Is New Mountain Finance Corporation 8.250% Notes due 2028 (NMFCZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our New Mountain Finance Corporation 8.250% Notes due 2028 (NMFCZ) research center and poll results.
NASDAQ : NMFCZ
New Mountain Finance Corporation 8.250% Notes due 2028
$25.52 USD
-$0.03 (-0.12%)
- Volume
- 3.01K
- Average Volume
- 10.65K
- Market Capitalization
- $671.56M
- P/E Ratio
- -12.10
- Dividend Yield
- 17.02%
- Price Target
- Year High
- $25.76
- Year Low
- $25.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.29
- Current Ratio
- $1.20
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.43
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.19
Average
25.50
Maximum
25.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.43 | $25.52 | 3008 |
| 2026-07-16 | 25.42 | $25.55 | 5200 |
| 2026-07-15 | 25.41 | $25.54 | 1543 |
| 2026-07-14 | 25.40 | $25.57 | 3900 |
| 2026-07-13 | 25.39 | $25.52 | 1000 |
| 2026-07-10 | 25.38 | $25.50 | 5734 |
| 2026-07-09 | 25.38 | $25.50 | 2700 |
| 2026-07-08 | 25.38 | $25.52 | 2000 |
| 2026-07-07 | 25.37 | $25.54 | 2300 |
| 2026-07-06 | 25.36 | $25.55 | 10354 |
| 2026-07-02 | 25.35 | $25.50 | 24729 |
| 2026-07-01 | 25.33 | $25.45 | 40228 |
| 2026-06-30 | 25.33 | $25.30 | 102601 |
| 2026-06-29 | 25.32 | $25.23 | 50200 |
| 2026-06-26 | 25.32 | $25.26 | 11100 |
| 2026-06-25 | 25.32 | $25.28 | 20200 |
| 2026-06-24 | 25.32 | $25.26 | 20700 |
| 2026-06-23 | 25.32 | $25.27 | 8382 |
| 2026-06-22 | 25.32 | $25.27 | 8107 |
| 2026-06-18 | 25.32 | $25.43 | 4700 |
| 2026-06-17 | 25.31 | $25.32 | 3510 |
| 2026-06-16 | 25.31 | $25.36 | 7600 |
| 2026-06-15 | 25.30 | $25.40 | 1922 |
| 2026-06-12 | 25.29 | $25.36 | 3098 |
| 2026-06-11 | 25.28 | $25.33 | 7886 |
| 2026-06-10 | 25.27 | $25.43 | 6000 |
| 2026-06-09 | 25.26 | $25.50 | 19092 |
| 2026-06-08 | 25.25 | $25.40 | 17951 |
| 2026-06-05 | 25.24 | $25.27 | 4800 |
| 2026-06-04 | 25.24 | $25.34 | 6800 |
| 2026-06-03 | 25.23 | $25.22 | 8100 |
| 2026-06-02 | 25.23 | $25.27 | 4902 |
| 2026-06-01 | 25.23 | $25.25 | 4513 |
| 2026-05-29 | 25.23 | $25.23 | 12200 |
| 2026-05-28 | 25.25 | $25.29 | 5816 |
| 2026-05-27 | 25.27 | $25.27 | 2818 |
| 2026-05-26 | 25.28 | $25.25 | 2628 |
| 2026-05-22 | 25.30 | $25.28 | 38838 |
| 2026-05-21 | 25.32 | $25.17 | 8326 |
| 2026-05-20 | 25.34 | $25.22 | 4900 |
| 2026-05-19 | 25.36 | $25.28 | 9100 |
| 2026-05-18 | 25.38 | $25.18 | 2802 |
| 2026-05-15 | 25.40 | $25.16 | 7600 |
| 2026-05-14 | 25.42 | $25.16 | 18941 |
| 2026-05-13 | 25.43 | $25.18 | 13900 |
| 2026-05-12 | 25.45 | $25.23 | 3100 |
| 2026-05-11 | 25.46 | $25.25 | 4700 |
| 2026-05-08 | 25.47 | $25.24 | 1600 |
| 2026-05-07 | 25.48 | $25.28 | 4500 |
| 2026-05-06 | 25.48 | $25.23 | 8030 |
| 2026-05-05 | 25.49 | $25.23 | 6100 |
| 2026-05-04 | 25.50 | $25.23 | 8700 |
| 2026-05-01 | 25.51 | $25.23 | 24203 |
| 2026-04-30 | 25.52 | $25.68 | 3800 |
| 2026-04-29 | 25.50 | $25.58 | 7500 |
| 2026-04-28 | 25.49 | $25.52 | 900 |
| 2026-04-27 | 25.49 | $25.63 | 18800 |
| 2026-04-24 | 25.47 | $25.67 | 3740 |
| 2026-04-23 | 25.45 | $25.65 | 2100 |
| 2026-04-22 | 25.44 | $25.61 | 9012 |
| 2026-04-21 | 25.42 | $25.56 | 2000 |
| 2026-04-20 | 25.40 | $25.61 | 809 |
| 2026-04-17 | 25.39 | $25.57 | 6000 |
| 2026-04-16 | 25.37 | $25.49 | 1900 |
| 2026-04-15 | 25.36 | $25.49 | 4635 |
| 2026-04-14 | 25.35 | $25.48 | 17355 |
| 2026-04-13 | 25.34 | $25.43 | 12662 |
| 2026-04-10 | 25.33 | $25.43 | 7625 |
| 2026-04-09 | 25.32 | $25.37 | 3000 |
| 2026-04-08 | 25.31 | $25.42 | 5108 |
| 2026-04-07 | 25.30 | $25.35 | 13910 |
| 2026-04-06 | 25.29 | $25.43 | 17426 |
| 2026-04-02 | 25.28 | $25.43 | 8100 |
| 2026-04-01 | 25.27 | $25.37 | 11600 |
| 2026-03-31 | 25.26 | $25.37 | 41500 |
| 2026-03-30 | 25.25 | $25.37 | 9711 |
| 2026-03-27 | 25.24 | $25.33 | 34400 |
| 2026-03-26 | 25.24 | $25.32 | 20511 |
| 2026-03-25 | 25.23 | $25.32 | 21968 |
| 2026-03-24 | 25.23 | $25.25 | 16100 |
| 2026-03-23 | 25.23 | $25.25 | 17845 |
| 2026-03-20 | 25.23 | $25.28 | 20100 |
| 2026-03-19 | 25.23 | $25.27 | 16604 |
| 2026-03-18 | 25.23 | $25.28 | 16300 |
| 2026-03-17 | 25.23 | $25.25 | 14800 |
| 2026-03-16 | 25.22 | $25.27 | 72300 |
| 2026-03-13 | 25.22 | $25.15 | 22300 |
| 2026-03-12 | 25.22 | $25.22 | 22346 |
