09-29 | 25.17 | $25.22 | 14000 |
| 2025-09-26 | 25.17 | $25.17 | 13900 |
| 2025-09-25 | 25.17 | $25.14 | 49500 |
| 2025-09-24 | 25.17 | $25.19 | 10700 |
| 2025-09-23 | 25.17 | $25.24 | 3000 |
| 2025-09-22 | 25.17 | $25.20 | 15000 |
| 2025-09-19 | 25.17 | $25.23 | 6100 |
| 2025-09-18 | 25.16 | $25.15 | 29600 |
| 2025-09-17 | 25.17 | $25.18 | 7600 |
| 2025-09-16 | 25.17 | $25.16 | 5900 |
| 2025-09-15 | 25.16 | $25.20 | 4100 |
| 2025-09-12 | 25.16 | $25.15 | 4600 |
| 2025-09-11 | 25.16 | $25.14 | 12700 |
| 2025-09-10 | 25.15 | $25.16 | 12800 |
| 2025-09-09 | 25.15 | $25.12 | 11200 |
| 2025-09-08 | 25.15 | $25.12 | 17800 |
| 2025-09-05 | 25.15 | $25.18 | 6500 |
| 2025-09-04 | 25.14 | $25.17 | 7100 |
| 2025-09-03 | 25.14 | $25.12 | 23100 |
| 2025-09-02 | 25.14 | $25.13 | 13000 |
| 2025-08-29 | 25.13 | $25.16 | 22600 |
| 2025-08-28 | 25.12 | $25.19 | 2500 |
| 2025-08-27 | 25.12 | $25.17 | 13600 |
| 2025-08-26 | 25.13 | $25.25 | 15700 |
| 2025-08-25 | 25.14 | $25.24 | 9400 |
| 2025-08-22 | 25.15 | $25.17 | 19400 |
| 2025-08-21 | 25.16 | $25.12 | 6800 |
| 2025-08-20 | 25.17 | $25.18 | 5100 |
| 2025-08-19 | 25.19 | $25.18 | 5800 |
| 2025-08-18 | 25.19 | $25.12 | 11100 |
| 2025-08-15 | 25.20 | $25.10 | 12000 |
| 2025-08-14 | 25.21 | $25.09 | 7800 |
| 2025-08-13 | 25.22 | $25.08 | 8900 |
| 2025-08-12 | 25.23 | $25.06 | 15500 |
| 2025-08-11 | 25.23 | $25.11 | 15800 |
| 2025-08-08 | 25.24 | $25.12 | 10100 |
| 2025-08-07 | 25.24 | $25.13 | 12200 |
| 2025-08-06 | 25.24 | $25.12 | 22300 |
| 2025-08-05 | 25.24 | $25.00 | 8800 |
| 2025-08-04 | 25.24 | $24.95 | 34700 |
| 2025-08-01 | 25.25 | $24.92 | 47700 |
| 2025-07-31 | 25.26 | $25.28 | 47000 |
| 2025-07-30 | 25.24 | $25.36 | 8100 |
| 2025-07-29 | 25.23 | $25.44 | 4300 |
| 2025-07-28 | 25.20 | $25.42 | 13500 |
| 2025-07-25 | 25.18 | $25.38 | 10800 |
| 2025-07-24 | 25.16 | $25.39 | 7000 |
| 2025-07-23 | 25.14 | $25.47 | 10300 |
| 2025-07-22 | 25.12 | $25.32 | 5000 |
| 2025-07-21 | 25.10 | $25.30 | 5200 |
| 2025-07-18 | 25.08 | $25.26 | 6200 |
| 2025-07-17 | 25.06 | $25.27 | 20200 |
| 2025-07-16 | 25.04 | $25.25 | 4900 |
| 2025-07-15 | 25.02 | $25.20 | 31200 |
| 2025-07-14 | 25.00 | $25.17 | 18900 |
| 2025-07-11 | 24.99 | $25.16 | 13900 |
| 2025-07-10 | 24.97 | $25.12 | 15400 |
| 2025-07-09 | 24.96 | $25.07 | 27600 |
| 2025-07-08 | 24.95 | $25.09 | 5400 |
| 2025-07-07 | 24.94 | $25.10 | 13800 |
| 2025-07-03 | 24.93 | $25.06 | 14000 |
| 2025-07-02 | 24.92 | $25.06 | 17500 |
| 2025-07-01 | 24.91 | $25.08 | 16300 |
| 2025-06-30 | 24.89 | $24.85 | 68200 |
| 2025-06-27 | 24.88 | $25.03 | 18900 |
| 2025-06-26 | 24.88 | $25.04 | 21100 |
| 2025-06-25 | 24.87 | $24.96 | 13900 |
| 2025-06-24 | 24.86 | $25.00 | 9800 |
| 2025-06-23 | 24.85 | $24.90 | 8700 |
| 2025-06-20 | 24.84 | $24.91 | 9300 |
| 2025-06-18 | 24.84 | $24.93 | 9700 |
| 2025-06-17 | 24.82 | $24.86 | 11400 |
| 2025-06-16 | 24.82 | $24.84 | 20800 |
| 2025-06-13 | 24.81 | $24.85 | 7100 |
| 2025-06-12 | 24.81 | $24.82 | 14700 |
| 2025-06-11 | 24.80 | $24.84 | 11200 |
| 2025-06-10 | 24.80 | $24.90 | 16000 |
| 2025-06-09 | 24.79 | $24.87 | 13900 |
| 2025-06-06 | 24.79 | $24.85 | 10500 |
| 2025-06-05 | 24.78 | $24.91 | 9600 |
| 2025-06-04 | 24.78 | $24.88 | 26200 |
| 2025-06-03 | 24.77 | $24.79 | 21200 |
| 2025-06-02 | 24.77 | $24.80 | 15500 |
| 2025-05-30 | 24.77 | $24.71 | 51100 |
| 2025-05-29 | 24.77 | $24.90 | 16100 |
| 2025-05-28 | 24.79 | $24.81 | 10800 |
| 2025-05-27 | 24.81 | $24.87 | 16000 |
| 2025-05-23 | 24.83 | $24.85 | 14800 |
| 2025-05-22 | 24.84 | $24.70 | 5500 |
| 2025-05-21 | 24.86 | $24.75 | 12400 |
| 2025-05-20 | 24.88 | $24.64 | 37500 |
| 2025-05-19 | 24.89 | $24.83 | 9600 |
| 2025-05-16 | 24.89 | $24.70 | 8900 |
| 2025-05-15 | 24.89 | $24.70 | 14500 |
| 2025-05-14 | 24.89 | $24.70 | 15700 |
| 2025-05-13 | 24.89 | $24.87 | 22900 |
| 2025-05-12 | 24.88 | $24.76 | 16100 |
| 2025-05-09 | 24.86 | $24.76 | 8500 |
| 2025-05-08 | 24.85 | $24.70 | 3700 |
| 2025-05-07 | 24.84 | $24.81 | 12000 |
| 2025-05-06 | 24.82 | $24.75 | 30900 |
| 2025-05-05 | 24.80 | $24.75 | 12800 |
| 2025-05-02 | 24.80 | $24.78 | 23400 |
| 2025-05-01 | 24.82 | $24.83 | 16400 |
| 2025-04-30 | 24.85 | $25.20 | 11800 |
| 2025-04-29 | 24.85 | $25.30 | 7700 |
| 2025-04-28 | 24.84 | $25.15 | 23500 |
| 2025-04-25 | 24.84 | $25.20 | 8000 |
| 2025-04-24 | 24.83 | $25.10 | 13700 |
| 2025-04-23 | 24.83 | $25.05 | 8100 |
| 2025-04-22 | 24.84 | $24.89 | 22000 |
| 2025-04-21 | 24.85 | $24.80 | 19000 |
| 2025-04-17 | 24.86 | $24.76 | 21200 |
| 2025-04-16 | 24.88 | $24.73 | 22100 |
| 2025-04-15 | 24.90 | $24.65 | 11600 |
| 2025-04-14 | 24.92 | $24.67 | 13200 |
| 2025-04-11 | 24.94 | $24.37 | 35500 |
| 2025-04-10 | 24.97 | $24.45 | 29200 |
| 2025-04-09 | 24.99 | $24.64 | 54400 |
| 2025-04-08 | 25.00 | $24.41 | 52500 |
| 2025-04-07 | 25.02 | $24.32 | 38000 |
| 2025-04-04 | 25.05 | $24.78 | 56800 |
| 2025-04-03 | 25.06 | $25.18 | 35600 |
| 2025-04-02 | 25.05 | $25.42 | 30800 |
| 2025-04-01 | 25.03 | $25.14 | 10300 |
| 2025-03-31 | 25.03 | $25.07 | 22700 |
| 2025-03-28 | 25.03 | $25.08 | 14600 |
| 2025-03-27 | 25.02 | $25.10 | 11600 |
| 2025-03-26 | 25.03 | $25.14 | 9700 |
| 2025-03-25 | 25.03 | $25.14 | 5100 |
| 2025-03-24 | 25.03 | $25.08 | 7500 |
| 2025-03-21 | 25.03 | $25.16 | 7700 |
| 2025-03-20 | 25.03 | $25.16 | 7100 |
| 2025-03-19 | 25.02 | $25.05 | 2400 |
| 2025-03-18 | 25.02 | $25.04 | 15500 |
| 2025-03-17 | 25.02 | $25.04 | 20900 |
| 2025-03-14 | 25.03 | $24.92 | 24800 |
| 2025-03-13 | 25.03 | $24.84 | 26100 |
| 2025-03-12 | 25.04 | $24.84 | 36300 |
| 2025-03-11 | 25.05 | $24.84 | 34500 |
| 2025-03-10 | 25.06 | $24.90 | 33100 |
| 2025-03-07 | 25.06 | $25.02 | 23200 |
| 2025-03-06 | 25.06 | $25.05 | 32400 |
| 2025-03-05 | 25.06 | $25.07 | 8600 |
| 2025-03-04 | 25.06 | $25.00 | 21200 |
| 2025-03-03 | 25.06 | $25.05 | 22300 |
| 2025-02-28 | 25.06 | $25.02 | 49900 |
| 2025-02-27 | 25.08 | $25.14 | 2200 |
| 2025-02-26 | 25.09 | $25.20 | 3000 |
| 2025-02-25 | 25.10 | $25.13 | 11000 |
| 2025-02-24 | 25.11 | $25.13 | 5200 |
| 2025-02-21 | 25.13 | $25.10 | 5100 |
| 2025-02-20 | 25.15 | $25.05 | 6900 |
| 2025-02-19 | 25.16 | $25.05 | 12600 |
| 2025-02-18 | 25.18 | $25.09 | 7400 |
| 2025-02-14 | 25.19 | $25.06 | 7800 |
| 2025-02-13 | 25.20 | $25.01 | 22800 |
| 2025-02-12 | 25.22 | $25.00 | 25500 |
| 2025-02-11 | 25.23 | $25.03 | 7400 |
| 2025-02-10 | 25.24 | $25.01 | 6400 |
| 2025-02-07 | 25.24 | $25.01 | 3900 |
| 2025-02-06 | 25.26 | $24.99 | 13900 |
| 2025-02-05 | 25.27 | $25.02 | 17000 |
| 2025-02-04 | 25.29 | $25.05 | 13400 |
| 2025-02-03 | 25.30 | $25.06 | 5800 |
| 2025-01-31 | 25.32 | $25.06 | 39000 |
| 2025-01-30 | 25.33 | $25.38 | 10800 |
| 2025-01-29 | 25.33 | $25.40 | 6800 |
| 2025-01-28 | 25.32 | $25.37 | 7300 |
| 2025-01-27 | 25.31 | $25.41 | 5900 |
| 2025-01-24 | 25.29 | $25.40 | 7600 |
| 2025-01-23 | 25.28 | $25.45 | 4600 |
| 2025-01-22 | 25.27 | $25.38 | 7300 |
| 2025-01-21 | 25.26 | $25.40 | 11000 |
| 2025-01-17 | 25.25 | $25.30 | 15100 |
| 2025-01-16 | 25.24 | $25.30 | 7700 |
| 2025-01-15 | 25.24 | $25.28 | 16700 |
| 2025-01-14 | 25.24 | $25.25 | 9700 |
| 2025-01-13 | 25.23 | $25.18 | 16400 |
| 2025-01-10 | 25.23 | $25.12 | 39800 |
| 2025-01-08 | 25.24 | $25.33 | 9500 |
| 2025-01-07 | 25.24 | $25.33 | 12400 |
| 2025-01-06 | 25.23 | $25.26 | 10400 |
| 2025-01-03 | 25.22 | $25.38 | 17700 |
| 2025-01-02 | 25.21 | $25.32 | 3400 |
| 2024-12-31 | 25.21 | $25.44 | 21800 |
| 2024-12-30 | 25.20 | $25.25 | 9300 |
| 2024-12-27 | 25.20 | $25.25 | 6600 |
| 2024-12-26 | 25.21 | $25.11 | 14600 |
| 2024-12-24 | 25.22 | $25.16 | 1700 |
| 2024-12-23 | 25.23 | $25.17 | 8000 |
| 2024-12-20 | 25.22 | $25.17 | 4200 |
| 2024-12-19 | 25.23 | $25.24 | 7600 |
| 2024-12-18 | 25.22 | $25.16 | 14900 |
| 2024-12-17 | 25.22 | $25.17 | 20900 |
| 2024-12-16 | 25.24 | $25.24 | 2600 |
| 2024-12-13 | 25.23 | $25.18 | 4900 |
| 2024-12-12 | 25.24 | $25.21 | 2700 |
| 2024-12-11 | 25.23 | $25.20 | 8400 |
| 2024-12-10 | 25.23 | $25.22 | 14500 |
| 2024-12-09 | 25.23 | $25.24 | 1800 |
| 2024-12-06 | 25.23 | $25.20 | 10200 |
| 2024-12-05 | 25.22 | $25.17 | 16000 |
| 2024-12-04 | 25.22 | $25.17 | 13500 |
| 2024-12-03 | 25.21 | $25.17 | 6400 |
| 2024-12-02 | 25.21 | $25.27 | 8700 |
| 2024-11-29 | 25.20 | $25.39 | 12800 |
| 2024-11-27 | 25.21 | $25.33 | 5000 |
| 2024-11-26 | 25.23 | $25.27 | 2400 |
| 2024-11-25 | 25.24 | $25.36 | 3000 |
| 2024-11-22 | 25.26 | $25.13 | 6200 |
| 2024-11-21 | 25.28 | $25.18 | 4700 |
| 2024-11-20 | 25.30 | $25.15 | 1500 |
| 2024-11-19 | 25.33 | $25.20 | 11100 |
| 2024-11-18 | 25.36 | $25.45 | 16000 |
| 2024-11-15 | 25.37 | $25.20 | 12000 |
| 2024-11-14 | 25.39 | $25.22 | 9100 |
| 2024-11-13 | 25.41 | $25.12 | 9400 |
| 2024-11-12 | 25.44 | $25.15 | 12800 |
| 2024-11-11 | 25.47 | $25.22 | 8300 |
| 2024-11-08 | 25.49 | $25.17 | 5800 |
| 2024-11-07 | 25.52 | $25.10 | 12200 |
| 2024-11-06 | 25.54 | $25.05 | 17200 |
| 2024-11-05 | 25.58 | $25.12 | 7700 |
| 2024-11-04 | 25.60 | $25.11 | 20500 |
| 2024-11-01 | 25.63 | $25.14 | 25800 |
| 2024-10-31 | 25.65 | $25.60 | 25300 |
| 2024-10-30 | 25.65 | $25.56 | 4000 |
| 2024-10-29 | 25.65 | $25.62 | 18500 |
| 2024-10-28 | 25.66 | $25.65 | 17500 |
| 2024-10-25 | 25.65 | $25.59 | 17200 |
| 2024-10-24 | 25.65 | $25.61 | 20200 |
| 2024-10-23 | 25.66 | $25.68 | 26600 |
| 2024-10-22 | 25.66 | $25.75 | 24700 |
| 2024-10-21 | 25.65 | $25.67 | 13500 |
| 2024-10-18 | 25.65 | $25.64 | 20100 |
| 2024-10-17 | 25.64 | $25.62 | 47500 |
| 2024-10-16 | 25.63 | $25.76 | 31900 |
| 2024-10-15 | 25.62 | $25.69 | 24200 |
| 2024-10-14 | 25.60 | $25.73 | 15500 |
| 2024-10-11 | 25.58 | $25.70 | 5300 |
| 2024-10-10 | 25.56 | $25.57 | 15700 |
| 2024-10-09 | 25.55 | $25.70 | 6900 |
| 2024-10-08 | 25.52 | $25.67 | 11000 |
| 2024-10-07 | 25.50 | $25.55 | 13800 |
| 2024-10-04 | 25.49 | $25.62 | 4300 |
| 2024-10-03 | 25.46 | $25.61 | 5800 |
| 2024-10-02 | 25.44 | $25.66 | 10000 |
| 2024-10-01 | 25.41 | $25.67 | 10500 |
| 2024-09-30 | 25.38 | $25.51 | 11400 |
| 2024-09-27 | 25.36 | $25.68 | 11500 |
| 2024-09-26 | 25.33 | $25.65 | 18300 |
| 2024-09-25 | 25.30 | $25.67 | 6800 |
| 2024-09-24 | 25.27 | $25.68 | 27300 |
| 2024-09-23 | 25.24 | $25.56 | 21600 |
| 2024-09-20 | 25.21 | $25.54 | 9500 |
| 2024-09-19 | 25.19 | $25.46 | 31900 |
| 2024-09-18 | 25.17 | $25.39 | 32000 |
| 2024-09-17 | 25.16 | $25.36 | 10200 |
| 2024-09-16 | 25.14 | $25.39 | 23000 |
| 2024-09-13 | 25.11 | $25.35 | 13800 |
| 2024-09-12 | 25.09 | $25.20 | 8400 |
| 2024-09-11 | 25.07 | $25.24 | 20900 |
| 2024-09-10 | 25.05 | $25.27 | 19300 |
| 2024-09-09 | 25.02 | $25.24 | 27500 |
| 2024-09-06 | 25.01 | $25.10 | 12200 |
| 2024-09-05 | 24.99 | $25.16 | 6600 |
| 2024-09-04 | 24.98 | $25.12 | 18200 |
| 2024-09-03 | 24.96 | $25.08 | 12500 |
| 2024-08-30 | 24.95 | $24.97 | 53900 |
| 2024-08-29 | 24.94 | $25.10 | 15700 |
| 2024-08-28 | 24.93 | $25.10 | 15900 |
| 2024-08-27 | 24.94 | $25.01 | 9600 |
| 2024-08-26 | 24.96 | $25.07 | 22900 |
| 2024-08-23 | 24.98 | $25.10 | 13700 |
| 2024-08-22 | 24.99 | $25.05 | 31900 |
| 2024-08-21 | 25.00 | $25.17 | 20000 |
| 2024-08-20 | 25.00 | $25.07 | 27700 |
| 2024-08-19 | 25.02 | $25.00 | 71300 |
| 2024-08-16 | 25.04 | $24.85 | 70100 |
| 2024-08-15 | 25.06 | $24.83 | 59800 |
| 2024-08-14 | 25.09 | $24.81 | 33000 |
| 2024-08-13 | 25.12 | $24.83 | 34800 |
| 2024-08-12 | 25.14 | $24.81 | 16600 |
| 2024-08-09 | 25.17 | $24.90 | 29400 |
| 2024-08-08 | 25.20 | $24.82 | 30000 |
| 2024-08-07 | 25.23 | $24.86 | 24500 |
| 2024-08-06 | 25.25 | $24.85 | 28100 |
| 2024-08-05 | 25.28 | $24.79 | 64700 |
| 2024-08-02 | 25.30 | $24.77 | 77200 |
| 2024-08-01 | 25.34 | $24.83 | 129400 |
| 2024-07-31 | 25.36 | $25.40 | 48500 |
| 2024-07-30 | 25.36 | $25.35 | 38000 |
| 2024-07-29 | 25.35 | $25.42 | 47300 |
| 2024-07-26 | 25.34 | $25.34 | 25000 |
| 2024-07-25 | 25.33 | $25.26 | 47400 |
| 2024-07-24 | 25.33 | $25.26 | 44100 |
| 2024-07-23 | 25.33 | $25.33 | 193000 |
| 2024-07-22 | 25.32 | $25.39 | 21700 |
| 2024-07-19 | 25.32 | $25.39 | 8800 |
| 2024-07-18 | 25.30 | $25.35 | 34500 |
| 2024-07-17 | 25.29 | $25.39 | 17800 |
| 2024-07-16 | 25.28 | $25.37 | 35700 |
| 2024-07-15 | 25.27 | $25.40 | 29400 |
| 2024-07-12 | 25.25 | $25.38 | 25300 |
| 2024-07-11 | 25.24 | $25.38 | 17200 |
| 2024-07-10 | 25.23 | $25.30 | 84200 |
| 2024-07-09 | 25.23 | $25.43 | 7200 |
| 2024-07-08 | 25.23 | $25.35 | 26100 |
| 2024-07-05 | 25.23 | $25.38 | 19600 |
| 2024-07-03 | 25.23 | $25.40 | 3700 |
| 2024-07-02 | 25.23 | $25.28 | 13500 |
| 2024-07-01 | 25.23 | $25.23 | 14600 |
| 2024-06-28 | 25.23 | $25.17 | 5700 |
| 2024-06-27 | 25.24 | $25.19 | 11800 |
| 2024-06-26 | 25.23 | $25.19 | 18500 |
| 2024-06-25 | 25.23 | $25.23 | 16400 |
| 2024-06-24 | 25.23 | $25.20 | 6100 |
| 2024-06-21 | 25.23 | $25.29 | 8400 |
| 2024-06-20 | 25.22 | $25.15 | 11700 |
| 2024-06-18 | 25.21 | $25.12 | 26200 |
| 2024-06-17 | 25.21 | $25.14 | 27700 |
| 2024-06-14 | 25.22 | $25.10 | 30200 |
| 2024-06-13 | 25.21 | $25.14 | 32200 |
| 2024-06-12 | 25.21 | $25.20 | 28400 |
| 2024-06-11 | 25.20 | $25.16 | 16600 |
| 2024-06-10 | 25.20 | $25.30 | 7400 |
| 2024-06-07 | 25.20 | $25.33 | 9500 |
| 2024-06-06 | 25.18 | $25.39 | 23600 |
| 2024-06-05 | 25.18 | $25.44 | 11200 |
| 2024-06-04 | 25.16 | $25.36 | 19300 |
| 2024-06-03 | 25.15 | $25.23 | 11000 |
| 2024-05-31 | 25.15 | $25.33 | 11500 |
| 2024-05-30 | 25.14 | $25.24 | 7100 |
| 2024-05-29 | 25.14 | $25.12 | 34100 |
| 2024-05-28 | 25.14 | $25.18 | 30600 |
| 2024-05-24 | 25.17 | $25.13 | 12800 |
| 2024-05-23 | 25.20 | $25.19 | 20500 |
| 2024-05-22 | 25.22 | $25.08 | 16600 |
| 2024-05-21 | 25.25 | $25.08 | 18700 |
| 2024-05-20 | 25.28 | $25.15 | 8600 |
| 2024-05-17 | 25.31 | $25.15 | 9700 |
| 2024-05-16 | 25.32 | $25.06 | 26800 |
| 2024-05-15 | 25.35 | $25.09 | 45900 |
| 2024-05-14 | 25.36 | $25.06 | 12900 |
| 2024-05-13 | 25.37 | $25.13 | 29100 |
| 2024-05-10 | 25.37 | $25.16 | 34100 |
| 2024-05-09 | 25.39 | $25.12 | 36800 |
| 2024-05-08 | 25.41 | $25.22 | 4800 |
| 2024-05-07 | 25.43 | $25.20 | 24800 |
| 2024-05-06 | 25.45 | $25.16 | 34200 |
| 2024-05-03 | 25.48 | $25.15 | 16500 |
| 2024-05-02 | 25.49 | $25.18 | 15900 |
| 2024-05-01 | 25.52 | $25.19 | 43900 |
| 2024-04-30 | 25.54 | $25.08 | 62800 |
| 2024-04-29 | 25.56 | $25.80 | 33100 |
| 2024-04-26 | 25.55 | $25.70 | 16400 |
| 2024-04-25 | 25.55 | $25.69 | 21000 |
| 2024-04-24 | 25.54 | $25.64 | 35800 |
| 2024-04-23 | 25.53 | $25.75 | 16500 |
| 2024-04-22 | 25.51 | $25.60 | 22700 |
| 2024-04-19 | 25.51 | $25.51 | 8300 |
| 2024-04-18 | 25.51 | $25.52 | 20500 |
| 2024-04-17 | 25.50 | $25.37 | 27200 |
| 2024-04-16 | 25.50 | $25.20 | 55600 |
| 2024-04-15 | 25.51 | $25.25 | 110600 |
| 2024-04-12 | 25.53 | $25.41 | 21800 |
| 2024-04-11 | 25.52 | $25.58 | 16900 |
| 2024-04-10 | 25.50 | $25.60 | 16400 |
| 2024-04-09 | 25.48 | $25.66 | 21800 |
| 2024-04-08 | 25.47 | $25.65 | 22900 |
| 2024-04-05 | 25.45 | $25.48 | 35700 |
| 2024-04-04 | 25.43 | $25.65 | 17700 |
| 2024-04-03 | 25.40 | $25.65 | 30600 |
| 2024-04-02 | 25.37 | $25.57 | 29100 |
| 2024-04-01 | 25.34 | $25.58 | 15100 |
| 2024-03-28 | 25.32 | $25.62 | 9900 |
| 2024-03-27 | 25.30 | $25.50 | 11800 |
| 2024-03-26 | 25.28 | $25.42 | 14700 |
| 2024-03-25 | 25.26 | $25.43 | 21300 |
| 2024-03-22 | 25.24 | $25.56 | 20400 |
| 2024-03-21 | 25.21 | $25.49 | 11000 |
| 2024-03-20 | 25.19 | $25.41 | 22600 |
| 2024-03-19 | 25.16 | $25.30 | 57700 |
| 2024-03-18 | 25.14 | $25.46 | 19800 |
| 2024-03-15 | 25.10 | $25.48 | 20700 |
| 2024-03-14 | 25.08 | $25.24 | 29400 |
| 2024-03-13 | 25.06 | $25.24 | 29500 |
| 2024-03-12 | 25.04 | $25.24 | 36400 |
| 2024-03-11 | 25.02 | $25.35 | 62300 |
| 2024-03-08 | 25.01 | $25.26 | 44300 |
| 2024-03-07 | 24.99 | $25.16 | 61600 |
| 2024-03-06 | 24.98 | $25.05 | 167700 |
| 2024-03-05 | 24.97 | $25.02 | 27800 |
| 2024-03-04 | 24.96 | $25.04 | 34700 |
| 2024-03-01 | 24.96 | $25.11 | 74800 |
| 2024-02-29 | 24.96 | $25.23 | 85400 |
| 2024-02-28 | 24.95 | $25.10 | 49800 |
| 2024-02-27 | 24.95 | $24.99 | 59800 |
| 2024-02-26 | 24.95 | $25.05 | 84000 |
| 2024-02-23 | 24.96 | $25.02 | 53000 |
| 2024-02-22 | 24.97 | $25.00 | 35400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.33
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.79
Average
25.18
Maximum
25.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.33 | $25.43 | 9326 |
| 2026-07-17 | 25.32 | $25.49 | 5117 |
| 2026-07-16 | 25.30 | $25.44 | 11900 |
| 2026-07-15 | 25.28 | $25.45 | 11100 |
| 2026-07-14 | 25.26 | $25.40 | 4900 |
| 2026-07-13 | 25.25 | $25.39 | 1300 |
| 2026-07-10 | 25.23 | $25.36 | 6600 |
| 2026-07-09 | 25.22 | $25.36 | 8900 |
| 2026-07-08 | 25.21 | $25.34 | 12300 |
| 2026-07-07 | 25.19 | $25.32 | 6700 |
| 2026-07-06 | 25.18 | $25.29 | 11200 |
| 2026-07-02 | 25.17 | $25.23 | 1800 |
| 2026-07-01 | 25.16 | $25.24 | 9900 |
| 2026-06-30 | 25.15 | $25.07 | 41600 |
| 2026-06-29 | 25.16 | $25.20 | 10000 |
| 2026-06-26 | 25.16 | $25.20 | 3000 |
| 2026-06-25 | 25.15 | $25.20 | 5900 |
| 2026-06-24 | 25.15 | $25.19 | 7223 |
| 2026-06-23 | 25.14 | $25.21 | 7700 |
| 2026-06-22 | 25.14 | $25.20 | 5600 |
| 2026-06-18 | 25.13 | $25.15 | 2540 |
| 2026-06-17 | 25.13 | $25.18 | 12200 |
| 2026-06-16 | 25.12 | $25.14 | 4100 |
| 2026-06-15 | 25.12 | $25.11 | 4800 |
| 2026-06-12 | 25.12 | $25.10 | 29800 |
| 2026-06-11 | 25.12 | $25.08 | 19500 |
| 2026-06-10 | 25.13 | $25.06 | 11800 |
| 2026-06-09 | 25.14 | $25.07 | 17600 |
| 2026-06-08 | 25.14 | $25.04 | 19400 |
| 2026-06-05 | 25.15 | $25.14 | 5600 |
| 2026-06-04 | 25.16 | $25.17 | 5600 |
| 2026-06-03 | 25.15 | $25.06 | 13100 |
| 2026-06-02 | 25.16 | $25.17 | 8200 |
| 2026-06-01 | 25.16 | $25.15 | 17400 |
| 2026-05-29 | 25.17 | $25.08 | 26900 |
| 2026-05-28 | 25.17 | $25.21 | 5200 |
| 2026-05-27 | 25.17 | $25.19 | 5300 |
| 2026-05-26 | 25.17 | $25.12 | 15400 |
| 2026-05-22 | 25.17 | $25.11 | 8246 |
| 2026-05-21 | 25.18 | $25.19 | 7100 |
| 2026-05-20 | 25.18 | $25.07 | 17600 |
| 2026-05-19 | 25.19 | $25.13 | 15800 |
| 2026-05-18 | 25.20 | $25.13 | 16000 |
| 2026-05-15 | 25.21 | $25.07 | 76000 |
| 2026-05-14 | 25.22 | $25.15 | 12300 |
| 2026-05-13 | 25.23 | $25.10 | 26700 |
| 2026-05-12 | 25.24 | $25.20 | 24900 |
| 2026-05-11 | 25.24 | $25.15 | 10400 |
| 2026-05-08 | 25.25 | $25.12 | 19900 |
| 2026-05-07 | 25.27 | $25.12 | 33800 |
| 2026-05-06 | 25.28 | $25.08 | 27900 |
| 2026-05-05 | 25.31 | $25.09 | 14900 |
| 2026-05-04 | 25.33 | $25.01 | 20400 |
| 2026-05-01 | 25.36 | $25.05 | 28400 |
| 2026-04-30 | 25.39 | $25.57 | 26600 |
| 2026-04-29 | 25.38 | $25.44 | 23100 |
| 2026-04-28 | 25.37 | $25.43 | 28500 |
| 2026-04-27 | 25.36 | $25.58 | 14100 |
| 2026-04-24 | 25.34 | $25.50 | 6500 |
| 2026-04-23 | 25.32 | $25.57 | 14800 |
| 2026-04-22 | 25.30 | $25.58 | 7600 |
| 2026-04-21 | 25.27 | $25.46 | 15900 |
| 2026-04-20 | 25.25 | $25.58 | 9100 |
| 2026-04-17 | 25.21 | $25.40 | 20600 |
| 2026-04-16 | 25.19 | $25.45 | 7700 |
| 2026-04-15 | 25.16 | $25.39 | 16400 |
| 2026-04-14 | 25.14 | $25.49 | 10000 |
| 2026-04-13 | 25.10 | $25.41 | 13000 |
| 2026-04-10 | 25.07 | $25.31 | 11200 |
| 2026-04-09 | 25.04 | $25.26 | 7700 |
| 2026-04-08 | 25.02 | $25.23 | 9600 |
| 2026-04-07 | 25.00 | $25.16 | 9600 |
| 2026-04-06 | 24.98 | $25.11 | 22500 |
| 2026-04-02 | 24.97 | $25.10 | 7200 |
| 2026-04-01 | 24.96 | $25.10 | 12800 |
| 2026-03-31 | 24.94 | $24.95 | 17300 |
| 2026-03-30 | 24.94 | $24.81 | 13500 |
| 2026-03-27 | 24.95 | $24.72 | 15900 |
| 2026-03-26 | 24.98 | $24.87 | 14800 |
| 2026-03-25 | 24.99 | $24.89 | 22800 |
| 2026-03-24 | 25.00 | $24.69 | 78500 |
| 2026-03-23 | 25.03 | $24.56 | 73700 |
| 2026-03-20 | 25.08 | $24.65 | 43500 |
| 2026-03-19 | 25.13 | $24.92 | 29900 |
| 2026-03-18 | 25.15 | $25.08 | 20900 |
| 2026-03-17 | 25.16 | $25.08 | 11700 |
| 2026-03-16 | 25.17 | $25.13 | 12200 |
| 2026-03-13 | 25.17 | $25.13 | 9700 |
| 2026-03-12 | 25.18 | $25.18 | 13600 |
| 2026-03-11 | 25.18 | $25.19 | 22300 |
| 2026-03-10 | 25.17 | $25.15 | 31100 |
| 2026-03-09 | 25.18 | $25.15 | 48700 |
| 2026-03-06 | 25.18 | $25.17 | 16800 |
| 2026-03-05 | 25.18 | $25.14 | 9500 |
| 2026-03-04 | 25.18 | $25.13 | 9100 |
| 2026-03-03 | 25.19 | $25.14 | 22700 |
| 2026-03-02 | 25.20 | $25.15 | 10100 |
| 2026-02-27 | 25.20 | $25.20 | 34600 |
| 2026-02-26 | 25.20 | $25.22 | 7300 |
| 2026-02-25 | 25.20 | $25.19 | 16200 |
| 2026-02-24 | 25.20 | $25.18 | 10600 |
| 2026-02-23 | 25.20 | $25.10 | 34700 |
| 2026-02-20 | 25.21 | $25.14 | 18300 |
| 2026-02-19 | 25.22 | $25.27 | 6700 |
| 2026-02-18 | 25.21 | $25.22 | 12500 |
| 2026-02-17 | 25.21 | $25.24 | 17800 |
| 2026-02-13 | 25.21 | $25.07 | 9800 |
| 2026-02-12 | 25.22 | $25.12 | 7700 |
| 2026-02-11 | 25.23 | $25.09 | 32100 |
| 2026-02-10 | 25.25 | $25.16 | 25300 |
| 2026-02-09 | 25.26 | $25.18 | 4900 |
| 2026-02-06 | 25.27 | $25.16 | 5300 |
| 2026-02-05 | 25.28 | $25.09 | 14100 |
| 2026-02-04 | 25.30 | $25.00 | 52000 |
| 2026-02-03 | 25.33 | $25.14 | 11000 |
| 2026-02-02 | 25.35 | $25.12 | 12200 |
| 2026-01-30 | 25.38 | $25.10 | 55800 |
| 2026-01-29 | 25.40 | $25.53 | 13700 |
| 2026-01-28 | 25.39 | $25.51 | 16600 |
| 2026-01-27 | 25.38 | $25.51 | 12200 |
| 2026-01-26 | 25.36 | $25.55 | 22600 |
| 2026-01-23 | 25.35 | $25.52 | 9600 |
| 2026-01-22 | 25.33 | $25.48 | 5000 |
| 2026-01-21 | 25.31 | $25.45 | 13900 |
| 2026-01-20 | 25.30 | $25.42 | 47100 |
| 2026-01-16 | 25.28 | $25.48 | 13600 |
| 2026-01-15 | 25.26 | $25.47 | 20000 |
| 2026-01-14 | 25.24 | $25.33 | 21900 |
| 2026-01-13 | 25.23 | $25.40 | 9900 |
| 2026-01-12 | 25.21 | $25.37 | 6700 |
| 2026-01-09 | 25.20 | $25.30 | 6600 |
| 2026-01-08 | 25.19 | $25.28 | 15800 |
| 2026-01-07 | 25.18 | $25.26 | 24900 |
| 2026-01-06 | 25.17 | $25.26 | 17700 |
| 2026-01-05 | 25.16 | $25.29 | 11400 |
| 2026-01-02 | 25.14 | $25.30 | 10700 |
| 2025-12-31 | 25.13 | $25.20 | 20200 |
| 2025-12-30 | 25.12 | $25.20 | 26300 |
| 2025-12-29 | 25.11 | $25.18 | 6900 |
| 2025-12-26 | 25.10 | $25.23 | 8600 |
| 2025-12-24 | 25.09 | $25.18 | 7100 |
| 2025-12-23 | 25.08 | $25.19 | 8300 |
| 2025-12-22 | 25.07 | $25.21 | 14200 |
| 2025-12-19 | 25.05 | $25.20 | 12100 |
| 2025-12-18 | 25.04 | $25.14 | 12900 |
| 2025-12-17 | 25.03 | $25.16 | 14400 |
| 2025-12-16 | 25.01 | $25.09 | 7600 |
| 2025-12-15 | 25.01 | $24.94 | 104700 |
| 2025-12-12 | 25.01 | $25.10 | 4900 |
| 2025-12-11 | 25.00 | $25.06 | 30000 |
| 2025-12-10 | 25.00 | $25.03 | 9000 |
| 2025-12-09 | 24.99 | $24.98 | 12700 |
| 2025-12-08 | 25.00 | $25.07 | 25100 |
| 2025-12-05 | 24.99 | $25.03 | 3800 |
| 2025-12-04 | 24.98 | $24.97 | 65500 |
| 2025-12-03 | 24.99 | $24.93 | 45700 |
| 2025-12-02 | 24.99 | $25.04 | 15200 |
| 2025-12-01 | 24.99 | $25.02 | 19700 |
| 2025-11-28 | 24.98 | $24.97 | 11100 |
| 2025-11-26 | 24.98 | $24.91 | 9800 |
| 2025-11-25 | 24.99 | $24.87 | 9000 |
| 2025-11-24 | 25.00 | $24.83 | 14100 |
| 2025-11-21 | 25.02 | $24.84 | 33700 |
| 2025-11-20 | 25.04 | $24.85 | 25300 |
| 2025-11-19 | 25.06 | $24.89 | 22900 |
| 2025-11-18 | 25.08 | $24.88 | 18800 |
| 2025-11-17 | 25.10 | $24.93 | 56600 |
| 2025-11-14 | 25.12 | $24.96 | 34900 |
| 2025-11-13 | 25.14 | $25.02 | 10000 |
| 2025-11-12 | 25.15 | $25.06 | 14300 |
| 2025-11-11 | 25.16 | $25.05 | 18800 |
| 2025-11-10 | 25.17 | $25.01 | 9400 |
| 2025-11-07 | 25.18 | $25.04 | 22800 |
| 2025-11-06 | 25.20 | $25.04 | 28600 |
| 2025-11-05 | 25.22 | $25.06 | 13800 |
| 2025-11-04 | 25.23 | $25.05 | 20200 |
| 2025-11-03 | 25.25 | $25.02 | 28400 |