| 2026-03-11 | 25.21 | $25.23 | 7100 |
| 2026-03-10 | 25.20 | $25.22 | 9500 |
| 2026-03-09 | 25.20 | $25.22 | 18000 |
| 2026-03-06 | 25.20 | $25.22 | 13100 |
| 2026-03-05 | 25.20 | $25.22 | 9600 |
| 2026-03-04 | 25.19 | $25.19 | 2700 |
| 2026-03-03 | 25.19 | $25.17 | 9600 |
| 2026-03-02 | 25.19 | $25.20 | 10700 |
| 2026-02-27 | 25.19 | $25.25 | 14600 |
| 2026-02-26 | 25.21 | $25.22 | 9100 |
| 2026-02-25 | 25.22 | $25.27 | 15600 |
| 2026-02-24 | 25.23 | $25.19 | 5600 |
| 2026-02-23 | 25.25 | $25.21 | 5400 |
| 2026-02-20 | 25.27 | $25.27 | 3400 |
| 2026-02-19 | 25.28 | $25.29 | 3500 |
| 2026-02-18 | 25.29 | $25.27 | 17500 |
| 2026-02-17 | 25.30 | $25.20 | 11600 |
| 2026-02-13 | 25.32 | $25.11 | 14600 |
| 2026-02-12 | 25.34 | $25.13 | 5000 |
| 2026-02-11 | 25.36 | $25.13 | 25600 |
| 2026-02-10 | 25.37 | $25.11 | 26000 |
| 2026-02-09 | 25.39 | $25.18 | 3500 |
| 2026-02-06 | 25.40 | $25.16 | 5300 |
| 2026-02-05 | 25.42 | $25.14 | 7500 |
| 2026-02-04 | 25.43 | $25.18 | 6100 |
| 2026-02-03 | 25.44 | $25.18 | 20800 |
| 2026-02-02 | 25.46 | $25.16 | 27200 |
| 2026-01-30 | 25.47 | $25.14 | 24900 |
| 2026-01-29 | 25.49 | $25.57 | 2300 |
| 2026-01-28 | 25.49 | $25.54 | 3300 |
| 2026-01-27 | 25.48 | $25.53 | 6900 |
| 2026-01-26 | 25.48 | $25.53 | 7300 |
| 2026-01-23 | 25.48 | $25.51 | 1100 |
| 2026-01-22 | 25.48 | $25.51 | 4900 |
| 2026-01-21 | 25.47 | $25.53 | 10900 |
| 2026-01-20 | 25.46 | $25.48 | 2200 |
| 2026-01-16 | 25.46 | $25.50 | 9600 |
| 2026-01-15 | 25.45 | $25.49 | 2800 |
| 2026-01-14 | 25.43 | $25.55 | 8900 |
| 2026-01-13 | 25.42 | $25.46 | 2900 |
| 2026-01-12 | 25.42 | $25.46 | 16500 |
| 2026-01-09 | 25.41 | $25.43 | 3600 |
| 2026-01-08 | 25.41 | $25.46 | 3700 |
| 2026-01-07 | 25.40 | $25.43 | 29400 |
| 2026-01-06 | 25.39 | $25.42 | 14900 |
| 2026-01-05 | 25.38 | $25.44 | 5900 |
| 2026-01-02 | 25.38 | $25.42 | 14100 |
| 2025-12-31 | 25.37 | $25.49 | 99500 |
| 2025-12-30 | 25.35 | $25.59 | 40100 |
| 2025-12-29 | 25.33 | $25.46 | 5700 |
| 2025-12-26 | 25.32 | $25.48 | 11700 |
| 2025-12-24 | 25.31 | $25.46 | 1400 |
| 2025-12-23 | 25.30 | $25.44 | 5300 |
| 2025-12-22 | 25.28 | $25.48 | 16600 |
| 2025-12-19 | 25.26 | $25.34 | 10700 |
| 2025-12-18 | 25.25 | $25.32 | 13600 |
| 2025-12-17 | 25.24 | $25.28 | 9900 |
| 2025-12-16 | 25.24 | $25.28 | 28100 |
| 2025-12-15 | 25.24 | $25.30 | 15900 |
| 2025-12-12 | 25.23 | $25.32 | 4100 |
| 2025-12-11 | 25.22 | $25.33 | 12200 |
| 2025-12-10 | 25.21 | $25.36 | 7100 |
| 2025-12-09 | 25.21 | $25.33 | 10300 |
| 2025-12-08 | 25.20 | $25.31 | 6900 |
| 2025-12-05 | 25.19 | $25.25 | 3500 |
| 2025-12-04 | 25.20 | $25.27 | 6000 |
| 2025-12-03 | 25.20 | $25.27 | 6000 |
| 2025-12-02 | 25.20 | $25.22 | 10400 |
| 2025-12-01 | 25.21 | $25.16 | 27600 |
| 2025-11-28 | 25.20 | $25.18 | 1500 |
| 2025-11-26 | 25.22 | $25.25 | 7100 |
| 2025-11-25 | 25.23 | $25.21 | 3200 |
| 2025-11-24 | 25.25 | $25.14 | 12000 |
| 2025-11-21 | 25.27 | $25.12 | 20900 |
| 2025-11-20 | 25.29 | $25.15 | 55700 |
| 2025-11-19 | 25.31 | $25.15 | 10700 |
| 2025-11-18 | 25.32 | $25.21 | 4100 |
| 2025-11-17 | 25.33 | $25.25 | 3300 |
| 2025-11-14 | 25.34 | $25.14 | 5400 |
| 2025-11-13 | 25.36 | $25.15 | 1800 |
| 2025-11-12 | 25.37 | $25.16 | 6400 |
| 2025-11-11 | 25.38 | $25.18 | 5200 |
| 2025-11-10 | 25.39 | $25.18 | 8800 |
| 2025-11-07 | 25.40 | $25.22 | 8500 |
| 2025-11-06 | 25.41 | $25.30 | 6500 |
| 2025-11-05 | 25.41 | $25.38 | 21100 |
| 2025-11-04 | 25.41 | $25.28 | 13400 |
| 2025-11-03 | 25.41 | $25.30 | 97600 |
| 2025-10-31 | 25.41 | $25.04 | 37700 |
| 2025-10-30 | 25.43 | $25.54 | 25100 |
| 2025-10-29 | 25.42 | $25.50 | 5200 |
| 2025-10-28 | 25.41 | $25.51 | 9900 |
| 2025-10-27 | 25.40 | $25.58 | 3200 |
| 2025-10-24 | 25.38 | $25.52 | 3000 |
| 2025-10-23 | 25.37 | $25.52 | 3600 |
| 2025-10-22 | 25.36 | $25.45 | 3200 |
| 2025-10-21 | 25.36 | $25.45 | 4000 |
| 2025-10-20 | 25.35 | $25.47 | 13100 |
| 2025-10-17 | 25.34 | $25.37 | 28800 |
| 2025-10-16 | 25.34 | $25.44 | 102400 |
| 2025-10-15 | 25.34 | $25.41 | 8900 |
| 2025-10-14 | 25.34 | $25.36 | 2700 |
| 2025-10-13 | 25.34 | $25.36 | 7700 |
| 2025-10-10 | 25.34 | $25.33 | 12100 |
| 2025-10-09 | 25.34 | $25.34 | 34000 |
| 2025-10-08 | 25.34 | $25.34 | 30400 |
| 2025-10-07 | 25.34 | $25.35 | 13500 |
| 2025-10-06 | 25.34 | $25.33 | 7300 |
| 2025-10-03 | 25.34 | $25.36 | 6800 |
| 2025-10-02 | 25.35 | $25.34 | 4700 |
| 2025-10-01 | 25.35 | $25.34 | 12200 |
| 2025-09-30 | 25.35 | $25.28 | 126900 |
| 2025-09-29 | 25.35 | $25.32 | 35700 |
| 2025-09-26 | 25.35 | $25.31 | 2300 |
| 2025-09-25 | 25.35 | $25.30 | 6700 |
| 2025-09-24 | 25.35 | $25.32 | 5500 |
| 2025-09-23 | 25.36 | $25.37 | 7000 |
| 2025-09-22 | 25.36 | $25.32 | 9400 |
| 2025-09-19 | 25.37 | $25.30 | 13200 |
| 2025-09-18 | 25.37 | $25.33 | 15800 |
| 2025-09-17 | 25.38 | $25.42 | 10900 |
| 2025-09-16 | 25.38 | $25.34 | 6700 |
| 2025-09-15 | 25.38 | $25.38 | 20700 |
| 2025-09-12 | 25.38 | $25.38 | 7100 |
| 2025-09-11 | 25.38 | $25.39 | 6200 |
| 2025-09-10 | 25.39 | $25.36 | 18800 |
| 2025-09-09 | 25.39 | $25.36 | 9900 |
| 2025-09-08 | 25.39 | $25.35 | 14900 |
| 2025-09-05 | 25.39 | $25.39 | 5500 |
| 2025-09-04 | 25.39 | $25.36 | 5400 |
| 2025-09-03 | 25.39 | $25.40 | 3000 |
| 2025-09-02 | 25.39 | $25.30 | 20400 |
| 2025-08-29 | 25.39 | $25.26 | 12600 |
| 2025-08-28 | 25.39 | $25.36 | 5900 |
| 2025-08-27 | 25.41 | $25.33 | 6700 |
| 2025-08-26 | 25.42 | $25.42 | 1500 |
| 2025-08-25 | 25.42 | $25.45 | 5400 |
| 2025-08-22 | 25.43 | $25.45 | 1200 |
| 2025-08-21 | 25.44 | $25.40 | 5600 |
| 2025-08-20 | 25.45 | $25.45 | 400 |
| 2025-08-19 | 25.46 | $25.42 | 2500 |
| 2025-08-18 | 25.47 | $25.34 | 3700 |
| 2025-08-15 | 25.48 | $25.40 | 5100 |
| 2025-08-14 | 25.49 | $25.45 | 4000 |
| 2025-08-13 | 25.50 | $25.45 | 2700 |
| 2025-08-12 | 25.51 | $25.40 | 2400 |
| 2025-08-11 | 25.52 | $25.40 | 3500 |
| 2025-08-08 | 25.53 | $25.42 | 2800 |
| 2025-08-07 | 25.54 | $25.35 | 10700 |
| 2025-08-06 | 25.55 | $25.33 | 4400 |
| 2025-08-05 | 25.56 | $25.33 | 6400 |
| 2025-08-04 | 25.57 | $25.30 | 4900 |
| 2025-08-01 | 25.58 | $25.25 | 9600 |
| 2025-07-31 | 25.60 | $25.76 | 23500 |
| 2025-07-30 | 25.58 | $25.59 | 2200 |
| 2025-07-29 | 25.58 | $25.55 | 2400 |
| 2025-07-28 | 25.57 | $25.54 | 18100 |
| 2025-07-25 | 25.58 | $25.63 | 1600 |
| 2025-07-24 | 25.58 | $25.62 | 2400 |
| 2025-07-23 | 25.58 | $25.63 | 8300 |
| 2025-07-22 | 25.58 | $25.65 | 13200 |
| 2025-07-21 | 25.57 | $25.62 | 9200 |
| 2025-07-18 | 25.57 | $25.60 | 6700 |
| 2025-07-17 | 25.57 | $25.60 | 2000 |
| 2025-07-16 | 25.56 | $25.58 | 2000 |
| 2025-07-15 | 25.56 | $25.58 | 4500 |
| 2025-07-14 | 25.55 | $25.64 | 1700 |
| 2025-07-11 | 25.53 | $25.55 | 6000 |
| 2025-07-10 | 25.52 | $25.63 | 8500 |
| 2025-07-09 | 25.51 | $25.55 | 3600 |
| 2025-07-08 | 25.50 | $25.53 | 2200 |
| 2025-07-07 | 25.49 | $25.55 | 6200 |
| 2025-07-03 | 25.48 | $25.53 | 8500 |
| 2025-07-02 | 25.47 | $25.43 | 2900 |
| 2025-07-01 | 25.46 | $25.53 | 3500 |
| 2025-06-30 | 25.44 | $25.46 | 114500 |
| 2025-06-27 | 25.43 | $25.60 | 41400 |
| 2025-06-26 | 25.42 | $25.66 | 3600 |
| 2025-06-25 | 25.40 | $25.59 | 4000 |
| 2025-06-24 | 25.39 | $25.65 | 11200 |
| 2025-06-23 | 25.37 | $25.55 | 12500 |
| 2025-06-20 | 25.35 | $25.55 | 16500 |
| 2025-06-18 | 25.33 | $25.55 | 10800 |
| 2025-06-17 | 25.31 | $25.55 | 12800 |
| 2025-06-16 | 25.29 | $25.45 | 1800 |
| 2025-06-13 | 25.28 | $25.35 | 1500 |
| 2025-06-12 | 25.27 | $25.42 | 5300 |
| 2025-06-11 | 25.25 | $25.33 | 2700 |
| 2025-06-10 | 25.25 | $25.39 | 4500 |
| 2025-06-09 | 25.24 | $25.33 | 8300 |
| 2025-06-06 | 25.23 | $25.30 | 5000 |
| 2025-06-05 | 25.22 | $25.31 | 4100 |
| 2025-06-04 | 25.22 | $25.30 | 2000 |
| 2025-06-03 | 25.21 | $25.29 | 8100 |
| 2025-06-02 | 25.20 | $25.25 | 6700 |
| 2025-05-30 | 25.20 | $25.20 | 41600 |
| 2025-05-29 | 25.20 | $25.32 | 6600 |
| 2025-05-28 | 25.21 | $25.38 | 7200 |
| 2025-05-27 | 25.23 | $25.30 | 9600 |
| 2025-05-23 | 25.24 | $25.26 | 30100 |
| 2025-05-22 | 25.26 | $25.13 | 11200 |
| 2025-05-21 | 25.27 | $25.11 | 11200 |
| 2025-05-20 | 25.29 | $25.18 | 13700 |
| 2025-05-19 | 25.31 | $25.17 | 4200 |
| 2025-05-16 | 25.32 | $25.19 | 8700 |
| 2025-05-15 | 25.33 | $25.16 | 11100 |
| 2025-05-14 | 25.34 | $25.19 | 26200 |
| 2025-05-13 | 25.36 | $25.25 | 16100 |
| 2025-05-12 | 25.37 | $25.14 | 7700 |
| 2025-05-09 | 25.38 | $25.15 | 300 |
| 2025-05-08 | 25.39 | $25.21 | 9200 |
| 2025-05-07 | 25.40 | $25.14 | 17000 |
| 2025-05-06 | 25.40 | $25.17 | 10600 |
| 2025-05-05 | 25.41 | $25.09 | 7900 |