| 2025-10-31 | 25.28 | $24.97 | 73500 |
| 2025-10-30 | 25.31 | $25.43 | 17600 |
| 2025-10-29 | 25.30 | $25.38 | 8700 |
| 2025-10-28 | 25.29 | $25.40 | 22800 |
| 2025-10-27 | 25.27 | $25.40 | 47900 |
| 2025-10-24 | 25.26 | $25.27 | 22500 |
| 2025-10-23 | 25.26 | $25.32 | 11500 |
| 2025-10-22 | 25.25 | $25.32 | 16600 |
| 2025-10-21 | 25.25 | $25.25 | 214100 |
| 2025-10-20 | 25.25 | $25.30 | 29300 |
| 2025-10-17 | 25.24 | $25.29 | 21700 |
| 2025-10-16 | 25.24 | $25.33 | 5000 |
| 2025-10-15 | 25.23 | $25.34 | 11300 |
| 2025-10-14 | 25.21 | $25.29 | 11900 |
| 2025-10-13 | 25.21 | $25.22 | 12100 |
| 2025-10-10 | 25.21 | $25.17 | 19400 |
| 2025-10-09 | 25.21 | $25.21 | 17200 |
| 2025-10-08 | 25.21 | $25.14 | 132300 |
| 2025-10-07 | 25.22 | $25.31 | 27100 |
| 2025-10-06 | 25.21 | $25.32 | 10600 |
| 2025-10-03 | 25.19 | $25.26 | 9400 |
| 2025-10-02 | 25.19 | $25.30 | 19900 |
| 2025-10-01 | 25.18 | $25.20 | 20500 |
| 2025-09-30 | 25.17 | $25.13 | 40700 |
| 2025-09-29 | 25.18 | $25.22 | 14000 |
| 2025-09-26 | 25.17 | $25.17 | 13900 |
| 2025-09-25 | 25.17 | $25.14 | 49500 |
| 2025-09-24 | 25.18 | $25.19 | 10700 |
| 2025-09-23 | 25.18 | $25.24 | 3000 |
| 2025-09-22 | 25.17 | $25.20 | 15000 |
| 2025-09-19 | 25.17 | $25.23 | 6100 |
| 2025-09-18 | 25.16 | $25.15 | 29600 |
| 2025-09-17 | 25.16 | $25.18 | 7600 |
| 2025-09-16 | 25.16 | $25.16 | 5900 |
| 2025-09-15 | 25.16 | $25.20 | 4100 |
| 2025-09-12 | 25.15 | $25.15 | 4600 |
| 2025-09-11 | 25.15 | $25.14 | 12700 |
| 2025-09-10 | 25.15 | $25.16 | 12800 |
| 2025-09-09 | 25.15 | $25.12 | 11200 |
| 2025-09-08 | 25.16 | $25.12 | 17800 |
| 2025-09-05 | 25.16 | $25.18 | 6500 |
| 2025-09-04 | 25.16 | $25.17 | 7100 |
| 2025-09-03 | 25.16 | $25.12 | 23100 |
| 2025-09-02 | 25.16 | $25.13 | 13000 |
| 2025-08-29 | 25.16 | $25.16 | 22600 |
| 2025-08-28 | 25.17 | $25.19 | 2500 |
| 2025-08-27 | 25.16 | $25.17 | 13600 |
| 2025-08-26 | 25.16 | $25.25 | 15700 |
| 2025-08-25 | 25.15 | $25.24 | 9400 |
| 2025-08-22 | 25.14 | $25.17 | 19400 |
| 2025-08-21 | 25.14 | $25.12 | 6800 |
| 2025-08-20 | 25.14 | $25.18 | 5100 |
| 2025-08-19 | 25.14 | $25.18 | 5800 |
| 2025-08-18 | 25.13 | $25.12 | 11100 |
| 2025-08-15 | 25.14 | $25.10 | 12000 |
| 2025-08-14 | 25.14 | $25.09 | 7800 |
| 2025-08-13 | 25.15 | $25.08 | 8900 |
| 2025-08-12 | 25.15 | $25.06 | 15500 |
| 2025-08-11 | 25.16 | $25.11 | 15800 |
| 2025-08-08 | 25.17 | $25.12 | 10100 |
| 2025-08-07 | 25.17 | $25.13 | 12200 |
| 2025-08-06 | 25.18 | $25.12 | 22300 |
| 2025-08-05 | 25.18 | $25.00 | 8800 |
| 2025-08-04 | 25.20 | $24.95 | 34700 |
| 2025-08-01 | 25.23 | $24.92 | 47700 |
| 2025-07-31 | 25.26 | $25.28 | 47000 |
| 2025-07-30 | 25.26 | $25.36 | 8100 |
| 2025-07-29 | 25.25 | $25.44 | 4300 |
| 2025-07-28 | 25.23 | $25.42 | 13500 |
| 2025-07-25 | 25.21 | $25.38 | 10800 |
| 2025-07-24 | 25.19 | $25.39 | 7000 |
| 2025-07-23 | 25.17 | $25.47 | 10300 |
| 2025-07-22 | 25.14 | $25.32 | 5000 |
| 2025-07-21 | 25.12 | $25.30 | 5200 |
| 2025-07-18 | 25.10 | $25.26 | 6200 |
| 2025-07-17 | 25.08 | $25.27 | 20200 |
| 2025-07-16 | 25.06 | $25.25 | 4900 |
| 2025-07-15 | 25.04 | $25.20 | 31200 |
| 2025-07-14 | 25.03 | $25.17 | 18900 |
| 2025-07-11 | 25.01 | $25.16 | 13900 |
| 2025-07-10 | 24.99 | $25.12 | 15400 |
| 2025-07-09 | 24.98 | $25.07 | 27600 |
| 2025-07-08 | 24.97 | $25.09 | 5400 |
| 2025-07-07 | 24.96 | $25.10 | 13800 |
| 2025-07-03 | 24.94 | $25.06 | 14000 |
| 2025-07-02 | 24.93 | $25.06 | 17500 |
| 2025-07-01 | 24.92 | $25.08 | 16300 |
| 2025-06-30 | 24.90 | $24.85 | 68200 |
| 2025-06-27 | 24.91 | $25.03 | 18900 |
| 2025-06-26 | 24.89 | $25.04 | 21100 |
| 2025-06-25 | 24.88 | $24.96 | 13900 |
| 2025-06-24 | 24.87 | $25.00 | 9800 |
| 2025-06-23 | 24.86 | $24.90 | 8700 |
| 2025-06-20 | 24.85 | $24.91 | 9300 |
| 2025-06-18 | 24.85 | $24.93 | 9700 |
| 2025-06-17 | 24.84 | $24.86 | 11400 |
| 2025-06-16 | 24.83 | $24.84 | 20800 |
| 2025-06-13 | 24.83 | $24.85 | 7100 |
| 2025-06-12 | 24.83 | $24.82 | 14700 |
| 2025-06-11 | 24.83 | $24.84 | 11200 |
| 2025-06-10 | 24.83 | $24.90 | 16000 |
| 2025-06-09 | 24.83 | $24.87 | 13900 |
| 2025-06-06 | 24.82 | $24.85 | 10500 |
| 2025-06-05 | 24.82 | $24.91 | 9600 |
| 2025-06-04 | 24.81 | $24.88 | 26200 |
| 2025-06-03 | 24.80 | $24.79 | 21200 |
| 2025-06-02 | 24.80 | $24.80 | 15500 |
| 2025-05-30 | 24.80 | $24.71 | 51100 |
| 2025-05-29 | 24.81 | $24.90 | 16100 |
| 2025-05-28 | 24.80 | $24.81 | 10800 |
| 2025-05-27 | 24.80 | $24.87 | 16000 |
| 2025-05-23 | 24.79 | $24.85 | 14800 |
| 2025-05-22 | 24.79 | $24.70 | 5500 |
| 2025-05-21 | 24.80 | $24.75 | 12400 |
| 2025-05-20 | 24.80 | $24.64 | 37500 |
| 2025-05-19 | 24.82 | $24.83 | 9600 |
| 2025-05-16 | 24.82 | $24.70 | 8900 |
| 2025-05-15 | 24.83 | $24.70 | 14500 |
| 2025-05-14 | 24.84 | $24.70 | 15700 |
| 2025-05-13 | 24.86 | $24.87 | 22900 |
| 2025-05-12 | 24.86 | $24.76 | 16100 |
| 2025-05-09 | 24.87 | $24.76 | 8500 |
| 2025-05-08 | 24.88 | $24.70 | 3700 |
| 2025-05-07 | 24.90 | $24.81 | 12000 |
| 2025-05-06 | 24.91 | $24.75 | 30900 |
| 2025-05-05 | 24.92 | $24.75 | 12800 |
| 2025-05-02 | 24.94 | $24.78 | 23400 |
| 2025-05-01 | 24.96 | $24.83 | 16400 |
| 2025-04-30 | 24.97 | $25.20 | 11800 |
| 2025-04-29 | 24.95 | $25.30 | 7700 |
| 2025-04-28 | 24.91 | $25.15 | 23500 |
| 2025-04-25 | 24.88 | $25.20 | 8000 |
| 2025-04-24 | 24.85 | $25.10 | 13700 |
| 2025-04-23 | 24.82 | $25.05 | 8100 |
| 2025-04-22 | 24.80 | $24.89 | 22000 |
| 2025-04-21 | 24.79 | $24.80 | 19000 |
| 2025-04-17 | 24.79 | $24.76 | 21200 |
| 2025-04-16 | 24.79 | $24.73 | 22100 |
| 2025-04-15 | 24.80 | $24.65 | 11600 |
| 2025-04-14 | 24.81 | $24.67 | 13200 |
| 2025-04-11 | 24.83 | $24.37 | 35500 |
| 2025-04-10 | 24.88 | $24.45 | 29200 |
| 2025-04-09 | 24.92 | $24.64 | 54400 |
| 2025-04-08 | 24.95 | $24.41 | 52500 |
| 2025-04-07 | 25.01 | $24.32 | 38000 |
| 2025-04-04 | 25.08 | $24.78 | 56800 |
| 2025-04-03 | 25.11 | $25.18 | 35600 |
| 2025-04-02 | 25.11 | $25.42 | 30800 |
| 2025-04-01 | 25.07 | $25.14 | 10300 |
| 2025-03-31 | 25.07 | $25.07 | 22700 |
| 2025-03-28 | 25.07 | $25.08 | 14600 |
| 2025-03-27 | 25.06 | $25.10 | 11600 |
| 2025-03-26 | 25.06 | $25.14 | 9700 |
| 2025-03-25 | 25.05 | $25.14 | 5100 |
| 2025-03-24 | 25.04 | $25.08 | 7500 |
| 2025-03-21 | 25.04 | $25.16 | 7700 |
| 2025-03-20 | 25.03 | $25.16 | 7100 |
| 2025-03-19 | 25.01 | $25.05 | 2400 |
| 2025-03-18 | 25.01 | $25.04 | 15500 |
| 2025-03-17 | 25.00 | $25.04 | 20900 |
| 2025-03-14 | 25.00 | $24.92 | 24800 |
| 2025-03-13 | 25.01 | $24.84 | 26100 |
| 2025-03-12 | 25.03 | $24.84 | 36300 |
| 2025-03-11 | 25.04 | $24.84 | 34500 |
| 2025-03-10 | 25.07 | $24.90 | 33100 |
| 2025-03-07 | 25.08 | $25.02 | 23200 |
| 2025-03-06 | 25.09 | $25.05 | 32400 |
| 2025-03-05 | 25.09 | $25.07 | 8600 |
| 2025-03-04 | 25.10 | $25.00 | 21200 |
| 2025-03-03 | 25.11 | $25.05 | 22300 |
| 2025-02-28 | 25.11 | $25.02 | 49900 |
| 2025-02-27 | 25.12 | $25.14 | 2200 |
| 2025-02-26 | 25.12 | $25.20 | 3000 |
| 2025-02-25 | 25.11 | $25.13 | 11000 |
| 2025-02-24 | 25.11 | $25.13 | 5200 |
| 2025-02-21 | 25.11 | $25.10 | 5100 |
| 2025-02-20 | 25.11 | $25.05 | 6900 |
| 2025-02-19 | 25.12 | $25.05 | 12600 |
| 2025-02-18 | 25.12 | $25.09 | 7400 |
| 2025-02-14 | 25.13 | $25.06 | 7800 |
| 2025-02-13 | 25.14 | $25.01 | 22800 |
| 2025-02-12 | 25.15 | $25.00 | 25500 |
| 2025-02-11 | 25.16 | $25.03 | 7400 |
| 2025-02-10 | 25.18 | $25.01 | 6400 |
| 2025-02-07 | 25.20 | $25.01 | 3900 |
| 2025-02-06 | 25.22 | $24.99 | 13900 |
| 2025-02-05 | 25.24 | $25.02 | 17000 |
| 2025-02-04 | 25.26 | $25.05 | 13400 |
| 2025-02-03 | 25.29 | $25.06 | 5800 |
| 2025-01-31 | 25.31 | $25.06 | 39000 |
| 2025-01-30 | 25.34 | $25.38 | 10800 |
| 2025-01-29 | 25.33 | $25.40 | 6800 |
| 2025-01-28 | 25.32 | $25.37 | 7300 |
| 2025-01-27 | 25.32 | $25.41 | 5900 |
| 2025-01-24 | 25.31 | $25.40 | 7600 |
| 2025-01-23 | 25.30 | $25.45 | 4600 |
| 2025-01-22 | 25.28 | $25.38 | 7300 |
| 2025-01-21 | 25.27 | $25.40 | 11000 |
| 2025-01-17 | 25.26 | $25.30 | 15100 |
| 2025-01-16 | 25.25 | $25.30 | 7700 |
| 2025-01-15 | 25.25 | $25.28 | 16700 |
| 2025-01-14 | 25.25 | $25.25 | 9700 |
| 2025-01-13 | 25.25 | $25.18 | 16400 |
| 2025-01-10 | 25.25 | $25.12 | 39800 |
| 2025-01-08 | 25.27 | $25.33 | 9500 |
| 2025-01-07 | 25.26 | $25.33 | 12400 |
| 2025-01-06 | 25.25 | $25.26 | 10400 |
| 2025-01-03 | 25.25 | $25.38 | 17700 |
| 2025-01-02 | 25.24 | $25.32 | 3400 |
| 2024-12-31 | 25.23 | $25.44 | 21800 |
| 2024-12-30 | 25.21 | $25.25 | 9300 |
| 2024-12-27 | 25.20 | $25.25 | 6600 |
| 2024-12-26 | 25.20 | $25.11 | 14600 |
| 2024-12-24 | 25.21 | $25.16 | 1700 |
| 2024-12-23 | 25.21 | $25.17 | 8000 |
| 2024-12-20 | 25.22 | $25.17 | 4200 |
| 2024-12-19 | 25.22 | $25.24 | 7600 |
| 2024-12-18 | 25.22 | $25.16 | 14900 |
| 2024-12-17 | 25.23 | $25.17 | 20900 |
| 2024-12-16 | 25.24 | $25.24 | 2600 |
| 2024-12-13 | 25.24 | $25.18 | 4900 |
| 2024-12-12 | 25.24 | $25.21 | 2700 |
| 2024-12-11 | 25.24 | $25.20 | 8400 |
| 2024-12-10 | 25.25 | $25.22 | 14500 |
| 2024-12-09 | 25.25 | $25.24 | 1800 |
| 2024-12-06 | 25.25 | $25.20 | 10200 |
| 2024-12-05 | 25.26 | $25.17 | 16000 |
| 2024-12-04 | 25.27 | $25.17 | 13500 |
| 2024-12-03 | 25.28 | $25.17 | 6400 |
| 2024-12-02 | 25.29 | $25.27 | 8700 |
| 2024-11-29 | 25.29 | $25.39 | 12800 |
| 2024-11-27 | 25.28 | $25.33 | 5000 |
| 2024-11-26 | 25.28 | $25.27 | 2400 |
| 2024-11-25 | 25.28 | $25.36 | 3000 |
| 2024-11-22 | 25.27 | $25.13 | 6200 |
| 2024-11-21 | 25.28 | $25.18 | 4700 |
| 2024-11-20 | 25.30 | $25.15 | 1500 |
| 2024-11-19 | 25.31 | $25.20 | 11100 |
| 2024-11-18 | 25.32 | $25.45 | 16000 |
| 2024-11-15 | 25.31 | $25.20 | 12000 |
| 2024-11-14 | 25.32 | $25.22 | 9100 |
| 2024-11-13 | 25.33 | $25.12 | 9400 |
| 2024-11-12 | 25.35 | $25.15 | 12800 |
| 2024-11-11 | 25.37 | $25.22 | 8300 |
| 2024-11-08 | 25.39 | $25.17 | 5800 |
| 2024-11-07 | 25.41 | $25.10 | 12200 |
| 2024-11-06 | 25.45 | $25.05 | 17200 |
| 2024-11-05 | 25.49 | $25.12 | 7700 |
| 2024-11-04 | 25.53 | $25.11 | 20500 |
| 2024-11-01 | 25.57 | $25.14 | 25800 |
| 2024-10-31 | 25.62 | $25.60 | 25300 |
| 2024-10-30 | 25.62 | $25.56 | 4000 |
| 2024-10-29 | 25.63 | $25.62 | 18500 |
| 2024-10-28 | 25.63 | $25.65 | 17500 |
| 2024-10-25 | 25.62 | $25.59 | 17200 |
| 2024-10-24 | 25.63 | $25.61 | 20200 |
| 2024-10-23 | 25.63 | $25.68 | 26600 |
| 2024-10-22 | 25.62 | $25.75 | 24700 |
| 2024-10-21 | 25.61 | $25.67 | 13500 |
| 2024-10-18 | 25.60 | $25.64 | 20100 |
| 2024-10-17 | 25.60 | $25.62 | 47500 |
| 2024-10-16 | 25.60 | $25.76 | 31900 |
| 2024-10-15 | 25.58 | $25.69 | 24200 |
| 2024-10-14 | 25.57 | $25.73 | 15500 |
| 2024-10-11 | 25.55 | $25.70 | 5300 |
| 2024-10-10 | 25.54 | $25.57 | 15700 |
| 2024-10-09 | 25.53 | $25.70 | 6900 |
| 2024-10-08 | 25.51 | $25.67 | 11000 |
| 2024-10-07 | 25.50 | $25.55 | 13800 |
| 2024-10-04 | 25.49 | $25.62 | 4300 |
| 2024-10-03 | 25.48 | $25.61 | 5800 |
| 2024-10-02 | 25.47 | $25.66 | 10000 |
| 2024-10-01 | 25.45 | $25.67 | 10500 |
| 2024-09-30 | 25.42 | $25.51 | 11400 |
| 2024-09-27 | 25.41 | $25.68 | 11500 |
| 2024-09-26 | 25.38 | $25.65 | 18300 |
| 2024-09-25 | 25.36 | $25.67 | 6800 |
| 2024-09-24 | 25.32 | $25.68 | 27300 |
| 2024-09-23 | 25.29 | $25.56 | 21600 |
| 2024-09-20 | 25.26 | $25.54 | 9500 |
| 2024-09-19 | 25.23 | $25.46 | 31900 |
| 2024-09-18 | 25.20 | $25.39 | 32000 |
| 2024-09-17 | 25.18 | $25.36 | 10200 |
| 2024-09-16 | 25.16 | $25.39 | 23000 |
| 2024-09-13 | 25.14 | $25.35 | 13800 |
| 2024-09-12 | 25.12 | $25.20 | 8400 |
| 2024-09-11 | 25.11 | $25.24 | 20900 |
| 2024-09-10 | 25.10 | $25.27 | 19300 |
| 2024-09-09 | 25.08 | $25.24 | 27500 |
| 2024-09-06 | 25.06 | $25.10 | 12200 |
| 2024-09-05 | 25.06 | $25.16 | 6600 |
| 2024-09-04 | 25.04 | $25.12 | 18200 |
| 2024-09-03 | 25.04 | $25.08 | 12500 |
| 2024-08-30 | 25.03 | $24.97 | 53900 |
| 2024-08-29 | 25.04 | $25.10 | 15700 |
| 2024-08-28 | 25.03 | $25.10 | 15900 |
| 2024-08-27 | 25.03 | $25.01 | 9600 |
| 2024-08-26 | 25.03 | $25.07 | 22900 |
| 2024-08-23 | 25.02 | $25.10 | 13700 |
| 2024-08-22 | 25.01 | $25.05 | 31900 |
| 2024-08-21 | 25.01 | $25.17 | 20000 |
| 2024-08-20 | 24.99 | $25.07 | 27700 |
| 2024-08-19 | 24.99 | $25.00 | 71300 |
| 2024-08-16 | 24.98 | $24.85 | 70100 |
| 2024-08-15 | 25.00 | $24.83 | 59800 |
| 2024-08-14 | 25.02 | $24.81 | 33000 |
| 2024-08-13 | 25.04 | $24.83 | 34800 |
| 2024-08-12 | 25.06 | $24.81 | 16600 |
| 2024-08-09 | 25.09 | $24.90 | 29400 |
| 2024-08-08 | 25.11 | $24.82 | 30000 |
| 2024-08-07 | 25.14 | $24.86 | 24500 |
| 2024-08-06 | 25.17 | $24.85 | 28100 |
| 2024-08-05 | 25.20 | $24.79 | 64700 |
| 2024-08-02 | 25.24 | $24.77 | 77200 |
| 2024-08-01 | 25.29 | $24.83 | 129400 |
| 2024-07-31 | 25.34 | $25.40 | 48500 |
| 2024-07-30 | 25.33 | $25.35 | 38000 |
| 2024-07-29 | 25.33 | $25.42 | 47300 |
| 2024-07-26 | 25.32 | $25.34 | 25000 |
| 2024-07-25 | 25.32 | $25.26 | 47400 |
| 2024-07-24 | 25.33 | $25.26 | 44100 |
| 2024-07-23 | 25.33 | $25.33 | 193000 |
| 2024-07-22 | 25.33 | $25.39 | 21700 |
| 2024-07-19 | 25.33 | $25.39 | 8800 |
| 2024-07-18 | 25.32 | $25.35 | 34500 |
| 2024-07-17 | 25.32 | $25.39 | 17800 |
| 2024-07-16 | 25.31 | $25.37 | 35700 |
| 2024-07-15 | 25.30 | $25.40 | 29400 |
| 2024-07-12 | 25.29 | $25.38 | 25300 |
| 2024-07-11 | 25.29 | $25.38 | 17200 |
| 2024-07-10 | 25.28 | $25.30 | 84200 |
| 2024-07-09 | 25.27 | $25.43 | 7200 |
| 2024-07-08 | 25.26 | $25.35 | 26100 |
| 2024-07-05 | 25.25 | $25.38 | 19600 |
| 2024-07-03 | 25.23 | $25.40 | 3700 |
| 2024-07-02 | 25.21 | $25.28 | 13500 |
| 2024-07-01 | 25.21 | $25.23 | 14600 |
| 2024-06-28 | 25.20 | $25.17 | 5700 |
| 2024-06-27 | 25.21 | $25.19 | 11800 |
| 2024-06-26 | 25.21 | $25.19 | 18500 |
| 2024-06-25 | 25.21 | $25.23 | 16400 |
| 2024-06-24 | 25.21 | $25.20 | 6100 |
| 2024-06-21 | 25.21 | $25.29 | 8400 |
| 2024-06-20 | 25.20 | $25.15 | 11700 |
| 2024-06-18 | 25.21 | $25.12 | 26200 |
| 2024-06-17 | 25.22 | $25.14 | 27700 |
| 2024-06-14 | 25.23 | $25.10 | 30200 |
| 2024-06-13 | 25.24 | $25.14 | 32200 |
| 2024-06-12 | 25.25 | $25.20 | 28400 |
| 2024-06-11 | 25.26 | $25.16 | 16600 |
| 2024-06-10 | 25.27 | $25.30 | 7400 |
| 2024-06-07 | 25.26 | $25.33 | 9500 |
| 2024-06-06 | 25.26 | $25.39 | 23600 |
| 2024-06-05 | 25.24 | $25.44 | 11200 |
| 2024-06-04 | 25.22 | $25.36 | 19300 |
| 2024-06-03 | 25.21 | $25.23 | 11000 |
| 2024-05-31 | 25.20 | $25.33 | 11500 |
| 2024-05-30 | 25.19 | $25.24 | 7100 |
| 2024-05-29 | 25.19 | $25.12 | 34100 |
| 2024-05-28 | 25.19 | $25.18 | 30600 |
| 2024-05-24 | 25.19 | $25.13 | 12800 |
| 2024-05-23 | 25.20 | $25.19 | 20500 |
| 2024-05-22 | 25.20 | $25.08 | 16600 |
| 2024-05-21 | 25.21 | $25.08 | 18700 |
| 2024-05-20 | 25.23 | $25.15 | 8600 |
| 2024-05-17 | 25.24 | $25.15 | 9700 |
| 2024-05-16 | 25.25 | $25.06 | 26800 |
| 2024-05-15 | 25.27 | $25.09 | 45900 |
| 2024-05-14 | 25.28 | $25.06 | 12900 |
| 2024-05-13 | 25.31 | $25.13 | 29100 |
| 2024-05-10 | 25.33 | $25.16 | 34100 |
| 2024-05-09 | 25.34 | $25.12 | 36800 |
| 2024-05-08 | 25.37 | $25.22 | 4800 |
| 2024-05-07 | 25.38 | $25.20 | 24800 |
| 2024-05-06 | 25.40 | $25.16 | 34200 |
| 2024-05-03 | 25.43 | $25.15 | 16500 |
| 2024-05-02 | 25.46 | $25.18 | 15900 |
| 2024-05-01 | 25.49 | $25.19 | 43900 |
| 2024-04-30 | 25.52 | $25.08 | 62800 |
| 2024-04-29 | 25.57 | $25.80 | 33100 |
| 2024-04-26 | 25.54 | $25.70 | 16400 |
| 2024-04-25 | 25.52 | $25.69 | 21000 |
| 2024-04-24 | 25.51 | $25.64 | 35800 |
| 2024-04-23 | 25.49 | $25.75 | 16500 |
| 2024-04-22 | 25.46 | $25.60 | 22700 |
| 2024-04-19 | 25.45 | $25.51 | 8300 |
| 2024-04-18 | 25.44 | $25.52 | 20500 |
| 2024-04-17 | 25.44 | $25.37 | 27200 |
| 2024-04-16 | 25.44 | $25.20 | 55600 |
| 2024-04-15 | 25.47 | $25.25 | 110600 |
| 2024-04-12 | 25.49 | $25.41 | 21800 |
| 2024-04-11 | 25.50 | $25.58 | 16900 |
| 2024-04-10 | 25.49 | $25.60 | 16400 |
| 2024-04-09 | 25.48 | $25.66 | 21800 |
| 2024-04-08 | 25.46 | $25.65 | 22900 |
| 2024-04-05 | 25.44 | $25.48 | 35700 |
| 2024-04-04 | 25.44 | $25.65 | 17700 |
| 2024-04-03 | 25.42 | $25.65 | 30600 |
| 2024-04-02 | 25.39 | $25.57 | 29100 |
| 2024-04-01 | 25.37 | $25.58 | 15100 |
| 2024-03-28 | 25.35 | $25.62 | 9900 |
| 2024-03-27 | 25.32 | $25.50 | 11800 |
| 2024-03-26 | 25.30 | $25.42 | 14700 |
| 2024-03-25 | 25.29 | $25.43 | 21300 |
| 2024-03-22 | 25.28 | $25.56 | 20400 |
| 2024-03-21 | 25.25 | $25.49 | 11000 |
| 2024-03-20 | 25.22 | $25.41 | 22600 |
| 2024-03-19 | 25.20 | $25.30 | 57700 |
| 2024-03-18 | 25.19 | $25.46 | 19800 |
| 2024-03-15 | 25.16 | $25.48 | 20700 |
| 2024-03-14 | 25.13 | $25.24 | 29400 |
| 2024-03-13 | 25.12 | $25.24 | 29500 |
| 2024-03-12 | 25.10 | $25.24 | 36400 |
| 2024-03-11 | 25.09 | $25.35 | 62300 |
| 2024-03-08 | 25.06 | $25.26 | 44300 |
| 2024-03-07 | 25.04 | $25.16 | 61600 |
| 2024-03-06 | 25.03 | $25.05 | 167700 |
| 2024-03-05 | 25.03 | $25.02 | 27800 |
| 2024-03-04 | 25.03 | $25.04 | 34700 |
| 2024-03-01 | 25.03 | $25.11 | 74800 |
| 2024-02-29 | 25.02 | $25.23 | 85400 |
| 2024-02-28 | 24.99 | $25.10 | 49800 |
| 2024-02-27 | 24.98 | $24.99 | 59800 |
| 2024-02-26 | 24.98 | $25.05 | 84000 |
| 2024-02-23 | 24.98 | $25.02 | 53000 |
| 2024-02-22 | 24.97 | $25.00 | 35400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.36
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.74
Average
25.18
Maximum
25.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.36 | $25.43 | 9326 |
| 2026-07-17 | 25.34 | $25.49 | 5117 |
| 2026-07-16 | 25.32 | $25.44 | 11900 |
| 2026-07-15 | 25.30 | $25.45 | 11100 |
| 2026-07-14 | 25.28 | $25.40 | 4900 |
| 2026-07-13 | 25.27 | $25.39 | 1300 |
| 2026-07-10 | 25.25 | $25.36 | 6600 |
| 2026-07-09 | 25.23 | $25.36 | 8900 |
| 2026-07-08 | 25.22 | $25.34 | 12300 |
| 2026-07-07 | 25.20 | $25.32 | 6700 |
| 2026-07-06 | 25.18 | $25.29 | 11200 |
| 2026-07-02 | 25.17 | $25.23 | 1800 |
| 2026-07-01 | 25.16 | $25.24 | 9900 |
| 2026-06-30 | 25.15 | $25.07 | 41600 |
| 2026-06-29 | 25.16 | $25.20 | 10000 |
| 2026-06-26 | 25.15 | $25.20 | 3000 |
| 2026-06-25 | 25.15 | $25.20 | 5900 |
| 2026-06-24 | 25.14 | $25.19 | 7223 |
| 2026-06-23 | 25.13 | $25.21 | 7700 |
| 2026-06-22 | 25.13 | $25.20 | 5600 |
| 2026-06-18 | 25.12 | $25.15 | 2540 |
| 2026-06-17 | 25.12 | $25.18 | 12200 |
| 2026-06-16 | 25.11 | $25.14 | 4100 |
| 2026-06-15 | 25.11 | $25.11 | 4800 |
| 2026-06-12 | 25.11 | $25.10 | 29800 |
| 2026-06-11 | 25.11 | $25.08 | 19500 |
| 2026-06-10 | 25.12 | $25.06 | 11800 |
| 2026-06-09 | 25.12 | $25.07 | 17600 |
| 2026-06-08 | 25.13 | $25.04 | 19400 |
| 2026-06-05 | 25.14 | $25.14 | 5600 |
| 2026-06-04 | 25.14 | $25.17 | 5600 |
| 2026-06-03 | 25.13 | $25.06 | 13100 |
| 2026-06-02 | 25.14 | $25.17 | 8200 |
| 2026-06-01 | 25.13 | $25.15 | 17400 |
| 2026-05-29 | 25.13 | $25.08 | 26900 |
| 2026-05-28 | 25.14 | $25.21 | 5200 |
| 2026-05-27 | 25.13 | $25.19 | 5300 |
| 2026-05-26 | 25.13 | $25.12 | 15400 |
| 2026-05-22 | 25.14 | $25.11 | 8246 |
| 2026-05-21 | 25.15 | $25.19 | 7100 |
| 2026-05-20 | 25.15 | $25.07 | 17600 |
| 2026-05-19 | 25.17 | $25.13 | 15800 |
| 2026-05-18 | 25.18 | $25.13 | 16000 |
| 2026-05-15 | 25.20 | $25.07 | 76000 |
| 2026-05-14 | 25.22 | $25.15 | 12300 |
| 2026-05-13 | 25.24 | $25.10 | 26700 |
| 2026-05-12 | 25.26 | $25.20 | 24900 |
| 2026-05-11 | 25.27 | $25.15 | 10400 |
| 2026-05-08 | 25.29 | $25.12 | 19900 |
| 2026-05-07 | 25.32 | $25.12 | 33800 |
| 2026-05-06 | 25.34 | $25.08 | 27900 |
| 2026-05-05 | 25.37 | $25.09 | 14900 |
| 2026-05-04 | 25.40 | $25.01 | 20400 |
| 2026-05-01 | 25.44 | $25.05 | 28400 |
| 2026-04-30 | 25.47 | $25.57 | 26600 |
| 2026-04-29 | 25.45 | $25.44 | 23100 |
| 2026-04-28 | 25.45 | $25.43 | 28500 |
| 2026-04-27 | 25.43 | $25.58 | 14100 |
| 2026-04-24 | 25.41 | $25.50 | 6500 |
| 2026-04-23 | 25.38 | $25.57 | 14800 |
| 2026-04-22 | 25.35 | $25.58 | 7600 |
| 2026-04-21 | 25.31 | $25.46 | 15900 |
| 2026-04-20 | 25.28 | $25.58 | 9100 |
| 2026-04-17 | 25.23 | $25.40 | 20600 |
| 2026-04-16 | 25.20 | $25.45 | 7700 |
| 2026-04-15 | 25.16 | $25.39 | 16400 |
| 2026-04-14 | 25.12 | $25.49 | 10000 |
| 2026-04-13 | 25.07 | $25.41 | 13000 |
| 2026-04-10 | 25.03 | $25.31 | 11200 |
| 2026-04-09 | 25.00 | $25.26 | 7700 |
| 2026-04-08 | 24.98 | $25.23 | 9600 |
| 2026-04-07 | 24.95 | $25.16 | 9600 |
| 2026-04-06 | 24.93 | $25.11 | 22500 |
| 2026-04-02 | 24.92 | $25.10 | 7200 |
| 2026-04-01 | 24.91 | $25.10 | 12800 |
| 2026-03-31 | 24.90 | $24.95 | 17300 |
| 2026-03-30 | 24.90 | $24.81 | 13500 |
| 2026-03-27 | 24.92 | $24.72 | 15900 |
| 2026-03-26 | 24.95 | $24.87 | 14800 |
| 2026-03-25 | 24.97 | $24.89 | 22800 |
| 2026-03-24 | 24.98 | $24.69 | 78500 |
| 2026-03-23 | 25.02 | $24.56 | 73700 |
| 2026-03-20 | 25.07 | $24.65 | 43500 |
| 2026-03-19 | 25.12 | $24.92 | 29900 |
| 2026-03-18 | 25.14 | $25.08 | 20900 |
| 2026-03-17 | 25.15 | $25.08 | 11700 |
| 2026-03-16 | 25.16 | $25.13 | 12200 |
| 2026-03-13 | 25.16 | $25.13 | 9700 |
| 2026-03-12 | 25.17 | $25.18 | 13600 |
| 2026-03-11 | 25.17 | $25.19 | 22300 |
| 2026-03-10 | 25.16 | $25.15 | 31100 |
| 2026-03-09 | 25.16 | $25.15 | 48700 |
| 2026-03-06 | 25.17 | $25.17 | 16800 |
| 2026-03-05 | 25.16 | $25.14 | 9500 |
| 2026-03-04 | 25.17 | $25.13 | 9100 |
| 2026-03-03 | 25.17 | $25.14 | 22700 |
| 2026-03-02 | 25.17 | $25.15 | 10100 |
| 2026-02-27 | 25.17 | $25.20 | 34600 |
| 2026-02-26 | 25.17 | $25.22 | 7300 |
| 2026-02-25 | 25.16 | $25.19 | 16200 |
| 2026-02-24 | 25.16 | $25.18 | 10600 |
| 2026-02-23 | 25.17 | $25.10 | 34700 |
| 2026-02-20 | 25.18 | $25.14 | 18300 |
| 2026-02-19 | 25.19 | $25.27 | 6700 |
| 2026-02-18 | 25.19 | $25.22 | 12500 |
| 2026-02-17 | 25.19 | $25.24 | 17800 |
| 2026-02-13 | 25.20 | $25.07 | 9800 |
| 2026-02-12 | 25.22 | $25.12 | 7700 |
| 2026-02-11 | 25.24 | $25.09 | 32100 |
| 2026-02-10 | 25.26 | $25.16 | 25300 |
| 2026-02-09 | 25.28 | $25.18 | 4900 |
| 2026-02-06 | 25.29 | $25.16 | 5300 |
| 2026-02-05 | 25.31 | $25.09 | 14100 |
| 2026-02-04 | 25.34 | $25.00 | 52000 |
| 2026-02-03 | 25.37 | $25.14 | 11000 |
| 2026-02-02 | 25.40 | $25.12 | 12200 |
| 2026-01-30 | 25.42 | $25.10 | 55800 |
| 2026-01-29 | 25.45 | $25.53 | 13700 |
| 2026-01-28 | 25.44 | $25.51 | 16600 |
| 2026-01-27 | 25.42 | $25.51 | 12200 |
| 2026-01-26 | 25.41 | $25.55 | 22600 |
| 2026-01-23 | 25.39 | $25.52 | 9600 |
| 2026-01-22 | 25.37 | $25.48 | 5000 |
| 2026-01-21 | 25.35 | $25.45 | 13900 |
| 2026-01-20 | 25.33 | $25.42 | 47100 |
| 2026-01-16 | 25.32 | $25.48 | 13600 |
| 2026-01-15 | 25.30 | $25.47 | 20000 |
| 2026-01-14 | 25.28 | $25.33 | 21900 |
| 2026-01-13 | 25.27 | $25.40 | 9900 |
| 2026-01-12 | 25.25 | $25.37 | 6700 |
| 2026-01-09 | 25.23 | $25.30 | 6600 |
| 2026-01-08 | 25.22 | $25.28 | 15800 |
| 2026-01-07 | 25.21 | $25.26 | 24900 |
| 2026-01-06 | 25.20 | $25.26 | 17700 |
| 2026-01-05 | 25.18 | $25.29 | 11400 |
| 2026-01-02 | 25.17 | $25.30 | 10700 |
| 2025-12-31 | 25.15 | $25.20 | 20200 |
| 2025-12-30 | 25.14 | $25.20 | 26300 |
| 2025-12-29 | 25.13 | $25.18 | 6900 |
| 2025-12-26 | 25.12 | $25.23 | 8600 |
| 2025-12-24 | 25.10 | $25.18 | 7100 |
| 2025-12-23 | 25.09 | $25.19 | 8300 |
| 2025-12-22 | 25.08 | $25.21 | 14200 |
| 2025-12-19 | 25.06 | $25.20 | 12100 |
| 2025-12-18 | 25.04 | $25.14 | 12900 |
| 2025-12-17 | 25.02 | $25.16 | 14400 |
| 2025-12-16 | 25.00 | $25.09 | 7600 |
| 2025-12-15 | 24.99 | $24.94 | 104700 |
| 2025-12-12 | 24.99 | $25.10 | 4900 |
| 2025-12-11 | 24.98 | $25.06 | 30000 |
| 2025-12-10 | 24.97 | $25.03 | 9000 |
| 2025-12-09 | 24.96 | $24.98 | 12700 |
| 2025-12-08 | 24.96 | $25.07 | 25100 |