| 2025-05-02 | 25.43 | $25.21 | 8700 |
| 2025-05-01 | 25.44 | $25.22 | 11300 |
| 2025-04-30 | 25.45 | $25.64 | 5500 |
| 2025-04-29 | 25.45 | $25.60 | 13300 |
| 2025-04-28 | 25.44 | $25.61 | 2700 |
| 2025-04-25 | 25.43 | $25.55 | 6100 |
| 2025-04-24 | 25.42 | $25.51 | 18600 |
| 2025-04-23 | 25.42 | $25.50 | 12500 |
| 2025-04-22 | 25.42 | $25.44 | 4700 |
| 2025-04-21 | 25.42 | $25.40 | 19600 |
| 2025-04-17 | 25.42 | $25.44 | 12400 |
| 2025-04-16 | 25.43 | $25.43 | 7900 |
| 2025-04-15 | 25.43 | $25.43 | 8100 |
| 2025-04-14 | 25.43 | $25.44 | 20500 |
| 2025-04-11 | 25.44 | $25.36 | 35500 |
| 2025-04-10 | 25.45 | $25.32 | 20200 |
| 2025-04-09 | 25.46 | $25.40 | 30900 |
| 2025-04-08 | 25.47 | $25.32 | 33300 |
| 2025-04-07 | 25.47 | $25.37 | 31900 |
| 2025-04-04 | 25.47 | $25.36 | 52600 |
| 2025-04-03 | 25.47 | $25.40 | 28300 |
| 2025-04-02 | 25.47 | $25.54 | 1200 |
| 2025-04-01 | 25.46 | $25.50 | 9700 |
| 2025-03-31 | 25.46 | $25.51 | 92100 |
| 2025-03-28 | 25.45 | $25.36 | 28200 |
| 2025-03-27 | 25.45 | $25.43 | 8400 |
| 2025-03-26 | 25.46 | $25.42 | 11600 |
| 2025-03-25 | 25.47 | $25.52 | 13700 |
| 2025-03-24 | 25.47 | $25.46 | 9300 |
| 2025-03-21 | 25.47 | $25.47 | 6500 |
| 2025-03-20 | 25.47 | $25.53 | 4700 |
| 2025-03-19 | 25.47 | $25.51 | 13800 |
| 2025-03-18 | 25.47 | $25.43 | 6400 |
| 2025-03-17 | 25.47 | $25.56 | 1900 |
| 2025-03-14 | 25.47 | $25.64 | 5200 |
| 2025-03-13 | 25.45 | $25.52 | 11100 |
| 2025-03-12 | 25.44 | $25.47 | 5100 |
| 2025-03-11 | 25.44 | $25.36 | 4000 |
| 2025-03-10 | 25.44 | $25.41 | 5500 |
| 2025-03-07 | 25.44 | $25.37 | 13300 |
| 2025-03-06 | 25.44 | $25.38 | 17500 |
| 2025-03-05 | 25.44 | $25.37 | 12000 |
| 2025-03-04 | 25.44 | $25.39 | 8400 |
| 2025-03-03 | 25.44 | $25.39 | 28100 |
| 2025-02-28 | 25.43 | $25.39 | 56100 |
| 2025-02-27 | 25.45 | $25.55 | 4400 |
| 2025-02-26 | 25.46 | $25.60 | 4700 |
| 2025-02-25 | 25.46 | $25.56 | 4100 |
| 2025-02-24 | 25.47 | $25.48 | 2200 |
| 2025-02-21 | 25.48 | $25.55 | 3300 |
| 2025-02-20 | 25.49 | $25.49 | 3500 |
| 2025-02-19 | 25.51 | $25.50 | 1800 |
| 2025-02-18 | 25.52 | $25.51 | 2800 |
| 2025-02-14 | 25.53 | $25.40 | 1300 |
| 2025-02-13 | 25.53 | $25.36 | 6600 |
| 2025-02-12 | 25.55 | $25.35 | 4000 |
| 2025-02-11 | 25.56 | $25.35 | 3200 |
| 2025-02-10 | 25.57 | $25.37 | 2300 |
| 2025-02-07 | 25.58 | $25.39 | 3900 |
| 2025-02-06 | 25.58 | $25.39 | 6600 |
| 2025-02-05 | 25.59 | $25.34 | 9700 |
| 2025-02-04 | 25.61 | $25.45 | 19400 |
| 2025-02-03 | 25.64 | $25.32 | 3600 |
| 2025-01-31 | 25.67 | $25.26 | 9600 |
| 2025-01-30 | 25.71 | $25.75 | 9800 |
| 2025-01-29 | 25.73 | $25.70 | 2700 |
| 2025-01-28 | 25.73 | $25.72 | 2300 |
| 2025-01-27 | 25.73 | $25.75 | 3800 |
| 2025-01-24 | 25.72 | $25.72 | 2500 |
| 2025-01-23 | 25.72 | $25.75 | 500 |
| 2025-01-22 | 25.70 | $25.82 | 3900 |
| 2025-01-21 | 25.69 | $25.72 | 7600 |
| 2025-01-17 | 25.67 | $25.60 | 4600 |
| 2025-01-16 | 25.67 | $25.58 | 3600 |
| 2025-01-15 | 25.66 | $25.61 | 22900 |
| 2025-01-14 | 25.65 | $25.59 | 7000 |
| 2025-01-13 | 25.64 | $25.53 | 7400 |
| 2025-01-10 | 25.64 | $25.59 | 13200 |
| 2025-01-08 | 25.64 | $25.46 | 32300 |
| 2025-01-07 | 25.64 | $25.58 | 17100 |
| 2025-01-06 | 25.64 | $25.75 | 16800 |
| 2025-01-03 | 25.63 | $25.97 | 3700 |
| 2025-01-02 | 25.61 | $25.92 | 10900 |
| 2024-12-31 | 25.58 | $26.18 | 18100 |
| 2024-12-30 | 25.55 | $26.07 | 4800 |
| 2024-12-27 | 25.52 | $25.72 | 900 |
| 2024-12-26 | 25.51 | $25.61 | 10400 |
| 2024-12-24 | 25.50 | $25.60 | 900 |
| 2024-12-23 | 25.50 | $25.72 | 23800 |
| 2024-12-20 | 25.48 | $25.45 | 9700 |
| 2024-12-19 | 25.48 | $25.49 | 6700 |
| 2024-12-18 | 25.47 | $25.47 | 3800 |
| 2024-12-17 | 25.47 | $25.46 | 4200 |
| 2024-12-16 | 25.47 | $25.42 | 1400 |
| 2024-12-13 | 25.47 | $25.42 | 3800 |
| 2024-12-12 | 25.46 | $25.43 | 2300 |
| 2024-12-11 | 25.46 | $25.46 | 300 |
| 2024-12-10 | 25.45 | $25.57 | 17900 |
| 2024-12-09 | 25.44 | $25.55 | 4100 |
| 2024-12-06 | 25.44 | $25.49 | 2800 |
| 2024-12-05 | 25.44 | $25.57 | 6000 |
| 2024-12-04 | 25.43 | $25.54 | 1900 |
| 2024-12-03 | 25.42 | $25.47 | 9900 |
| 2024-12-02 | 25.41 | $25.41 | 15000 |
| 2024-11-29 | 25.41 | $25.49 | 15000 |
| 2024-11-27 | 25.42 | $25.52 | 3400 |
| 2024-11-26 | 25.44 | $25.47 | 3900 |
| 2024-11-25 | 25.46 | $25.50 | 7300 |
| 2024-11-22 | 25.49 | $25.40 | 5400 |
| 2024-11-21 | 25.51 | $25.40 | 5000 |
| 2024-11-20 | 25.55 | $25.45 | 10400 |
| 2024-11-19 | 25.57 | $25.38 | 21900 |
| 2024-11-18 | 25.60 | $25.41 | 19800 |
| 2024-11-15 | 25.63 | $25.40 | 5400 |
| 2024-11-14 | 25.67 | $25.35 | 4200 |
| 2024-11-13 | 25.70 | $25.37 | 6900 |
| 2024-11-12 | 25.74 | $25.35 | 6700 |
| 2024-11-11 | 25.77 | $25.36 | 12600 |
| 2024-11-08 | 25.80 | $25.45 | 24800 |
| 2024-11-07 | 25.83 | $25.51 | 4800 |
| 2024-11-06 | 25.85 | $25.34 | 12800 |
| 2024-11-05 | 25.88 | $25.33 | 10700 |
| 2024-11-04 | 25.90 | $25.35 | 16100 |
| 2024-11-01 | 25.93 | $25.42 | 22700 |
| 2024-10-31 | 25.96 | $25.61 | 46100 |
| 2024-10-30 | 25.97 | $25.95 | 2100 |
| 2024-10-29 | 25.97 | $25.95 | 15100 |
| 2024-10-28 | 25.96 | $25.95 | 1200 |
| 2024-10-25 | 25.95 | $25.95 | 31800 |
| 2024-10-24 | 25.94 | $26.03 | 6300 |
| 2024-10-23 | 25.93 | $25.95 | 1700 |
| 2024-10-22 | 25.92 | $26.01 | — |
| 2024-10-21 | 25.91 | $26.01 | 3300 |
| 2024-10-18 | 25.90 | $26.07 | 16000 |
| 2024-10-17 | 25.89 | $26.04 | 4100 |
| 2024-10-16 | 25.88 | $26.09 | 3500 |
| 2024-10-15 | 25.87 | $26.06 | 5700 |
| 2024-10-14 | 25.85 | $26.00 | 10800 |
| 2024-10-11 | 25.85 | $26.03 | 27800 |
| 2024-10-10 | 25.84 | $25.95 | 3900 |
| 2024-10-09 | 25.83 | $25.94 | 3200 |
| 2024-10-08 | 25.82 | $25.72 | 9100 |
| 2024-10-07 | 25.82 | $25.87 | 3800 |
| 2024-10-04 | 25.80 | $25.92 | 4400 |
| 2024-10-03 | 25.79 | $25.85 | 7100 |
| 2024-10-02 | 25.77 | $25.94 | 4200 |
| 2024-10-01 | 25.74 | $25.78 | 14500 |
| 2024-09-30 | 25.73 | $25.73 | 7300 |
| 2024-09-27 | 25.71 | $25.80 | 6500 |
| 2024-09-26 | 25.69 | $25.77 | 6300 |
| 2024-09-25 | 25.68 | $25.81 | 7900 |
| 2024-09-24 | 25.66 | $25.85 | 2600 |
| 2024-09-23 | 25.64 | $25.83 | 5200 |
| 2024-09-20 | 25.62 | $25.81 | 5000 |
| 2024-09-19 | 25.60 | $25.85 | 5400 |
| 2024-09-18 | 25.57 | $25.85 | 8200 |
| 2024-09-17 | 25.54 | $25.78 | 7100 |
| 2024-09-16 | 25.52 | $25.84 | 6600 |
| 2024-09-13 | 25.49 | $25.85 | 3700 |
| 2024-09-12 | 25.46 | $25.75 | 7200 |
| 2024-09-11 | 25.44 | $25.72 | 4500 |
| 2024-09-10 | 25.42 | $25.72 | 4100 |
| 2024-09-09 | 25.39 | $25.62 | 1500 |
| 2024-09-06 | 25.37 | $25.57 | 9100 |
| 2024-09-05 | 25.35 | $25.52 | 10500 |
| 2024-09-04 | 25.34 | $25.44 | 9600 |
| 2024-09-03 | 25.33 | $25.50 | 2800 |
| 2024-08-30 | 25.32 | $25.36 | 8600 |
| 2024-08-29 | 25.31 | $25.43 | 7900 |
| 2024-08-28 | 25.31 | $25.43 | 1900 |
| 2024-08-27 | 25.32 | $25.45 | 4800 |
| 2024-08-26 | 25.34 | $25.41 | 2500 |
| 2024-08-23 | 25.36 | $25.46 | 13100 |
| 2024-08-22 | 25.37 | $25.36 | 10200 |
| 2024-08-21 | 25.38 | $25.33 | 5800 |
| 2024-08-20 | 25.40 | $25.31 | 6400 |
| 2024-08-19 | 25.42 | $25.32 | 10200 |
| 2024-08-16 | 25.45 | $25.31 | 6600 |
| 2024-08-15 | 25.47 | $25.25 | 18200 |
| 2024-08-14 | 25.50 | $25.30 | 15300 |
| 2024-08-13 | 25.52 | $25.27 | 7200 |
| 2024-08-12 | 25.55 | $25.20 | 10800 |
| 2024-08-09 | 25.58 | $25.24 | 14900 |
| 2024-08-08 | 25.61 | $25.17 | 24200 |
| 2024-08-07 | 25.64 | $25.24 | 8500 |
| 2024-08-06 | 25.66 | $25.30 | 14700 |
| 2024-08-05 | 25.68 | $25.24 | 17200 |
| 2024-08-02 | 25.70 | $25.26 | 13300 |
| 2024-08-01 | 25.71 | $25.35 | 21000 |
| 2024-07-31 | 25.72 | $25.66 | 38900 |
| 2024-07-30 | 25.71 | $25.79 | 3500 |
| 2024-07-29 | 25.70 | $25.75 | 5900 |
| 2024-07-26 | 25.68 | $25.68 | 2700 |
| 2024-07-25 | 25.67 | $25.72 | 5500 |
| 2024-07-24 | 25.66 | $25.60 | 12900 |
| 2024-07-23 | 25.65 | $25.75 | 13200 |
| 2024-07-22 | 25.64 | $25.88 | 4300 |
| 2024-07-19 | 25.62 | $25.75 | 10800 |
| 2024-07-18 | 25.61 | $25.75 | 10200 |
| 2024-07-17 | 25.59 | $25.81 | 3100 |
| 2024-07-16 | 25.57 | $25.77 | 13300 |
| 2024-07-15 | 25.55 | $25.83 | 8700 |
| 2024-07-12 | 25.53 | $25.90 | 19700 |
| 2024-07-11 | 25.50 | $25.72 | 17400 |
| 2024-07-10 | 25.47 | $25.70 | 7600 |
| 2024-07-09 | 25.46 | $25.65 | 13200 |
| 2024-07-08 | 25.44 | $25.66 | 16900 |
| 2024-07-05 | 25.43 | $25.55 | 13800 |
| 2024-07-03 | 25.42 | $25.57 | 5500 |
| 2024-07-02 | 25.41 | $25.46 | 7700 |
| 2024-07-01 | 25.41 | $25.45 | 12500 |
| 2024-06-28 | 25.41 | $25.41 | 10000 |
| 2024-06-27 | 25.40 | $25.48 | 10700 |
| 2024-06-26 | 25.39 | $25.45 | 5900 |