| 2025-12-05 | 24.95 | $25.03 | 3800 |
| 2025-12-04 | 24.94 | $24.97 | 65500 |
| 2025-12-03 | 24.94 | $24.93 | 45700 |
| 2025-12-02 | 24.94 | $25.04 | 15200 |
| 2025-12-01 | 24.94 | $25.02 | 19700 |
| 2025-11-28 | 24.93 | $24.97 | 11100 |
| 2025-11-26 | 24.93 | $24.91 | 9800 |
| 2025-11-25 | 24.94 | $24.87 | 9000 |
| 2025-11-24 | 24.96 | $24.83 | 14100 |
| 2025-11-21 | 24.98 | $24.84 | 33700 |
| 2025-11-20 | 25.00 | $24.85 | 25300 |
| 2025-11-19 | 25.03 | $24.89 | 22900 |
| 2025-11-18 | 25.05 | $24.88 | 18800 |
| 2025-11-17 | 25.08 | $24.93 | 56600 |
| 2025-11-14 | 25.10 | $24.96 | 34900 |
| 2025-11-13 | 25.12 | $25.02 | 10000 |
| 2025-11-12 | 25.14 | $25.06 | 14300 |
| 2025-11-11 | 25.15 | $25.05 | 18800 |
| 2025-11-10 | 25.17 | $25.01 | 9400 |
| 2025-11-07 | 25.19 | $25.04 | 22800 |
| 2025-11-06 | 25.21 | $25.04 | 28600 |
| 2025-11-05 | 25.23 | $25.06 | 13800 |
| 2025-11-04 | 25.25 | $25.05 | 20200 |
| 2025-11-03 | 25.27 | $25.02 | 28400 |
| 2025-10-31 | 25.29 | $24.97 | 73500 |
| 2025-10-30 | 25.32 | $25.43 | 17600 |
| 2025-10-29 | 25.31 | $25.38 | 8700 |
| 2025-10-28 | 25.30 | $25.40 | 22800 |
| 2025-10-27 | 25.29 | $25.40 | 47900 |
| 2025-10-24 | 25.28 | $25.27 | 22500 |
| 2025-10-23 | 25.27 | $25.32 | 11500 |
| 2025-10-22 | 25.27 | $25.32 | 16600 |
| 2025-10-21 | 25.26 | $25.25 | 214100 |
| 2025-10-20 | 25.26 | $25.30 | 29300 |
| 2025-10-17 | 25.25 | $25.29 | 21700 |
| 2025-10-16 | 25.25 | $25.33 | 5000 |
| 2025-10-15 | 25.24 | $25.34 | 11300 |
| 2025-10-14 | 25.22 | $25.29 | 11900 |
| 2025-10-13 | 25.22 | $25.22 | 12100 |
| 2025-10-10 | 25.22 | $25.17 | 19400 |
| 2025-10-09 | 25.22 | $25.21 | 17200 |
| 2025-10-08 | 25.22 | $25.14 | 132300 |
| 2025-10-07 | 25.22 | $25.31 | 27100 |
| 2025-10-06 | 25.21 | $25.32 | 10600 |
| 2025-10-03 | 25.20 | $25.26 | 9400 |
| 2025-10-02 | 25.19 | $25.30 | 19900 |
| 2025-10-01 | 25.18 | $25.20 | 20500 |
| 2025-09-30 | 25.18 | $25.13 | 40700 |
| 2025-09-29 | 25.18 | $25.22 | 14000 |
| 2025-09-26 | 25.17 | $25.17 | 13900 |
| 2025-09-25 | 25.17 | $25.14 | 49500 |
| 2025-09-24 | 25.18 | $25.19 | 10700 |
| 2025-09-23 | 25.18 | $25.24 | 3000 |
| 2025-09-22 | 25.17 | $25.20 | 15000 |
| 2025-09-19 | 25.17 | $25.23 | 6100 |
| 2025-09-18 | 25.16 | $25.15 | 29600 |
| 2025-09-17 | 25.16 | $25.18 | 7600 |
| 2025-09-16 | 25.16 | $25.16 | 5900 |
| 2025-09-15 | 25.16 | $25.20 | 4100 |
| 2025-09-12 | 25.16 | $25.15 | 4600 |
| 2025-09-11 | 25.16 | $25.14 | 12700 |
| 2025-09-10 | 25.16 | $25.16 | 12800 |
| 2025-09-09 | 25.16 | $25.12 | 11200 |
| 2025-09-08 | 25.16 | $25.12 | 17800 |
| 2025-09-05 | 25.16 | $25.18 | 6500 |
| 2025-09-04 | 25.16 | $25.17 | 7100 |
| 2025-09-03 | 25.16 | $25.12 | 23100 |
| 2025-09-02 | 25.16 | $25.13 | 13000 |
| 2025-08-29 | 25.16 | $25.16 | 22600 |
| 2025-08-28 | 25.15 | $25.19 | 2500 |
| 2025-08-27 | 25.15 | $25.17 | 13600 |
| 2025-08-26 | 25.14 | $25.25 | 15700 |
| 2025-08-25 | 25.13 | $25.24 | 9400 |
| 2025-08-22 | 25.12 | $25.17 | 19400 |
| 2025-08-21 | 25.12 | $25.12 | 6800 |
| 2025-08-20 | 25.13 | $25.18 | 5100 |
| 2025-08-19 | 25.13 | $25.18 | 5800 |
| 2025-08-18 | 25.13 | $25.12 | 11100 |
| 2025-08-15 | 25.14 | $25.10 | 12000 |
| 2025-08-14 | 25.15 | $25.09 | 7800 |
| 2025-08-13 | 25.16 | $25.08 | 8900 |
| 2025-08-12 | 25.17 | $25.06 | 15500 |
| 2025-08-11 | 25.19 | $25.11 | 15800 |
| 2025-08-08 | 25.20 | $25.12 | 10100 |
| 2025-08-07 | 25.21 | $25.13 | 12200 |
| 2025-08-06 | 25.22 | $25.12 | 22300 |
| 2025-08-05 | 25.23 | $25.00 | 8800 |
| 2025-08-04 | 25.26 | $24.95 | 34700 |
| 2025-08-01 | 25.29 | $24.92 | 47700 |
| 2025-07-31 | 25.32 | $25.28 | 47000 |
| 2025-07-30 | 25.31 | $25.36 | 8100 |
| 2025-07-29 | 25.30 | $25.44 | 4300 |
| 2025-07-28 | 25.28 | $25.42 | 13500 |
| 2025-07-25 | 25.26 | $25.38 | 10800 |
| 2025-07-24 | 25.24 | $25.39 | 7000 |
| 2025-07-23 | 25.21 | $25.47 | 10300 |
| 2025-07-22 | 25.18 | $25.32 | 5000 |
| 2025-07-21 | 25.16 | $25.30 | 5200 |
| 2025-07-18 | 25.14 | $25.26 | 6200 |
| 2025-07-17 | 25.12 | $25.27 | 20200 |
| 2025-07-16 | 25.10 | $25.25 | 4900 |
| 2025-07-15 | 25.07 | $25.20 | 31200 |
| 2025-07-14 | 25.06 | $25.17 | 18900 |
| 2025-07-11 | 25.04 | $25.16 | 13900 |
| 2025-07-10 | 25.02 | $25.12 | 15400 |
| 2025-07-09 | 25.01 | $25.07 | 27600 |
| 2025-07-08 | 24.99 | $25.09 | 5400 |
| 2025-07-07 | 24.98 | $25.10 | 13800 |
| 2025-07-03 | 24.96 | $25.06 | 14000 |
| 2025-07-02 | 24.95 | $25.06 | 17500 |
| 2025-07-01 | 24.93 | $25.08 | 16300 |
| 2025-06-30 | 24.92 | $24.85 | 68200 |
| 2025-06-27 | 24.92 | $25.03 | 18900 |
| 2025-06-26 | 24.91 | $25.04 | 21100 |
| 2025-06-25 | 24.89 | $24.96 | 13900 |
| 2025-06-24 | 24.88 | $25.00 | 9800 |
| 2025-06-23 | 24.87 | $24.90 | 8700 |
| 2025-06-20 | 24.86 | $24.91 | 9300 |
| 2025-06-18 | 24.85 | $24.93 | 9700 |
| 2025-06-17 | 24.84 | $24.86 | 11400 |
| 2025-06-16 | 24.84 | $24.84 | 20800 |
| 2025-06-13 | 24.84 | $24.85 | 7100 |
| 2025-06-12 | 24.83 | $24.82 | 14700 |
| 2025-06-11 | 24.83 | $24.84 | 11200 |
| 2025-06-10 | 24.83 | $24.90 | 16000 |
| 2025-06-09 | 24.82 | $24.87 | 13900 |
| 2025-06-06 | 24.81 | $24.85 | 10500 |
| 2025-06-05 | 24.80 | $24.91 | 9600 |
| 2025-06-04 | 24.79 | $24.88 | 26200 |
| 2025-06-03 | 24.78 | $24.79 | 21200 |
| 2025-06-02 | 24.78 | $24.80 | 15500 |
| 2025-05-30 | 24.77 | $24.71 | 51100 |
| 2025-05-29 | 24.78 | $24.90 | 16100 |
| 2025-05-28 | 24.77 | $24.81 | 10800 |
| 2025-05-27 | 24.77 | $24.87 | 16000 |
| 2025-05-23 | 24.77 | $24.85 | 14800 |
| 2025-05-22 | 24.77 | $24.70 | 5500 |
| 2025-05-21 | 24.78 | $24.75 | 12400 |
| 2025-05-20 | 24.79 | $24.64 | 37500 |
| 2025-05-19 | 24.82 | $24.83 | 9600 |
| 2025-05-16 | 24.82 | $24.70 | 8900 |
| 2025-05-15 | 24.84 | $24.70 | 14500 |
| 2025-05-14 | 24.86 | $24.70 | 15700 |
| 2025-05-13 | 24.88 | $24.87 | 22900 |
| 2025-05-12 | 24.88 | $24.76 | 16100 |
| 2025-05-09 | 24.89 | $24.76 | 8500 |
| 2025-05-08 | 24.90 | $24.70 | 3700 |
| 2025-05-07 | 24.91 | $24.81 | 12000 |
| 2025-05-06 | 24.91 | $24.75 | 30900 |
| 2025-05-05 | 24.92 | $24.75 | 12800 |
| 2025-05-02 | 24.92 | $24.78 | 23400 |
| 2025-05-01 | 24.93 | $24.83 | 16400 |
| 2025-04-30 | 24.93 | $25.20 | 11800 |
| 2025-04-29 | 24.90 | $25.30 | 7700 |
| 2025-04-28 | 24.85 | $25.15 | 23500 |
| 2025-04-25 | 24.82 | $25.20 | 8000 |
| 2025-04-24 | 24.79 | $25.10 | 13700 |
| 2025-04-23 | 24.76 | $25.05 | 8100 |
| 2025-04-22 | 24.74 | $24.89 | 22000 |
| 2025-04-21 | 24.74 | $24.80 | 19000 |
| 2025-04-17 | 24.74 | $24.76 | 21200 |
| 2025-04-16 | 24.75 | $24.73 | 22100 |
| 2025-04-15 | 24.77 | $24.65 | 11600 |
| 2025-04-14 | 24.80 | $24.67 | 13200 |
| 2025-04-11 | 24.82 | $24.37 | 35500 |
| 2025-04-10 | 24.88 | $24.45 | 29200 |
| 2025-04-09 | 24.93 | $24.64 | 54400 |
| 2025-04-08 | 24.96 | $24.41 | 52500 |
| 2025-04-07 | 25.02 | $24.32 | 38000 |
| 2025-04-04 | 25.09 | $24.78 | 56800 |
| 2025-04-03 | 25.12 | $25.18 | 35600 |
| 2025-04-02 | 25.11 | $25.42 | 30800 |
| 2025-04-01 | 25.07 | $25.14 | 10300 |
| 2025-03-31 | 25.06 | $25.07 | 22700 |
| 2025-03-28 | 25.05 | $25.08 | 14600 |
| 2025-03-27 | 25.05 | $25.10 | 11600 |
| 2025-03-26 | 25.04 | $25.14 | 9700 |
| 2025-03-25 | 25.03 | $25.14 | 5100 |
| 2025-03-24 | 25.02 | $25.08 | 7500 |
| 2025-03-21 | 25.01 | $25.16 | 7700 |
| 2025-03-20 | 25.00 | $25.16 | 7100 |
| 2025-03-19 | 24.99 | $25.05 | 2400 |
| 2025-03-18 | 24.99 | $25.04 | 15500 |
| 2025-03-17 | 24.98 | $25.04 | 20900 |
| 2025-03-14 | 24.98 | $24.92 | 24800 |
| 2025-03-13 | 24.99 | $24.84 | 26100 |
| 2025-03-12 | 25.01 | $24.84 | 36300 |
| 2025-03-11 | 25.03 | $24.84 | 34500 |
| 2025-03-10 | 25.05 | $24.90 | 33100 |
| 2025-03-07 | 25.07 | $25.02 | 23200 |
| 2025-03-06 | 25.07 | $25.05 | 32400 |
| 2025-03-05 | 25.07 | $25.07 | 8600 |
| 2025-03-04 | 25.07 | $25.00 | 21200 |
| 2025-03-03 | 25.08 | $25.05 | 22300 |
| 2025-02-28 | 25.08 | $25.02 | 49900 |
| 2025-02-27 | 25.08 | $25.14 | 2200 |
| 2025-02-26 | 25.08 | $25.20 | 3000 |
| 2025-02-25 | 25.07 | $25.13 | 11000 |
| 2025-02-24 | 25.07 | $25.13 | 5200 |
| 2025-02-21 | 25.07 | $25.10 | 5100 |
| 2025-02-20 | 25.07 | $25.05 | 6900 |
| 2025-02-19 | 25.08 | $25.05 | 12600 |
| 2025-02-18 | 25.09 | $25.09 | 7400 |
| 2025-02-14 | 25.10 | $25.06 | 7800 |
| 2025-02-13 | 25.12 | $25.01 | 22800 |
| 2025-02-12 | 25.14 | $25.00 | 25500 |
| 2025-02-11 | 25.16 | $25.03 | 7400 |
| 2025-02-10 | 25.18 | $25.01 | 6400 |
| 2025-02-07 | 25.20 | $25.01 | 3900 |
| 2025-02-06 | 25.22 | $24.99 | 13900 |
| 2025-02-05 | 25.25 | $25.02 | 17000 |
| 2025-02-04 | 25.28 | $25.05 | 13400 |
| 2025-02-03 | 25.30 | $25.06 | 5800 |
| 2025-01-31 | 25.32 | $25.06 | 39000 |
| 2025-01-30 | 25.35 | $25.38 | 10800 |
| 2025-01-29 | 25.35 | $25.40 | 6800 |
| 2025-01-28 | 25.34 | $25.37 | 7300 |
| 2025-01-27 | 25.33 | $25.41 | 5900 |
| 2025-01-24 | 25.32 | $25.40 | 7600 |
| 2025-01-23 | 25.31 | $25.45 | 4600 |
| 2025-01-22 | 25.29 | $25.38 | 7300 |
| 2025-01-21 | 25.28 | $25.40 | 11000 |
| 2025-01-17 | 25.27 | $25.30 | 15100 |
| 2025-01-16 | 25.26 | $25.30 | 7700 |
| 2025-01-15 | 25.26 | $25.28 | 16700 |
| 2025-01-14 | 25.25 | $25.25 | 9700 |
| 2025-01-13 | 25.25 | $25.18 | 16400 |
| 2025-01-10 | 25.26 | $25.12 | 39800 |
| 2025-01-08 | 25.27 | $25.33 | 9500 |
| 2025-01-07 | 25.26 | $25.33 | 12400 |
| 2025-01-06 | 25.25 | $25.26 | 10400 |
| 2025-01-03 | 25.24 | $25.38 | 17700 |
| 2025-01-02 | 25.23 | $25.32 | 3400 |
| 2024-12-31 | 25.22 | $25.44 | 21800 |
| 2024-12-30 | 25.19 | $25.25 | 9300 |
| 2024-12-27 | 25.19 | $25.25 | 6600 |
| 2024-12-26 | 25.19 | $25.11 | 14600 |
| 2024-12-24 | 25.20 | $25.16 | 1700 |
| 2024-12-23 | 25.20 | $25.17 | 8000 |
| 2024-12-20 | 25.21 | $25.17 | 4200 |
| 2024-12-19 | 25.21 | $25.24 | 7600 |
| 2024-12-18 | 25.21 | $25.16 | 14900 |
| 2024-12-17 | 25.22 | $25.17 | 20900 |
| 2024-12-16 | 25.22 | $25.24 | 2600 |
| 2024-12-13 | 25.22 | $25.18 | 4900 |
| 2024-12-12 | 25.23 | $25.21 | 2700 |
| 2024-12-11 | 25.23 | $25.20 | 8400 |
| 2024-12-10 | 25.23 | $25.22 | 14500 |
| 2024-12-09 | 25.23 | $25.24 | 1800 |
| 2024-12-06 | 25.23 | $25.20 | 10200 |
| 2024-12-05 | 25.24 | $25.17 | 16000 |
| 2024-12-04 | 25.24 | $25.17 | 13500 |
| 2024-12-03 | 25.24 | $25.17 | 6400 |
| 2024-12-02 | 25.25 | $25.27 | 8700 |
| 2024-11-29 | 25.24 | $25.39 | 12800 |
| 2024-11-27 | 25.22 | $25.33 | 5000 |
| 2024-11-26 | 25.21 | $25.27 | 2400 |
| 2024-11-25 | 25.21 | $25.36 | 3000 |
| 2024-11-22 | 25.20 | $25.13 | 6200 |
| 2024-11-21 | 25.22 | $25.18 | 4700 |
| 2024-11-20 | 25.23 | $25.15 | 1500 |
| 2024-11-19 | 25.24 | $25.20 | 11100 |
| 2024-11-18 | 25.26 | $25.45 | 16000 |
| 2024-11-15 | 25.25 | $25.20 | 12000 |
| 2024-11-14 | 25.27 | $25.22 | 9100 |
| 2024-11-13 | 25.29 | $25.12 | 9400 |
| 2024-11-12 | 25.32 | $25.15 | 12800 |
| 2024-11-11 | 25.35 | $25.22 | 8300 |
| 2024-11-08 | 25.37 | $25.17 | 5800 |
| 2024-11-07 | 25.41 | $25.10 | 12200 |
| 2024-11-06 | 25.45 | $25.05 | 17200 |
| 2024-11-05 | 25.50 | $25.12 | 7700 |
| 2024-11-04 | 25.55 | $25.11 | 20500 |
| 2024-11-01 | 25.59 | $25.14 | 25800 |
| 2024-10-31 | 25.64 | $25.60 | 25300 |
| 2024-10-30 | 25.65 | $25.56 | 4000 |
| 2024-10-29 | 25.66 | $25.62 | 18500 |
| 2024-10-28 | 25.66 | $25.65 | 17500 |
| 2024-10-25 | 25.66 | $25.59 | 17200 |
| 2024-10-24 | 25.67 | $25.61 | 20200 |
| 2024-10-23 | 25.67 | $25.68 | 26600 |
| 2024-10-22 | 25.67 | $25.75 | 24700 |
| 2024-10-21 | 25.66 | $25.67 | 13500 |
| 2024-10-18 | 25.66 | $25.64 | 20100 |
| 2024-10-17 | 25.66 | $25.62 | 47500 |
| 2024-10-16 | 25.66 | $25.76 | 31900 |
| 2024-10-15 | 25.64 | $25.69 | 24200 |
| 2024-10-14 | 25.64 | $25.73 | 15500 |
| 2024-10-11 | 25.62 | $25.70 | 5300 |
| 2024-10-10 | 25.61 | $25.57 | 15700 |
| 2024-10-09 | 25.61 | $25.70 | 6900 |
| 2024-10-08 | 25.59 | $25.67 | 11000 |
| 2024-10-07 | 25.57 | $25.55 | 13800 |
| 2024-10-04 | 25.57 | $25.62 | 4300 |
| 2024-10-03 | 25.55 | $25.61 | 5800 |
| 2024-10-02 | 25.54 | $25.66 | 10000 |
| 2024-10-01 | 25.51 | $25.67 | 10500 |
| 2024-09-30 | 25.49 | $25.51 | 11400 |
| 2024-09-27 | 25.47 | $25.68 | 11500 |
| 2024-09-26 | 25.44 | $25.65 | 18300 |
| 2024-09-25 | 25.40 | $25.67 | 6800 |
| 2024-09-24 | 25.37 | $25.68 | 27300 |
| 2024-09-23 | 25.32 | $25.56 | 21600 |
| 2024-09-20 | 25.29 | $25.54 | 9500 |
| 2024-09-19 | 25.26 | $25.46 | 31900 |
| 2024-09-18 | 25.23 | $25.39 | 32000 |
| 2024-09-17 | 25.21 | $25.36 | 10200 |
| 2024-09-16 | 25.19 | $25.39 | 23000 |
| 2024-09-13 | 25.16 | $25.35 | 13800 |
| 2024-09-12 | 25.13 | $25.20 | 8400 |
| 2024-09-11 | 25.12 | $25.24 | 20900 |
| 2024-09-10 | 25.10 | $25.27 | 19300 |
| 2024-09-09 | 25.08 | $25.24 | 27500 |
| 2024-09-06 | 25.06 | $25.10 | 12200 |
| 2024-09-05 | 25.05 | $25.16 | 6600 |
| 2024-09-04 | 25.03 | $25.12 | 18200 |
| 2024-09-03 | 25.02 | $25.08 | 12500 |
| 2024-08-30 | 25.00 | $24.97 | 53900 |
| 2024-08-29 | 25.00 | $25.10 | 15700 |
| 2024-08-28 | 24.98 | $25.10 | 15900 |
| 2024-08-27 | 24.97 | $25.01 | 9600 |
| 2024-08-26 | 24.96 | $25.07 | 22900 |
| 2024-08-23 | 24.95 | $25.10 | 13700 |
| 2024-08-22 | 24.94 | $25.05 | 31900 |
| 2024-08-21 | 24.94 | $25.17 | 20000 |
| 2024-08-20 | 24.92 | $25.07 | 27700 |
| 2024-08-19 | 24.92 | $25.00 | 71300 |
| 2024-08-16 | 24.92 | $24.85 | 70100 |
| 2024-08-15 | 24.94 | $24.83 | 59800 |
| 2024-08-14 | 24.97 | $24.81 | 33000 |
| 2024-08-13 | 24.99 | $24.83 | 34800 |
| 2024-08-12 | 25.02 | $24.81 | 16600 |
| 2024-08-09 | 25.06 | $24.90 | 29400 |
| 2024-08-08 | 25.09 | $24.82 | 30000 |
| 2024-08-07 | 25.13 | $24.86 | 24500 |
| 2024-08-06 | 25.16 | $24.85 | 28100 |
| 2024-08-05 | 25.20 | $24.79 | 64700 |
| 2024-08-02 | 25.25 | $24.77 | 77200 |
| 2024-08-01 | 25.31 | $24.83 | 129400 |
| 2024-07-31 | 25.36 | $25.40 | 48500 |
| 2024-07-30 | 25.35 | $25.35 | 38000 |
| 2024-07-29 | 25.35 | $25.42 | 47300 |
| 2024-07-26 | 25.35 | $25.34 | 25000 |
| 2024-07-25 | 25.35 | $25.26 | 47400 |
| 2024-07-24 | 25.35 | $25.26 | 44100 |
| 2024-07-23 | 25.36 | $25.33 | 193000 |
| 2024-07-22 | 25.36 | $25.39 | 21700 |
| 2024-07-19 | 25.35 | $25.39 | 8800 |
| 2024-07-18 | 25.34 | $25.35 | 34500 |
| 2024-07-17 | 25.34 | $25.39 | 17800 |
| 2024-07-16 | 25.33 | $25.37 | 35700 |
| 2024-07-15 | 25.32 | $25.40 | 29400 |
| 2024-07-12 | 25.30 | $25.38 | 25300 |
| 2024-07-11 | 25.29 | $25.38 | 17200 |
| 2024-07-10 | 25.27 | $25.30 | 84200 |
| 2024-07-09 | 25.27 | $25.43 | 7200 |
| 2024-07-08 | 25.25 | $25.35 | 26100 |
| 2024-07-05 | 25.24 | $25.38 | 19600 |
| 2024-07-03 | 25.22 | $25.40 | 3700 |
| 2024-07-02 | 25.21 | $25.28 | 13500 |
| 2024-07-01 | 25.20 | $25.23 | 14600 |
| 2024-06-28 | 25.20 | $25.17 | 5700 |
| 2024-06-27 | 25.21 | $25.19 | 11800 |
| 2024-06-26 | 25.21 | $25.19 | 18500 |
| 2024-06-25 | 25.22 | $25.23 | 16400 |
| 2024-06-24 | 25.22 | $25.20 | 6100 |
| 2024-06-21 | 25.22 | $25.29 | 8400 |
| 2024-06-20 | 25.21 | $25.15 | 11700 |
| 2024-06-18 | 25.22 | $25.12 | 26200 |
| 2024-06-17 | 25.23 | $25.14 | 27700 |
| 2024-06-14 | 25.23 | $25.10 | 30200 |
| 2024-06-13 | 25.25 | $25.14 | 32200 |
| 2024-06-12 | 25.25 | $25.20 | 28400 |
| 2024-06-11 | 25.25 | $25.16 | 16600 |
| 2024-06-10 | 25.26 | $25.30 | 7400 |
| 2024-06-07 | 25.25 | $25.33 | 9500 |
| 2024-06-06 | 25.23 | $25.39 | 23600 |
| 2024-06-05 | 25.21 | $25.44 | 11200 |
| 2024-06-04 | 25.19 | $25.36 | 19300 |
| 2024-06-03 | 25.17 | $25.23 | 11000 |
| 2024-05-31 | 25.16 | $25.33 | 11500 |
| 2024-05-30 | 25.14 | $25.24 | 7100 |
| 2024-05-29 | 25.13 | $25.12 | 34100 |
| 2024-05-28 | 25.13 | $25.18 | 30600 |
| 2024-05-24 | 25.13 | $25.13 | 12800 |
| 2024-05-23 | 25.14 | $25.19 | 20500 |
| 2024-05-22 | 25.14 | $25.08 | 16600 |
| 2024-05-21 | 25.16 | $25.08 | 18700 |
| 2024-05-20 | 25.18 | $25.15 | 8600 |
| 2024-05-17 | 25.19 | $25.15 | 9700 |
| 2024-05-16 | 25.21 | $25.06 | 26800 |
| 2024-05-15 | 25.24 | $25.09 | 45900 |
| 2024-05-14 | 25.26 | $25.06 | 12900 |
| 2024-05-13 | 25.29 | $25.13 | 29100 |
| 2024-05-10 | 25.31 | $25.16 | 34100 |
| 2024-05-09 | 25.34 | $25.12 | 36800 |
| 2024-05-08 | 25.36 | $25.22 | 4800 |
| 2024-05-07 | 25.38 | $25.20 | 24800 |
| 2024-05-06 | 25.41 | $25.16 | 34200 |
| 2024-05-03 | 25.44 | $25.15 | 16500 |
| 2024-05-02 | 25.47 | $25.18 | 15900 |
| 2024-05-01 | 25.50 | $25.19 | 43900 |
| 2024-04-30 | 25.54 | $25.08 | 62800 |
| 2024-04-29 | 25.58 | $25.80 | 33100 |
| 2024-04-26 | 25.56 | $25.70 | 16400 |
| 2024-04-25 | 25.54 | $25.69 | 21000 |
| 2024-04-24 | 25.53 | $25.64 | 35800 |
| 2024-04-23 | 25.52 | $25.75 | 16500 |
| 2024-04-22 | 25.50 | $25.60 | 22700 |
| 2024-04-19 | 25.49 | $25.51 | 8300 |
| 2024-04-18 | 25.49 | $25.52 | 20500 |
| 2024-04-17 | 25.49 | $25.37 | 27200 |
| 2024-04-16 | 25.50 | $25.20 | 55600 |
| 2024-04-15 | 25.53 | $25.25 | 110600 |
| 2024-04-12 | 25.55 | $25.41 | 21800 |
| 2024-04-11 | 25.56 | $25.58 | 16900 |
| 2024-04-10 | 25.56 | $25.60 | 16400 |
| 2024-04-09 | 25.55 | $25.66 | 21800 |
| 2024-04-08 | 25.53 | $25.65 | 22900 |
| 2024-04-05 | 25.51 | $25.48 | 35700 |
| 2024-04-04 | 25.50 | $25.65 | 17700 |
| 2024-04-03 | 25.48 | $25.65 | 30600 |
| 2024-04-02 | 25.45 | $25.57 | 29100 |
| 2024-04-01 | 25.43 | $25.58 | 15100 |
| 2024-03-28 | 25.41 | $25.62 | 9900 |
| 2024-03-27 | 25.38 | $25.50 | 11800 |
| 2024-03-26 | 25.35 | $25.42 | 14700 |
| 2024-03-25 | 25.34 | $25.43 | 21300 |
| 2024-03-22 | 25.32 | $25.56 | 20400 |
| 2024-03-21 | 25.29 | $25.49 | 11000 |
| 2024-03-20 | 25.26 | $25.41 | 22600 |
| 2024-03-19 | 25.24 | $25.30 | 57700 |
| 2024-03-18 | 25.22 | $25.46 | 19800 |
| 2024-03-15 | 25.19 | $25.48 | 20700 |
| 2024-03-14 | 25.15 | $25.24 | 29400 |
| 2024-03-13 | 25.13 | $25.24 | 29500 |
| 2024-03-12 | 25.11 | $25.24 | 36400 |
| 2024-03-11 | 25.09 | $25.35 | 62300 |
| 2024-03-08 | 25.06 | $25.26 | 44300 |
| 2024-03-07 | 25.03 | $25.16 | 61600 |
| 2024-03-06 | 25.01 | $25.05 | 167700 |
| 2024-03-05 | 25.01 | $25.02 | 27800 |
| 2024-03-04 | 25.00 | $25.04 | 34700 |
| 2024-03-01 | 24.99 | $25.11 | 74800 |
| 2024-02-29 | 24.98 | $25.23 | 85400 |
| 2024-02-28 | 24.95 | $25.10 | 49800 |
| 2024-02-27 | 24.94 | $24.99 | 59800 |
| 2024-02-26 | 24.93 | $25.05 | 84000 |
| 2024-02-23 | 24.92 | $25.02 | 53000 |
| 2024-02-22 | 24.92 | $25.00 | 35400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.42
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.63
Average
25.18
Maximum
25.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.42 | $25.43 | 9326 |
| 2026-07-17 | 25.41 | $25.49 | 5117 |
| 2026-07-16 | 25.38 | $25.44 | 11900 |
| 2026-07-15 | 25.36 | $25.45 | 11100 |
| 2026-07-14 | 25.34 | $25.40 | 4900 |
| 2026-07-13 | 25.32 | $25.39 | 1300 |
| 2026-07-10 | 25.29 | $25.36 | 6600 |
| 2026-07-09 | 25.27 | $25.36 | 8900 |
| 2026-07-08 | 25.25 | $25.34 | 12300 |
| 2026-07-07 | 25.23 | $25.32 | 6700 |
| 2026-07-06 | 25.20 | $25.29 | 11200 |
| 2026-07-02 | 25.18 | $25.23 | 1800 |
| 2026-07-01 | 25.17 | $25.24 | 9900 |
| 2026-06-30 | 25.15 | $25.07 | 41600 |
| 2026-06-29 | 25.17 | $25.20 | 10000 |
| 2026-06-26 | 25.16 | $25.20 | 3000 |
| 2026-06-25 | 25.16 | $25.20 | 5900 |
| 2026-06-24 | 25.15 | $25.19 | 7223 |
| 2026-06-23 | 25.14 | $25.21 | 7700 |
| 2026-06-22 | 25.12 | $25.20 | 5600 |
| 2026-06-18 | 25.11 | $25.15 | 2540 |
| 2026-06-17 | 25.10 | $25.18 | 12200 |
| 2026-06-16 | 25.09 | $25.14 | 4100 |
| 2026-06-15 | 25.08 | $25.11 | 4800 |
| 2026-06-12 | 25.08 | $25.10 | 29800 |
| 2026-06-11 | 25.08 | $25.08 | 19500 |
| 2026-06-10 | 25.09 | $25.06 | 11800 |
| 2026-06-09 | 25.09 | $25.07 | 17600 |
| 2026-06-08 | 25.10 | $25.04 | 19400 |
| 2026-06-05 | 25.12 | $25.14 | 5600 |
| 2026-06-04 | 25.12 | $25.17 | 5600 |
| 2026-06-03 | 25.12 | $25.06 | 13100 |
| 2026-06-02 | 25.13 | $25.17 | 8200 |
| 2026-06-01 | 25.13 | $25.15 | 17400 |
| 2026-05-29 | 25.13 | $25.08 | 26900 |
| 2026-05-28 | 25.14 | $25.21 | 5200 |
| 2026-05-27 | 25.13 | $25.19 | 5300 |
| 2026-05-26 | 25.12 | $25.12 | 15400 |
| 2026-05-22 | 25.13 | $25.11 | 8246 |
| 2026-05-21 | 25.13 | $25.19 | 7100 |
| 2026-05-20 | 25.13 | $25.07 | 17600 |
| 2026-05-19 | 25.14 | $25.13 | 15800 |
| 2026-05-18 | 25.15 | $25.13 | 16000 |
| 2026-05-15 | 25.16 | $25.07 | 76000 |
| 2026-05-14 | 25.19 | $25.15 | 12300 |
| 2026-05-13 | 25.20 | $25.10 | 26700 |
| 2026-05-12 | 25.22 | $25.20 | 24900 |
| 2026-05-11 | 25.23 | $25.15 | 10400 |
| 2026-05-08 | 25.24 | $25.12 | 19900 |
| 2026-05-07 | 25.27 | $25.12 | 33800 |
| 2026-05-06 | 25.30 | $25.08 | 27900 |
| 2026-05-05 | 25.35 | $25.09 | 14900 |
| 2026-05-04 | 25.40 | $25.01 | 20400 |
| 2026-05-01 | 25.47 | $25.05 | 28400 |
| 2026-04-30 | 25.55 | $25.57 | 26600 |
| 2026-04-29 | 25.53 | $25.44 | 23100 |
| 2026-04-28 | 25.53 | $25.43 | 28500 |
| 2026-04-27 | 25.53 | $25.58 | 14100 |
| 2026-04-24 | 25.51 | $25.50 | 6500 |
| 2026-04-23 | 25.49 | $25.57 | 14800 |
| 2026-04-22 | 25.45 | $25.58 | 7600 |
| 2026-04-21 | 25.41 | $25.46 | 15900 |
| 2026-04-20 | 25.39 | $25.58 | 9100 |
| 2026-04-17 | 25.33 | $25.40 | 20600 |
| 2026-04-16 | 25.30 | $25.45 | 7700 |
| 2026-04-15 | 25.26 | $25.39 | 16400 |
| 2026-04-14 | 25.22 | $25.49 | 10000 |
| 2026-04-13 | 25.16 | $25.41 | 13000 |
| 2026-04-10 | 25.10 | $25.31 | 11200 |
| 2026-04-09 | 25.05 | $25.26 | 7700 |
| 2026-04-08 | 25.01 | $25.23 | 9600 |
| 2026-04-07 | 24.96 | $25.16 | 9600 |
| 2026-04-06 | 24.92 | $25.11 | 22500 |
| 2026-04-02 | 24.89 | $25.10 | 7200 |
| 2026-04-01 | 24.85 | $25.10 | 12800 |
| 2026-03-31 | 24.81 | $24.95 | 17300 |
| 2026-03-30 | 24.80 | $24.81 | 13500 |
| 2026-03-27 | 24.81 | $24.72 | 15900 |
| 2026-03-26 | 24.84 | $24.87 | 14800 |
| 2026-03-25 | 24.85 | $24.89 | 22800 |
| 2026-03-24 | 24.86 | $24.69 | 78500 |
| 2026-03-23 | 24.91 | $24.56 | 73700 |
| 2026-03-20 | 25.00 | $24.65 | 43500 |
| 2026-03-19 | 25.08 | $24.92 | 29900 |
| 2026-03-18 | 25.12 | $25.08 | 20900 |
| 2026-03-17 | 25.13 | $25.08 | 11700 |
| 2026-03-16 | 25.14 | $25.13 | 12200 |
| 2026-03-13 | 25.15 | $25.13 | 9700 |
| 2026-03-12 | 25.15 | $25.18 | 13600 |
| 2026-03-11 | 25.15 | $25.19 | 22300 |
| 2026-03-10 | 25.14 | $25.15 | 31100 |
| 2026-03-09 | 25.14 | $25.15 | 48700 |
| 2026-03-06 | 25.15 | $25.17 | 16800 |
| 2026-03-05 | 25.14 | $25.14 | 9500 |
| 2026-03-04 | 25.15 | $25.13 | 9100 |
| 2026-03-03 | 25.16 | $25.14 | 22700 |
| 2026-03-02 | 25.16 | $25.15 | 10100 |
| 2026-02-27 | 25.17 | $25.20 | 34600 |
| 2026-02-26 | 25.17 | $25.22 | 7300 |
| 2026-02-25 | 25.16 | $25.19 | 16200 |
| 2026-02-24 | 25.16 | $25.18 | 10600 |
| 2026-02-23 | 25.16 | $25.10 | 34700 |
| 2026-02-20 | 25.17 | $25.14 | 18300 |
| 2026-02-19 | 25.18 | $25.27 | 6700 |
| 2026-02-18 | 25.17 | $25.22 | 12500 |
| 2026-02-17 | 25.16 | $25.24 | 17800 |
| 2026-02-13 | 25.15 | $25.07 | 9800 |
| 2026-02-12 | 25.17 | $25.12 | 7700 |
| 2026-02-11 | 25.19 | $25.09 | 32100 |
| 2026-02-10 | 25.22 | $25.16 | 25300 |
| 2026-02-09 | 25.23 | $25.18 | 4900 |
| 2026-02-06 | 25.25 | $25.16 | 5300 |
| 2026-02-05 | 25.27 | $25.09 | 14100 |
| 2026-02-04 | 25.30 | $25.00 | 52000 |
| 2026-02-03 | 25.37 | $25.14 | 11000 |
| 2026-02-02 | 25.41 | $25.12 | 12200 |
| 2026-01-30 | 25.47 | $25.10 | 55800 |
| 2026-01-29 | 25.53 | $25.53 | 13700 |
| 2026-01-28 | 25.52 | $25.51 | 16600 |
| 2026-01-27 | 25.51 | $25.51 | 12200 |
| 2026-01-26 | 25.50 | $25.55 | 22600 |
| 2026-01-23 | 25.47 | $25.52 | 9600 |
| 2026-01-22 | 25.45 | $25.48 | 5000 |
| 2026-01-21 | 25.43 | $25.45 | 13900 |
| 2026-01-20 | 25.41 | $25.42 | 47100 |
| 2026-01-16 | 25.40 | $25.48 | 13600 |
| 2026-01-15 | 25.37 | $25.47 | 20000 |
| 2026-01-14 | 25.34 | $25.33 | 21900 |
| 2026-01-13 | 25.33 | $25.40 | 9900 |