| 2024-06-25 | 25.39 | $25.50 | 19500 |
| 2024-06-24 | 25.38 | $25.53 | 9200 |
| 2024-06-21 | 25.37 | $25.49 | 20600 |
| 2024-06-20 | 25.36 | $25.50 | 20900 |
| 2024-06-18 | 25.36 | $25.45 | 11000 |
| 2024-06-17 | 25.36 | $25.38 | 20000 |
| 2024-06-14 | 25.36 | $25.34 | 23600 |
| 2024-06-13 | 25.36 | $25.31 | 42500 |
| 2024-06-12 | 25.37 | $25.32 | 61400 |
| 2024-06-11 | 25.37 | $25.27 | 36600 |
| 2024-06-10 | 25.37 | $25.33 | 39200 |
| 2024-06-07 | 25.38 | $25.34 | 14900 |
| 2024-06-06 | 25.38 | $25.39 | 21700 |
| 2024-06-05 | 25.38 | $25.43 | 22600 |
| 2024-06-04 | 25.39 | $25.42 | 7200 |
| 2024-06-03 | 25.39 | $25.42 | 10300 |
| 2024-05-31 | 25.39 | $25.36 | 15400 |
| 2024-05-30 | 25.41 | $25.29 | 51200 |
| 2024-05-29 | 25.42 | $25.35 | 37400 |
| 2024-05-28 | 25.43 | $25.34 | 11900 |
| 2024-05-24 | 25.46 | $25.36 | 43700 |
| 2024-05-23 | 25.48 | $25.30 | 39300 |
| 2024-05-22 | 25.50 | $25.38 | 24300 |
| 2024-05-21 | 25.52 | $25.41 | 33700 |
| 2024-05-20 | 25.54 | $25.41 | 29500 |
| 2024-05-17 | 25.56 | $25.44 | 32200 |
| 2024-05-16 | 25.58 | $25.38 | 22300 |
| 2024-05-15 | 25.60 | $25.43 | 70500 |
| 2024-05-14 | 25.61 | $25.35 | 197000 |
| 2024-05-13 | 25.63 | $25.34 | 54100 |
| 2024-05-10 | 25.65 | $25.42 | 21500 |
| 2024-05-09 | 25.66 | $25.43 | 28700 |
| 2024-05-08 | 25.67 | $25.40 | 22200 |
| 2024-05-07 | 25.69 | $25.51 | 12100 |
| 2024-05-06 | 25.70 | $25.49 | 19700 |
| 2024-05-03 | 25.71 | $25.50 | 9400 |
| 2024-05-02 | 25.72 | $25.59 | 10900 |
| 2024-05-01 | 25.73 | $25.55 | 9400 |
| 2024-04-30 | 25.74 | $25.53 | 37900 |
| 2024-04-29 | 25.75 | $25.90 | 30000 |
| 2024-04-26 | 25.74 | $25.83 | 2300 |
| 2024-04-25 | 25.74 | $25.77 | 7600 |
| 2024-04-24 | 25.74 | $25.80 | 6200 |
| 2024-04-23 | 25.74 | $25.82 | 20400 |
| 2024-04-22 | 25.73 | $25.80 | 5000 |
| 2024-04-19 | 25.73 | $25.75 | 8600 |
| 2024-04-18 | 25.73 | $25.75 | 11800 |
| 2024-04-17 | 25.73 | $25.68 | 21000 |
| 2024-04-16 | 25.72 | $25.73 | 9300 |
| 2024-04-15 | 25.73 | $25.73 | 4600 |
| 2024-04-12 | 25.73 | $25.67 | 12100 |
| 2024-04-11 | 25.73 | $25.66 | 11900 |
| 2024-04-10 | 25.74 | $25.65 | 17900 |
| 2024-04-09 | 25.74 | $25.78 | 2400 |
| 2024-04-08 | 25.74 | $25.79 | 16400 |
| 2024-04-05 | 25.74 | $25.67 | 16500 |
| 2024-04-04 | 25.74 | $25.64 | 20600 |
| 2024-04-03 | 25.74 | $25.79 | 21000 |
| 2024-04-02 | 25.73 | $25.79 | 8000 |
| 2024-04-01 | 25.73 | $25.67 | 5400 |
| 2024-03-28 | 25.73 | $25.82 | 102900 |
| 2024-03-27 | 25.73 | $25.74 | 28900 |
| 2024-03-26 | 25.73 | $25.77 | 7300 |
| 2024-03-25 | 25.73 | $25.74 | 9700 |
| 2024-03-22 | 25.74 | $25.77 | 2200 |
| 2024-03-21 | 25.74 | $25.68 | 15500 |
| 2024-03-20 | 25.74 | $25.75 | 7700 |
| 2024-03-19 | 25.74 | $25.65 | 73900 |
| 2024-03-18 | 25.75 | $25.79 | 7300 |
| 2024-03-15 | 25.75 | $25.76 | 23000 |
| 2024-03-14 | 25.76 | $25.66 | 14400 |
| 2024-03-13 | 25.78 | $25.80 | 18600 |
| 2024-03-12 | 25.79 | $25.77 | 11500 |
| 2024-03-11 | 25.80 | $25.77 | 8500 |
| 2024-03-08 | 25.81 | $25.76 | 12800 |
| 2024-03-07 | 25.82 | $25.67 | 18000 |
| 2024-03-06 | 25.83 | $25.60 | 41100 |
| 2024-03-05 | 25.83 | $25.73 | 9900 |
| 2024-03-04 | 25.84 | $25.68 | 14900 |
| 2024-03-01 | 25.84 | $25.66 | 86800 |
| 2024-02-29 | 25.86 | $25.88 | 46000 |
| 2024-02-28 | 25.86 | $25.69 | 17800 |
| 2024-02-27 | 25.87 | $25.82 | 32900 |
| 2024-02-26 | 25.88 | $25.81 | 7700 |
| 2024-02-23 | 25.89 | $25.84 | 17500 |
| 2024-02-22 | 25.89 | $25.76 | 3900 |
| 2024-02-21 | 25.90 | $25.71 | 41100 |
| 2024-02-20 | 25.90 | $25.81 | 24100 |
| 2024-02-16 | 25.91 | $25.81 | 42700 |
| 2024-02-15 | 25.91 | $26.05 | 16200 |
| 2024-02-14 | 25.89 | $25.98 | 6000 |
| 2024-02-13 | 25.88 | $25.99 | 7200 |
| 2024-02-12 | 25.88 | $26.04 | 12200 |
| 2024-02-09 | 25.87 | $25.97 | 2200 |
| 2024-02-08 | 25.87 | $25.90 | 16700 |
| 2024-02-07 | 25.87 | $25.81 | 20300 |
| 2024-02-06 | 25.89 | $25.72 | 18700 |
| 2024-02-05 | 25.90 | $25.80 | 33500 |
| 2024-02-02 | 25.91 | $25.75 | 85200 |
| 2024-02-01 | 25.91 | $26.00 | 17200 |
| 2024-01-31 | 25.90 | $25.91 | 35200 |
| 2024-01-30 | 25.89 | $25.95 | 25400 |
| 2024-01-29 | 25.89 | $25.97 | 20800 |
| 2024-01-26 | 25.90 | $25.97 | 12100 |
| 2024-01-25 | 25.90 | $25.94 | 18600 |
| 2024-01-24 | 25.89 | $25.85 | 9700 |