| 2026-01-12 | 25.30 | $25.37 | 6700 |
| 2026-01-09 | 25.28 | $25.30 | 6600 |
| 2026-01-08 | 25.26 | $25.28 | 15800 |
| 2026-01-07 | 25.25 | $25.26 | 24900 |
| 2026-01-06 | 25.24 | $25.26 | 17700 |
| 2026-01-05 | 25.23 | $25.29 | 11400 |
| 2026-01-02 | 25.21 | $25.30 | 10700 |
| 2025-12-31 | 25.19 | $25.20 | 20200 |
| 2025-12-30 | 25.18 | $25.20 | 26300 |
| 2025-12-29 | 25.17 | $25.18 | 6900 |
| 2025-12-26 | 25.16 | $25.23 | 8600 |
| 2025-12-24 | 25.14 | $25.18 | 7100 |
| 2025-12-23 | 25.12 | $25.19 | 8300 |
| 2025-12-22 | 25.10 | $25.21 | 14200 |
| 2025-12-19 | 25.08 | $25.20 | 12100 |
| 2025-12-18 | 25.05 | $25.14 | 12900 |
| 2025-12-17 | 25.03 | $25.16 | 14400 |
| 2025-12-16 | 25.00 | $25.09 | 7600 |
| 2025-12-15 | 24.98 | $24.94 | 104700 |
| 2025-12-12 | 24.99 | $25.10 | 4900 |
| 2025-12-11 | 24.97 | $25.06 | 30000 |
| 2025-12-10 | 24.96 | $25.03 | 9000 |
| 2025-12-09 | 24.95 | $24.98 | 12700 |
| 2025-12-08 | 24.95 | $25.07 | 25100 |
| 2025-12-05 | 24.93 | $25.03 | 3800 |
| 2025-12-04 | 24.91 | $24.97 | 65500 |
| 2025-12-03 | 24.91 | $24.93 | 45700 |
| 2025-12-02 | 24.91 | $25.04 | 15200 |
| 2025-12-01 | 24.89 | $25.02 | 19700 |
| 2025-11-28 | 24.87 | $24.97 | 11100 |
| 2025-11-26 | 24.86 | $24.91 | 9800 |
| 2025-11-25 | 24.87 | $24.87 | 9000 |
| 2025-11-24 | 24.88 | $24.83 | 14100 |
| 2025-11-21 | 24.90 | $24.84 | 33700 |
| 2025-11-20 | 24.93 | $24.85 | 25300 |
| 2025-11-19 | 24.96 | $24.89 | 22900 |
| 2025-11-18 | 24.98 | $24.88 | 18800 |
| 2025-11-17 | 25.01 | $24.93 | 56600 |
| 2025-11-14 | 25.04 | $24.96 | 34900 |
| 2025-11-13 | 25.06 | $25.02 | 10000 |
| 2025-11-12 | 25.08 | $25.06 | 14300 |
| 2025-11-11 | 25.09 | $25.05 | 18800 |
| 2025-11-10 | 25.11 | $25.01 | 9400 |
| 2025-11-07 | 25.13 | $25.04 | 22800 |
| 2025-11-06 | 25.16 | $25.04 | 28600 |
| 2025-11-05 | 25.19 | $25.06 | 13800 |
| 2025-11-04 | 25.22 | $25.05 | 20200 |
| 2025-11-03 | 25.25 | $25.02 | 28400 |
| 2025-10-31 | 25.30 | $24.97 | 73500 |
| 2025-10-30 | 25.37 | $25.43 | 17600 |
| 2025-10-29 | 25.35 | $25.38 | 8700 |
| 2025-10-28 | 25.34 | $25.40 | 22800 |
| 2025-10-27 | 25.32 | $25.40 | 47900 |
| 2025-10-24 | 25.30 | $25.27 | 22500 |
| 2025-10-23 | 25.30 | $25.32 | 11500 |
| 2025-10-22 | 25.29 | $25.32 | 16600 |
| 2025-10-21 | 25.28 | $25.25 | 214100 |
| 2025-10-20 | 25.29 | $25.30 | 29300 |
| 2025-10-17 | 25.28 | $25.29 | 21700 |
| 2025-10-16 | 25.28 | $25.33 | 5000 |
| 2025-10-15 | 25.26 | $25.34 | 11300 |
| 2025-10-14 | 25.24 | $25.29 | 11900 |
| 2025-10-13 | 25.23 | $25.22 | 12100 |
| 2025-10-10 | 25.22 | $25.17 | 19400 |
| 2025-10-09 | 25.23 | $25.21 | 17200 |
| 2025-10-08 | 25.24 | $25.14 | 132300 |
| 2025-10-07 | 25.25 | $25.31 | 27100 |
| 2025-10-06 | 25.24 | $25.32 | 10600 |
| 2025-10-03 | 25.22 | $25.26 | 9400 |
| 2025-10-02 | 25.21 | $25.30 | 19900 |
| 2025-10-01 | 25.18 | $25.20 | 20500 |
| 2025-09-30 | 25.18 | $25.13 | 40700 |
| 2025-09-29 | 25.19 | $25.22 | 14000 |
| 2025-09-26 | 25.18 | $25.17 | 13900 |
| 2025-09-25 | 25.18 | $25.14 | 49500 |
| 2025-09-24 | 25.19 | $25.19 | 10700 |
| 2025-09-23 | 25.19 | $25.24 | 3000 |
| 2025-09-22 | 25.18 | $25.20 | 15000 |
| 2025-09-19 | 25.17 | $25.23 | 6100 |
| 2025-09-18 | 25.16 | $25.15 | 29600 |
| 2025-09-17 | 25.16 | $25.18 | 7600 |
| 2025-09-16 | 25.16 | $25.16 | 5900 |
| 2025-09-15 | 25.16 | $25.20 | 4100 |
| 2025-09-12 | 25.15 | $25.15 | 4600 |
| 2025-09-11 | 25.15 | $25.14 | 12700 |
| 2025-09-10 | 25.15 | $25.16 | 12800 |
| 2025-09-09 | 25.15 | $25.12 | 11200 |
| 2025-09-08 | 25.16 | $25.12 | 17800 |
| 2025-09-05 | 25.17 | $25.18 | 6500 |
| 2025-09-04 | 25.16 | $25.17 | 7100 |
| 2025-09-03 | 25.16 | $25.12 | 23100 |
| 2025-09-02 | 25.17 | $25.13 | 13000 |
| 2025-08-29 | 25.18 | $25.16 | 22600 |
| 2025-08-28 | 25.18 | $25.19 | 2500 |
| 2025-08-27 | 25.18 | $25.17 | 13600 |
| 2025-08-26 | 25.18 | $25.25 | 15700 |
| 2025-08-25 | 25.16 | $25.24 | 9400 |
| 2025-08-22 | 25.14 | $25.17 | 19400 |
| 2025-08-21 | 25.14 | $25.12 | 6800 |
| 2025-08-20 | 25.14 | $25.18 | 5100 |
| 2025-08-19 | 25.13 | $25.18 | 5800 |
| 2025-08-18 | 25.12 | $25.12 | 11100 |
| 2025-08-15 | 25.13 | $25.10 | 12000 |
| 2025-08-14 | 25.13 | $25.09 | 7800 |
| 2025-08-13 | 25.14 | $25.08 | 8900 |
| 2025-08-12 | 25.15 | $25.06 | 15500 |
| 2025-08-11 | 25.17 | $25.11 | 15800 |
| 2025-08-08 | 25.19 | $25.12 | 10100 |
| 2025-08-07 | 25.20 | $25.13 | 12200 |
| 2025-08-06 | 25.21 | $25.12 | 22300 |
| 2025-08-05 | 25.23 | $25.00 | 8800 |
| 2025-08-04 | 25.27 | $24.95 | 34700 |
| 2025-08-01 | 25.33 | $24.92 | 47700 |
| 2025-07-31 | 25.40 | $25.28 | 47000 |
| 2025-07-30 | 25.42 | $25.36 | 8100 |
| 2025-07-29 | 25.41 | $25.44 | 4300 |
| 2025-07-28 | 25.39 | $25.42 | 13500 |
| 2025-07-25 | 25.36 | $25.38 | 10800 |
| 2025-07-24 | 25.34 | $25.39 | 7000 |
| 2025-07-23 | 25.32 | $25.47 | 10300 |
| 2025-07-22 | 25.27 | $25.32 | 5000 |
| 2025-07-21 | 25.25 | $25.30 | 5200 |
| 2025-07-18 | 25.22 | $25.26 | 6200 |
| 2025-07-17 | 25.20 | $25.27 | 20200 |
| 2025-07-16 | 25.17 | $25.25 | 4900 |
| 2025-07-15 | 25.14 | $25.20 | 31200 |
| 2025-07-14 | 25.12 | $25.17 | 18900 |
| 2025-07-11 | 25.10 | $25.16 | 13900 |
| 2025-07-10 | 25.08 | $25.12 | 15400 |
| 2025-07-09 | 25.06 | $25.07 | 27600 |
| 2025-07-08 | 25.05 | $25.09 | 5400 |
| 2025-07-07 | 25.03 | $25.10 | 13800 |
| 2025-07-03 | 25.01 | $25.06 | 14000 |
| 2025-07-02 | 24.99 | $25.06 | 17500 |
| 2025-07-01 | 24.97 | $25.08 | 16300 |
| 2025-06-30 | 24.95 | $24.85 | 68200 |
| 2025-06-27 | 24.96 | $25.03 | 18900 |
| 2025-06-26 | 24.94 | $25.04 | 21100 |
| 2025-06-25 | 24.92 | $24.96 | 13900 |
| 2025-06-24 | 24.90 | $25.00 | 9800 |
| 2025-06-23 | 24.88 | $24.90 | 8700 |
| 2025-06-20 | 24.87 | $24.91 | 9300 |
| 2025-06-18 | 24.86 | $24.93 | 9700 |
| 2025-06-17 | 24.84 | $24.86 | 11400 |
| 2025-06-16 | 24.84 | $24.84 | 20800 |
| 2025-06-13 | 24.84 | $24.85 | 7100 |
| 2025-06-12 | 24.84 | $24.82 | 14700 |
| 2025-06-11 | 24.84 | $24.84 | 11200 |
| 2025-06-10 | 24.84 | $24.90 | 16000 |
| 2025-06-09 | 24.83 | $24.87 | 13900 |
| 2025-06-06 | 24.82 | $24.85 | 10500 |
| 2025-06-05 | 24.81 | $24.91 | 9600 |
| 2025-06-04 | 24.79 | $24.88 | 26200 |
| 2025-06-03 | 24.77 | $24.79 | 21200 |
| 2025-06-02 | 24.77 | $24.80 | 15500 |
| 2025-05-30 | 24.77 | $24.71 | 51100 |
| 2025-05-29 | 24.79 | $24.90 | 16100 |
| 2025-05-28 | 24.76 | $24.81 | 10800 |
| 2025-05-27 | 24.76 | $24.87 | 16000 |
| 2025-05-23 | 24.74 | $24.85 | 14800 |
| 2025-05-22 | 24.72 | $24.70 | 5500 |
| 2025-05-21 | 24.73 | $24.75 | 12400 |
| 2025-05-20 | 24.74 | $24.64 | 37500 |
| 2025-05-19 | 24.76 | $24.83 | 9600 |
| 2025-05-16 | 24.75 | $24.70 | 8900 |
| 2025-05-15 | 24.77 | $24.70 | 14500 |
| 2025-05-14 | 24.79 | $24.70 | 15700 |
| 2025-05-13 | 24.82 | $24.87 | 22900 |
| 2025-05-12 | 24.81 | $24.76 | 16100 |
| 2025-05-09 | 24.83 | $24.76 | 8500 |
| 2025-05-08 | 24.84 | $24.70 | 3700 |
| 2025-05-07 | 24.88 | $24.81 | 12000 |
| 2025-05-06 | 24.90 | $24.75 | 30900 |
| 2025-05-05 | 24.93 | $24.75 | 12800 |
| 2025-05-02 | 24.96 | $24.78 | 23400 |
| 2025-05-01 | 25.00 | $24.83 | 16400 |
| 2025-04-30 | 25.03 | $25.20 | 11800 |
| 2025-04-29 | 24.99 | $25.30 | 7700 |
| 2025-04-28 | 24.92 | $25.15 | 23500 |
| 2025-04-25 | 24.87 | $25.20 | 8000 |
| 2025-04-24 | 24.80 | $25.10 | 13700 |
| 2025-04-23 | 24.74 | $25.05 | 8100 |
| 2025-04-22 | 24.69 | $24.89 | 22000 |
| 2025-04-21 | 24.66 | $24.80 | 19000 |
| 2025-04-17 | 24.64 | $24.76 | 21200 |
| 2025-04-16 | 24.63 | $24.73 | 22100 |
| 2025-04-15 | 24.63 | $24.65 | 11600 |
| 2025-04-14 | 24.64 | $24.67 | 13200 |
| 2025-04-11 | 24.65 | $24.37 | 35500 |
| 2025-04-10 | 24.73 | $24.45 | 29200 |
| 2025-04-09 | 24.80 | $24.64 | 54400 |
| 2025-04-08 | 24.85 | $24.41 | 52500 |
| 2025-04-07 | 24.95 | $24.32 | 38000 |
| 2025-04-04 | 25.09 | $24.78 | 56800 |
| 2025-04-03 | 25.16 | $25.18 | 35600 |
| 2025-04-02 | 25.15 | $25.42 | 30800 |
| 2025-04-01 | 25.08 | $25.14 | 10300 |
| 2025-03-31 | 25.07 | $25.07 | 22700 |
| 2025-03-28 | 25.07 | $25.08 | 14600 |
| 2025-03-27 | 25.07 | $25.10 | 11600 |
| 2025-03-26 | 25.06 | $25.14 | 9700 |
| 2025-03-25 | 25.04 | $25.14 | 5100 |
| 2025-03-24 | 25.02 | $25.08 | 7500 |
| 2025-03-21 | 25.01 | $25.16 | 7700 |
| 2025-03-20 | 24.99 | $25.16 | 7100 |
| 2025-03-19 | 24.95 | $25.05 | 2400 |
| 2025-03-18 | 24.94 | $25.04 | 15500 |
| 2025-03-17 | 24.92 | $25.04 | 20900 |
| 2025-03-14 | 24.91 | $24.92 | 24800 |
| 2025-03-13 | 24.92 | $24.84 | 26100 |
| 2025-03-12 | 24.94 | $24.84 | 36300 |
| 2025-03-11 | 24.97 | $24.84 | 34500 |
| 2025-03-10 | 25.01 | $24.90 | 33100 |
| 2025-03-07 | 25.03 | $25.02 | 23200 |
| 2025-03-06 | 25.04 | $25.05 | 32400 |
| 2025-03-05 | 25.05 | $25.07 | 8600 |
| 2025-03-04 | 25.05 | $25.00 | 21200 |
| 2025-03-03 | 25.06 | $25.05 | 22300 |
| 2025-02-28 | 25.07 | $25.02 | 49900 |
| 2025-02-27 | 25.08 | $25.14 | 2200 |
| 2025-02-26 | 25.08 | $25.20 | 3000 |
| 2025-02-25 | 25.06 | $25.13 | 11000 |
| 2025-02-24 | 25.05 | $25.13 | 5200 |
| 2025-02-21 | 25.03 | $25.10 | 5100 |
| 2025-02-20 | 25.03 | $25.05 | 6900 |
| 2025-02-19 | 25.03 | $25.05 | 12600 |
| 2025-02-18 | 25.04 | $25.09 | 7400 |
| 2025-02-14 | 25.04 | $25.06 | 7800 |
| 2025-02-13 | 25.04 | $25.01 | 22800 |
| 2025-02-12 | 25.06 | $25.00 | 25500 |
| 2025-02-11 | 25.08 | $25.03 | 7400 |
| 2025-02-10 | 25.10 | $25.01 | 6400 |
| 2025-02-07 | 25.13 | $25.01 | 3900 |
| 2025-02-06 | 25.16 | $24.99 | 13900 |
| 2025-02-05 | 25.20 | $25.02 | 17000 |
| 2025-02-04 | 25.24 | $25.05 | 13400 |
| 2025-02-03 | 25.28 | $25.06 | 5800 |
| 2025-01-31 | 25.33 | $25.06 | 39000 |
| 2025-01-30 | 25.39 | $25.38 | 10800 |
| 2025-01-29 | 25.38 | $25.40 | 6800 |
| 2025-01-28 | 25.37 | $25.37 | 7300 |
| 2025-01-27 | 25.37 | $25.41 | 5900 |
| 2025-01-24 | 25.35 | $25.40 | 7600 |
| 2025-01-23 | 25.34 | $25.45 | 4600 |
| 2025-01-22 | 25.31 | $25.38 | 7300 |
| 2025-01-21 | 25.29 | $25.40 | 11000 |
| 2025-01-17 | 25.27 | $25.30 | 15100 |
| 2025-01-16 | 25.26 | $25.30 | 7700 |
| 2025-01-15 | 25.25 | $25.28 | 16700 |
| 2025-01-14 | 25.25 | $25.25 | 9700 |
| 2025-01-13 | 25.25 | $25.18 | 16400 |
| 2025-01-10 | 25.26 | $25.12 | 39800 |
| 2025-01-08 | 25.29 | $25.33 | 9500 |
| 2025-01-07 | 25.28 | $25.33 | 12400 |
| 2025-01-06 | 25.26 | $25.26 | 10400 |
| 2025-01-03 | 25.26 | $25.38 | 17700 |
| 2025-01-02 | 25.24 | $25.32 | 3400 |
| 2024-12-31 | 25.22 | $25.44 | 21800 |
| 2024-12-30 | 25.18 | $25.25 | 9300 |
| 2024-12-27 | 25.16 | $25.25 | 6600 |
| 2024-12-26 | 25.15 | $25.11 | 14600 |
| 2024-12-24 | 25.16 | $25.16 | 1700 |
| 2024-12-23 | 25.17 | $25.17 | 8000 |
| 2024-12-20 | 25.17 | $25.17 | 4200 |
| 2024-12-19 | 25.18 | $25.24 | 7600 |
| 2024-12-18 | 25.17 | $25.16 | 14900 |
| 2024-12-17 | 25.18 | $25.17 | 20900 |
| 2024-12-16 | 25.19 | $25.24 | 2600 |
| 2024-12-13 | 25.18 | $25.18 | 4900 |
| 2024-12-12 | 25.19 | $25.21 | 2700 |
| 2024-12-11 | 25.19 | $25.20 | 8400 |
| 2024-12-10 | 25.19 | $25.22 | 14500 |
| 2024-12-09 | 25.19 | $25.24 | 1800 |
| 2024-12-06 | 25.19 | $25.20 | 10200 |
| 2024-12-05 | 25.19 | $25.17 | 16000 |
| 2024-12-04 | 25.20 | $25.17 | 13500 |
| 2024-12-03 | 25.22 | $25.17 | 6400 |
| 2024-12-02 | 25.24 | $25.27 | 8700 |
| 2024-11-29 | 25.23 | $25.39 | 12800 |
| 2024-11-27 | 25.21 | $25.33 | 5000 |
| 2024-11-26 | 25.19 | $25.27 | 2400 |
| 2024-11-25 | 25.18 | $25.36 | 3000 |
| 2024-11-22 | 25.15 | $25.13 | 6200 |
| 2024-11-21 | 25.17 | $25.18 | 4700 |
| 2024-11-20 | 25.18 | $25.15 | 1500 |
| 2024-11-19 | 25.20 | $25.20 | 11100 |
| 2024-11-18 | 25.21 | $25.45 | 16000 |
| 2024-11-15 | 25.17 | $25.20 | 12000 |
| 2024-11-14 | 25.18 | $25.22 | 9100 |
| 2024-11-13 | 25.19 | $25.12 | 9400 |
| 2024-11-12 | 25.22 | $25.15 | 12800 |
| 2024-11-11 | 25.25 | $25.22 | 8300 |
| 2024-11-08 | 25.26 | $25.17 | 5800 |
| 2024-11-07 | 25.30 | $25.10 | 12200 |
| 2024-11-06 | 25.35 | $25.05 | 17200 |
| 2024-11-05 | 25.42 | $25.12 | 7700 |
| 2024-11-04 | 25.50 | $25.11 | 20500 |
| 2024-11-01 | 25.58 | $25.14 | 25800 |
| 2024-10-31 | 25.67 | $25.60 | 25300 |
| 2024-10-30 | 25.68 | $25.56 | 4000 |
| 2024-10-29 | 25.70 | $25.62 | 18500 |
| 2024-10-28 | 25.71 | $25.65 | 17500 |
| 2024-10-25 | 25.71 | $25.59 | 17200 |
| 2024-10-24 | 25.73 | $25.61 | 20200 |
| 2024-10-23 | 25.74 | $25.68 | 26600 |
| 2024-10-22 | 25.74 | $25.75 | 24700 |
| 2024-10-21 | 25.73 | $25.67 | 13500 |
| 2024-10-18 | 25.73 | $25.64 | 20100 |
| 2024-10-17 | 25.74 | $25.62 | 47500 |
| 2024-10-16 | 25.75 | $25.76 | 31900 |
| 2024-10-15 | 25.73 | $25.69 | 24200 |
| 2024-10-14 | 25.72 | $25.73 | 15500 |
| 2024-10-11 | 25.70 | $25.70 | 5300 |
| 2024-10-10 | 25.69 | $25.57 | 15700 |
| 2024-10-09 | 25.70 | $25.70 | 6900 |
| 2024-10-08 | 25.68 | $25.67 | 11000 |
| 2024-10-07 | 25.66 | $25.55 | 13800 |
| 2024-10-04 | 25.67 | $25.62 | 4300 |
| 2024-10-03 | 25.66 | $25.61 | 5800 |
| 2024-10-02 | 25.65 | $25.66 | 10000 |
| 2024-10-01 | 25.63 | $25.67 | 10500 |
| 2024-09-30 | 25.60 | $25.51 | 11400 |
| 2024-09-27 | 25.60 | $25.68 | 11500 |
| 2024-09-26 | 25.57 | $25.65 | 18300 |
| 2024-09-25 | 25.53 | $25.67 | 6800 |
| 2024-09-24 | 25.48 | $25.68 | 27300 |
| 2024-09-23 | 25.42 | $25.56 | 21600 |
| 2024-09-20 | 25.38 | $25.54 | 9500 |
| 2024-09-19 | 25.33 | $25.46 | 31900 |
| 2024-09-18 | 25.30 | $25.39 | 32000 |
| 2024-09-17 | 25.27 | $25.36 | 10200 |
| 2024-09-16 | 25.24 | $25.39 | 23000 |
| 2024-09-13 | 25.20 | $25.35 | 13800 |
| 2024-09-12 | 25.16 | $25.20 | 8400 |
| 2024-09-11 | 25.15 | $25.24 | 20900 |
| 2024-09-10 | 25.12 | $25.27 | 19300 |
| 2024-09-09 | 25.09 | $25.24 | 27500 |
| 2024-09-06 | 25.06 | $25.10 | 12200 |
| 2024-09-05 | 25.05 | $25.16 | 6600 |
| 2024-09-04 | 25.03 | $25.12 | 18200 |
| 2024-09-03 | 25.01 | $25.08 | 12500 |
| 2024-08-30 | 25.00 | $24.97 | 53900 |
| 2024-08-29 | 25.01 | $25.10 | 15700 |
| 2024-08-28 | 24.99 | $25.10 | 15900 |
| 2024-08-27 | 24.97 | $25.01 | 9600 |
| 2024-08-26 | 24.97 | $25.07 | 22900 |
| 2024-08-23 | 24.95 | $25.10 | 13700 |
| 2024-08-22 | 24.93 | $25.05 | 31900 |
| 2024-08-21 | 24.91 | $25.17 | 20000 |
| 2024-08-20 | 24.87 | $25.07 | 27700 |
| 2024-08-19 | 24.84 | $25.00 | 71300 |
| 2024-08-16 | 24.82 | $24.85 | 70100 |
| 2024-08-15 | 24.83 | $24.83 | 59800 |
| 2024-08-14 | 24.85 | $24.81 | 33000 |
| 2024-08-13 | 24.88 | $24.83 | 34800 |
| 2024-08-12 | 24.90 | $24.81 | 16600 |
| 2024-08-09 | 24.94 | $24.90 | 29400 |
| 2024-08-08 | 24.96 | $24.82 | 30000 |
| 2024-08-07 | 25.01 | $24.86 | 24500 |
| 2024-08-06 | 25.05 | $24.85 | 28100 |
| 2024-08-05 | 25.11 | $24.79 | 64700 |
| 2024-08-02 | 25.18 | $24.77 | 77200 |
| 2024-08-01 | 25.28 | $24.83 | 129400 |
| 2024-07-31 | 25.37 | $25.40 | 48500 |
| 2024-07-30 | 25.36 | $25.35 | 38000 |
| 2024-07-29 | 25.36 | $25.42 | 47300 |
| 2024-07-26 | 25.35 | $25.34 | 25000 |
| 2024-07-25 | 25.35 | $25.26 | 47400 |
| 2024-07-24 | 25.36 | $25.26 | 44100 |
| 2024-07-23 | 25.38 | $25.33 | 193000 |
| 2024-07-22 | 25.39 | $25.39 | 21700 |
| 2024-07-19 | 25.38 | $25.39 | 8800 |
| 2024-07-18 | 25.37 | $25.35 | 34500 |
| 2024-07-17 | 25.37 | $25.39 | 17800 |
| 2024-07-16 | 25.36 | $25.37 | 35700 |
| 2024-07-15 | 25.36 | $25.40 | 29400 |
| 2024-07-12 | 25.34 | $25.38 | 25300 |
| 2024-07-11 | 25.33 | $25.38 | 17200 |
| 2024-07-10 | 25.31 | $25.30 | 84200 |
| 2024-07-09 | 25.31 | $25.43 | 7200 |
| 2024-07-08 | 25.28 | $25.35 | 26100 |
| 2024-07-05 | 25.27 | $25.38 | 19600 |
| 2024-07-03 | 25.24 | $25.40 | 3700 |
| 2024-07-02 | 25.20 | $25.28 | 13500 |
| 2024-07-01 | 25.19 | $25.23 | 14600 |
| 2024-06-28 | 25.18 | $25.17 | 5700 |
| 2024-06-27 | 25.19 | $25.19 | 11800 |
| 2024-06-26 | 25.19 | $25.19 | 18500 |
| 2024-06-25 | 25.19 | $25.23 | 16400 |
| 2024-06-24 | 25.19 | $25.20 | 6100 |
| 2024-06-21 | 25.19 | $25.29 | 8400 |
| 2024-06-20 | 25.17 | $25.15 | 11700 |
| 2024-06-18 | 25.17 | $25.12 | 26200 |
| 2024-06-17 | 25.19 | $25.14 | 27700 |
| 2024-06-14 | 25.20 | $25.10 | 30200 |
| 2024-06-13 | 25.23 | $25.14 | 32200 |
| 2024-06-12 | 25.25 | $25.20 | 28400 |
| 2024-06-11 | 25.26 | $25.16 | 16600 |
| 2024-06-10 | 25.28 | $25.30 | 7400 |
| 2024-06-07 | 25.27 | $25.33 | 9500 |
| 2024-06-06 | 25.26 | $25.39 | 23600 |
| 2024-06-05 | 25.23 | $25.44 | 11200 |
| 2024-06-04 | 25.19 | $25.36 | 19300 |
| 2024-06-03 | 25.15 | $25.23 | 11000 |
| 2024-05-31 | 25.14 | $25.33 | 11500 |
| 2024-05-30 | 25.11 | $25.24 | 7100 |
| 2024-05-29 | 25.09 | $25.12 | 34100 |
| 2024-05-28 | 25.10 | $25.18 | 30600 |
| 2024-05-24 | 25.09 | $25.13 | 12800 |
| 2024-05-23 | 25.09 | $25.19 | 20500 |
| 2024-05-22 | 25.08 | $25.08 | 16600 |
| 2024-05-21 | 25.10 | $25.08 | 18700 |
| 2024-05-20 | 25.11 | $25.15 | 8600 |
| 2024-05-17 | 25.12 | $25.15 | 9700 |
| 2024-05-16 | 25.12 | $25.06 | 26800 |
| 2024-05-15 | 25.15 | $25.09 | 45900 |
| 2024-05-14 | 25.17 | $25.06 | 12900 |
| 2024-05-13 | 25.21 | $25.13 | 29100 |
| 2024-05-10 | 25.23 | $25.16 | 34100 |
| 2024-05-09 | 25.26 | $25.12 | 36800 |
| 2024-05-08 | 25.30 | $25.22 | 4800 |
| 2024-05-07 | 25.32 | $25.20 | 24800 |
| 2024-05-06 | 25.35 | $25.16 | 34200 |
| 2024-05-03 | 25.40 | $25.15 | 16500 |
| 2024-05-02 | 25.46 | $25.18 | 15900 |
| 2024-05-01 | 25.51 | $25.19 | 43900 |
| 2024-04-30 | 25.58 | $25.08 | 62800 |
| 2024-04-29 | 25.68 | $25.80 | 33100 |
| 2024-04-26 | 25.64 | $25.70 | 16400 |
| 2024-04-25 | 25.62 | $25.69 | 21000 |
| 2024-04-24 | 25.59 | $25.64 | 35800 |
| 2024-04-23 | 25.57 | $25.75 | 16500 |
| 2024-04-22 | 25.53 | $25.60 | 22700 |
| 2024-04-19 | 25.50 | $25.51 | 8300 |
| 2024-04-18 | 25.50 | $25.52 | 20500 |
| 2024-04-17 | 25.49 | $25.37 | 27200 |
| 2024-04-16 | 25.51 | $25.20 | 55600 |
| 2024-04-15 | 25.56 | $25.25 | 110600 |
| 2024-04-12 | 25.62 | $25.41 | 21800 |
| 2024-04-11 | 25.65 | $25.58 | 16900 |
| 2024-04-10 | 25.65 | $25.60 | 16400 |
| 2024-04-09 | 25.64 | $25.66 | 21800 |
| 2024-04-08 | 25.62 | $25.65 | 22900 |
| 2024-04-05 | 25.60 | $25.48 | 35700 |
| 2024-04-04 | 25.61 | $25.65 | 17700 |
| 2024-04-03 | 25.58 | $25.65 | 30600 |
| 2024-04-02 | 25.55 | $25.57 | 29100 |
| 2024-04-01 | 25.53 | $25.58 | 15100 |
| 2024-03-28 | 25.50 | $25.62 | 9900 |
| 2024-03-27 | 25.46 | $25.50 | 11800 |
| 2024-03-26 | 25.44 | $25.42 | 14700 |
| 2024-03-25 | 25.43 | $25.43 | 21300 |
| 2024-03-22 | 25.42 | $25.56 | 20400 |
| 2024-03-21 | 25.37 | $25.49 | 11000 |
| 2024-03-20 | 25.33 | $25.41 | 22600 |
| 2024-03-19 | 25.31 | $25.30 | 57700 |
| 2024-03-18 | 25.30 | $25.46 | 19800 |
| 2024-03-15 | 25.25 | $25.48 | 20700 |
| 2024-03-14 | 25.19 | $25.24 | 29400 |
| 2024-03-13 | 25.18 | $25.24 | 29500 |
| 2024-03-12 | 25.16 | $25.24 | 36400 |
| 2024-03-11 | 25.13 | $25.35 | 62300 |
| 2024-03-08 | 25.08 | $25.26 | 44300 |
| 2024-03-07 | 25.04 | $25.16 | 61600 |
| 2024-03-06 | 25.02 | $25.05 | 167700 |
| 2024-03-05 | 25.01 | $25.02 | 27800 |
| 2024-03-04 | 25.01 | $25.04 | 34700 |
| 2024-03-01 | 25.01 | $25.11 | 74800 |
| 2024-02-29 | 24.99 | $25.23 | 85400 |
| 2024-02-28 | 24.94 | $25.10 | 49800 |
| 2024-02-27 | 24.91 | $24.99 | 59800 |
| 2024-02-26 | 24.91 | $25.05 | 84000 |
| 2024-02-23 | 24.88 | $25.02 | 53000 |
| 2024-02-22 | 24.86 | $25.00 | 35400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.48
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.53
Average
25.18
Maximum
25.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.48 | $25.43 | 9326 |
| 2026-07-17 | 25.47 | $25.49 | 5117 |
| 2026-07-16 | 25.44 | $25.44 | 11900 |
| 2026-07-15 | 25.42 | $25.45 | 11100 |
| 2026-07-14 | 25.39 | $25.40 | 4900 |
| 2026-07-13 | 25.37 | $25.39 | 1300 |
| 2026-07-10 | 25.34 | $25.36 | 6600 |
| 2026-07-09 | 25.32 | $25.36 | 8900 |
| 2026-07-08 | 25.29 | $25.34 | 12300 |
| 2026-07-07 | 25.26 | $25.32 | 6700 |
| 2026-07-06 | 25.23 | $25.29 | 11200 |
| 2026-07-02 | 25.20 | $25.23 | 1800 |
| 2026-07-01 | 25.19 | $25.24 | 9900 |
| 2026-06-30 | 25.17 | $25.07 | 41600 |
| 2026-06-29 | 25.20 | $25.20 | 10000 |
| 2026-06-26 | 25.19 | $25.20 | 3000 |
| 2026-06-25 | 25.18 | $25.20 | 5900 |
| 2026-06-24 | 25.17 | $25.19 | 7223 |
| 2026-06-23 | 25.16 | $25.21 | 7700 |
| 2026-06-22 | 25.14 | $25.20 | 5600 |
| 2026-06-18 | 25.12 | $25.15 | 2540 |
| 2026-06-17 | 25.11 | $25.18 | 12200 |
| 2026-06-16 | 25.09 | $25.14 | 4100 |
| 2026-06-15 | 25.07 | $25.11 | 4800 |
| 2026-06-12 | 25.07 | $25.10 | 29800 |
| 2026-06-11 | 25.07 | $25.08 | 19500 |
| 2026-06-10 | 25.07 | $25.06 | 11800 |
| 2026-06-09 | 25.08 | $25.07 | 17600 |
| 2026-06-08 | 25.09 | $25.04 | 19400 |
| 2026-06-05 | 25.11 | $25.14 | 5600 |
| 2026-06-04 | 25.11 | $25.17 | 5600 |
| 2026-06-03 | 25.10 | $25.06 | 13100 |
| 2026-06-02 | 25.12 | $25.17 | 8200 |
| 2026-06-01 | 25.11 | $25.15 | 17400 |
| 2026-05-29 | 25.10 | $25.08 | 26900 |
| 2026-05-28 | 25.12 | $25.21 | 5200 |
| 2026-05-27 | 25.10 | $25.19 | 5300 |
| 2026-05-26 | 25.08 | $25.12 | 15400 |
| 2026-05-22 | 25.08 | $25.11 | 8246 |
| 2026-05-21 | 25.08 | $25.19 | 7100 |
| 2026-05-20 | 25.06 | $25.07 | 17600 |
| 2026-05-19 | 25.08 | $25.13 | 15800 |
| 2026-05-18 | 25.08 | $25.13 | 16000 |
| 2026-05-15 | 25.09 | $25.07 | 76000 |
| 2026-05-14 | 25.12 | $25.15 | 12300 |
| 2026-05-13 | 25.12 | $25.10 | 26700 |
| 2026-05-12 | 25.15 | $25.20 | 24900 |
| 2026-05-11 | 25.15 | $25.15 | 10400 |
| 2026-05-08 | 25.17 | $25.12 | 19900 |
| 2026-05-07 | 25.20 | $25.12 | 33800 |
| 2026-05-06 | 25.24 | $25.08 | 27900 |
| 2026-05-05 | 25.30 | $25.09 | 14900 |
| 2026-05-04 | 25.37 | $25.01 | 20400 |
| 2026-05-01 | 25.48 | $25.05 | 28400 |
| 2026-04-30 | 25.61 | $25.57 | 26600 |
| 2026-04-29 | 25.59 | $25.44 | 23100 |
| 2026-04-28 | 25.61 | $25.43 | 28500 |
| 2026-04-27 | 25.63 | $25.58 | 14100 |
| 2026-04-24 | 25.61 | $25.50 | 6500 |
| 2026-04-23 | 25.60 | $25.57 | 14800 |
| 2026-04-22 | 25.57 | $25.58 | 7600 |
| 2026-04-21 | 25.53 | $25.46 | 15900 |
| 2026-04-20 | 25.51 | $25.58 | 9100 |
| 2026-04-17 | 25.45 | $25.40 | 20600 |
| 2026-04-16 | 25.42 | $25.45 | 7700 |
| 2026-04-15 | 25.38 | $25.39 | 16400 |
| 2026-04-14 | 25.34 | $25.49 | 10000 |
| 2026-04-13 | 25.26 | $25.41 | 13000 |
| 2026-04-10 | 25.18 | $25.31 | 11200 |
| 2026-04-09 | 25.12 | $25.26 | 7700 |
| 2026-04-08 | 25.06 | $25.23 | 9600 |
| 2026-04-07 | 25.00 | $25.16 | 9600 |
| 2026-04-06 | 24.95 | $25.11 | 22500 |
| 2026-04-02 | 24.90 | $25.10 | 7200 |
| 2026-04-01 | 24.84 | $25.10 | 12800 |
| 2026-03-31 | 24.77 | $24.95 | 17300 |
| 2026-03-30 | 24.73 | $24.81 | 13500 |
| 2026-03-27 | 24.74 | $24.72 | 15900 |
| 2026-03-26 | 24.77 | $24.87 | 14800 |
| 2026-03-25 | 24.77 | $24.89 | 22800 |
| 2026-03-24 | 24.77 | $24.69 | 78500 |
| 2026-03-23 | 24.83 | $24.56 | 73700 |
| 2026-03-20 | 24.94 | $24.65 | 43500 |
| 2026-03-19 | 25.05 | $24.92 | 29900 |
| 2026-03-18 | 25.11 | $25.08 | 20900 |
| 2026-03-17 | 25.12 | $25.08 | 11700 |
| 2026-03-16 | 25.14 | $25.13 | 12200 |
| 2026-03-13 | 25.14 | $25.13 | 9700 |
| 2026-03-12 | 25.15 | $25.18 | 13600 |
| 2026-03-11 | 25.15 | $25.19 | 22300 |
| 2026-03-10 | 25.13 | $25.15 | 31100 |
| 2026-03-09 | 25.13 | $25.15 | 48700 |
| 2026-03-06 | 25.13 | $25.17 | 16800 |
| 2026-03-05 | 25.13 | $25.14 | 9500 |
| 2026-03-04 | 25.13 | $25.13 | 9100 |
| 2026-03-03 | 25.14 | $25.14 | 22700 |
| 2026-03-02 | 25.15 | $25.15 | 10100 |
| 2026-02-27 | 25.15 | $25.20 | 34600 |
| 2026-02-26 | 25.15 | $25.22 | 7300 |
| 2026-02-25 | 25.13 | $25.19 | 16200 |
| 2026-02-24 | 25.12 | $25.18 | 10600 |
| 2026-02-23 | 25.11 | $25.10 | 34700 |
| 2026-02-20 | 25.13 | $25.14 | 18300 |
| 2026-02-19 | 25.14 | $25.27 | 6700 |
| 2026-02-18 | 25.11 | $25.22 | 12500 |