| 2024-01-23 | 25.89 | $25.87 | 35200 |
| 2024-01-22 | 25.88 | $25.88 | 6000 |
| 2024-01-19 | 25.87 | $25.80 | 26600 |
| 2024-01-18 | 25.87 | $25.71 | 15000 |
| 2024-01-17 | 25.86 | $25.83 | 8300 |
| 2024-01-16 | 25.86 | $25.84 | 14700 |
| 2024-01-12 | 25.86 | $25.95 | 9500 |
| 2024-01-11 | 25.85 | $25.95 | 22300 |
| 2024-01-10 | 25.84 | $25.98 | 31500 |
| 2024-01-09 | 25.84 | $26.03 | 17700 |
| 2024-01-08 | 25.84 | $26.00 | 57400 |
| 2024-01-05 | 25.84 | $25.92 | 7500 |
| 2024-01-04 | 25.85 | $25.84 | 14200 |
| 2024-01-03 | 25.87 | $25.78 | 13100 |
| 2024-01-02 | 25.88 | $25.82 | 16100 |
| 2023-12-29 | 25.90 | $25.90 | 153300 |
| 2023-12-28 | 25.94 | $26.07 | 67600 |
| 2023-12-27 | 25.92 | $26.00 | 39700 |
| 2023-12-26 | 25.89 | $25.77 | 17100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.46
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.22
Average
25.50
Maximum
25.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.46 | $25.52 | 3008 |
| 2026-07-16 | 25.45 | $25.55 | 5200 |
| 2026-07-15 | 25.44 | $25.54 | 1543 |
| 2026-07-14 | 25.43 | $25.57 | 3900 |
| 2026-07-13 | 25.42 | $25.52 | 1000 |
| 2026-07-10 | 25.41 | $25.50 | 5734 |
| 2026-07-09 | 25.40 | $25.50 | 2700 |
| 2026-07-08 | 25.39 | $25.52 | 2000 |
| 2026-07-07 | 25.37 | $25.54 | 2300 |
| 2026-07-06 | 25.36 | $25.55 | 10354 |
| 2026-07-02 | 25.34 | $25.50 | 24729 |
| 2026-07-01 | 25.32 | $25.45 | 40228 |
| 2026-06-30 | 25.30 | $25.30 | 102601 |
| 2026-06-29 | 25.30 | $25.23 | 50200 |
| 2026-06-26 | 25.31 | $25.26 | 11100 |
| 2026-06-25 | 25.32 | $25.28 | 20200 |
| 2026-06-24 | 25.32 | $25.26 | 20700 |
| 2026-06-23 | 25.33 | $25.27 | 8382 |
| 2026-06-22 | 25.33 | $25.27 | 8107 |
| 2026-06-18 | 25.34 | $25.43 | 4700 |
| 2026-06-17 | 25.33 | $25.32 | 3510 |
| 2026-06-16 | 25.33 | $25.36 | 7600 |
| 2026-06-15 | 25.33 | $25.40 | 1922 |
| 2026-06-12 | 25.32 | $25.36 | 3098 |
| 2026-06-11 | 25.32 | $25.33 | 7886 |
| 2026-06-10 | 25.32 | $25.43 | 6000 |
| 2026-06-09 | 25.31 | $25.50 | 19092 |
| 2026-06-08 | 25.29 | $25.40 | 17951 |
| 2026-06-05 | 25.27 | $25.27 | 4800 |
| 2026-06-04 | 25.27 | $25.34 | 6800 |
| 2026-06-03 | 25.27 | $25.22 | 8100 |
| 2026-06-02 | 25.27 | $25.27 | 4902 |
| 2026-06-01 | 25.27 | $25.25 | 4513 |
| 2026-05-29 | 25.27 | $25.23 | 12200 |
| 2026-05-28 | 25.28 | $25.29 | 5816 |
| 2026-05-27 | 25.28 | $25.27 | 2818 |
| 2026-05-26 | 25.28 | $25.25 | 2628 |
| 2026-05-22 | 25.28 | $25.28 | 38838 |
| 2026-05-21 | 25.28 | $25.17 | 8326 |
| 2026-05-20 | 25.29 | $25.22 | 4900 |
| 2026-05-19 | 25.30 | $25.28 | 9100 |
| 2026-05-18 | 25.30 | $25.18 | 2802 |
| 2026-05-15 | 25.32 | $25.16 | 7600 |
| 2026-05-14 | 25.33 | $25.16 | 18941 |
| 2026-05-13 | 25.35 | $25.18 | 13900 |
| 2026-05-12 | 25.37 | $25.23 | 3100 |
| 2026-05-11 | 25.38 | $25.25 | 4700 |
| 2026-05-08 | 25.40 | $25.24 | 1600 |
| 2026-05-07 | 25.42 | $25.28 | 4500 |
| 2026-05-06 | 25.43 | $25.23 | 8030 |
| 2026-05-05 | 25.45 | $25.23 | 6100 |
| 2026-05-04 | 25.47 | $25.23 | 8700 |
| 2026-05-01 | 25.50 | $25.23 | 24203 |
| 2026-04-30 | 25.53 | $25.68 | 3800 |
| 2026-04-29 | 25.51 | $25.58 | 7500 |
| 2026-04-28 | 25.51 | $25.52 | 900 |
| 2026-04-27 | 25.50 | $25.63 | 18800 |
| 2026-04-24 | 25.49 | $25.67 | 3740 |
| 2026-04-23 | 25.47 | $25.65 | 2100 |
| 2026-04-22 | 25.45 | $25.61 | 9012 |
| 2026-04-21 | 25.44 | $25.56 | 2000 |
| 2026-04-20 | 25.42 | $25.61 | 809 |
| 2026-04-17 | 25.40 | $25.57 | 6000 |
| 2026-04-16 | 25.39 | $25.49 | 1900 |
| 2026-04-15 | 25.37 | $25.49 | 4635 |
| 2026-04-14 | 25.36 | $25.48 | 17355 |
| 2026-04-13 | 25.35 | $25.43 | 12662 |
| 2026-04-10 | 25.34 | $25.43 | 7625 |
| 2026-04-09 | 25.33 | $25.37 | 3000 |
| 2026-04-08 | 25.33 | $25.42 | 5108 |
| 2026-04-07 | 25.32 | $25.35 | 13910 |
| 2026-04-06 | 25.32 | $25.43 | 17426 |
| 2026-04-02 | 25.30 | $25.43 | 8100 |
| 2026-04-01 | 25.29 | $25.37 | 11600 |
| 2026-03-31 | 25.28 | $25.37 | 41500 |
| 2026-03-30 | 25.27 | $25.37 | 9711 |
| 2026-03-27 | 25.26 | $25.33 | 34400 |
| 2026-03-26 | 25.26 | $25.32 | 20511 |
| 2026-03-25 | 25.25 | $25.32 | 21968 |
| 2026-03-24 | 25.24 | $25.25 | 16100 |
| 2026-03-23 | 25.24 | $25.25 | 17845 |
| 2026-03-20 | 25.24 | $25.28 | 20100 |
| 2026-03-19 | 25.24 | $25.27 | 16604 |