| 2026-02-17 | 25.10 | $25.24 | 17800 |
| 2026-02-13 | 25.07 | $25.07 | 9800 |
| 2026-02-12 | 25.09 | $25.12 | 7700 |
| 2026-02-11 | 25.11 | $25.09 | 32100 |
| 2026-02-10 | 25.14 | $25.16 | 25300 |
| 2026-02-09 | 25.15 | $25.18 | 4900 |
| 2026-02-06 | 25.16 | $25.16 | 5300 |
| 2026-02-05 | 25.18 | $25.09 | 14100 |
| 2026-02-04 | 25.23 | $25.00 | 52000 |
| 2026-02-03 | 25.32 | $25.14 | 11000 |
| 2026-02-02 | 25.38 | $25.12 | 12200 |
| 2026-01-30 | 25.46 | $25.10 | 55800 |
| 2026-01-29 | 25.57 | $25.53 | 13700 |
| 2026-01-28 | 25.56 | $25.51 | 16600 |
| 2026-01-27 | 25.55 | $25.51 | 12200 |
| 2026-01-26 | 25.54 | $25.55 | 22600 |
| 2026-01-23 | 25.52 | $25.52 | 9600 |
| 2026-01-22 | 25.49 | $25.48 | 5000 |
| 2026-01-21 | 25.47 | $25.45 | 13900 |
| 2026-01-20 | 25.46 | $25.42 | 47100 |
| 2026-01-16 | 25.45 | $25.48 | 13600 |
| 2026-01-15 | 25.42 | $25.47 | 20000 |
| 2026-01-14 | 25.38 | $25.33 | 21900 |
| 2026-01-13 | 25.37 | $25.40 | 9900 |
| 2026-01-12 | 25.35 | $25.37 | 6700 |
| 2026-01-09 | 25.32 | $25.30 | 6600 |
| 2026-01-08 | 25.31 | $25.28 | 15800 |
| 2026-01-07 | 25.30 | $25.26 | 24900 |
| 2026-01-06 | 25.29 | $25.26 | 17700 |
| 2026-01-05 | 25.29 | $25.29 | 11400 |
| 2026-01-02 | 25.27 | $25.30 | 10700 |
| 2025-12-31 | 25.24 | $25.20 | 20200 |
| 2025-12-30 | 25.23 | $25.20 | 26300 |
| 2025-12-29 | 25.22 | $25.18 | 6900 |
| 2025-12-26 | 25.22 | $25.23 | 8600 |
| 2025-12-24 | 25.20 | $25.18 | 7100 |
| 2025-12-23 | 25.19 | $25.19 | 8300 |
| 2025-12-22 | 25.17 | $25.21 | 14200 |
| 2025-12-19 | 25.14 | $25.20 | 12100 |
| 2025-12-18 | 25.10 | $25.14 | 12900 |
| 2025-12-17 | 25.08 | $25.16 | 14400 |
| 2025-12-16 | 25.04 | $25.09 | 7600 |
| 2025-12-15 | 25.02 | $24.94 | 104700 |
| 2025-12-12 | 25.04 | $25.10 | 4900 |
| 2025-12-11 | 25.01 | $25.06 | 30000 |
| 2025-12-10 | 24.99 | $25.03 | 9000 |
| 2025-12-09 | 24.97 | $24.98 | 12700 |
| 2025-12-08 | 24.97 | $25.07 | 25100 |
| 2025-12-05 | 24.94 | $25.03 | 3800 |
| 2025-12-04 | 24.91 | $24.97 | 65500 |
| 2025-12-03 | 24.90 | $24.93 | 45700 |
| 2025-12-02 | 24.90 | $25.04 | 15200 |
| 2025-12-01 | 24.87 | $25.02 | 19700 |
| 2025-11-28 | 24.84 | $24.97 | 11100 |
| 2025-11-26 | 24.82 | $24.91 | 9800 |
| 2025-11-25 | 24.81 | $24.87 | 9000 |
| 2025-11-24 | 24.81 | $24.83 | 14100 |
| 2025-11-21 | 24.84 | $24.84 | 33700 |
| 2025-11-20 | 24.86 | $24.85 | 25300 |
| 2025-11-19 | 24.89 | $24.89 | 22900 |
| 2025-11-18 | 24.92 | $24.88 | 18800 |
| 2025-11-17 | 24.95 | $24.93 | 56600 |
| 2025-11-14 | 24.98 | $24.96 | 34900 |
| 2025-11-13 | 25.01 | $25.02 | 10000 |
| 2025-11-12 | 25.02 | $25.06 | 14300 |
| 2025-11-11 | 25.03 | $25.05 | 18800 |
| 2025-11-10 | 25.04 | $25.01 | 9400 |
| 2025-11-07 | 25.07 | $25.04 | 22800 |
| 2025-11-06 | 25.10 | $25.04 | 28600 |
| 2025-11-05 | 25.14 | $25.06 | 13800 |
| 2025-11-04 | 25.17 | $25.05 | 20200 |
| 2025-11-03 | 25.22 | $25.02 | 28400 |
| 2025-10-31 | 25.29 | $24.97 | 73500 |
| 2025-10-30 | 25.39 | $25.43 | 17600 |
| 2025-10-29 | 25.37 | $25.38 | 8700 |
| 2025-10-28 | 25.36 | $25.40 | 22800 |
| 2025-10-27 | 25.34 | $25.40 | 47900 |
| 2025-10-24 | 25.31 | $25.27 | 22500 |
| 2025-10-23 | 25.32 | $25.32 | 11500 |
| 2025-10-22 | 25.31 | $25.32 | 16600 |
| 2025-10-21 | 25.30 | $25.25 | 214100 |
| 2025-10-20 | 25.30 | $25.30 | 29300 |
| 2025-10-17 | 25.30 | $25.29 | 21700 |
| 2025-10-16 | 25.29 | $25.33 | 5000 |
| 2025-10-15 | 25.27 | $25.34 | 11300 |
| 2025-10-14 | 25.24 | $25.29 | 11900 |
| 2025-10-13 | 25.23 | $25.22 | 12100 |
| 2025-10-10 | 25.23 | $25.17 | 19400 |
| 2025-10-09 | 25.24 | $25.21 | 17200 |
| 2025-10-08 | 25.25 | $25.14 | 132300 |
| 2025-10-07 | 25.28 | $25.31 | 27100 |
| 2025-10-06 | 25.26 | $25.32 | 10600 |
| 2025-10-03 | 25.23 | $25.26 | 9400 |
| 2025-10-02 | 25.21 | $25.30 | 19900 |
| 2025-10-01 | 25.18 | $25.20 | 20500 |
| 2025-09-30 | 25.18 | $25.13 | 40700 |
| 2025-09-29 | 25.19 | $25.22 | 14000 |
| 2025-09-26 | 25.18 | $25.17 | 13900 |
| 2025-09-25 | 25.19 | $25.14 | 49500 |
| 2025-09-24 | 25.20 | $25.19 | 10700 |
| 2025-09-23 | 25.20 | $25.24 | 3000 |
| 2025-09-22 | 25.18 | $25.20 | 15000 |
| 2025-09-19 | 25.18 | $25.23 | 6100 |
| 2025-09-18 | 25.16 | $25.15 | 29600 |
| 2025-09-17 | 25.16 | $25.18 | 7600 |
| 2025-09-16 | 25.15 | $25.16 | 5900 |
| 2025-09-15 | 25.15 | $25.20 | 4100 |
| 2025-09-12 | 25.14 | $25.15 | 4600 |
| 2025-09-11 | 25.14 | $25.14 | 12700 |
| 2025-09-10 | 25.14 | $25.16 | 12800 |
| 2025-09-09 | 25.14 | $25.12 | 11200 |
| 2025-09-08 | 25.15 | $25.12 | 17800 |
| 2025-09-05 | 25.16 | $25.18 | 6500 |
| 2025-09-04 | 25.15 | $25.17 | 7100 |
| 2025-09-03 | 25.15 | $25.12 | 23100 |
| 2025-09-02 | 25.16 | $25.13 | 13000 |
| 2025-08-29 | 25.17 | $25.16 | 22600 |
| 2025-08-28 | 25.17 | $25.19 | 2500 |
| 2025-08-27 | 25.17 | $25.17 | 13600 |
| 2025-08-26 | 25.17 | $25.25 | 15700 |
| 2025-08-25 | 25.14 | $25.24 | 9400 |
| 2025-08-22 | 25.11 | $25.17 | 19400 |
| 2025-08-21 | 25.10 | $25.12 | 6800 |
| 2025-08-20 | 25.10 | $25.18 | 5100 |
| 2025-08-19 | 25.09 | $25.18 | 5800 |
| 2025-08-18 | 25.07 | $25.12 | 11100 |
| 2025-08-15 | 25.06 | $25.10 | 12000 |
| 2025-08-14 | 25.07 | $25.09 | 7800 |
| 2025-08-13 | 25.07 | $25.08 | 8900 |
| 2025-08-12 | 25.09 | $25.06 | 15500 |
| 2025-08-11 | 25.11 | $25.11 | 15800 |
| 2025-08-08 | 25.12 | $25.12 | 10100 |
| 2025-08-07 | 25.13 | $25.13 | 12200 |
| 2025-08-06 | 25.14 | $25.12 | 22300 |
| 2025-08-05 | 25.16 | $25.00 | 8800 |
| 2025-08-04 | 25.22 | $24.95 | 34700 |
| 2025-08-01 | 25.31 | $24.92 | 47700 |
| 2025-07-31 | 25.43 | $25.28 | 47000 |
| 2025-07-30 | 25.46 | $25.36 | 8100 |
| 2025-07-29 | 25.46 | $25.44 | 4300 |
| 2025-07-28 | 25.44 | $25.42 | 13500 |
| 2025-07-25 | 25.42 | $25.38 | 10800 |
| 2025-07-24 | 25.40 | $25.39 | 7000 |
| 2025-07-23 | 25.38 | $25.47 | 10300 |
| 2025-07-22 | 25.32 | $25.32 | 5000 |
| 2025-07-21 | 25.29 | $25.30 | 5200 |
| 2025-07-18 | 25.27 | $25.26 | 6200 |
| 2025-07-17 | 25.25 | $25.27 | 20200 |
| 2025-07-16 | 25.22 | $25.25 | 4900 |
| 2025-07-15 | 25.19 | $25.20 | 31200 |
| 2025-07-14 | 25.16 | $25.17 | 18900 |
| 2025-07-11 | 25.14 | $25.16 | 13900 |
| 2025-07-10 | 25.12 | $25.12 | 15400 |
| 2025-07-09 | 25.10 | $25.07 | 27600 |
| 2025-07-08 | 25.09 | $25.09 | 5400 |
| 2025-07-07 | 25.08 | $25.10 | 13800 |
| 2025-07-03 | 25.05 | $25.06 | 14000 |
| 2025-07-02 | 25.03 | $25.06 | 17500 |
| 2025-07-01 | 25.01 | $25.08 | 16300 |
| 2025-06-30 | 24.98 | $24.85 | 68200 |
| 2025-06-27 | 25.00 | $25.03 | 18900 |
| 2025-06-26 | 24.98 | $25.04 | 21100 |
| 2025-06-25 | 24.95 | $24.96 | 13900 |
| 2025-06-24 | 24.94 | $25.00 | 9800 |
| 2025-06-23 | 24.90 | $24.90 | 8700 |
| 2025-06-20 | 24.90 | $24.91 | 9300 |
| 2025-06-18 | 24.89 | $24.93 | 9700 |
| 2025-06-17 | 24.87 | $24.86 | 11400 |
| 2025-06-16 | 24.86 | $24.84 | 20800 |
| 2025-06-13 | 24.86 | $24.85 | 7100 |
| 2025-06-12 | 24.86 | $24.82 | 14700 |
| 2025-06-11 | 24.87 | $24.84 | 11200 |
| 2025-06-10 | 24.87 | $24.90 | 16000 |
| 2025-06-09 | 24.86 | $24.87 | 13900 |
| 2025-06-06 | 24.85 | $24.85 | 10500 |
| 2025-06-05 | 24.84 | $24.91 | 9600 |
| 2025-06-04 | 24.81 | $24.88 | 26200 |
| 2025-06-03 | 24.79 | $24.79 | 21200 |
| 2025-06-02 | 24.79 | $24.80 | 15500 |
| 2025-05-30 | 24.78 | $24.71 | 51100 |
| 2025-05-29 | 24.80 | $24.90 | 16100 |
| 2025-05-28 | 24.77 | $24.81 | 10800 |
| 2025-05-27 | 24.76 | $24.87 | 16000 |
| 2025-05-23 | 24.73 | $24.85 | 14800 |
| 2025-05-22 | 24.70 | $24.70 | 5500 |
| 2025-05-21 | 24.71 | $24.75 | 12400 |
| 2025-05-20 | 24.71 | $24.64 | 37500 |
| 2025-05-19 | 24.75 | $24.83 | 9600 |
| 2025-05-16 | 24.73 | $24.70 | 8900 |
| 2025-05-15 | 24.75 | $24.70 | 14500 |
| 2025-05-14 | 24.78 | $24.70 | 15700 |
| 2025-05-13 | 24.81 | $24.87 | 22900 |
| 2025-05-12 | 24.80 | $24.76 | 16100 |
| 2025-05-09 | 24.82 | $24.76 | 8500 |
| 2025-05-08 | 24.84 | $24.70 | 3700 |
| 2025-05-07 | 24.89 | $24.81 | 12000 |
| 2025-05-06 | 24.92 | $24.75 | 30900 |
| 2025-05-05 | 24.96 | $24.75 | 12800 |
| 2025-05-02 | 25.02 | $24.78 | 23400 |
| 2025-05-01 | 25.09 | $24.83 | 16400 |
| 2025-04-30 | 25.14 | $25.20 | 11800 |
| 2025-04-29 | 25.10 | $25.30 | 7700 |
| 2025-04-28 | 25.00 | $25.15 | 23500 |
| 2025-04-25 | 24.94 | $25.20 | 8000 |
| 2025-04-24 | 24.84 | $25.10 | 13700 |
| 2025-04-23 | 24.76 | $25.05 | 8100 |
| 2025-04-22 | 24.67 | $24.89 | 22000 |
| 2025-04-21 | 24.62 | $24.80 | 19000 |
| 2025-04-17 | 24.58 | $24.76 | 21200 |
| 2025-04-16 | 24.55 | $24.73 | 22100 |
| 2025-04-15 | 24.53 | $24.65 | 11600 |
| 2025-04-14 | 24.53 | $24.67 | 13200 |
| 2025-04-11 | 24.53 | $24.37 | 35500 |
| 2025-04-10 | 24.62 | $24.45 | 29200 |
| 2025-04-09 | 24.72 | $24.64 | 54400 |
| 2025-04-08 | 24.77 | $24.41 | 52500 |
| 2025-04-07 | 24.91 | $24.32 | 38000 |
| 2025-04-04 | 25.11 | $24.78 | 56800 |
| 2025-04-03 | 25.21 | $25.18 | 35600 |
| 2025-04-02 | 25.21 | $25.42 | 30800 |
| 2025-04-01 | 25.12 | $25.14 | 10300 |
| 2025-03-31 | 25.11 | $25.07 | 22700 |
| 2025-03-28 | 25.11 | $25.08 | 14600 |
| 2025-03-27 | 25.11 | $25.10 | 11600 |
| 2025-03-26 | 25.11 | $25.14 | 9700 |
| 2025-03-25 | 25.08 | $25.14 | 5100 |
| 2025-03-24 | 25.06 | $25.08 | 7500 |
| 2025-03-21 | 25.05 | $25.16 | 7700 |
| 2025-03-20 | 25.01 | $25.16 | 7100 |
| 2025-03-19 | 24.96 | $25.05 | 2400 |
| 2025-03-18 | 24.93 | $25.04 | 15500 |
| 2025-03-17 | 24.91 | $25.04 | 20900 |
| 2025-03-14 | 24.88 | $24.92 | 24800 |
| 2025-03-13 | 24.88 | $24.84 | 26100 |
| 2025-03-12 | 24.91 | $24.84 | 36300 |
| 2025-03-11 | 24.95 | $24.84 | 34500 |
| 2025-03-10 | 25.00 | $24.90 | 33100 |
| 2025-03-07 | 25.04 | $25.02 | 23200 |
| 2025-03-06 | 25.05 | $25.05 | 32400 |
| 2025-03-05 | 25.05 | $25.07 | 8600 |
| 2025-03-04 | 25.05 | $25.00 | 21200 |
| 2025-03-03 | 25.07 | $25.05 | 22300 |
| 2025-02-28 | 25.08 | $25.02 | 49900 |
| 2025-02-27 | 25.10 | $25.14 | 2200 |
| 2025-02-26 | 25.08 | $25.20 | 3000 |
| 2025-02-25 | 25.05 | $25.13 | 11000 |
| 2025-02-24 | 25.03 | $25.13 | 5200 |
| 2025-02-21 | 25.01 | $25.10 | 5100 |
| 2025-02-20 | 25.00 | $25.05 | 6900 |
| 2025-02-19 | 24.99 | $25.05 | 12600 |
| 2025-02-18 | 24.99 | $25.09 | 7400 |
| 2025-02-14 | 24.98 | $25.06 | 7800 |
| 2025-02-13 | 24.98 | $25.01 | 22800 |
| 2025-02-12 | 24.99 | $25.00 | 25500 |
| 2025-02-11 | 25.01 | $25.03 | 7400 |
| 2025-02-10 | 25.03 | $25.01 | 6400 |
| 2025-02-07 | 25.06 | $25.01 | 3900 |
| 2025-02-06 | 25.10 | $24.99 | 13900 |
| 2025-02-05 | 25.15 | $25.02 | 17000 |
| 2025-02-04 | 25.21 | $25.05 | 13400 |
| 2025-02-03 | 25.26 | $25.06 | 5800 |
| 2025-01-31 | 25.33 | $25.06 | 39000 |
| 2025-01-30 | 25.42 | $25.38 | 10800 |
| 2025-01-29 | 25.42 | $25.40 | 6800 |
| 2025-01-28 | 25.41 | $25.37 | 7300 |
| 2025-01-27 | 25.41 | $25.41 | 5900 |
| 2025-01-24 | 25.39 | $25.40 | 7600 |
| 2025-01-23 | 25.38 | $25.45 | 4600 |
| 2025-01-22 | 25.34 | $25.38 | 7300 |
| 2025-01-21 | 25.32 | $25.40 | 11000 |
| 2025-01-17 | 25.29 | $25.30 | 15100 |
| 2025-01-16 | 25.28 | $25.30 | 7700 |
| 2025-01-15 | 25.27 | $25.28 | 16700 |
| 2025-01-14 | 25.26 | $25.25 | 9700 |
| 2025-01-13 | 25.26 | $25.18 | 16400 |
| 2025-01-10 | 25.29 | $25.12 | 39800 |
| 2025-01-08 | 25.33 | $25.33 | 9500 |
| 2025-01-07 | 25.32 | $25.33 | 12400 |
| 2025-01-06 | 25.31 | $25.26 | 10400 |
| 2025-01-03 | 25.31 | $25.38 | 17700 |
| 2025-01-02 | 25.28 | $25.32 | 3400 |
| 2024-12-31 | 25.26 | $25.44 | 21800 |
| 2024-12-30 | 25.19 | $25.25 | 9300 |
| 2024-12-27 | 25.18 | $25.25 | 6600 |
| 2024-12-26 | 25.16 | $25.11 | 14600 |
| 2024-12-24 | 25.17 | $25.16 | 1700 |
| 2024-12-23 | 25.18 | $25.17 | 8000 |
| 2024-12-20 | 25.19 | $25.17 | 4200 |
| 2024-12-19 | 25.19 | $25.24 | 7600 |
| 2024-12-18 | 25.18 | $25.16 | 14900 |
| 2024-12-17 | 25.19 | $25.17 | 20900 |
| 2024-12-16 | 25.20 | $25.24 | 2600 |
| 2024-12-13 | 25.19 | $25.18 | 4900 |
| 2024-12-12 | 25.20 | $25.21 | 2700 |
| 2024-12-11 | 25.20 | $25.20 | 8400 |
| 2024-12-10 | 25.20 | $25.22 | 14500 |
| 2024-12-09 | 25.20 | $25.24 | 1800 |
| 2024-12-06 | 25.19 | $25.20 | 10200 |
| 2024-12-05 | 25.19 | $25.17 | 16000 |
| 2024-12-04 | 25.21 | $25.17 | 13500 |
| 2024-12-03 | 25.23 | $25.17 | 6400 |
| 2024-12-02 | 25.25 | $25.27 | 8700 |
| 2024-11-29 | 25.25 | $25.39 | 12800 |
| 2024-11-27 | 25.20 | $25.33 | 5000 |
| 2024-11-26 | 25.17 | $25.27 | 2400 |
| 2024-11-25 | 25.16 | $25.36 | 3000 |
| 2024-11-22 | 25.11 | $25.13 | 6200 |
| 2024-11-21 | 25.12 | $25.18 | 4700 |
| 2024-11-20 | 25.13 | $25.15 | 1500 |
| 2024-11-19 | 25.14 | $25.20 | 11100 |
| 2024-11-18 | 25.15 | $25.45 | 16000 |
| 2024-11-15 | 25.08 | $25.20 | 12000 |
| 2024-11-14 | 25.07 | $25.22 | 9100 |
| 2024-11-13 | 25.06 | $25.12 | 9400 |
| 2024-11-12 | 25.09 | $25.15 | 12800 |
| 2024-11-11 | 25.11 | $25.22 | 8300 |
| 2024-11-08 | 25.11 | $25.17 | 5800 |
| 2024-11-07 | 25.14 | $25.10 | 12200 |
| 2024-11-06 | 25.20 | $25.05 | 17200 |
| 2024-11-05 | 25.29 | $25.12 | 7700 |
| 2024-11-04 | 25.38 | $25.11 | 20500 |
| 2024-11-01 | 25.49 | $25.14 | 25800 |
| 2024-10-31 | 25.62 | $25.60 | 25300 |
| 2024-10-30 | 25.63 | $25.56 | 4000 |
| 2024-10-29 | 25.66 | $25.62 | 18500 |
| 2024-10-28 | 25.67 | $25.65 | 17500 |
| 2024-10-25 | 25.68 | $25.59 | 17200 |
| 2024-10-24 | 25.70 | $25.61 | 20200 |
| 2024-10-23 | 25.72 | $25.68 | 26600 |
| 2024-10-22 | 25.73 | $25.75 | 24700 |
| 2024-10-21 | 25.72 | $25.67 | 13500 |
| 2024-10-18 | 25.72 | $25.64 | 20100 |
| 2024-10-17 | 25.73 | $25.62 | 47500 |
| 2024-10-16 | 25.76 | $25.76 | 31900 |
| 2024-10-15 | 25.74 | $25.69 | 24200 |
| 2024-10-14 | 25.73 | $25.73 | 15500 |
| 2024-10-11 | 25.72 | $25.70 | 5300 |
| 2024-10-10 | 25.70 | $25.57 | 15700 |
| 2024-10-09 | 25.73 | $25.70 | 6900 |
| 2024-10-08 | 25.71 | $25.67 | 11000 |
| 2024-10-07 | 25.70 | $25.55 | 13800 |
| 2024-10-04 | 25.72 | $25.62 | 4300 |
| 2024-10-03 | 25.72 | $25.61 | 5800 |
| 2024-10-02 | 25.73 | $25.66 | 10000 |
| 2024-10-01 | 25.71 | $25.67 | 10500 |
| 2024-09-30 | 25.69 | $25.51 | 11400 |
| 2024-09-27 | 25.71 | $25.68 | 11500 |
| 2024-09-26 | 25.68 | $25.65 | 18300 |
| 2024-09-25 | 25.64 | $25.67 | 6800 |
| 2024-09-24 | 25.59 | $25.68 | 27300 |
| 2024-09-23 | 25.52 | $25.56 | 21600 |
| 2024-09-20 | 25.48 | $25.54 | 9500 |
| 2024-09-19 | 25.42 | $25.46 | 31900 |
| 2024-09-18 | 25.38 | $25.39 | 32000 |
| 2024-09-17 | 25.35 | $25.36 | 10200 |
| 2024-09-16 | 25.32 | $25.39 | 23000 |
| 2024-09-13 | 25.27 | $25.35 | 13800 |
| 2024-09-12 | 25.23 | $25.20 | 8400 |
| 2024-09-11 | 25.22 | $25.24 | 20900 |
| 2024-09-10 | 25.19 | $25.27 | 19300 |
| 2024-09-09 | 25.15 | $25.24 | 27500 |
| 2024-09-06 | 25.11 | $25.10 | 12200 |
| 2024-09-05 | 25.10 | $25.16 | 6600 |
| 2024-09-04 | 25.07 | $25.12 | 18200 |
| 2024-09-03 | 25.05 | $25.08 | 12500 |
| 2024-08-30 | 25.03 | $24.97 | 53900 |
| 2024-08-29 | 25.05 | $25.10 | 15700 |
| 2024-08-28 | 25.03 | $25.10 | 15900 |
| 2024-08-27 | 25.00 | $25.01 | 9600 |
| 2024-08-26 | 25.00 | $25.07 | 22900 |
| 2024-08-23 | 24.98 | $25.10 | 13700 |
| 2024-08-22 | 24.94 | $25.05 | 31900 |
| 2024-08-21 | 24.91 | $25.17 | 20000 |
| 2024-08-20 | 24.84 | $25.07 | 27700 |
| 2024-08-19 | 24.79 | $25.00 | 71300 |
| 2024-08-16 | 24.75 | $24.85 | 70100 |
| 2024-08-15 | 24.75 | $24.83 | 59800 |
| 2024-08-14 | 24.76 | $24.81 | 33000 |
| 2024-08-13 | 24.78 | $24.83 | 34800 |
| 2024-08-12 | 24.80 | $24.81 | 16600 |
| 2024-08-09 | 24.83 | $24.90 | 29400 |
| 2024-08-08 | 24.85 | $24.82 | 30000 |
| 2024-08-07 | 24.90 | $24.86 | 24500 |
| 2024-08-06 | 24.95 | $24.85 | 28100 |
| 2024-08-05 | 25.01 | $24.79 | 64700 |
| 2024-08-02 | 25.11 | $24.77 | 77200 |
| 2024-08-01 | 25.24 | $24.83 | 129400 |
| 2024-07-31 | 25.38 | $25.40 | 48500 |
| 2024-07-30 | 25.37 | $25.35 | 38000 |
| 2024-07-29 | 25.37 | $25.42 | 47300 |
| 2024-07-26 | 25.35 | $25.34 | 25000 |
| 2024-07-25 | 25.35 | $25.26 | 47400 |
| 2024-07-24 | 25.37 | $25.26 | 44100 |
| 2024-07-23 | 25.40 | $25.33 | 193000 |
| 2024-07-22 | 25.41 | $25.39 | 21700 |
| 2024-07-19 | 25.41 | $25.39 | 8800 |
| 2024-07-18 | 25.40 | $25.35 | 34500 |
| 2024-07-17 | 25.41 | $25.39 | 17800 |
| 2024-07-16 | 25.40 | $25.37 | 35700 |
| 2024-07-15 | 25.40 | $25.40 | 29400 |
| 2024-07-12 | 25.38 | $25.38 | 25300 |
| 2024-07-11 | 25.37 | $25.38 | 17200 |
| 2024-07-10 | 25.36 | $25.30 | 84200 |
| 2024-07-09 | 25.36 | $25.43 | 7200 |
| 2024-07-08 | 25.32 | $25.35 | 26100 |
| 2024-07-05 | 25.30 | $25.38 | 19600 |
| 2024-07-03 | 25.27 | $25.40 | 3700 |
| 2024-07-02 | 25.22 | $25.28 | 13500 |
| 2024-07-01 | 25.20 | $25.23 | 14600 |
| 2024-06-28 | 25.19 | $25.17 | 5700 |
| 2024-06-27 | 25.20 | $25.19 | 11800 |
| 2024-06-26 | 25.20 | $25.19 | 18500 |
| 2024-06-25 | 25.20 | $25.23 | 16400 |
| 2024-06-24 | 25.19 | $25.20 | 6100 |
| 2024-06-21 | 25.19 | $25.29 | 8400 |
| 2024-06-20 | 25.16 | $25.15 | 11700 |
| 2024-06-18 | 25.17 | $25.12 | 26200 |
| 2024-06-17 | 25.19 | $25.14 | 27700 |
| 2024-06-14 | 25.21 | $25.10 | 30200 |
| 2024-06-13 | 25.25 | $25.14 | 32200 |
| 2024-06-12 | 25.28 | $25.20 | 28400 |
| 2024-06-11 | 25.30 | $25.16 | 16600 |
| 2024-06-10 | 25.33 | $25.30 | 7400 |
| 2024-06-07 | 25.33 | $25.33 | 9500 |
| 2024-06-06 | 25.32 | $25.39 | 23600 |
| 2024-06-05 | 25.28 | $25.44 | 11200 |
| 2024-06-04 | 25.22 | $25.36 | 19300 |
| 2024-06-03 | 25.17 | $25.23 | 11000 |
| 2024-05-31 | 25.16 | $25.33 | 11500 |
| 2024-05-30 | 25.11 | $25.24 | 7100 |
| 2024-05-29 | 25.07 | $25.12 | 34100 |
| 2024-05-28 | 25.07 | $25.18 | 30600 |
| 2024-05-24 | 25.05 | $25.13 | 12800 |
| 2024-05-23 | 25.05 | $25.19 | 20500 |
| 2024-05-22 | 25.02 | $25.08 | 16600 |
| 2024-05-21 | 25.03 | $25.08 | 18700 |
| 2024-05-20 | 25.04 | $25.15 | 8600 |
| 2024-05-17 | 25.03 | $25.15 | 9700 |
| 2024-05-16 | 25.03 | $25.06 | 26800 |
| 2024-05-15 | 25.05 | $25.09 | 45900 |
| 2024-05-14 | 25.07 | $25.06 | 12900 |
| 2024-05-13 | 25.10 | $25.13 | 29100 |
| 2024-05-10 | 25.13 | $25.16 | 34100 |
| 2024-05-09 | 25.15 | $25.12 | 36800 |
| 2024-05-08 | 25.19 | $25.22 | 4800 |
| 2024-05-07 | 25.21 | $25.20 | 24800 |
| 2024-05-06 | 25.25 | $25.16 | 34200 |
| 2024-05-03 | 25.30 | $25.15 | 16500 |
| 2024-05-02 | 25.37 | $25.18 | 15900 |
| 2024-05-01 | 25.45 | $25.19 | 43900 |
| 2024-04-30 | 25.55 | $25.08 | 62800 |
| 2024-04-29 | 25.69 | $25.80 | 33100 |
| 2024-04-26 | 25.64 | $25.70 | 16400 |
| 2024-04-25 | 25.62 | $25.69 | 21000 |
| 2024-04-24 | 25.58 | $25.64 | 35800 |
| 2024-04-23 | 25.56 | $25.75 | 16500 |
| 2024-04-22 | 25.49 | $25.60 | 22700 |
| 2024-04-19 | 25.46 | $25.51 | 8300 |
| 2024-04-18 | 25.44 | $25.52 | 20500 |
| 2024-04-17 | 25.43 | $25.37 | 27200 |
| 2024-04-16 | 25.45 | $25.20 | 55600 |
| 2024-04-15 | 25.54 | $25.25 | 110600 |
| 2024-04-12 | 25.62 | $25.41 | 21800 |
| 2024-04-11 | 25.67 | $25.58 | 16900 |
| 2024-04-10 | 25.68 | $25.60 | 16400 |
| 2024-04-09 | 25.69 | $25.66 | 21800 |
| 2024-04-08 | 25.67 | $25.65 | 22900 |
| 2024-04-05 | 25.65 | $25.48 | 35700 |
| 2024-04-04 | 25.68 | $25.65 | 17700 |
| 2024-04-03 | 25.65 | $25.65 | 30600 |
| 2024-04-02 | 25.62 | $25.57 | 29100 |
| 2024-04-01 | 25.60 | $25.58 | 15100 |
| 2024-03-28 | 25.58 | $25.62 | 9900 |
| 2024-03-27 | 25.54 | $25.50 | 11800 |
| 2024-03-26 | 25.52 | $25.42 | 14700 |
| 2024-03-25 | 25.52 | $25.43 | 21300 |
| 2024-03-22 | 25.51 | $25.56 | 20400 |
| 2024-03-21 | 25.46 | $25.49 | 11000 |
| 2024-03-20 | 25.42 | $25.41 | 22600 |
| 2024-03-19 | 25.39 | $25.30 | 57700 |
| 2024-03-18 | 25.39 | $25.46 | 19800 |
| 2024-03-15 | 25.34 | $25.48 | 20700 |
| 2024-03-14 | 25.27 | $25.24 | 29400 |
| 2024-03-13 | 25.25 | $25.24 | 29500 |
| 2024-03-12 | 25.24 | $25.24 | 36400 |
| 2024-03-11 | 25.21 | $25.35 | 62300 |
| 2024-03-08 | 25.15 | $25.26 | 44300 |
| 2024-03-07 | 25.10 | $25.16 | 61600 |
| 2024-03-06 | 25.06 | $25.05 | 167700 |
| 2024-03-05 | 25.06 | $25.02 | 27800 |
| 2024-03-04 | 25.06 | $25.04 | 34700 |
| 2024-03-01 | 25.06 | $25.11 | 74800 |
| 2024-02-29 | 25.04 | $25.23 | 85400 |
| 2024-02-28 | 24.97 | $25.10 | 49800 |
| 2024-02-27 | 24.93 | $24.99 | 59800 |
| 2024-02-26 | 24.91 | $25.05 | 84000 |
| 2024-02-23 | 24.88 | $25.02 | 53000 |
| 2024-02-22 | 24.84 | $25.00 | 35400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.80
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.40
Average
50.40
Maximum
69.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 59.80 | $25.43 | 9326 |
| 2026-07-17 | 64.16 | $25.49 | 5117 |
| 2026-07-16 | 61.96 | $25.44 | 11900 |
| 2026-07-15 | 62.69 | $25.45 | 11100 |
| 2026-07-14 | 60.48 | $25.40 | 4900 |
| 2026-07-13 | 60.03 | $25.39 | 1300 |
| 2026-07-10 | 58.69 | $25.36 | 6600 |
| 2026-07-09 | 58.69 | $25.36 | 8900 |
| 2026-07-08 | 57.84 | $25.34 | 12300 |
| 2026-07-07 | 57.00 | $25.32 | 6700 |
| 2026-07-06 | 55.74 | $25.29 | 11200 |
| 2026-07-02 | 53.13 | $25.23 | 1800 |
| 2026-07-01 | 53.63 | $25.24 | 9900 |
| 2026-06-30 | 45.32 | $25.07 | 41600 |
| 2026-06-29 | 52.11 | $25.20 | 10000 |
| 2026-06-26 | 52.11 | $25.20 | 3000 |
| 2026-06-25 | 52.11 | $25.20 | 5900 |
| 2026-06-24 | 51.63 | $25.19 | 7223 |
| 2026-06-23 | 52.63 | $25.21 | 7700 |
| 2026-06-22 | 52.19 | $25.20 | 5600 |
| 2026-06-18 | 49.99 | $25.15 | 2540 |
| 2026-06-17 | 51.34 | $25.18 | 12200 |
| 2026-06-16 | 49.62 | $25.14 | 4100 |
| 2026-06-15 | 48.32 | $25.11 | 4800 |
| 2026-06-12 | 47.89 | $25.10 | 29800 |
| 2026-06-11 | 47.06 | $25.08 | 19500 |
| 2026-06-10 | 46.25 | $25.06 | 11800 |
| 2026-06-09 | 46.59 | $25.07 | 17600 |
| 2026-06-08 | 45.45 | $25.04 | 19400 |
| 2026-06-05 | 48.75 | $25.14 | 5600 |
| 2026-06-04 | 49.78 | $25.17 | 5600 |
| 2026-06-03 | 45.79 | $25.06 | 13100 |
| 2026-06-02 | 49.53 | $25.17 | 8200 |
| 2026-06-01 | 48.80 | $25.15 | 17400 |
| 2026-05-29 | 46.25 | $25.08 | 26900 |
| 2026-05-28 | 50.71 | $25.21 | 5200 |
| 2026-05-27 | 50.01 | $25.19 | 5300 |
| 2026-05-26 | 47.51 | $25.12 | 15400 |
| 2026-05-22 | 47.15 | $25.11 | 8246 |
| 2026-05-21 | 49.73 | $25.19 | 7100 |
| 2026-05-20 | 45.48 | $25.07 | 17600 |
| 2026-05-19 | 47.39 | $25.13 | 15800 |
| 2026-05-18 | 47.39 | $25.13 | 16000 |
| 2026-05-15 | 45.32 | $25.07 | 76000 |
| 2026-05-14 | 47.69 | $25.15 | 12300 |
| 2026-05-13 | 46.01 | $25.10 | 26700 |
| 2026-05-12 | 49.00 | $25.20 | 24900 |
| 2026-05-11 | 47.38 | $25.15 | 10400 |
| 2026-05-08 | 46.41 | $25.12 | 19900 |
| 2026-05-07 | 46.41 | $25.12 | 33800 |
| 2026-05-06 | 45.19 | $25.08 | 27900 |
| 2026-05-05 | 45.43 | $25.09 | 14900 |
| 2026-05-04 | 43.09 | $25.01 | 20400 |
| 2026-05-01 | 43.99 | $25.05 | 28400 |
| 2026-04-30 | 59.24 | $25.57 | 26600 |
| 2026-04-29 | 55.58 | $25.44 | 23100 |
| 2026-04-28 | 55.29 | $25.43 | 28500 |
| 2026-04-27 | 61.03 | $25.58 | 14100 |
| 2026-04-24 | 58.87 | $25.50 | 6500 |
| 2026-04-23 | 61.71 | $25.57 | 14800 |
| 2026-04-22 | 62.12 | $25.58 | 7600 |
| 2026-04-21 | 59.04 | $25.46 | 15900 |
| 2026-04-20 | 63.99 | $25.58 | 9100 |
| 2026-04-17 | 59.10 | $25.40 | 20600 |
| 2026-04-16 | 61.30 | $25.45 | 7700 |
| 2026-04-15 | 59.58 | $25.39 | 16400 |
| 2026-04-14 | 64.07 | $25.49 | 10000 |
| 2026-04-13 | 61.89 | $25.41 | 13000 |
| 2026-04-10 | 58.93 | $25.31 | 11200 |
| 2026-04-09 | 57.35 | $25.26 | 7700 |
| 2026-04-08 | 56.40 | $25.23 | 9600 |
| 2026-04-07 | 54.12 | $25.16 | 9600 |
| 2026-04-06 | 52.44 | $25.11 | 22500 |
| 2026-04-02 | 52.11 | $25.10 | 7200 |
| 2026-04-01 | 52.11 | $25.10 | 12800 |
| 2026-03-31 | 47.08 | $24.95 | 17300 |
| 2026-03-30 | 41.65 | $24.81 | 13500 |
| 2026-03-27 | 37.75 | $24.72 | 15900 |
| 2026-03-26 | 42.22 | $24.87 | 14800 |
| 2026-03-25 | 42.86 | $24.89 | 22800 |
| 2026-03-24 | 33.19 | $24.69 | 78500 |
| 2026-03-23 | 25.40 | $24.56 | 73700 |
| 2026-03-20 | 27.51 | $24.65 | 43500 |
| 2026-03-19 | 36.05 | $24.92 | 29900 |
| 2026-03-18 | 43.67 | $25.08 | 20900 |
| 2026-03-17 | 43.67 | $25.08 | 11700 |
| 2026-03-16 | 46.45 | $25.13 | 12200 |
| 2026-03-13 | 46.45 | $25.13 | 9700 |
| 2026-03-12 | 49.27 | $25.18 | 13600 |
| 2026-03-11 | 49.84 | $25.19 | 22300 |
| 2026-03-10 | 47.51 | $25.15 | 31100 |
| 2026-03-09 | 47.51 | $25.15 | 48700 |
| 2026-03-06 | 48.53 | $25.17 | 16800 |
| 2026-03-05 | 46.91 | $25.14 | 9500 |
| 2026-03-04 | 46.38 | $25.13 | 9100 |
| 2026-03-03 | 46.82 | $25.14 | 22700 |
| 2026-03-02 | 47.26 | $25.15 | 10100 |
| 2026-02-27 | 49.43 | $25.20 | 34600 |
| 2026-02-26 | 50.31 | $25.22 | 7300 |
| 2026-02-25 | 49.02 | $25.19 | 16200 |
| 2026-02-24 | 48.59 | $25.18 | 10600 |
| 2026-02-23 | 45.13 | $25.10 | 34700 |
| 2026-02-20 | 46.62 | $25.14 | 18300 |
| 2026-02-19 | 51.92 | $25.27 | 6700 |
| 2026-02-18 | 49.84 | $25.22 | 12500 |
| 2026-02-17 | 50.67 | $25.24 | 17800 |
| 2026-02-13 | 42.97 | $25.07 | 9800 |
| 2026-02-12 | 44.93 | $25.12 | 7700 |
| 2026-02-11 | 43.46 | $25.09 | 32100 |
| 2026-02-10 | 46.19 | $25.16 | 25300 |
| 2026-02-09 | 46.99 | $25.18 | 4900 |
| 2026-02-06 | 46.11 | $25.16 | 5300 |
| 2026-02-05 | 42.92 | $25.09 | 14100 |
| 2026-02-04 | 38.48 | $25.00 | 52000 |
| 2026-02-03 | 43.48 | $25.14 | 11000 |
| 2026-02-02 | 42.46 | $25.12 | 12200 |
| 2026-01-30 | 41.46 | $25.10 | 55800 |
| 2026-01-29 | 64.22 | $25.53 | 13700 |
| 2026-01-28 | 63.33 | $25.51 | 16600 |
| 2026-01-27 | 63.33 | $25.51 | 12200 |
| 2026-01-26 | 66.30 | $25.55 | 22600 |
| 2026-01-23 | 65.14 | $25.52 | 9600 |
| 2026-01-22 | 63.54 | $25.48 | 5000 |
| 2026-01-21 | 62.31 | $25.45 | 13900 |
| 2026-01-20 | 61.06 | $25.42 | 47100 |
| 2026-01-16 | 65.16 | $25.48 | 13600 |
| 2026-01-15 | 64.79 | $25.47 | 20000 |
| 2026-01-14 | 58.91 | $25.33 | 21900 |
| 2026-01-13 | 63.98 | $25.40 | 9900 |
| 2026-01-12 | 62.67 | $25.37 | 6700 |
| 2026-01-09 | 59.40 | $25.30 | 6600 |
| 2026-01-08 | 58.41 | $25.28 | 15800 |
| 2026-01-07 | 57.43 | $25.26 | 24900 |
| 2026-01-06 | 57.43 | $25.26 | 17700 |
| 2026-01-05 | 59.33 | $25.29 | 11400 |
| 2026-01-02 | 59.96 | $25.30 | 10700 |
| 2025-12-31 | 55.47 | $25.20 | 20200 |
| 2025-12-30 | 55.47 | $25.20 | 26300 |
| 2025-12-29 | 54.55 | $25.18 | 6900 |
| 2025-12-26 | 57.37 | $25.23 | 8600 |
| 2025-12-24 | 55.17 | $25.18 | 7100 |
| 2025-12-23 | 55.72 | $25.19 | 8300 |
| 2025-12-22 | 56.78 | $25.21 | 14200 |
| 2025-12-19 | 56.39 | $25.20 | 12100 |
| 2025-12-18 | 53.98 | $25.14 | 12900 |
| 2025-12-17 | 54.94 | $25.16 | 14400 |
| 2025-12-16 | 52.11 | $25.09 | 7600 |
| 2025-12-15 | 45.08 | $24.94 | 104700 |
| 2025-12-12 | 52.95 | $25.10 | 4900 |
| 2025-12-11 | 50.92 | $25.06 | 30000 |
| 2025-12-10 | 49.36 | $25.03 | 9000 |
| 2025-12-09 | 46.67 | $24.98 | 12700 |
| 2025-12-08 | 51.33 | $25.07 | 25100 |
| 2025-12-05 | 49.19 | $25.03 | 3800 |
| 2025-12-04 | 45.79 | $24.97 | 65500 |
| 2025-12-03 | 43.40 | $24.93 | 45700 |
| 2025-12-02 | 49.06 | $25.04 | 15200 |
| 2025-12-01 | 47.88 | $25.02 | 19700 |
| 2025-11-28 | 44.86 | $24.97 | 11100 |
| 2025-11-26 | 40.96 | $24.91 | 9800 |
| 2025-11-25 | 38.19 | $24.87 | 9000 |
| 2025-11-24 | 35.31 | $24.83 | 14100 |
| 2025-11-21 | 35.71 | $24.84 | 33700 |
| 2025-11-20 | 36.09 | $24.85 | 25300 |
| 2025-11-19 | 37.63 | $24.89 | 22900 |
| 2025-11-18 | 36.99 | $24.88 | 18800 |
| 2025-11-17 | 38.88 | $24.93 | 56600 |
| 2025-11-14 | 40.05 | $24.96 | 34900 |
| 2025-11-13 | 42.46 | $25.02 | 10000 |
| 2025-11-12 | 44.15 | $25.06 | 14300 |
| 2025-11-11 | 43.62 | $25.05 | 18800 |
| 2025-11-10 | 41.50 | $25.01 | 9400 |
| 2025-11-07 | 42.64 | $25.04 | 22800 |
| 2025-11-06 | 42.64 | $25.04 | 28600 |
| 2025-11-05 | 43.36 | $25.06 | 13800 |
| 2025-11-04 | 42.90 | $25.05 | 20200 |
| 2025-11-03 | 41.56 | $25.02 | 28400 |
| 2025-10-31 | 39.30 | $24.97 | 73500 |
| 2025-10-30 | 59.35 | $25.43 | 17600 |
| 2025-10-29 | 57.09 | $25.38 | 8700 |
| 2025-10-28 | 58.33 | $25.40 | 22800 |
| 2025-10-27 | 58.33 | $25.40 | 47900 |
| 2025-10-24 | 52.28 | $25.27 | 22500 |
| 2025-10-23 | 55.21 | $25.32 | 11500 |
| 2025-10-22 | 55.21 | $25.32 | 16600 |
| 2025-10-21 | 51.80 | $25.25 | 214100 |
| 2025-10-20 | 54.62 | $25.30 | 29300 |
| 2025-10-17 | 54.15 | $25.29 | 21700 |
| 2025-10-16 | 56.39 | $25.33 | 5000 |
| 2025-10-15 | 56.94 | $25.34 | 11300 |
| 2025-10-14 | 54.82 | $25.29 | 11900 |
| 2025-10-13 | 51.63 | $25.22 | 12100 |
| 2025-10-10 | 49.21 | $25.17 | 19400 |
| 2025-10-09 | 51.16 | $25.21 | 17200 |
| 2025-10-08 | 47.71 | $25.14 | 132300 |
| 2025-10-07 | 56.99 | $25.31 | 27100 |
| 2025-10-06 | 57.62 | $25.32 | 10600 |
| 2025-10-03 | 54.78 | $25.26 | 9400 |
| 2025-10-02 | 57.20 | $25.30 | 19900 |
| 2025-10-01 | 52.19 | $25.20 | 20500 |
| 2025-09-30 | 48.15 | $25.13 | 40700 |
| 2025-09-29 | 53.69 | $25.22 | 14000 |
| 2025-09-26 | 50.69 | $25.17 | 13900 |
| 2025-09-25 | 48.81 | $25.14 | 49500 |
| 2025-09-24 | 51.96 | $25.19 | 10700 |
| 2025-09-23 | 55.35 | $25.24 | 3000 |
| 2025-09-22 | 53.02 | $25.20 | 15000 |
| 2025-09-19 | 55.07 | $25.23 | 6100 |
| 2025-09-18 | 50.19 | $25.15 | 29600 |
| 2025-09-17 | 52.21 | $25.18 | 7600 |
| 2025-09-16 | 50.96 | $25.16 | 5900 |
| 2025-09-15 | 53.62 | $25.20 | 4100 |
| 2025-09-12 | 50.55 | $25.15 | 4600 |
| 2025-09-11 | 49.92 | $25.14 | 12700 |
| 2025-09-10 | 51.16 | $25.16 | 12800 |
| 2025-09-09 | 48.75 | $25.12 | 11200 |
| 2025-09-08 | 48.75 | $25.12 | 17800 |
| 2025-09-05 | 52.24 | $25.18 | 6500 |
| 2025-09-04 | 51.69 | $25.17 | 7100 |
| 2025-09-03 | 48.91 | $25.12 | 23100 |
| 2025-09-02 | 49.45 | $25.13 | 13000 |
| 2025-08-29 | 51.06 | $25.16 | 22600 |
| 2025-08-28 | 52.70 | $25.19 | 2500 |
| 2025-08-27 | 51.72 | $25.17 | 13600 |
| 2025-08-26 | 56.13 | $25.25 | 15700 |
| 2025-08-25 | 55.68 | $25.24 | 9400 |
| 2025-08-22 | 52.44 | $25.17 | 19400 |
| 2025-08-21 | 49.97 | $25.12 | 6800 |
| 2025-08-20 | 53.12 | $25.18 | 5100 |
| 2025-08-19 | 53.12 | $25.18 | 5800 |
| 2025-08-18 | 50.29 | $25.12 | 11100 |
| 2025-08-15 | 49.32 | $25.10 | 12000 |
| 2025-08-14 | 48.84 | $25.09 | 7800 |
| 2025-08-13 | 48.38 | $25.08 | 8900 |
| 2025-08-12 | 47.49 | $25.06 | 15500 |
| 2025-08-11 | 49.53 | $25.11 | 15800 |
| 2025-08-08 | 49.94 | $25.12 | 10100 |
| 2025-08-07 | 50.33 | $25.13 | 12200 |
| 2025-08-06 | 49.96 | $25.12 | 22300 |
| 2025-08-05 | 45.25 | $25.00 | 8800 |
| 2025-08-04 | 43.13 | $24.95 | 34700 |
| 2025-08-01 | 41.85 | $24.92 | 47700 |
| 2025-07-31 | 56.32 | $25.28 | 47000 |
| 2025-07-30 | 60.75 | $25.36 | 8100 |
| 2025-07-29 | 65.66 | $25.44 | 4300 |
| 2025-07-28 | 64.98 | $25.42 | 13500 |
| 2025-07-25 | 63.63 | $25.38 | 10800 |
| 2025-07-24 | 64.22 | $25.39 | 7000 |
| 2025-07-23 | 69.08 | $25.47 | 10300 |
| 2025-07-22 | 64.26 | $25.32 | 5000 |
| 2025-07-21 | 63.54 | $25.30 | 5200 |
| 2025-07-18 | 62.10 | $25.26 | 6200 |
| 2025-07-17 | 62.69 | $25.27 | 20200 |
| 2025-07-16 | 62.00 | $25.25 | 4900 |
| 2025-07-15 | 60.26 | $25.20 | 31200 |
| 2025-07-14 | 59.19 | $25.17 | 18900 |
| 2025-07-11 | 58.84 | $25.16 | 13900 |
| 2025-07-10 | 57.46 | $25.12 | 15400 |
| 2025-07-09 | 55.69 | $25.07 | 27600 |
| 2025-07-08 | 56.58 | $25.09 | 5400 |
| 2025-07-07 | 57.02 | $25.10 | 13800 |
| 2025-07-03 | 55.72 | $25.06 | 14000 |
| 2025-07-02 | 55.72 | $25.06 | 17500 |
| 2025-07-01 | 56.49 | $25.08 | 16300 |
| 2025-06-30 | 48.79 | $24.85 | 68200 |
| 2025-06-27 | 56.18 | $25.03 | 18900 |
| 2025-06-26 | 56.64 | $25.04 | 21100 |
| 2025-06-25 | 53.81 | $24.96 | 13900 |
| 2025-06-24 | 55.53 | $25.00 | 9800 |
| 2025-06-23 | 51.87 | $24.90 | 8700 |
| 2025-06-20 | 52.28 | $24.91 | 9300 |
| 2025-06-18 | 53.07 | $24.93 | 9700 |
| 2025-06-17 | 50.57 | $24.86 | 11400 |
| 2025-06-16 | 49.85 | $24.84 | 20800 |
| 2025-06-13 | 50.20 | $24.85 | 7100 |
| 2025-06-12 | 49.18 | $24.82 | 14700 |
| 2025-06-11 | 49.83 | $24.84 | 11200 |
| 2025-06-10 | 51.76 | $24.90 | 16000 |
| 2025-06-09 | 50.85 | $24.87 | 13900 |
| 2025-06-06 | 50.26 | $24.85 | 10500 |
| 2025-06-05 | 52.04 | $24.91 | 9600 |
| 2025-06-04 | 51.22 | $24.88 | 26200 |
| 2025-06-03 | 48.72 | $24.79 | 21200 |
| 2025-06-02 | 48.98 | $24.80 | 15500 |
| 2025-05-30 | 46.49 | $24.71 | 51100 |
| 2025-05-29 | 51.54 | $24.90 | 16100 |
| 2025-05-28 | 49.05 | $24.81 | 10800 |
| 2025-05-27 | 50.70 | $24.87 | 16000 |
| 2025-05-23 | 50.17 | $24.85 | 14800 |
| 2025-05-22 | 46.03 | $24.70 | 5500 |
| 2025-05-21 | 47.27 | $24.75 | 12400 |
| 2025-05-20 | 44.12 | $24.64 | 37500 |
| 2025-05-19 | 48.92 | $24.83 | 9600 |
| 2025-05-16 | 45.03 | $24.70 | 8900 |
| 2025-05-15 | 45.03 | $24.70 | 14500 |
| 2025-05-14 | 45.03 | $24.70 | 15700 |
| 2025-05-13 | 49.24 | $24.87 | 22900 |
| 2025-05-12 | 46.15 | $24.76 | 16100 |
| 2025-05-09 | 46.15 | $24.76 | 8500 |
| 2025-05-08 | 44.48 | $24.70 | 3700 |
| 2025-05-07 | 47.01 | $24.81 | 12000 |
| 2025-05-06 | 45.40 | $24.75 | 30900 |
| 2025-05-05 | 45.40 | $24.75 | 12800 |
| 2025-05-02 | 46.04 | $24.78 | 23400 |
| 2025-05-01 | 47.07 | $24.83 | 16400 |
| 2025-04-30 | 55.91 | $25.20 | 11800 |
| 2025-04-29 | 58.75 | $25.30 | 7700 |
| 2025-04-28 | 55.53 | $25.15 | 23500 |
| 2025-04-25 | 56.94 | $25.20 | 8000 |
| 2025-04-24 | 54.77 | $25.10 | 13700 |
| 2025-04-23 | 53.66 | $25.05 | 8100 |
| 2025-04-22 | 49.92 | $24.89 | 22000 |
| 2025-04-21 | 47.67 | $24.80 | 19000 |
| 2025-04-17 | 46.65 | $24.76 | 21200 |
| 2025-04-16 | 45.90 | $24.73 | 22100 |
| 2025-04-15 | 43.92 | $24.65 | 11600 |
| 2025-04-14 | 44.30 | $24.67 | 13200 |
| 2025-04-11 | 36.31 | $24.37 | 35500 |
| 2025-04-10 | 37.68 | $24.45 | 29200 |
| 2025-04-09 | 41.18 | $24.64 | 54400 |
| 2025-04-08 | 34.13 | $24.41 | 52500 |
| 2025-04-07 | 31.06 | $24.32 | 38000 |
| 2025-04-04 | 40.15 | $24.78 | 56800 |
| 2025-04-03 | 52.96 | $25.18 | 35600 |
| 2025-04-02 | 64.73 | $25.42 | 30800 |
| 2025-04-01 | 53.21 | $25.14 | 10300 |
| 2025-03-31 | 49.27 | $25.07 | 22700 |
| 2025-03-28 | 49.84 | $25.08 | 14600 |
| 2025-03-27 | 50.96 | $25.10 | 11600 |
| 2025-03-26 | 53.23 | $25.14 | 9700 |
| 2025-03-25 | 53.23 | $25.14 | 5100 |
| 2025-03-24 | 50.23 | $25.08 | 7500 |
| 2025-03-21 | 54.67 | $25.16 | 7700 |
| 2025-03-20 | 54.67 | $25.16 | 7100 |
| 2025-03-19 | 49.08 | $25.05 | 2400 |
| 2025-03-18 | 48.53 | $25.04 | 15500 |
| 2025-03-17 | 48.53 | $25.04 | 20900 |
| 2025-03-14 | 41.74 | $24.92 | 24800 |
| 2025-03-13 | 36.42 | $24.84 | 26100 |
| 2025-03-12 | 36.42 | $24.84 | 36300 |
| 2025-03-11 | 36.42 | $24.84 | 34500 |
| 2025-03-10 | 38.69 | $24.90 | 33100 |
| 2025-03-07 | 43.89 | $25.02 | 23200 |
| 2025-03-06 | 45.34 | $25.05 | 32400 |
| 2025-03-05 | 46.30 | $25.07 | 8600 |
| 2025-03-04 | 42.21 | $25.00 | 21200 |
| 2025-03-03 | 44.51 | $25.05 | 22300 |
| 2025-02-28 | 42.73 | $25.02 | 49900 |
| 2025-02-27 | 48.66 | $25.14 | 2200 |
| 2025-02-26 | 52.10 | $25.20 | 3000 |
| 2025-02-25 | 48.03 | $25.13 | 11000 |
| 2025-02-24 | 48.03 | $25.13 | 5200 |
| 2025-02-21 | 46.27 | $25.10 | 5100 |
| 2025-02-20 | 43.21 | $25.05 | 6900 |
| 2025-02-19 | 43.21 | $25.05 | 12600 |
| 2025-02-18 | 45.06 | $25.09 | 7400 |
| 2025-02-14 | 43.33 | $25.06 | 7800 |
| 2025-02-13 | 40.36 | $25.01 | 22800 |
| 2025-02-12 | 39.76 | $25.00 | 25500 |
| 2025-02-11 | 40.94 | $25.03 | 7400 |
| 2025-02-10 | 39.81 | $25.01 | 6400 |
| 2025-02-07 | 39.81 | $25.01 | 3900 |
| 2025-02-06 | 38.76 | $24.99 | 13900 |
| 2025-02-05 | 39.75 | $25.02 | 17000 |
| 2025-02-04 | 40.74 | $25.05 | 13400 |
| 2025-02-03 | 41.06 | $25.06 | 5800 |
| 2025-01-31 | 41.06 | $25.06 | 39000 |
| 2025-01-30 | 53.29 | $25.38 | 10800 |
| 2025-01-29 | 54.25 | $25.40 | 6800 |
| 2025-01-28 | 53.04 | $25.37 | 7300 |
| 2025-01-27 | 54.87 | $25.41 | 5900 |
| 2025-01-24 | 54.50 | $25.40 | 7600 |
| 2025-01-23 | 56.73 | $25.45 | 4600 |
| 2025-01-22 | 54.24 | $25.38 | 7300 |
| 2025-01-21 | 55.10 | $25.40 | 11000 |
| 2025-01-17 | 51.45 | $25.30 | 15100 |
| 2025-01-16 | 51.45 | $25.30 | 7700 |
| 2025-01-15 | 50.73 | $25.28 | 16700 |
| 2025-01-14 | 49.66 | $25.25 | 9700 |
| 2025-01-13 | 47.11 | $25.18 | 16400 |
| 2025-01-10 | 44.85 | $25.12 | 39800 |
| 2025-01-08 | 52.31 | $25.33 | 9500 |
| 2025-01-07 | 52.31 | $25.33 | 12400 |
| 2025-01-06 | 49.79 | $25.26 | 10400 |
| 2025-01-03 | 54.46 | $25.38 | 17700 |
| 2025-01-02 | 52.34 | $25.32 | 3400 |
| 2024-12-31 | 57.43 | $25.44 | 21800 |
| 2024-12-30 | 50.14 | $25.25 | 9300 |
| 2024-12-27 | 50.14 | $25.25 | 6600 |
| 2024-12-26 | 43.73 | $25.11 | 14600 |
| 2024-12-24 | 45.72 | $25.16 | 1700 |
| 2024-12-23 | 46.12 | $25.17 | 8000 |
| 2024-12-20 | 46.12 | $25.17 | 4200 |
| 2024-12-19 | 48.82 | $25.24 | 7600 |
| 2024-12-18 | 45.35 | $25.16 | 14900 |
| 2024-12-17 | 45.72 | $25.17 | 20900 |
| 2024-12-16 | 48.32 | $25.24 | 2600 |
| 2024-12-13 | 45.81 | $25.18 | 4900 |
| 2024-12-12 | 46.89 | $25.21 | 2700 |
| 2024-12-11 | 46.49 | $25.20 | 8400 |
| 2024-12-10 | 47.17 | $25.22 | 14500 |
| 2024-12-09 | 47.83 | $25.24 | 1800 |
| 2024-12-06 | 46.40 | $25.20 | 10200 |
| 2024-12-05 | 45.33 | $25.17 | 16000 |
| 2024-12-04 | 45.33 | $25.17 | 13500 |
| 2024-12-03 | 45.33 | $25.17 | 6400 |
| 2024-12-02 | 48.07 | $25.27 | 8700 |
| 2024-11-29 | 51.62 | $25.39 | 12800 |
| 2024-11-27 | 49.86 | $25.33 | 5000 |
| 2024-11-26 | 48.06 | $25.27 | 2400 |
| 2024-11-25 | 50.64 | $25.36 | 3000 |
| 2024-11-22 | 43.25 | $25.13 | 6200 |
| 2024-11-21 | 44.63 | $25.18 | 4700 |
| 2024-11-20 | 43.60 | $25.15 | 1500 |
| 2024-11-19 | 44.92 | $25.20 | 11100 |
| 2024-11-18 | 52.46 | $25.45 | 16000 |
| 2024-11-15 | 43.45 | $25.20 | 12000 |
| 2024-11-14 | 44.08 | $25.22 | 9100 |
| 2024-11-13 | 39.91 | $25.12 | 9400 |
| 2024-11-12 | 40.77 | $25.15 | 12800 |
| 2024-11-11 | 42.84 | $25.22 | 8300 |
| 2024-11-08 | 40.81 | $25.17 | 5800 |
| 2024-11-07 | 37.87 | $25.10 | 12200 |
| 2024-11-06 | 35.70 | $25.05 | 17200 |
| 2024-11-05 | 37.44 | $25.12 | 7700 |
| 2024-11-04 | 37.02 | $25.11 | 20500 |
| 2024-11-01 | 37.74 | $25.14 | 25800 |
| 2024-10-31 | 52.49 | $25.60 | 25300 |
| 2024-10-30 | 50.90 | $25.56 | 4000 |
| 2024-10-29 | 53.44 | $25.62 | 18500 |
| 2024-10-28 | 54.74 | $25.65 | 17500 |
| 2024-10-25 | 52.55 | $25.59 | 17200 |
| 2024-10-24 | 53.37 | $25.61 | 20200 |
| 2024-10-23 | 56.28 | $25.68 | 26600 |
| 2024-10-22 | 59.36 | $25.75 | 24700 |
| 2024-10-21 | 56.79 | $25.67 | 13500 |
| 2024-10-18 | 55.80 | $25.64 | 20100 |
| 2024-10-17 | 55.15 | $25.62 | 47500 |
| 2024-10-16 | 61.16 | $25.76 | 31900 |
| 2024-10-15 | 59.04 | $25.69 | 24200 |
| 2024-10-14 | 60.84 | $25.73 | 15500 |
| 2024-10-11 | 59.97 | $25.70 | 5300 |
| 2024-10-10 | 55.93 | $25.57 | 15700 |
| 2024-10-09 | 61.86 | $25.70 | 6900 |
| 2024-10-08 | 60.95 | $25.67 | 11000 |
| 2024-10-07 | 57.07 | $25.55 | 13800 |
| 2024-10-04 | 60.40 | $25.62 | 4300 |
| 2024-10-03 | 60.08 | $25.61 | 5800 |
| 2024-10-02 | 62.44 | $25.66 | 10000 |
| 2024-10-01 | 62.91 | $25.67 | 10500 |
| 2024-09-30 | 58.12 | $25.51 | 11400 |
| 2024-09-27 | 66.84 | $25.68 | 11500 |
| 2024-09-26 | 65.98 | $25.65 | 18300 |
| 2024-09-25 | 67.08 | $25.67 | 6800 |
| 2024-09-24 | 67.61 | $25.68 | 27300 |
| 2024-09-23 | 64.39 | $25.56 | 21600 |
| 2024-09-20 | 63.81 | $25.54 | 9500 |
| 2024-09-19 | 61.46 | $25.46 | 31900 |
| 2024-09-18 | 59.27 | $25.39 | 32000 |
| 2024-09-17 | 58.30 | $25.36 | 10200 |
| 2024-09-16 | 59.65 | $25.39 | 23000 |
| 2024-09-13 | 58.43 | $25.35 | 13800 |
| 2024-09-12 | 53.43 | $25.20 | 8400 |
| 2024-09-11 | 55.11 | $25.24 | 20900 |
| 2024-09-10 | 56.37 | $25.27 | 19300 |
| 2024-09-09 | 55.40 | $25.24 | 27500 |
| 2024-09-06 | 50.52 | $25.10 | 12200 |
| 2024-09-05 | 52.87 | $25.16 | 6600 |
| 2024-09-04 | 51.44 | $25.12 | 18200 |
| 2024-09-03 | 49.99 | $25.08 | 12500 |
| 2024-08-30 | 45.77 | $24.97 | 53900 |
| 2024-08-29 | 50.56 | $25.10 | 15700 |
| 2024-08-28 | 50.56 | $25.10 | 15900 |
| 2024-08-27 | 47.10 | $25.01 | 9600 |
| 2024-08-26 | 49.29 | $25.07 | 22900 |
| 2024-08-23 | 50.40 | $25.10 | 13700 |
| 2024-08-22 | 48.56 | $25.05 | 31900 |
| 2024-08-21 | 53.03 | $25.17 | 20000 |
| 2024-08-20 | 49.34 | $25.07 | 27700 |
| 2024-08-19 | 46.55 | $25.00 | 71300 |
| 2024-08-16 | 39.79 | $24.85 | 70100 |
| 2024-08-15 | 38.81 | $24.83 | 59800 |
| 2024-08-14 | 37.85 | $24.81 | 33000 |
| 2024-08-13 | 38.42 | $24.83 | 34800 |
| 2024-08-12 | 37.52 | $24.81 | 16600 |
| 2024-08-09 | 40.02 | $24.90 | 29400 |
| 2024-08-08 | 36.45 | $24.82 | 30000 |
| 2024-08-07 | 37.51 | $24.86 | 24500 |
| 2024-08-06 | 37.07 | $24.85 | 28100 |
| 2024-08-05 | 34.47 | $24.79 | 64700 |
| 2024-08-02 | 33.60 | $24.77 | 77200 |
| 2024-08-01 | 34.92 | $24.83 | 129400 |
| 2024-07-31 | 54.10 | $25.40 | 48500 |
| 2024-07-30 | 51.90 | $25.35 | 38000 |
| 2024-07-29 | 55.44 | $25.42 | 47300 |
| 2024-07-26 | 51.88 | $25.34 | 25000 |
| 2024-07-25 | 47.93 | $25.26 | 47400 |
| 2024-07-24 | 47.93 | $25.26 | 44100 |
| 2024-07-23 | 51.25 | $25.33 | 193000 |
| 2024-07-22 | 54.32 | $25.39 | 21700 |
| 2024-07-19 | 54.32 | $25.39 | 8800 |
| 2024-07-18 | 52.61 | $25.35 | 34500 |
| 2024-07-17 | 54.55 | $25.39 | 17800 |
| 2024-07-16 | 53.74 | $25.37 | 35700 |
| 2024-07-15 | 55.14 | $25.40 | 29400 |
| 2024-07-12 | 54.39 | $25.38 | 25300 |
| 2024-07-11 | 54.39 | $25.38 | 17200 |
| 2024-07-10 | 51.45 | $25.30 | 84200 |
| 2024-07-09 | 57.13 | $25.43 | 7200 |
| 2024-07-08 | 54.17 | $25.35 | 26100 |
| 2024-07-05 | 55.53 | $25.38 | 19600 |
| 2024-07-03 | 56.43 | $25.40 | 3700 |
| 2024-07-02 | 52.00 | $25.28 | 13500 |
| 2024-07-01 | 49.99 | $25.23 | 14600 |
| 2024-06-28 | 47.47 | $25.17 | 5700 |
| 2024-06-27 | 48.24 | $25.19 | 11800 |
| 2024-06-26 | 48.24 | $25.19 | 18500 |
| 2024-06-25 | 49.69 | $25.23 | 16400 |
| 2024-06-24 | 48.59 | $25.20 | 6100 |
| 2024-06-21 | 51.82 | $25.29 | 8400 |
| 2024-06-20 | 46.57 | $25.15 | 11700 |
| 2024-06-18 | 45.35 | $25.12 | 26200 |
| 2024-06-17 | 46.02 | $25.14 | 27700 |
| 2024-06-14 | 44.48 | $25.10 | 30200 |
| 2024-06-13 | 45.72 | $25.14 | 32200 |
| 2024-06-12 | 47.60 | $25.20 | 28400 |
| 2024-06-11 | 46.20 | $25.16 | 16600 |
| 2024-06-10 | 50.73 | $25.30 | 7400 |
| 2024-06-07 | 51.76 | $25.33 | 9500 |
| 2024-06-06 | 53.85 | $25.39 | 23600 |
| 2024-06-05 | 55.62 | $25.44 | 11200 |
| 2024-06-04 | 53.28 | $25.36 | 19300 |
| 2024-06-03 | 49.14 | $25.23 | 11000 |
| 2024-05-31 | 52.54 | $25.33 | 11500 |
| 2024-05-30 | 49.56 | $25.24 | 7100 |
| 2024-05-29 | 45.19 | $25.12 | 34100 |
| 2024-05-28 | 47.13 | $25.18 | 30600 |
| 2024-05-24 | 45.28 | $25.13 | 12800 |
| 2024-05-23 | 47.16 | $25.19 | 20500 |
| 2024-05-22 | 43.02 | $25.08 | 16600 |
| 2024-05-21 | 43.02 | $25.08 | 18700 |
| 2024-05-20 | 45.05 | $25.15 | 8600 |
| 2024-05-17 | 45.05 | $25.15 | 9700 |
| 2024-05-16 | 41.87 | $25.06 | 26800 |
| 2024-05-15 | 42.65 | $25.09 | 45900 |
| 2024-05-14 | 41.62 | $25.06 | 12900 |
| 2024-05-13 | 43.35 | $25.13 | 29100 |
| 2024-05-10 | 44.10 | $25.16 | 34100 |
| 2024-05-09 | 42.85 | $25.12 | 36800 |
| 2024-05-08 | 45.25 | $25.22 | 4800 |
| 2024-05-07 | 44.67 | $25.20 | 24800 |
| 2024-05-06 | 43.51 | $25.16 | 34200 |
| 2024-05-03 | 43.23 | $25.15 | 16500 |
| 2024-05-02 | 43.85 | $25.18 | 15900 |
| 2024-05-01 | 44.05 | $25.19 | 43900 |
| 2024-04-30 | 41.24 | $25.08 | 62800 |
| 2024-04-29 | 60.01 | $25.80 | 33100 |
| 2024-04-26 | 57.46 | $25.70 | 16400 |
| 2024-04-25 | 57.20 | $25.69 | 21000 |
| 2024-04-24 | 55.92 | $25.64 | 35800 |
| 2024-04-23 | 59.64 | $25.75 | 16500 |
| 2024-04-22 | 55.83 | $25.60 | 22700 |
| 2024-04-19 | 53.32 | $25.51 | 8300 |
| 2024-04-18 | 53.64 | $25.52 | 20500 |
| 2024-04-17 | 49.27 | $25.37 | 27200 |
| 2024-04-16 | 43.54 | $25.20 | 55600 |
| 2024-04-15 | 44.96 | $25.25 | 110600 |
| 2024-04-12 | 49.90 | $25.41 | 21800 |
| 2024-04-11 | 56.13 | $25.58 | 16900 |
| 2024-04-10 | 56.92 | $25.60 | 16400 |
| 2024-04-09 | 59.31 | $25.66 | 21800 |
| 2024-04-08 | 59.04 | $25.65 | 22900 |
| 2024-04-05 | 54.08 | $25.48 | 35700 |
| 2024-04-04 | 61.11 | $25.65 | 17700 |
| 2024-04-03 | 61.11 | $25.65 | 30600 |
| 2024-04-02 | 58.84 | $25.57 | 29100 |
| 2024-04-01 | 59.25 | $25.58 | 15100 |
| 2024-03-28 | 60.87 | $25.62 | 9900 |
| 2024-03-27 | 57.57 | $25.50 | 11800 |
| 2024-03-26 | 55.17 | $25.42 | 14700 |
| 2024-03-25 | 55.54 | $25.43 | 21300 |
| 2024-03-22 | 60.59 | $25.56 | 20400 |
| 2024-03-21 | 58.67 | $25.49 | 11000 |
| 2024-03-20 | 56.36 | $25.41 | 22600 |
| 2024-03-19 | 52.92 | $25.30 | 57700 |
| 2024-03-18 | 59.39 | $25.46 | 19800 |
| 2024-03-15 | 60.26 | $25.48 | 20700 |
| 2024-03-14 | 52.24 | $25.24 | 29400 |
| 2024-03-13 | 52.24 | $25.24 | 29500 |
| 2024-03-12 | 52.24 | $25.24 | 36400 |
| 2024-03-11 | 56.74 | $25.35 | 62300 |
| 2024-03-08 | 53.64 | $25.26 | 44300 |
| 2024-03-07 | 49.84 | $25.16 | 61600 |
| 2024-03-06 | 45.14 | $25.05 | 167700 |
| 2024-03-05 | 43.78 | $25.02 | 27800 |
| 2024-03-04 | 44.48 | $25.04 | 34700 |
| 2024-03-01 | 46.98 | $25.11 | 74800 |
| 2024-02-29 | 51.71 | $25.23 | 85400 |
| 2024-02-28 | 46.12 | $25.10 | 49800 |
| 2024-02-27 | 40.60 | $24.99 | 59800 |
| 2024-02-26 | 42.88 | $25.05 | 84000 |
| 2024-02-23 | 41.31 | $25.02 | 53000 |
| 2024-02-22 | 40.28 | $25.00 | 35400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.06
2026-07-20
Close Price
$25.43
Vol: 9326
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -47.06 | $25.43 | 9326 |
| 2026-07-17 | -38.24 | $25.49 | 5117 |
| 2026-07-16 | -45.59 | $25.44 | 11900 |
| 2026-07-15 | -44.12 | $25.45 | 11100 |
| 2026-07-14 | -13.16 | $25.40 | 4900 |
| 2026-07-13 | -8.57 | $25.39 | 1300 |
| 2026-07-10 | -14.63 | $25.36 | 6600 |
| 2026-07-09 | -10.26 | $25.36 | 8900 |
| 2026-07-08 | -13.16 | $25.34 | 12300 |
| 2026-07-07 | -18.42 | $25.32 | 6700 |
| 2026-07-06 | -26.32 | $25.29 | 11200 |
| 2026-07-02 | -15.38 | $25.23 | 1800 |
| 2026-07-01 | -11.54 | $25.24 | 9900 |
| 2026-06-30 | -76.92 | $25.07 | 41600 |
| 2026-06-29 | -26.92 | $25.20 | 10000 |
| 2026-06-26 | -24.00 | $25.20 | 3000 |
| 2026-06-25 | -24.00 | $25.20 | 5900 |
| 2026-06-24 | -28.00 | $25.19 | 7223 |
| 2026-06-23 | -16.67 | $25.21 | 7700 |
| 2026-06-22 | -17.39 | $25.20 | 5600 |
| 2026-06-18 | -39.13 | $25.15 | 2540 |
| 2026-06-17 | -26.09 | $25.18 | 12200 |
| 2026-06-16 | -43.48 | $25.14 | 4100 |
| 2026-06-15 | -56.52 | $25.11 | 4800 |
| 2026-06-12 | -60.87 | $25.10 | 29800 |
| 2026-06-11 | -69.57 | $25.08 | 19500 |
| 2026-06-10 | -81.82 | $25.06 | 11800 |
| 2026-06-09 | -77.27 | $25.07 | 17600 |
| 2026-06-08 | -90.91 | $25.04 | 19400 |
| 2026-06-05 | -45.45 | $25.14 | 5600 |
| 2026-06-04 | -31.82 | $25.17 | 5600 |
| 2026-06-03 | -85.19 | $25.06 | 13100 |
| 2026-06-02 | -44.44 | $25.17 | 8200 |
| 2026-06-01 | -48.28 | $25.15 | 17400 |
| 2026-05-29 | -72.41 | $25.08 | 26900 |
| 2026-05-28 | -63.16 | $25.21 | 5200 |
| 2026-05-27 | -66.67 | $25.19 | 5300 |
| 2026-05-26 | -78.95 | $25.12 | 15400 |
| 2026-05-22 | -83.33 | $25.11 | 8246 |
| 2026-05-21 | -71.21 | $25.19 | 7100 |
| 2026-05-20 | -89.39 | $25.07 | 17600 |
| 2026-05-19 | -80.30 | $25.13 | 15800 |
| 2026-05-18 | -80.30 | $25.13 | 16000 |
| 2026-05-15 | -89.39 | $25.07 | 76000 |
| 2026-05-14 | -77.27 | $25.15 | 12300 |
| 2026-05-13 | -84.85 | $25.10 | 26700 |
| 2026-05-12 | -69.70 | $25.20 | 24900 |
| 2026-05-11 | -77.27 | $25.15 | 10400 |
| 2026-05-08 | -81.82 | $25.12 | 19900 |
| 2026-05-07 | -81.82 | $25.12 | 33800 |
| 2026-05-06 | -87.88 | $25.08 | 27900 |
| 2026-05-05 | -86.36 | $25.09 | 14900 |
| 2026-05-04 | -98.48 | $25.01 | 20400 |
| 2026-05-01 | -95.31 | $25.05 | 28400 |
| 2026-04-30 | -14.29 | $25.57 | 26600 |
| 2026-04-29 | -29.33 | $25.44 | 23100 |
| 2026-04-28 | -24.73 | $25.43 | 28500 |
| 2026-04-27 | -8.60 | $25.58 | 14100 |
| 2026-04-24 | -11.46 | $25.50 | 6500 |
| 2026-04-23 | -3.16 | $25.57 | 14800 |
| 2026-04-22 | -2.11 | $25.58 | 7600 |
| 2026-04-21 | -12.28 | $25.46 | 15900 |
| 2026-04-20 | 0.00 | $25.58 | 9100 |
| 2026-04-17 | -14.29 | $25.40 | 20600 |
| 2026-04-16 | -3.81 | $25.45 | 7700 |
| 2026-04-15 | -9.52 | $25.39 | 16400 |
| 2026-04-14 | 0.00 | $25.49 | 10000 |
| 2026-04-13 | 0.00 | $25.41 | 13000 |
| 2026-04-10 | -7.45 | $25.31 | 11200 |
| 2026-04-09 | -2.38 | $25.26 | 7700 |
| 2026-04-08 | -4.82 | $25.23 | 9600 |
| 2026-04-07 | -13.25 | $25.16 | 9600 |
| 2026-04-06 | -19.28 | $25.11 | 22500 |
| 2026-04-02 | -20.48 | $25.10 | 7200 |
| 2026-04-01 | -20.48 | $25.10 | 12800 |
| 2026-03-31 | -38.55 | $24.95 | 17300 |
| 2026-03-30 | -55.42 | $24.81 | 13500 |
| 2026-03-27 | -66.27 | $24.72 | 15900 |
| 2026-03-26 | -48.19 | $24.87 | 14800 |
| 2026-03-25 | -45.78 | $24.89 | 22800 |
| 2026-03-24 | -69.88 | $24.69 | 78500 |
| 2026-03-23 | -85.54 | $24.56 | 73700 |
| 2026-03-20 | -92.54 | $24.65 | 43500 |
| 2026-03-19 | -88.89 | $24.92 | 29900 |
| 2026-03-18 | -75.00 | $25.08 | 20900 |
| 2026-03-17 | -75.00 | $25.08 | 11700 |
| 2026-03-16 | -59.38 | $25.13 | 12200 |
| 2026-03-13 | -59.38 | $25.13 | 9700 |
| 2026-03-12 | -43.75 | $25.18 | 13600 |
| 2026-03-11 | -40.63 | $25.19 | 22300 |
| 2026-03-10 | -53.13 | $25.15 | 31100 |
| 2026-03-09 | -53.13 | $25.15 | 48700 |
| 2026-03-06 | -51.72 | $25.17 | 16800 |
| 2026-03-05 | -54.55 | $25.14 | 9500 |
| 2026-03-04 | -50.00 | $25.13 | 9100 |
| 2026-03-03 | -47.37 | $25.14 | 22700 |
| 2026-03-02 | -44.74 | $25.15 | 10100 |
| 2026-02-27 | -31.58 | $25.20 | 34600 |
| 2026-02-26 | -54.84 | $25.22 | 7300 |
| 2026-02-25 | -59.68 | $25.19 | 16200 |
| 2026-02-24 | -61.90 | $25.18 | 10600 |
| 2026-02-23 | -74.60 | $25.10 | 34700 |
| 2026-02-20 | -68.25 | $25.14 | 18300 |
| 2026-02-19 | -47.62 | $25.27 | 6700 |
| 2026-02-18 | -55.56 | $25.22 | 12500 |
| 2026-02-17 | -52.38 | $25.24 | 17800 |
| 2026-02-13 | -79.37 | $25.07 | 9800 |
| 2026-02-12 | -71.43 | $25.12 | 7700 |
| 2026-02-11 | -76.19 | $25.09 | 32100 |
| 2026-02-10 | -65.08 | $25.16 | 25300 |
| 2026-02-09 | -61.90 | $25.18 | 4900 |
| 2026-02-06 | -65.08 | $25.16 | 5300 |
| 2026-02-05 | -76.19 | $25.09 | 14100 |
| 2026-02-04 | -90.48 | $25.00 | 52000 |
| 2026-02-03 | -75.44 | $25.14 | 11000 |
| 2026-02-02 | -78.95 | $25.12 | 12200 |
| 2026-01-30 | -82.46 | $25.10 | 55800 |
| 2026-01-29 | -10.81 | $25.53 | 13700 |
| 2026-01-28 | -15.38 | $25.51 | 16600 |
| 2026-01-27 | -15.00 | $25.51 | 12200 |
| 2026-01-26 | 0.00 | $25.55 | 22600 |
| 2026-01-23 | 0.00 | $25.52 | 9600 |
| 2026-01-22 | -5.00 | $25.48 | 5000 |
| 2026-01-21 | -12.50 | $25.45 | 13900 |
| 2026-01-20 | -17.95 | $25.42 | 47100 |
| 2026-01-16 | -2.56 | $25.48 | 13600 |
| 2026-01-15 | -2.63 | $25.47 | 20000 |
| 2026-01-14 | -22.22 | $25.33 | 21900 |
| 2026-01-13 | -2.13 | $25.40 | 9900 |
| 2026-01-12 | 0.00 | $25.37 | 6700 |
| 2026-01-09 | -12.20 | $25.30 | 6600 |
| 2026-01-08 | -17.07 | $25.28 | 15800 |
| 2026-01-07 | -21.95 | $25.26 | 24900 |
| 2026-01-06 | -21.95 | $25.26 | 17700 |
| 2026-01-05 | -12.50 | $25.29 | 11400 |
| 2026-01-02 | -7.14 | $25.30 | 10700 |
| 2025-12-31 | -30.23 | $25.20 | 20200 |
| 2025-12-30 | -26.83 | $25.20 | 26300 |
| 2025-12-29 | -20.00 | $25.18 | 6900 |
| 2025-12-26 | -5.71 | $25.23 | 8600 |
| 2025-12-24 | -17.50 | $25.18 | 7100 |
| 2025-12-23 | -13.64 | $25.19 | 8300 |
| 2025-12-22 | -6.67 | $25.21 | 14200 |
| 2025-12-19 | -8.70 | $25.20 | 12100 |
| 2025-12-18 | -21.74 | $25.14 | 12900 |
| 2025-12-17 | -2.56 | $25.16 | 14400 |
| 2025-12-16 | -18.42 | $25.09 | 7600 |
| 2025-12-15 | -57.89 | $24.94 | 104700 |
| 2025-12-12 | -15.79 | $25.10 | 4900 |
| 2025-12-11 | -26.32 | $25.06 | 30000 |
| 2025-12-10 | -34.21 | $25.03 | 9000 |
| 2025-12-09 | -47.37 | $24.98 | 12700 |
| 2025-12-08 | -23.68 | $25.07 | 25100 |
| 2025-12-05 | -32.43 | $25.03 | 3800 |
| 2025-12-04 | -48.65 | $24.97 | 65500 |
| 2025-12-03 | -59.46 | $24.93 | 45700 |
| 2025-12-02 | -29.73 | $25.04 | 15200 |
| 2025-12-01 | -35.14 | $25.02 | 19700 |
| 2025-11-28 | -48.65 | $24.97 | 11100 |
| 2025-11-26 | -80.60 | $24.91 | 9800 |
| 2025-11-25 | -86.57 | $24.87 | 9000 |
| 2025-11-24 | -92.54 | $24.83 | 14100 |
| 2025-11-21 | -91.04 | $24.84 | 33700 |
| 2025-11-20 | -89.55 | $24.85 | 25300 |
| 2025-11-19 | -86.15 | $24.89 | 22900 |
| 2025-11-18 | -87.69 | $24.88 | 18800 |
| 2025-11-17 | -80.00 | $24.93 | 56600 |
| 2025-11-14 | -94.23 | $24.96 | 34900 |
| 2025-11-13 | -82.69 | $25.02 | 10000 |
| 2025-11-12 | -75.00 | $25.06 | 14300 |
| 2025-11-11 | -76.92 | $25.05 | 18800 |
| 2025-11-10 | -84.62 | $25.01 | 9400 |
| 2025-11-07 | -78.85 | $25.04 | 22800 |
| 2025-11-06 | -78.85 | $25.04 | 28600 |
| 2025-11-05 | -75.00 | $25.06 | 13800 |
| 2025-11-04 | -76.92 | $25.05 | 20200 |
| 2025-11-03 | -82.69 | $25.02 | 28400 |
| 2025-10-31 | -92.31 | $24.97 | 73500 |
| 2025-10-30 | -5.71 | $25.43 | 17600 |
| 2025-10-29 | -20.00 | $25.38 | 8700 |
| 2025-10-28 | -3.23 | $25.40 | 22800 |
| 2025-10-27 | -3.23 | $25.40 | 47900 |
| 2025-10-24 | -43.33 | $25.27 | 22500 |
| 2025-10-23 | -23.53 | $25.32 | 11500 |
| 2025-10-22 | -16.00 | $25.32 | 16600 |
| 2025-10-21 | -30.00 | $25.25 | 214100 |
| 2025-10-20 | -20.00 | $25.30 | 29300 |
| 2025-10-17 | -22.00 | $25.29 | 21700 |
| 2025-10-16 | -14.00 | $25.33 | 5000 |
| 2025-10-15 | -8.33 | $25.34 | 11300 |
| 2025-10-14 | -15.22 | $25.29 | 11900 |
| 2025-10-13 | -28.89 | $25.22 | 12100 |
| 2025-10-10 | -40.00 | $25.17 | 19400 |
| 2025-10-09 | -31.11 | $25.21 | 17200 |
| 2025-10-08 | -46.67 | $25.14 | 132300 |
| 2025-10-07 | -6.82 | $25.31 | 27100 |
| 2025-10-06 | -4.55 | $25.32 | 10600 |
| 2025-10-03 | -16.28 | $25.26 | 9400 |
| 2025-10-02 | -6.98 | $25.30 | 19900 |
| 2025-10-01 | -30.23 | $25.20 | 20500 |
| 2025-09-30 | -46.51 | $25.13 | 40700 |
| 2025-09-29 | -23.81 | $25.22 | 14000 |
| 2025-09-26 | -40.00 | $25.17 | 13900 |
| 2025-09-25 | -46.67 | $25.14 | 49500 |
| 2025-09-24 | -64.00 | $25.19 | 10700 |
| 2025-09-23 | -44.00 | $25.24 | 3000 |
| 2025-09-22 | -60.00 | $25.20 | 15000 |
| 2025-09-19 | -48.00 | $25.23 | 6100 |
| 2025-09-18 | -80.00 | $25.15 | 29600 |
| 2025-09-17 | -68.00 | $25.18 | 7600 |
| 2025-09-16 | -76.00 | $25.16 | 5900 |
| 2025-09-15 | -57.69 | $25.20 | 4100 |
| 2025-09-12 | -68.97 | $25.15 | 4600 |
| 2025-09-11 | -63.64 | $25.14 | 12700 |
| 2025-09-10 | -57.58 | $25.16 | 12800 |
| 2025-09-09 | -62.16 | $25.12 | 11200 |
| 2025-09-08 | -62.16 | $25.12 | 17800 |
| 2025-09-05 | -45.95 | $25.18 | 6500 |
| 2025-09-04 | -48.65 | $25.17 | 7100 |
| 2025-09-03 | -56.10 | $25.12 | 23100 |
| 2025-09-02 | -52.38 | $25.13 | 13000 |
| 2025-08-29 | -44.19 | $25.16 | 22600 |
| 2025-08-28 | -13.73 | $25.19 | 2500 |
| 2025-08-27 | -42.47 | $25.17 | 13600 |
| 2025-08-26 | -31.51 | $25.25 | 15700 |
| 2025-08-25 | -32.88 | $25.24 | 9400 |
| 2025-08-22 | -42.47 | $25.17 | 19400 |
| 2025-08-21 | -49.32 | $25.12 | 6800 |
| 2025-08-20 | -41.89 | $25.18 | 5100 |
| 2025-08-19 | -41.89 | $25.18 | 5800 |
| 2025-08-18 | -50.00 | $25.12 | 11100 |
| 2025-08-15 | -52.70 | $25.10 | 12000 |
| 2025-08-14 | -80.57 | $25.09 | 7800 |
| 2025-08-13 | -81.14 | $25.08 | 8900 |
| 2025-08-12 | -82.29 | $25.06 | 15500 |
| 2025-08-11 | -79.43 | $25.11 | 15800 |
| 2025-08-08 | -78.86 | $25.12 | 10100 |
| 2025-08-07 | -78.29 | $25.13 | 12200 |
| 2025-08-06 | -78.86 | $25.12 | 22300 |
| 2025-08-05 | -85.71 | $25.00 | 8800 |
| 2025-08-04 | -88.57 | $24.95 | 34700 |
| 2025-08-01 | -90.29 | $24.92 | 47700 |
| 2025-07-31 | -78.21 | $25.28 | 47000 |
| 2025-07-30 | -73.08 | $25.36 | 8100 |
| 2025-07-29 | -66.25 | $25.44 | 4300 |
| 2025-07-28 | -65.45 | $25.42 | 13500 |
| 2025-07-25 | -67.88 | $25.38 | 10800 |
| 2025-07-24 | -67.27 | $25.39 | 7000 |
| 2025-07-23 | -62.42 | $25.47 | 10300 |
| 2025-07-22 | -71.52 | $25.32 | 5000 |
| 2025-07-21 | -72.29 | $25.30 | 5200 |
| 2025-07-18 | -74.70 | $25.26 | 6200 |
| 2025-07-17 | -4.26 | $25.27 | 20200 |
| 2025-07-16 | -2.13 | $25.25 | 4900 |
| 2025-07-15 | -8.89 | $25.20 | 31200 |
| 2025-07-14 | -5.00 | $25.17 | 18900 |
| 2025-07-11 | -2.63 | $25.16 | 13900 |
| 2025-07-10 | -13.16 | $25.12 | 15400 |
| 2025-07-09 | -26.32 | $25.07 | 27600 |
| 2025-07-08 | -21.05 | $25.09 | 5400 |
| 2025-07-07 | -6.06 | $25.10 | 13800 |
| 2025-07-03 | -18.18 | $25.06 | 14000 |
| 2025-07-02 | -18.18 | $25.06 | 17500 |
| 2025-07-01 | -10.00 | $25.08 | 16300 |
| 2025-06-30 | -64.29 | $24.85 | 68200 |
| 2025-06-27 | -21.43 | $25.03 | 18900 |
| 2025-06-26 | -17.07 | $25.04 | 21100 |
| 2025-06-25 | -33.33 | $24.96 | 13900 |
| 2025-06-24 | -23.08 | $25.00 | 9800 |
| 2025-06-23 | -41.30 | $24.90 | 8700 |
| 2025-06-20 | -36.00 | $24.91 | 9300 |
| 2025-06-18 | -32.00 | $24.93 | 9700 |
| 2025-06-17 | -44.23 | $24.86 | 11400 |
| 2025-06-16 | -48.08 | $24.84 | 20800 |
| 2025-06-13 | -46.15 | $24.85 | 7100 |
| 2025-06-12 | -51.92 | $24.82 | 14700 |
| 2025-06-11 | -48.08 | $24.84 | 11200 |
| 2025-06-10 | -36.54 | $24.90 | 16000 |
| 2025-06-09 | -43.40 | $24.87 | 13900 |
| 2025-06-06 | -47.17 | $24.85 | 10500 |
| 2025-06-05 | -35.85 | $24.91 | 9600 |
| 2025-06-04 | -41.51 | $24.88 | 26200 |
| 2025-06-03 | -58.49 | $24.79 | 21200 |
| 2025-06-02 | -56.60 | $24.80 | 15500 |
| 2025-05-30 | -73.58 | $24.71 | 51100 |
| 2025-05-29 | -37.74 | $24.90 | 16100 |
| 2025-05-28 | -70.73 | $24.81 | 10800 |
| 2025-05-27 | -63.41 | $24.87 | 16000 |
| 2025-05-23 | -65.85 | $24.85 | 14800 |
| 2025-05-22 | -84.15 | $24.70 | 5500 |
| 2025-05-21 | -78.05 | $24.75 | 12400 |
| 2025-05-20 | -91.46 | $24.64 | 37500 |
| 2025-05-19 | -72.73 | $24.83 | 9600 |
| 2025-05-16 | -89.61 | $24.70 | 8900 |
| 2025-05-15 | -89.61 | $24.70 | 14500 |
| 2025-05-14 | -89.61 | $24.70 | 15700 |
| 2025-05-13 | -67.53 | $24.87 | 22900 |
| 2025-05-12 | -64.29 | $24.76 | 16100 |
| 2025-05-09 | -56.25 | $24.76 | 8500 |
| 2025-05-08 | -61.61 | $24.70 | 3700 |
| 2025-05-07 | -49.57 | $24.81 | 12000 |
| 2025-05-06 | -50.79 | $24.75 | 30900 |
| 2025-05-05 | -46.72 | $24.75 | 12800 |
| 2025-05-02 | -44.53 | $24.78 | 23400 |
| 2025-05-01 | -40.88 | $24.83 | 16400 |
| 2025-04-30 | -16.31 | $25.20 | 11800 |
| 2025-04-29 | -9.22 | $25.30 | 7700 |
| 2025-04-28 | -19.86 | $25.15 | 23500 |
| 2025-04-25 | -16.31 | $25.20 | 8000 |
| 2025-04-24 | -23.40 | $25.10 | 13700 |
| 2025-04-23 | -26.95 | $25.05 | 8100 |
| 2025-04-22 | -38.30 | $24.89 | 22000 |
| 2025-04-21 | -44.68 | $24.80 | 19000 |
| 2025-04-17 | -47.52 | $24.76 | 21200 |
| 2025-04-16 | -49.65 | $24.73 | 22100 |
| 2025-04-15 | -55.32 | $24.65 | 11600 |
| 2025-04-14 | -53.90 | $24.67 | 13200 |
| 2025-04-11 | -75.18 | $24.37 | 35500 |
| 2025-04-10 | -69.50 | $24.45 | 29200 |
| 2025-04-09 | -56.03 | $24.64 | 54400 |
| 2025-04-08 | -72.34 | $24.41 | 52500 |
| 2025-04-07 | -78.72 | $24.32 | 38000 |
| 2025-04-04 | -95.59 | $24.78 | 56800 |
| 2025-04-03 | -36.76 | $25.18 | 35600 |
| 2025-04-02 | -1.47 | $25.42 | 30800 |
| 2025-04-01 | -25.00 | $25.14 | 10300 |
| 2025-03-31 | -36.00 | $25.07 | 22700 |
| 2025-03-28 | -34.00 | $25.08 | 14600 |
| 2025-03-27 | -30.00 | $25.10 | 11600 |
| 2025-03-26 | -22.00 | $25.14 | 9700 |
| 2025-03-25 | -22.00 | $25.14 | 5100 |
| 2025-03-24 | -34.00 | $25.08 | 7500 |
| 2025-03-21 | -18.00 | $25.16 | 7700 |
| 2025-03-20 | -18.00 | $25.16 | 7100 |
| 2025-03-19 | -40.00 | $25.05 | 2400 |
| 2025-03-18 | -42.00 | $25.04 | 15500 |
| 2025-03-17 | -42.00 | $25.04 | 20900 |
| 2025-03-14 | -66.00 | $24.92 | 24800 |
| 2025-03-13 | -82.00 | $24.84 | 26100 |
| 2025-03-12 | -82.00 | $24.84 | 36300 |
| 2025-03-11 | -89.13 | $24.84 | 34500 |
| 2025-03-10 | -76.09 | $24.90 | 33100 |
| 2025-03-07 | -69.70 | $25.02 | 23200 |
| 2025-03-06 | -60.61 | $25.05 | 32400 |
| 2025-03-05 | -54.55 | $25.07 | 8600 |
| 2025-03-04 | -75.76 | $25.00 | 21200 |
| 2025-03-03 | -64.52 | $25.05 | 22300 |
| 2025-02-28 | -65.71 | $25.02 | 49900 |
| 2025-02-27 | -57.89 | $25.14 | 2200 |
| 2025-02-26 | -47.37 | $25.20 | 3000 |
| 2025-02-25 | -61.67 | $25.13 | 11000 |
| 2025-02-24 | -61.67 | $25.13 | 5200 |
| 2025-02-21 | -66.67 | $25.10 | 5100 |
| 2025-02-20 | -75.00 | $25.05 | 6900 |
| 2025-02-19 | -75.00 | $25.05 | 12600 |
| 2025-02-18 | -68.33 | $25.09 | 7400 |
| 2025-02-14 | -73.33 | $25.06 | 7800 |
| 2025-02-13 | -81.67 | $25.01 | 22800 |
| 2025-02-12 | -83.33 | $25.00 | 25500 |
| 2025-02-11 | -78.33 | $25.03 | 7400 |
| 2025-02-10 | -81.67 | $25.01 | 6400 |
| 2025-02-07 | -81.67 | $25.01 | 3900 |
| 2025-02-06 | -85.00 | $24.99 | 13900 |
| 2025-02-05 | -80.00 | $25.02 | 17000 |
| 2025-02-04 | -75.00 | $25.05 | 13400 |
| 2025-02-03 | -73.33 | $25.06 | 5800 |
| 2025-01-31 | -73.33 | $25.06 | 39000 |
| 2025-01-30 | -28.57 | $25.38 | 10800 |
| 2025-01-29 | -23.81 | $25.40 | 6800 |
| 2025-01-28 | -30.95 | $25.37 | 7300 |
| 2025-01-27 | -19.51 | $25.41 | 5900 |
| 2025-01-24 | -13.51 | $25.40 | 7600 |
| 2025-01-23 | 0.00 | $25.45 | 4600 |
| 2025-01-22 | -18.92 | $25.38 | 7300 |
| 2025-01-21 | -13.51 | $25.40 | 11000 |
| 2025-01-17 | -40.54 | $25.30 | 15100 |
| 2025-01-16 | -40.54 | $25.30 | 7700 |
| 2025-01-15 | -45.95 | $25.28 | 16700 |
| 2025-01-14 | -54.05 | $25.25 | 9700 |
| 2025-01-13 | -72.97 | $25.18 | 16400 |
| 2025-01-10 | -89.19 | $25.12 | 39800 |
| 2025-01-08 | -34.29 | $25.33 | 9500 |
| 2025-01-07 | -32.35 | $25.33 | 12400 |
| 2025-01-06 | -52.94 | $25.26 | 10400 |
| 2025-01-03 | -17.65 | $25.38 | 17700 |
| 2025-01-02 | -35.29 | $25.32 | 3400 |
| 2024-12-31 | 0.00 | $25.44 | 21800 |
| 2024-12-30 | -37.50 | $25.25 | 9300 |
| 2024-12-27 | -48.28 | $25.25 | 6600 |
| 2024-12-26 | -96.55 | $25.11 | 14600 |
| 2024-12-24 | -79.31 | $25.16 | 1700 |
| 2024-12-23 | -75.86 | $25.17 | 8000 |
| 2024-12-20 | -81.48 | $25.17 | 4200 |
| 2024-12-19 | -55.56 | $25.24 | 7600 |
| 2024-12-18 | -85.19 | $25.16 | 14900 |
| 2024-12-17 | -75.86 | $25.17 | 20900 |
| 2024-12-16 | -65.00 | $25.24 | 2600 |
| 2024-12-13 | -80.00 | $25.18 | 4900 |
| 2024-12-12 | -72.50 | $25.21 | 2700 |
| 2024-12-11 | -75.00 | $25.20 | 8400 |
| 2024-12-10 | -68.29 | $25.22 | 14500 |
| 2024-12-09 | -63.41 | $25.24 | 1800 |
| 2024-12-06 | -73.17 | $25.20 | 10200 |
| 2024-12-05 | -73.33 | $25.17 | 16000 |
| 2024-12-04 | -66.00 | $25.17 | 13500 |
| 2024-12-03 | -66.00 | $25.17 | 6400 |
| 2024-12-02 | -46.00 | $25.27 | 8700 |
| 2024-11-29 | -22.00 | $25.39 | 12800 |
| 2024-11-27 | -45.00 | $25.33 | 5000 |
| 2024-11-26 | -57.81 | $25.27 | 2400 |
| 2024-11-25 | -48.57 | $25.36 | 3000 |
| 2024-11-22 | -81.43 | $25.13 | 6200 |
| 2024-11-21 | -74.29 | $25.18 | 4700 |
| 2024-11-20 | -78.57 | $25.15 | 1500 |
| 2024-11-19 | -73.33 | $25.20 | 11100 |
| 2024-11-18 | -41.56 | $25.45 | 16000 |
| 2024-11-15 | -74.03 | $25.20 | 12000 |
| 2024-11-14 | -71.43 | $25.22 | 9100 |
| 2024-11-13 | -84.42 | $25.12 | 9400 |
| 2024-11-12 | -81.71 | $25.15 | 12800 |
| 2024-11-11 | -73.17 | $25.22 | 8300 |
| 2024-11-08 | -79.27 | $25.17 | 5800 |
| 2024-11-07 | -87.80 | $25.10 | 12200 |
| 2024-11-06 | -93.90 | $25.05 | 17200 |
| 2024-11-05 | -90.91 | $25.12 | 7700 |
| 2024-11-04 | -92.21 | $25.11 | 20500 |
| 2024-11-01 | -91.89 | $25.14 | 25800 |
| 2024-10-31 | -68.75 | $25.60 | 25300 |
| 2024-10-30 | -81.25 | $25.56 | 4000 |
| 2024-10-29 | -62.50 | $25.62 | 18500 |
| 2024-10-28 | -53.13 | $25.65 | 17500 |
| 2024-10-25 | -71.88 | $25.59 | 17200 |
| 2024-10-24 | -65.63 | $25.61 | 20200 |
| 2024-10-23 | -43.75 | $25.68 | 26600 |
| 2024-10-22 | -21.88 | $25.75 | 24700 |
| 2024-10-21 | -46.88 | $25.67 | 13500 |
| 2024-10-18 | -56.25 | $25.64 | 20100 |
| 2024-10-17 | -47.62 | $25.62 | 47500 |
| 2024-10-16 | -11.54 | $25.76 | 31900 |
| 2024-10-15 | -12.24 | $25.69 | 24200 |
| 2024-10-14 | -4.08 | $25.73 | 15500 |
| 2024-10-11 | -4.35 | $25.70 | 5300 |
| 2024-10-10 | -31.25 | $25.57 | 15700 |
| 2024-10-09 | -3.85 | $25.70 | 6900 |
| 2024-10-08 | -9.43 | $25.67 | 11000 |
| 2024-10-07 | -29.31 | $25.55 | 13800 |
| 2024-10-04 | -16.13 | $25.62 | 4300 |
| 2024-10-03 | -16.92 | $25.61 | 5800 |
| 2024-10-02 | -9.23 | $25.66 | 10000 |
| 2024-10-01 | -2.99 | $25.67 | 10500 |
| 2024-09-30 | -26.47 | $25.51 | 11400 |
| 2024-09-27 | -1.39 | $25.68 | 11500 |
| 2024-09-26 | -5.56 | $25.65 | 18300 |
| 2024-09-25 | -2.78 | $25.67 | 6800 |
| 2024-09-24 | -1.39 | $25.68 | 27300 |
| 2024-09-23 | -13.24 | $25.56 | 21600 |
| 2024-09-20 | -1.72 | $25.54 | 9500 |
| 2024-09-19 | -14.04 | $25.46 | 31900 |
| 2024-09-18 | -12.50 | $25.39 | 32000 |
| 2024-09-17 | -18.75 | $25.36 | 10200 |
| 2024-09-16 | -10.00 | $25.39 | 23000 |
| 2024-09-13 | 0.00 | $25.35 | 13800 |
| 2024-09-12 | -16.33 | $25.20 | 8400 |
| 2024-09-11 | -8.16 | $25.24 | 20900 |
| 2024-09-10 | -2.00 | $25.27 | 19300 |
| 2024-09-09 | 0.00 | $25.24 | 27500 |
| 2024-09-06 | -20.00 | $25.10 | 12200 |
| 2024-09-05 | -5.00 | $25.16 | 6600 |
| 2024-09-04 | -15.00 | $25.12 | 18200 |
| 2024-09-03 | -25.00 | $25.08 | 12500 |
| 2024-08-30 | -30.88 | $24.97 | 53900 |
| 2024-08-29 | -11.76 | $25.10 | 15700 |
| 2024-08-28 | -11.76 | $25.10 | 15900 |
| 2024-08-27 | -45.74 | $25.01 | 9600 |
| 2024-08-26 | -39.36 | $25.07 | 22900 |
| 2024-08-23 | -36.17 | $25.10 | 13700 |
| 2024-08-22 | -41.49 | $25.05 | 31900 |
| 2024-08-21 | -28.72 | $25.17 | 20000 |
| 2024-08-20 | -39.36 | $25.07 | 27700 |
| 2024-08-19 | -47.37 | $25.00 | 71300 |
| 2024-08-16 | -63.16 | $24.85 | 70100 |
| 2024-08-15 | -65.26 | $24.83 | 59800 |
| 2024-08-14 | -68.04 | $24.81 | 33000 |
| 2024-08-13 | -65.98 | $24.83 | 34800 |
| 2024-08-12 | -68.04 | $24.81 | 16600 |
| 2024-08-09 | -58.76 | $24.90 | 29400 |
| 2024-08-08 | -67.01 | $24.82 | 30000 |
| 2024-08-07 | -62.89 | $24.86 | 24500 |
| 2024-08-06 | -63.92 | $24.85 | 28100 |
| 2024-08-05 | -71.00 | $24.79 | 64700 |
| 2024-08-02 | -100.00 | $24.77 | 77200 |
| 2024-08-01 | -98.63 | $24.83 | 129400 |
| 2024-07-31 | -44.12 | $25.40 | 48500 |
| 2024-07-30 | -57.14 | $25.35 | 38000 |
| 2024-07-29 | -35.14 | $25.42 | 47300 |
| 2024-07-26 | -55.26 | $25.34 | 25000 |
| 2024-07-25 | -76.32 | $25.26 | 47400 |
| 2024-07-24 | -76.32 | $25.26 | 44100 |
| 2024-07-23 | -56.41 | $25.33 | 193000 |
| 2024-07-22 | -41.03 | $25.39 | 21700 |
| 2024-07-19 | -40.00 | $25.39 | 8800 |
| 2024-07-18 | -44.44 | $25.35 | 34500 |
| 2024-07-17 | -34.04 | $25.39 | 17800 |
| 2024-07-16 | -37.50 | $25.37 | 35700 |
| 2024-07-15 | -31.25 | $25.40 | 29400 |
| 2024-07-12 | -35.42 | $25.38 | 25300 |
| 2024-07-11 | -35.42 | $25.38 | 17200 |
| 2024-07-10 | -52.08 | $25.30 | 84200 |
| 2024-07-09 | -25.00 | $25.43 | 7200 |
| 2024-07-08 | -41.67 | $25.35 | 26100 |
| 2024-07-05 | -38.00 | $25.38 | 19600 |
| 2024-07-03 | -34.00 | $25.40 | 3700 |
| 2024-07-02 | -58.00 | $25.28 | 13500 |
| 2024-07-01 | -68.00 | $25.23 | 14600 |
| 2024-06-28 | -80.00 | $25.17 | 5700 |
| 2024-06-27 | -76.00 | $25.19 | 11800 |
| 2024-06-26 | -71.70 | $25.19 | 18500 |
| 2024-06-25 | -64.15 | $25.23 | 16400 |
| 2024-06-24 | -69.81 | $25.20 | 6100 |
| 2024-06-21 | -52.83 | $25.29 | 8400 |
| 2024-06-20 | -79.25 | $25.15 | 11700 |
| 2024-06-18 | -84.91 | $25.12 | 26200 |
| 2024-06-17 | -81.13 | $25.14 | 27700 |
| 2024-06-14 | -88.68 | $25.10 | 30200 |
| 2024-06-13 | -81.13 | $25.14 | 32200 |
| 2024-06-12 | -66.07 | $25.20 | 28400 |
| 2024-06-11 | -73.21 | $25.16 | 16600 |
| 2024-06-10 | -48.21 | $25.30 | 7400 |
| 2024-06-07 | -42.86 | $25.33 | 9500 |
| 2024-06-06 | -32.14 | $25.39 | 23600 |
| 2024-06-05 | -4.44 | $25.44 | 11200 |
| 2024-06-04 | -20.45 | $25.36 | 19300 |
| 2024-06-03 | -31.25 | $25.23 | 11000 |
| 2024-05-31 | 0.00 | $25.33 | 11500 |
| 2024-05-30 | -4.17 | $25.24 | 7100 |
| 2024-05-29 | -54.17 | $25.12 | 34100 |
| 2024-05-28 | -28.00 | $25.18 | 30600 |
| 2024-05-24 | -83.75 | $25.13 | 12800 |
| 2024-05-23 | -76.25 | $25.19 | 20500 |
| 2024-05-22 | -90.00 | $25.08 | 16600 |
| 2024-05-21 | -90.00 | $25.08 | 18700 |
| 2024-05-20 | -81.25 | $25.15 | 8600 |
| 2024-05-17 | -81.25 | $25.15 | 9700 |
| 2024-05-16 | -92.50 | $25.06 | 26800 |
| 2024-05-15 | -88.75 | $25.09 | 45900 |
| 2024-05-14 | -92.50 | $25.06 | 12900 |
| 2024-05-13 | -83.75 | $25.13 | 29100 |
| 2024-05-10 | -80.00 | $25.16 | 34100 |
| 2024-05-09 | -85.00 | $25.12 | 36800 |
| 2024-05-08 | -72.50 | $25.22 | 4800 |
| 2024-05-07 | -75.00 | $25.20 | 24800 |
| 2024-05-06 | -80.00 | $25.16 | 34200 |
| 2024-05-03 | -81.25 | $25.15 | 16500 |
| 2024-05-02 | -77.50 | $25.18 | 15900 |
| 2024-05-01 | -76.25 | $25.19 | 43900 |
| 2024-04-30 | -90.00 | $25.08 | 62800 |
| 2024-04-29 | 0.00 | $25.80 | 33100 |
| 2024-04-26 | -13.85 | $25.70 | 16400 |
| 2024-04-25 | -15.38 | $25.69 | 21000 |
| 2024-04-24 | -23.08 | $25.64 | 35800 |
| 2024-04-23 | -1.61 | $25.75 | 16500 |
| 2024-04-22 | -24.59 | $25.60 | 22700 |
| 2024-04-19 | -39.34 | $25.51 | 8300 |
| 2024-04-18 | -37.70 | $25.52 | 20500 |
| 2024-04-17 | -62.30 | $25.37 | 27200 |
| 2024-04-16 | -90.16 | $25.20 | 55600 |
| 2024-04-15 | -83.33 | $25.25 | 110600 |
| 2024-04-12 | -64.15 | $25.41 | 21800 |
| 2024-04-11 | -32.08 | $25.58 | 16900 |
| 2024-04-10 | -28.30 | $25.60 | 16400 |
| 2024-04-09 | -16.98 | $25.66 | 21800 |
| 2024-04-08 | -18.87 | $25.65 | 22900 |
| 2024-04-05 | -47.37 | $25.48 | 35700 |
| 2024-04-04 | -14.49 | $25.65 | 17700 |
| 2024-04-03 | -11.84 | $25.65 | 30600 |
| 2024-04-02 | -15.71 | $25.57 | 29100 |
| 2024-04-01 | -14.29 | $25.58 | 15100 |
| 2024-03-28 | -4.48 | $25.62 | 9900 |
| 2024-03-27 | -16.13 | $25.50 | 11800 |
| 2024-03-26 | -29.03 | $25.42 | 14700 |
| 2024-03-25 | -27.42 | $25.43 | 21300 |
| 2024-03-22 | -6.45 | $25.56 | 20400 |
| 2024-03-21 | -1.85 | $25.49 | 11000 |
| 2024-03-20 | -15.52 | $25.41 | 22600 |
| 2024-03-19 | -30.30 | $25.30 | 57700 |
| 2024-03-18 | -5.33 | $25.46 | 19800 |
| 2024-03-15 | -2.50 | $25.48 | 20700 |
| 2024-03-14 | -32.50 | $25.24 | 29400 |
| 2024-03-13 | -32.50 | $25.24 | 29500 |
| 2024-03-12 | -32.50 | $25.24 | 36400 |
| 2024-03-11 | -18.75 | $25.35 | 62300 |
| 2024-03-08 | -9.68 | $25.26 | 44300 |
| 2024-03-07 | -20.69 | $25.16 | 61600 |
| 2024-03-06 | -39.66 | $25.05 | 167700 |
| 2024-03-05 | -44.83 | $25.02 | 27800 |
| 2024-03-04 | -41.38 | $25.04 | 34700 |
| 2024-03-01 | -29.31 | $25.11 | 74800 |
| 2024-02-29 | -8.62 | $25.23 | 85400 |
| 2024-02-28 | -9.09 | $25.10 | 49800 |
| 2024-02-27 | -36.96 | $24.99 | 59800 |
| 2024-02-26 | -28.57 | $25.05 | 84000 |
| 2024-02-23 | -39.62 | $25.02 | 53000 |
| 2024-02-22 | -54.55 | $25.00 | 35400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.84
2026-07-20
Close Price
$25.43
Vol: 9326Average Directional Index - Detailed Analysis
Minimum
4.95
Average
23.59
Maximum
72.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.84 | $25.43 | 9326 |
| 2026-07-17 | 15.55 | $25.49 | 5117 |
| 2026-07-16 | 13.92 | $25.44 | 11900 |
| 2026-07-15 | 12.21 | $25.45 | 11100 |
| 2026-07-14 | 10.41 | $25.40 | 4900 |
| 2026-07-13 | 9.76 | $25.39 | 1300 |
| 2026-07-10 | 9.46 | $25.36 | 6600 |
| 2026-07-09 | 9.14 | $25.36 | 8900 |
| 2026-07-08 | 8.93 | $25.34 | 12300 |
| 2026-07-07 | 8.91 | $25.32 | 6700 |
| 2026-07-06 | 9.08 | $25.29 | 11200 |
| 2026-07-02 | 9.27 | $25.23 | 1800 |
| 2026-07-01 | 9.16 | $25.24 | 9900 |
| 2026-06-30 | 8.97 | $25.07 | 41600 |
| 2026-06-29 | 8.76 | $25.20 | 10000 |
| 2026-06-26 | 8.97 | $25.20 | 3000 |
| 2026-06-25 | 9.43 | $25.20 | 5900 |
| 2026-06-24 | 9.90 | $25.19 | 7223 |
| 2026-06-23 | 10.09 | $25.21 | 7700 |
| 2026-06-22 | 10.36 | $25.20 | 5600 |
| 2026-06-18 | 10.86 | $25.15 | 2540 |
| 2026-06-17 | 11.18 | $25.18 | 12200 |
| 2026-06-16 | 11.53 | $25.14 | 4100 |
| 2026-06-15 | 11.67 | $25.11 | 4800 |
| 2026-06-12 | 11.67 | $25.10 | 29800 |
| 2026-06-11 | 11.67 | $25.08 | 19500 |
| 2026-06-10 | 11.30 | $25.06 | 11800 |
| 2026-06-09 | 11.19 | $25.07 | 17600 |
| 2026-06-08 | 10.61 | $25.04 | 19400 |
| 2026-06-05 | 10.00 | $25.14 | 5600 |
| 2026-06-04 | 9.77 | $25.17 | 5600 |
| 2026-06-03 | 9.54 | $25.06 | 13100 |
| 2026-06-02 | 9.29 | $25.17 | 8200 |
| 2026-06-01 | 9.52 | $25.15 | 17400 |
| 2026-05-29 | 9.69 | $25.08 | 26900 |
| 2026-05-28 | 9.88 | $25.21 | 5200 |
| 2026-05-27 | 10.33 | $25.19 | 5300 |
| 2026-05-26 | 10.83 | $25.12 | 15400 |
| 2026-05-22 | 11.24 | $25.11 | 8246 |
| 2026-05-21 | 11.67 | $25.19 | 7100 |
| 2026-05-20 | 12.23 | $25.07 | 17600 |
| 2026-05-19 | 12.50 | $25.13 | 15800 |
| 2026-05-18 | 12.83 | $25.13 | 16000 |
| 2026-05-15 | 13.36 | $25.07 | 76000 |
| 2026-05-14 | 13.56 | $25.15 | 12300 |
| 2026-05-13 | 14.14 | $25.10 | 26700 |
| 2026-05-12 | 14.75 | $25.20 | 24900 |
| 2026-05-11 | 15.30 | $25.15 | 10400 |
| 2026-05-08 | 16.10 | $25.12 | 19900 |
| 2026-05-07 | 16.76 | $25.12 | 33800 |
| 2026-05-06 | 17.45 | $25.08 | 27900 |
| 2026-05-05 | 18.18 | $25.09 | 14900 |
| 2026-05-04 | 18.31 | $25.01 | 20400 |
| 2026-05-01 | 18.40 | $25.05 | 28400 |
| 2026-04-30 | 18.56 | $25.57 | 26600 |
| 2026-04-29 | 18.81 | $25.44 | 23100 |
| 2026-04-28 | 19.40 | $25.43 | 28500 |
| 2026-04-27 | 20.01 | $25.58 | 14100 |
| 2026-04-24 | 19.77 | $25.50 | 6500 |
| 2026-04-23 | 19.72 | $25.57 | 14800 |
| 2026-04-22 | 19.67 | $25.58 | 7600 |
| 2026-04-21 | 19.61 | $25.46 | 15900 |
| 2026-04-20 | 19.56 | $25.58 | 9100 |
| 2026-04-17 | 19.57 | $25.40 | 20600 |
| 2026-04-16 | 19.66 | $25.45 | 7700 |
| 2026-04-15 | 20.00 | $25.39 | 16400 |
| 2026-04-14 | 20.43 | $25.49 | 10000 |
| 2026-04-13 | 20.56 | $25.41 | 13000 |
| 2026-04-10 | 20.97 | $25.31 | 11200 |
| 2026-04-09 | 21.51 | $25.26 | 7700 |
| 2026-04-08 | 22.47 | $25.23 | 9600 |
| 2026-04-07 | 23.62 | $25.16 | 9600 |
| 2026-04-06 | 24.83 | $25.11 | 22500 |
| 2026-04-02 | 25.77 | $25.10 | 7200 |
| 2026-04-01 | 26.63 | $25.10 | 12800 |
| 2026-03-31 | 27.54 | $24.95 | 17300 |
| 2026-03-30 | 27.48 | $24.81 | 13500 |
| 2026-03-27 | 26.97 | $24.72 | 15900 |
| 2026-03-26 | 26.44 | $24.87 | 14800 |
| 2026-03-25 | 26.19 | $24.89 | 22800 |
| 2026-03-24 | 25.94 | $24.69 | 78500 |
| 2026-03-23 | 24.36 | $24.56 | 73700 |
| 2026-03-20 | 22.41 | $24.65 | 43500 |
| 2026-03-19 | 20.67 | $24.92 | 29900 |
| 2026-03-18 | 19.56 | $25.08 | 20900 |
| 2026-03-17 | 19.15 | $25.08 | 11700 |
| 2026-03-16 | 18.88 | $25.13 | 12200 |
| 2026-03-13 | 18.70 | $25.13 | 9700 |
| 2026-03-12 | 18.66 | $25.18 | 13600 |
| 2026-03-11 | 18.74 | $25.19 | 22300 |
| 2026-03-10 | 18.87 | $25.15 | 31100 |
| 2026-03-09 | 18.93 | $25.15 | 48700 |
| 2026-03-06 | 18.22 | $25.17 | 16800 |
| 2026-03-05 | 17.85 | $25.14 | 9500 |
| 2026-03-04 | 17.62 | $25.13 | 9100 |
| 2026-03-03 | 17.42 | $25.14 | 22700 |
| 2026-03-02 | 17.21 | $25.15 | 10100 |
| 2026-02-27 | 17.19 | $25.20 | 34600 |
| 2026-02-26 | 17.16 | $25.22 | 7300 |
| 2026-02-25 | 17.49 | $25.19 | 16200 |
| 2026-02-24 | 17.76 | $25.18 | 10600 |
| 2026-02-23 | 17.79 | $25.10 | 34700 |
| 2026-02-20 | 17.83 | $25.14 | 18300 |
| 2026-02-19 | 18.09 | $25.27 | 6700 |
| 2026-02-18 | 18.66 | $25.22 | 12500 |
| 2026-02-17 | 19.20 | $25.24 | 17800 |
| 2026-02-13 | 19.48 | $25.07 | 9800 |
| 2026-02-12 | 19.20 | $25.12 | 7700 |
| 2026-02-11 | 18.71 | $25.09 | 32100 |
| 2026-02-10 | 18.20 | $25.16 | 25300 |
| 2026-02-09 | 17.92 | $25.18 | 4900 |
| 2026-02-06 | 17.56 | $25.16 | 5300 |
| 2026-02-05 | 16.88 | $25.09 | 14100 |
| 2026-02-04 | 15.47 | $25.00 | 52000 |
| 2026-02-03 | 14.00 | $25.14 | 11000 |
| 2026-02-02 | 13.01 | $25.12 | 12200 |
| 2026-01-30 | 11.83 | $25.10 | 55800 |
| 2026-01-29 | 10.52 | $25.53 | 13700 |
| 2026-01-28 | 10.38 | $25.51 | 16600 |
| 2026-01-27 | 9.93 | $25.51 | 12200 |
| 2026-01-26 | 9.46 | $25.55 | 22600 |
| 2026-01-23 | 8.97 | $25.52 | 9600 |
| 2026-01-22 | 8.64 | $25.48 | 5000 |
| 2026-01-21 | 8.57 | $25.45 | 13900 |
| 2026-01-20 | 8.49 | $25.42 | 47100 |
| 2026-01-16 | 8.75 | $25.48 | 13600 |
| 2026-01-15 | 8.53 | $25.47 | 20000 |
| 2026-01-14 | 8.37 | $25.33 | 21900 |
| 2026-01-13 | 8.55 | $25.40 | 9900 |
| 2026-01-12 | 8.48 | $25.37 | 6700 |
| 2026-01-09 | 8.70 | $25.30 | 6600 |
| 2026-01-08 | 9.08 | $25.28 | 15800 |
| 2026-01-07 | 9.56 | $25.26 | 24900 |
| 2026-01-06 | 10.05 | $25.26 | 17700 |
| 2026-01-05 | 10.57 | $25.29 | 11400 |
| 2026-01-02 | 10.64 | $25.30 | 10700 |
| 2025-12-31 | 10.96 | $25.20 | 20200 |
| 2025-12-30 | 11.29 | $25.20 | 26300 |
| 2025-12-29 | 11.77 | $25.18 | 6900 |
| 2025-12-26 | 12.12 | $25.23 | 8600 |
| 2025-12-24 | 12.49 | $25.18 | 7100 |
| 2025-12-23 | 12.69 | $25.19 | 8300 |
| 2025-12-22 | 13.31 | $25.21 | 14200 |
| 2025-12-19 | 13.76 | $25.20 | 12100 |
| 2025-12-18 | 14.37 | $25.14 | 12900 |
| 2025-12-17 | 15.01 | $25.16 | 14400 |
| 2025-12-16 | 15.49 | $25.09 | 7600 |
| 2025-12-15 | 15.67 | $24.94 | 104700 |
| 2025-12-12 | 15.87 | $25.10 | 4900 |
| 2025-12-11 | 16.66 | $25.06 | 30000 |
| 2025-12-10 | 17.49 | $25.03 | 9000 |
| 2025-12-09 | 17.81 | $24.98 | 12700 |
| 2025-12-08 | 18.15 | $25.07 | 25100 |
| 2025-12-05 | 18.78 | $25.03 | 3800 |
| 2025-12-04 | 18.81 | $24.97 | 65500 |
| 2025-12-03 | 18.70 | $24.93 | 45700 |
| 2025-12-02 | 18.58 | $25.04 | 15200 |
| 2025-12-01 | 19.20 | $25.02 | 19700 |
| 2025-11-28 | 19.86 | $24.97 | 11100 |
| 2025-11-26 | 20.28 | $24.91 | 9800 |
| 2025-11-25 | 19.95 | $24.87 | 9000 |
| 2025-11-24 | 19.34 | $24.83 | 14100 |
| 2025-11-21 | 18.69 | $24.84 | 33700 |
| 2025-11-20 | 17.84 | $24.85 | 25300 |
| 2025-11-19 | 16.95 | $24.89 | 22900 |
| 2025-11-18 | 16.39 | $24.88 | 18800 |
| 2025-11-17 | 15.79 | $24.93 | 56600 |
| 2025-11-14 | 15.17 | $24.96 | 34900 |
| 2025-11-13 | 15.10 | $25.02 | 10000 |
| 2025-11-12 | 15.03 | $25.06 | 14300 |
| 2025-11-11 | 15.05 | $25.05 | 18800 |
| 2025-11-10 | 14.66 | $25.01 | 9400 |
| 2025-11-07 | 14.05 | $25.04 | 22800 |
| 2025-11-06 | 13.40 | $25.04 | 28600 |
| 2025-11-05 | 12.80 | $25.06 | 13800 |
| 2025-11-04 | 12.17 | $25.05 | 20200 |
| 2025-11-03 | 11.38 | $25.02 | 28400 |
| 2025-10-31 | 10.55 | $24.97 | 73500 |
| 2025-10-30 | 9.26 | $25.43 | 17600 |
| 2025-10-29 | 9.50 | $25.38 | 8700 |
| 2025-10-28 | 9.76 | $25.40 | 22800 |
| 2025-10-27 | 10.25 | $25.40 | 47900 |
| 2025-10-24 | 10.78 | $25.27 | 22500 |
| 2025-10-23 | 10.86 | $25.32 | 11500 |
| 2025-10-22 | 11.19 | $25.32 | 16600 |
| 2025-10-21 | 11.41 | $25.25 | 214100 |
| 2025-10-20 | 11.63 | $25.30 | 29300 |
| 2025-10-17 | 11.98 | $25.29 | 21700 |
| 2025-10-16 | 12.09 | $25.33 | 5000 |
| 2025-10-15 | 12.67 | $25.34 | 11300 |
| 2025-10-14 | 13.27 | $25.29 | 11900 |
| 2025-10-13 | 13.78 | $25.22 | 12100 |
| 2025-10-10 | 13.81 | $25.17 | 19400 |
| 2025-10-09 | 13.83 | $25.21 | 17200 |
| 2025-10-08 | 14.12 | $25.14 | 132300 |
| 2025-10-07 | 14.42 | $25.31 | 27100 |
| 2025-10-06 | 14.69 | $25.32 | 10600 |
| 2025-10-03 | 14.97 | $25.26 | 9400 |
| 2025-10-02 | 15.49 | $25.30 | 19900 |
| 2025-10-01 | 16.04 | $25.20 | 20500 |
| 2025-09-30 | 16.71 | $25.13 | 40700 |
| 2025-09-29 | 17.40 | $25.22 | 14000 |
| 2025-09-26 | 17.85 | $25.17 | 13900 |
| 2025-09-25 | 17.82 | $25.14 | 49500 |
| 2025-09-24 | 17.78 | $25.19 | 10700 |
| 2025-09-23 | 18.27 | $25.24 | 3000 |
| 2025-09-22 | 18.15 | $25.20 | 15000 |
| 2025-09-19 | 18.02 | $25.23 | 6100 |
| 2025-09-18 | 18.23 | $25.15 | 29600 |
| 2025-09-17 | 18.57 | $25.18 | 7600 |
| 2025-09-16 | 18.70 | $25.16 | 5900 |
| 2025-09-15 | 18.83 | $25.20 | 4100 |
| 2025-09-12 | 18.97 | $25.15 | 4600 |
| 2025-09-11 | 19.17 | $25.14 | 12700 |
| 2025-09-10 | 19.42 | $25.16 | 12800 |
| 2025-09-09 | 19.74 | $25.12 | 11200 |
| 2025-09-08 | 20.07 | $25.12 | 17800 |
| 2025-09-05 | 20.42 | $25.18 | 6500 |
| 2025-09-04 | 20.45 | $25.17 | 7100 |
| 2025-09-03 | 20.68 | $25.12 | 23100 |
| 2025-09-02 | 20.93 | $25.13 | 13000 |
| 2025-08-29 | 21.13 | $25.16 | 22600 |
| 2025-08-28 | 21.19 | $25.19 | 2500 |
| 2025-08-27 | 21.65 | $25.17 | 13600 |
| 2025-08-26 | 22.14 | $25.25 | 15700 |
| 2025-08-25 | 22.42 | $25.24 | 9400 |
| 2025-08-22 | 22.70 | $25.17 | 19400 |
| 2025-08-21 | 22.82 | $25.12 | 6800 |
| 2025-08-20 | 23.23 | $25.18 | 5100 |
| 2025-08-19 | 23.67 | $25.18 | 5800 |
| 2025-08-18 | 24.12 | $25.12 | 11100 |
| 2025-08-15 | 24.61 | $25.10 | 12000 |
| 2025-08-14 | 25.29 | $25.09 | 7800 |
| 2025-08-13 | 26.10 | $25.08 | 8900 |
| 2025-08-12 | 26.84 | $25.06 | 15500 |
| 2025-08-11 | 27.63 | $25.11 | 15800 |
| 2025-08-08 | 28.32 | $25.12 | 10100 |
| 2025-08-07 | 28.98 | $25.13 | 12200 |
| 2025-08-06 | 29.68 | $25.12 | 22300 |
| 2025-08-05 | 30.59 | $25.00 | 8800 |
| 2025-08-04 | 31.84 | $24.95 | 34700 |
| 2025-08-01 | 33.18 | $24.92 | 47700 |
| 2025-07-31 | 34.79 | $25.28 | 47000 |
| 2025-07-30 | 35.16 | $25.36 | 8100 |
| 2025-07-29 | 34.78 | $25.44 | 4300 |
| 2025-07-28 | 34.02 | $25.42 | 13500 |
| 2025-07-25 | 33.21 | $25.38 | 10800 |
| 2025-07-24 | 31.16 | $25.39 | 7000 |
| 2025-07-23 | 28.84 | $25.47 | 10300 |
| 2025-07-22 | 26.42 | $25.32 | 5000 |
| 2025-07-21 | 23.97 | $25.30 | 5200 |
| 2025-07-18 | 21.39 | $25.26 | 6200 |
| 2025-07-17 | 18.67 | $25.27 | 20200 |
| 2025-07-16 | 18.20 | $25.25 | 4900 |
| 2025-07-15 | 17.85 | $25.20 | 31200 |
| 2025-07-14 | 17.60 | $25.17 | 18900 |
| 2025-07-11 | 17.60 | $25.16 | 13900 |
| 2025-07-10 | 17.73 | $25.12 | 15400 |
| 2025-07-09 | 17.85 | $25.07 | 27600 |
| 2025-07-08 | 18.04 | $25.09 | 5400 |
| 2025-07-07 | 18.02 | $25.10 | 13800 |
| 2025-07-03 | 18.32 | $25.06 | 14000 |
| 2025-07-02 | 18.63 | $25.06 | 17500 |
| 2025-07-01 | 18.54 | $25.08 | 16300 |
| 2025-06-30 | 18.49 | $24.85 | 68200 |
| 2025-06-27 | 18.45 | $25.03 | 18900 |
| 2025-06-26 | 17.44 | $25.04 | 21100 |
| 2025-06-25 | 16.42 | $24.96 | 13900 |
| 2025-06-24 | 15.54 | $25.00 | 9800 |
| 2025-06-23 | 14.76 | $24.90 | 8700 |
| 2025-06-20 | 13.94 | $24.91 | 9300 |
| 2025-06-18 | 13.36 | $24.93 | 9700 |
| 2025-06-17 | 12.96 | $24.86 | 11400 |
| 2025-06-16 | 12.72 | $24.84 | 20800 |
| 2025-06-13 | 12.47 | $24.85 | 7100 |
| 2025-06-12 | 12.14 | $24.82 | 14700 |
| 2025-06-11 | 11.68 | $24.84 | 11200 |
| 2025-06-10 | 11.23 | $24.90 | 16000 |
| 2025-06-09 | 10.75 | $24.87 | 13900 |
| 2025-06-06 | 10.25 | $24.85 | 10500 |
| 2025-06-05 | 10.37 | $24.91 | 9600 |
| 2025-06-04 | 10.45 | $24.88 | 26200 |
| 2025-06-03 | 10.64 | $24.79 | 21200 |
| 2025-06-02 | 10.85 | $24.80 | 15500 |
| 2025-05-30 | 11.42 | $24.71 | 51100 |
| 2025-05-29 | 11.98 | $24.90 | 16100 |
| 2025-05-28 | 12.16 | $24.81 | 10800 |
| 2025-05-27 | 12.49 | $24.87 | 16000 |
| 2025-05-23 | 12.84 | $24.85 | 14800 |
| 2025-05-22 | 13.29 | $24.70 | 5500 |
| 2025-05-21 | 13.85 | $24.75 | 12400 |
| 2025-05-20 | 14.45 | $24.64 | 37500 |
| 2025-05-19 | 14.97 | $24.83 | 9600 |
| 2025-05-16 | 15.55 | $24.70 | 8900 |
| 2025-05-15 | 16.33 | $24.70 | 14500 |
| 2025-05-14 | 17.16 | $24.70 | 15700 |
| 2025-05-13 | 18.03 | $24.87 | 22900 |
| 2025-05-12 | 18.95 | $24.76 | 16100 |
| 2025-05-09 | 19.92 | $24.76 | 8500 |
| 2025-05-08 | 20.23 | $24.70 | 3700 |
| 2025-05-07 | 20.55 | $24.81 | 12000 |
| 2025-05-06 | 20.83 | $24.75 | 30900 |
| 2025-05-05 | 21.12 | $24.75 | 12800 |
| 2025-05-02 | 21.62 | $24.78 | 23400 |
| 2025-05-01 | 21.59 | $24.83 | 16400 |
| 2025-04-30 | 21.99 | $25.20 | 11800 |
| 2025-04-29 | 22.73 | $25.30 | 7700 |
| 2025-04-28 | 23.80 | $25.15 | 23500 |
| 2025-04-25 | 25.01 | $25.20 | 8000 |
| 2025-04-24 | 26.31 | $25.10 | 13700 |
| 2025-04-23 | 27.64 | $25.05 | 8100 |
| 2025-04-22 | 28.58 | $24.89 | 22000 |
| 2025-04-21 | 29.56 | $24.80 | 19000 |
| 2025-04-17 | 29.64 | $24.76 | 21200 |
| 2025-04-16 | 29.72 | $24.73 | 22100 |
| 2025-04-15 | 29.86 | $24.65 | 11600 |
| 2025-04-14 | 29.58 | $24.67 | 13200 |
| 2025-04-11 | 28.91 | $24.37 | 35500 |
| 2025-04-10 | 28.15 | $24.45 | 29200 |
| 2025-04-09 | 27.41 | $24.64 | 54400 |
| 2025-04-08 | 26.15 | $24.41 | 52500 |
| 2025-04-07 | 24.83 | $24.32 | 38000 |
| 2025-04-04 | 23.36 | $24.78 | 56800 |
| 2025-04-03 | 23.21 | $25.18 | 35600 |
| 2025-04-02 | 24.01 | $25.42 | 30800 |
| 2025-04-01 | 24.85 | $25.14 | 10300 |
| 2025-03-31 | 25.69 | $25.07 | 22700 |
| 2025-03-28 | 26.10 | $25.08 | 14600 |
| 2025-03-27 | 26.68 | $25.10 | 11600 |
| 2025-03-26 | 27.30 | $25.14 | 9700 |
| 2025-03-25 | 27.39 | $25.14 | 5100 |
| 2025-03-24 | 27.66 | $25.08 | 7500 |
| 2025-03-21 | 27.95 | $25.16 | 7700 |
| 2025-03-20 | 28.38 | $25.16 | 7100 |
| 2025-03-19 | 28.84 | $25.05 | 2400 |
| 2025-03-18 | 28.80 | $25.04 | 15500 |
| 2025-03-17 | 28.61 | $25.04 | 20900 |
| 2025-03-14 | 28.72 | $24.92 | 24800 |
| 2025-03-13 | 28.33 | $24.84 | 26100 |
| 2025-03-12 | 27.31 | $24.84 | 36300 |
| 2025-03-11 | 25.98 | $24.84 | 34500 |
| 2025-03-10 | 24.71 | $24.90 | 33100 |
| 2025-03-07 | 23.38 | $25.02 | 23200 |
| 2025-03-06 | 22.60 | $25.05 | 32400 |
| 2025-03-05 | 21.79 | $25.07 | 8600 |
| 2025-03-04 | 21.24 | $25.00 | 21200 |
| 2025-03-03 | 20.41 | $25.05 | 22300 |
| 2025-02-28 | 19.87 | $25.02 | 49900 |
| 2025-02-27 | 19.29 | $25.14 | 2200 |
| 2025-02-26 | 19.46 | $25.20 | 3000 |
| 2025-02-25 | 19.93 | $25.13 | 11000 |
| 2025-02-24 | 20.43 | $25.13 | 5200 |
| 2025-02-21 | 20.41 | $25.10 | 5100 |
| 2025-02-20 | 19.97 | $25.05 | 6900 |
| 2025-02-19 | 19.42 | $25.05 | 12600 |
| 2025-02-18 | 19.07 | $25.09 | 7400 |
| 2025-02-14 | 18.81 | $25.06 | 7800 |
| 2025-02-13 | 18.46 | $25.01 | 22800 |
| 2025-02-12 | 17.76 | $25.00 | 25500 |
| 2025-02-11 | 17.11 | $25.03 | 7400 |
| 2025-02-10 | 16.61 | $25.01 | 6400 |
| 2025-02-07 | 16.11 | $25.01 | 3900 |
| 2025-02-06 | 15.52 | $24.99 | 13900 |
| 2025-02-05 | 14.90 | $25.02 | 17000 |
| 2025-02-04 | 14.33 | $25.05 | 13400 |
| 2025-02-03 | 13.76 | $25.06 | 5800 |
| 2025-01-31 | 13.16 | $25.06 | 39000 |
| 2025-01-30 | 12.41 | $25.38 | 10800 |
| 2025-01-29 | 11.95 | $25.40 | 6800 |
| 2025-01-28 | 11.88 | $25.37 | 7300 |
| 2025-01-27 | 11.80 | $25.41 | 5900 |
| 2025-01-24 | 11.79 | $25.40 | 7600 |
| 2025-01-23 | 11.29 | $25.45 | 4600 |
| 2025-01-22 | 10.76 | $25.38 | 7300 |
| 2025-01-21 | 10.48 | $25.40 | 11000 |
| 2025-01-17 | 10.18 | $25.30 | 15100 |
| 2025-01-16 | 9.92 | $25.30 | 7700 |
| 2025-01-15 | 9.97 | $25.28 | 16700 |
| 2025-01-14 | 10.21 | $25.25 | 9700 |
| 2025-01-13 | 10.73 | $25.18 | 16400 |
| 2025-01-10 | 11.03 | $25.12 | 39800 |
| 2025-01-08 | 11.34 | $25.33 | 9500 |
| 2025-01-07 | 10.89 | $25.33 | 12400 |
| 2025-01-06 | 11.05 | $25.26 | 10400 |
| 2025-01-03 | 10.78 | $25.38 | 17700 |
| 2025-01-02 | 10.50 | $25.32 | 3400 |
| 2024-12-31 | 9.94 | $25.44 | 21800 |
| 2024-12-30 | 9.34 | $25.25 | 9300 |
| 2024-12-27 | 9.56 | $25.25 | 6600 |
| 2024-12-26 | 9.79 | $25.11 | 14600 |
| 2024-12-24 | 9.55 | $25.16 | 1700 |
| 2024-12-23 | 9.29 | $25.17 | 8000 |
| 2024-12-20 | 9.03 | $25.17 | 4200 |
| 2024-12-19 | 9.11 | $25.24 | 7600 |
| 2024-12-18 | 9.20 | $25.16 | 14900 |
| 2024-12-17 | 9.36 | $25.17 | 20900 |
| 2024-12-16 | 9.60 | $25.24 | 2600 |
| 2024-12-13 | 9.85 | $25.18 | 4900 |
| 2024-12-12 | 10.12 | $25.21 | 2700 |
| 2024-12-11 | 10.59 | $25.20 | 8400 |
| 2024-12-10 | 11.08 | $25.22 | 14500 |
| 2024-12-09 | 11.60 | $25.24 | 1800 |
| 2024-12-06 | 11.98 | $25.20 | 10200 |
| 2024-12-05 | 12.43 | $25.17 | 16000 |
| 2024-12-04 | 13.04 | $25.17 | 13500 |
| 2024-12-03 | 13.69 | $25.17 | 6400 |
| 2024-12-02 | 14.37 | $25.27 | 8700 |
| 2024-11-29 | 15.07 | $25.39 | 12800 |
| 2024-11-27 | 15.09 | $25.33 | 5000 |
| 2024-11-26 | 15.30 | $25.27 | 2400 |
| 2024-11-25 | 15.57 | $25.36 | 3000 |
| 2024-11-22 | 15.63 | $25.13 | 6200 |
| 2024-11-21 | 16.35 | $25.18 | 4700 |
| 2024-11-20 | 17.10 | $25.15 | 1500 |
| 2024-11-19 | 17.91 | $25.20 | 11100 |
| 2024-11-18 | 18.75 | $25.45 | 16000 |
| 2024-11-15 | 19.73 | $25.20 | 12000 |
| 2024-11-14 | 19.41 | $25.22 | 9100 |
| 2024-11-13 | 18.86 | $25.12 | 9400 |
| 2024-11-12 | 18.28 | $25.15 | 12800 |
| 2024-11-11 | 17.67 | $25.22 | 8300 |
| 2024-11-08 | 17.32 | $25.17 | 5800 |
| 2024-11-07 | 16.43 | $25.10 | 12200 |
| 2024-11-06 | 14.98 | $25.05 | 17200 |
| 2024-11-05 | 13.46 | $25.12 | 7700 |
| 2024-11-04 | 12.07 | $25.11 | 20500 |
| 2024-11-01 | 10.60 | $25.14 | 25800 |
| 2024-10-31 | 9.14 | $25.60 | 25300 |
| 2024-10-30 | 9.44 | $25.56 | 4000 |
| 2024-10-29 | 9.84 | $25.62 | 18500 |
| 2024-10-28 | 10.27 | $25.65 | 17500 |
| 2024-10-25 | 10.58 | $25.59 | 17200 |
| 2024-10-24 | 11.04 | $25.61 | 20200 |
| 2024-10-23 | 11.52 | $25.68 | 26600 |
| 2024-10-22 | 12.03 | $25.75 | 24700 |
| 2024-10-21 | 12.56 | $25.67 | 13500 |
| 2024-10-18 | 12.84 | $25.64 | 20100 |
| 2024-10-17 | 13.01 | $25.62 | 47500 |
| 2024-10-16 | 13.19 | $25.76 | 31900 |
| 2024-10-15 | 13.66 | $25.69 | 24200 |
| 2024-10-14 | 13.82 | $25.73 | 15500 |
| 2024-10-11 | 13.99 | $25.70 | 5300 |
| 2024-10-10 | 14.51 | $25.57 | 15700 |
| 2024-10-09 | 15.07 | $25.70 | 6900 |
| 2024-10-08 | 15.70 | $25.67 | 11000 |
| 2024-10-07 | 16.44 | $25.55 | 13800 |
| 2024-10-04 | 17.21 | $25.62 | 4300 |
| 2024-10-03 | 17.48 | $25.61 | 5800 |
| 2024-10-02 | 17.77 | $25.66 | 10000 |
| 2024-10-01 | 18.01 | $25.67 | 10500 |
| 2024-09-30 | 18.46 | $25.51 | 11400 |
| 2024-09-27 | 18.94 | $25.68 | 11500 |
| 2024-09-26 | 18.86 | $25.65 | 18300 |
| 2024-09-25 | 18.78 | $25.67 | 6800 |
| 2024-09-24 | 17.98 | $25.68 | 27300 |
| 2024-09-23 | 17.14 | $25.56 | 21600 |
| 2024-09-20 | 16.40 | $25.54 | 9500 |
| 2024-09-19 | 16.03 | $25.46 | 31900 |
| 2024-09-18 | 15.69 | $25.39 | 32000 |
| 2024-09-17 | 15.78 | $25.36 | 10200 |
| 2024-09-16 | 15.61 | $25.39 | 23000 |
| 2024-09-13 | 15.43 | $25.35 | 13800 |
| 2024-09-12 | 15.73 | $25.20 | 8400 |
| 2024-09-11 | 16.49 | $25.24 | 20900 |
| 2024-09-10 | 17.28 | $25.27 | 19300 |
| 2024-09-09 | 18.12 | $25.24 | 27500 |
| 2024-09-06 | 18.93 | $25.10 | 12200 |
| 2024-09-05 | 19.37 | $25.16 | 6600 |
| 2024-09-04 | 20.09 | $25.12 | 18200 |
| 2024-09-03 | 20.55 | $25.08 | 12500 |
| 2024-08-30 | 21.03 | $24.97 | 53900 |
| 2024-08-29 | 21.54 | $25.10 | 15700 |
| 2024-08-28 | 22.60 | $25.10 | 15900 |
| 2024-08-27 | 23.50 | $25.01 | 9600 |
| 2024-08-26 | 24.45 | $25.07 | 22900 |
| 2024-08-23 | 25.64 | $25.10 | 13700 |
| 2024-08-22 | 26.89 | $25.05 | 31900 |
| 2024-08-21 | 28.20 | $25.17 | 20000 |
| 2024-08-20 | 29.54 | $25.07 | 27700 |
| 2024-08-19 | 30.95 | $25.00 | 71300 |
| 2024-08-16 | 31.76 | $24.85 | 70100 |
| 2024-08-15 | 31.98 | $24.83 | 59800 |
| 2024-08-14 | 32.20 | $24.81 | 33000 |
| 2024-08-13 | 32.50 | $24.83 | 34800 |
| 2024-08-12 | 32.82 | $24.81 | 16600 |
| 2024-08-09 | 33.23 | $24.90 | 29400 |
| 2024-08-08 | 33.43 | $24.82 | 30000 |
| 2024-08-07 | 33.64 | $24.86 | 24500 |
| 2024-08-06 | 34.04 | $24.85 | 28100 |
| 2024-08-05 | 34.46 | $24.79 | 64700 |
| 2024-08-02 | 34.42 | $24.77 | 77200 |
| 2024-08-01 | 35.08 | $24.83 | 129400 |
| 2024-07-31 | 35.92 | $25.40 | 48500 |
| 2024-07-30 | 36.36 | $25.35 | 38000 |
| 2024-07-29 | 36.91 | $25.42 | 47300 |
| 2024-07-26 | 37.48 | $25.34 | 25000 |
| 2024-07-25 | 38.16 | $25.26 | 47400 |
| 2024-07-24 | 39.08 | $25.26 | 44100 |
| 2024-07-23 | 40.13 | $25.33 | 193000 |
| 2024-07-22 | 41.23 | $25.39 | 21700 |
| 2024-07-19 | 41.29 | $25.39 | 8800 |
| 2024-07-18 | 41.38 | $25.35 | 34500 |
| 2024-07-17 | 41.47 | $25.39 | 17800 |
| 2024-07-16 | 41.79 | $25.37 | 35700 |
| 2024-07-15 | 42.12 | $25.40 | 29400 |
| 2024-07-12 | 42.21 | $25.38 | 25300 |
| 2024-07-11 | 42.31 | $25.38 | 17200 |
| 2024-07-10 | 42.60 | $25.30 | 84200 |
| 2024-07-09 | 42.91 | $25.43 | 7200 |
| 2024-07-08 | 42.29 | $25.35 | 26100 |
| 2024-07-05 | 41.64 | $25.38 | 19600 |
| 2024-07-03 | 41.19 | $25.40 | 3700 |
| 2024-07-02 | 40.79 | $25.28 | 13500 |
| 2024-07-01 | 40.61 | $25.23 | 14600 |
| 2024-06-28 | 40.43 | $25.17 | 5700 |
| 2024-06-27 | 40.48 | $25.19 | 11800 |
| 2024-06-26 | 40.56 | $25.19 | 18500 |
| 2024-06-25 | 40.65 | $25.23 | 16400 |
| 2024-06-24 | 40.74 | $25.20 | 6100 |
| 2024-06-21 | 41.00 | $25.29 | 8400 |
| 2024-06-20 | 41.28 | $25.15 | 11700 |
| 2024-06-18 | 41.86 | $25.12 | 26200 |
| 2024-06-17 | 42.48 | $25.14 | 27700 |
| 2024-06-14 | 43.30 | $25.10 | 30200 |
| 2024-06-13 | 44.03 | $25.14 | 32200 |
| 2024-06-12 | 44.63 | $25.20 | 28400 |
| 2024-06-11 | 45.04 | $25.16 | 16600 |
| 2024-06-10 | 45.47 | $25.30 | 7400 |
| 2024-06-07 | 45.48 | $25.33 | 9500 |
| 2024-06-06 | 45.69 | $25.39 | 23600 |
| 2024-06-05 | 45.77 | $25.44 | 11200 |
| 2024-06-04 | 46.06 | $25.36 | 19300 |
| 2024-06-03 | 46.38 | $25.23 | 11000 |
| 2024-05-31 | 46.94 | $25.33 | 11500 |
| 2024-05-30 | 47.49 | $25.24 | 7100 |
| 2024-05-29 | 48.23 | $25.12 | 34100 |
| 2024-05-28 | 49.20 | $25.18 | 30600 |
| 2024-05-24 | 49.86 | $25.13 | 12800 |
| 2024-05-23 | 50.57 | $25.19 | 20500 |
| 2024-05-22 | 51.34 | $25.08 | 16600 |
| 2024-05-21 | 52.26 | $25.08 | 18700 |
| 2024-05-20 | 53.23 | $25.15 | 8600 |
| 2024-05-17 | 54.15 | $25.15 | 9700 |
| 2024-05-16 | 55.19 | $25.06 | 26800 |
| 2024-05-15 | 56.29 | $25.09 | 45900 |
| 2024-05-14 | 57.44 | $25.06 | 12900 |
| 2024-05-13 | 58.52 | $25.13 | 29100 |
| 2024-05-10 | 59.50 | $25.16 | 34100 |
| 2024-05-09 | 60.60 | $25.12 | 36800 |
| 2024-05-08 | 61.72 | $25.22 | 4800 |
| 2024-05-07 | 62.84 | $25.20 | 24800 |
| 2024-05-06 | 63.98 | $25.16 | 34200 |
| 2024-05-03 | 65.17 | $25.15 | 16500 |
| 2024-05-02 | 66.37 | $25.18 | 15900 |
| 2024-05-01 | 67.63 | $25.19 | 43900 |
| 2024-04-30 | 68.99 | $25.08 | 62800 |
| 2024-04-29 | 70.47 | $25.80 | 33100 |
| 2024-04-26 | 70.67 | $25.70 | 16400 |
| 2024-04-25 | 70.89 | $25.69 | 21000 |
| 2024-04-24 | 71.15 | $25.64 | 35800 |
| 2024-04-23 | 71.43 | $25.75 | 16500 |
| 2024-04-22 | 71.51 | $25.60 | 22700 |
| 2024-04-19 | 71.61 | $25.51 | 8300 |
| 2024-04-18 | 71.78 | $25.52 | 20500 |
| 2024-04-17 | 71.97 | $25.37 | 27200 |
| 2024-04-16 | 72.22 | $25.20 | 55600 |
| 2024-04-15 | 72.50 | $25.25 | 110600 |
| 2024-04-12 | 72.78 | $25.41 | 21800 |
| 2024-04-11 | 72.63 | $25.58 | 16900 |
| 2024-04-10 | 72.30 | $25.60 | 16400 |
| 2024-04-09 | 71.91 | $25.66 | 21800 |
| 2024-04-08 | 71.36 | $25.65 | 22900 |
| 2024-04-05 | 70.78 | $25.48 | 35700 |
| 2024-04-04 | 70.18 | $25.65 | 17700 |
| 2024-04-03 | 69.47 | $25.65 | 30600 |
| 2024-04-02 | 68.72 | $25.57 | 29100 |
| 2024-04-01 | 67.94 | $25.58 | 15100 |
| 2024-03-28 | 66.92 | $25.62 | 9900 |
| 2024-03-27 | 65.86 | $25.50 | 11800 |
| 2024-03-26 | 64.74 | $25.42 | 14700 |
| 2024-03-25 | 63.58 | $25.43 | 21300 |
| 2024-03-22 | 62.29 | $25.56 | 20400 |
| 2024-03-21 | 60.87 | $25.49 | 11000 |
| 2024-03-20 | 59.38 | $25.41 | 22600 |
| 2024-03-19 | 57.82 | $25.30 | 57700 |
| 2024-03-18 | 56.17 | $25.46 | 19800 |
| 2024-03-15 | 54.27 | $25.48 | 20700 |
| 2024-03-14 | 52.27 | $25.24 | 29400 |
| 2024-03-13 | 50.17 | $25.24 | 29500 |
| 2024-03-12 | 47.95 | $25.24 | 36400 |
| 2024-03-11 | 45.63 | $25.35 | 62300 |
| 2024-03-08 | 43.14 | $25.26 | 44300 |
| 2024-03-07 | 40.52 | $25.16 | 61600 |
| 2024-03-06 | 37.78 | $25.05 | 167700 |
| 2024-03-05 | 34.89 | $25.02 | 27800 |
| 2024-03-04 | 31.82 | $25.04 | 34700 |
| 2024-03-01 | 28.58 | $25.11 | 74800 |
| 2024-02-29 | 25.16 | $25.23 | 85400 |
| 2024-02-28 | 21.53 | $25.10 | 49800 |
| 2024-02-27 | 17.72 | $24.99 | 59800 |
| 2024-02-26 | 13.70 | $25.05 | 84000 |
| 2024-02-23 | 9.44 | $25.02 | 53000 |
| 2024-02-22 | 4.95 | $25.00 | 35400 |
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