| 2026-03-18 | 25.23 | $25.28 | 16300 |
| 2026-03-17 | 25.23 | $25.25 | 14800 |
| 2026-03-16 | 25.22 | $25.27 | 72300 |
| 2026-03-13 | 25.22 | $25.15 | 22300 |
| 2026-03-12 | 25.23 | $25.22 | 22346 |
| 2026-03-11 | 25.23 | $25.23 | 7100 |
| 2026-03-10 | 25.23 | $25.22 | 9500 |
| 2026-03-09 | 25.23 | $25.22 | 18000 |
| 2026-03-06 | 25.23 | $25.22 | 13100 |
| 2026-03-05 | 25.23 | $25.22 | 9600 |
| 2026-03-04 | 25.23 | $25.19 | 2700 |
| 2026-03-03 | 25.24 | $25.17 | 9600 |
| 2026-03-02 | 25.24 | $25.20 | 10700 |
| 2026-02-27 | 25.25 | $25.25 | 14600 |
| 2026-02-26 | 25.25 | $25.22 | 9100 |
| 2026-02-25 | 25.25 | $25.27 | 15600 |
| 2026-02-24 | 25.25 | $25.19 | 5600 |
| 2026-02-23 | 25.25 | $25.21 | 5400 |
| 2026-02-20 | 25.26 | $25.27 | 3400 |
| 2026-02-19 | 25.26 | $25.29 | 3500 |
| 2026-02-18 | 25.25 | $25.27 | 17500 |
| 2026-02-17 | 25.25 | $25.20 | 11600 |
| 2026-02-13 | 25.26 | $25.11 | 14600 |
| 2026-02-12 | 25.27 | $25.13 | 5000 |
| 2026-02-11 | 25.29 | $25.13 | 25600 |
| 2026-02-10 | 25.31 | $25.11 | 26000 |
| 2026-02-09 | 25.33 | $25.18 | 3500 |
| 2026-02-06 | 25.34 | $25.16 | 5300 |
| 2026-02-05 | 25.36 | $25.14 | 7500 |
| 2026-02-04 | 25.38 | $25.18 | 6100 |
| 2026-02-03 | 25.41 | $25.18 | 20800 |
| 2026-02-02 | 25.43 | $25.16 | 27200 |
| 2026-01-30 | 25.46 | $25.14 | 24900 |
| 2026-01-29 | 25.49 | $25.57 | 2300 |
| 2026-01-28 | 25.48 | $25.54 | 3300 |
| 2026-01-27 | 25.48 | $25.53 | 6900 |
| 2026-01-26 | 25.47 | $25.53 | 7300 |
| 2026-01-23 | 25.46 | $25.51 | 1100 |
| 2026-01-22 | 25.46 | $25.51 | 4900 |
| 2026-01-21 | 25.45 | $25.53 | 10900 |
| 2026-01-20 | 25.45 | $25.48 | 2200 |
| 2026-01-16 | 25.44 | $25.50 | 9600 |
| 2026-01-15 | 25.44 | $25.49 | 2800 |
| 2026-01-14 | 25.43 | $25.55 | 8900 |
| 2026-01-13 | 25.42 | $25.46 | 2900 |
| 2026-01-12 | 25.41 | $25.46 | 16500 |
| 2026-01-09 | 25.41 | $25.43 | 3600 |
| 2026-01-08 | 25.41 | $25.46 | 3700 |
| 2026-01-07 | 25.40 | $25.43 | 29400 |
| 2026-01-06 | 25.40 | $25.42 | 14900 |
| 2026-01-05 | 25.40 | $25.44 | 5900 |
| 2026-01-02 | 25.39 | $25.42 | 14100 |
| 2025-12-31 | 25.39 | $25.49 | 99500 |
| 2025-12-30 | 25.38 | $25.59 | 40100 |
| 2025-12-29 | 25.36 | $25.46 | 5700 |
| 2025-12-26 | 25.34 | $25.48 | 11700 |
| 2025-12-24 | 25.33 | $25.46 | 1400 |
| 2025-12-23 | 25.32 | $25.44 | 5300 |
| 2025-12-22 | 25.30 | $25.48 | 16600 |
| 2025-12-19 | 25.28 | $25.34 | 10700 |
| 2025-12-18 | 25.28 | $25.32 | 13600 |
| 2025-12-17 | 25.27 | $25.28 | 9900 |
| 2025-12-16 | 25.27 | $25.28 | 28100 |
| 2025-12-15 | 25.27 | $25.30 | 15900 |
| 2025-12-12 | 25.27 | $25.32 | 4100 |
| 2025-12-11 | 25.26 | $25.33 | 12200 |
| 2025-12-10 | 25.26 | $25.36 | 7100 |
| 2025-12-09 | 25.25 | $25.33 | 10300 |
| 2025-12-08 | 25.24 | $25.31 | 6900 |
| 2025-12-05 | 25.23 | $25.25 | 3500 |
| 2025-12-04 | 25.23 | $25.27 | 6000 |
| 2025-12-03 | 25.22 | $25.27 | 6000 |
| 2025-12-02 | 25.22 | $25.22 | 10400 |
| 2025-12-01 | 25.22 | $25.16 | 27600 |
| 2025-11-28 | 25.23 | $25.18 | 1500 |
| 2025-11-26 | 25.23 | $25.25 | 7100 |
| 2025-11-25 | 25.23 | $25.21 | 3200 |
| 2025-11-24 | 25.23 | $25.14 | 12000 |
| 2025-11-21 | 25.24 | $25.12 | 20900 |
| 2025-11-20 | 25.25 | $25.15 | 55700 |
| 2025-11-19 | 25.26 | $25.15 | 10700 |
| 2025-11-18 | 25.27 | $25.21 | 4100 |
| 2025-11-17 | 25.28 | $25.25 | 3300 |
| 2025-11-14 | 25.28 | $25.14 | 5400 |
| 2025-11-13 | 25.30 | $25.15 | 1800 |
| 2025-11-12 | 25.31 | $25.16 | 6400 |
| 2025-11-11 | 25.33 | $25.18 | 5200 |
| 2025-11-10 | 25.35 | $25.18 | 8800 |
| 2025-11-07 | 25.36 | $25.22 | 8500 |
| 2025-11-06 | 25.38 | $25.30 | 6500 |
| 2025-11-05 | 25.39 | $25.38 | 21100 |
| 2025-11-04 | 25.39 | $25.28 | 13400 |
| 2025-11-03 | 25.40 | $25.30 | 97600 |
| 2025-10-31 | 25.41 | $25.04 | 37700 |
| 2025-10-30 | 25.45 | $25.54 | 25100 |
| 2025-10-29 | 25.44 | $25.50 | 5200 |
| 2025-10-28 | 25.43 | $25.51 | 9900 |
| 2025-10-27 | 25.43 | $25.58 | 3200 |
| 2025-10-24 | 25.41 | $25.52 | 3000 |
| 2025-10-23 | 25.40 | $25.52 | 3600 |
| 2025-10-22 | 25.39 | $25.45 | 3200 |
| 2025-10-21 | 25.38 | $25.45 | 4000 |
| 2025-10-20 | 25.37 | $25.47 | 13100 |
| 2025-10-17 | 25.36 | $25.37 | 28800 |
| 2025-10-16 | 25.36 | $25.44 | 102400 |
| 2025-10-15 | 25.35 | $25.41 | 8900 |
| 2025-10-14 | 25.34 | $25.36 | 2700 |
| 2025-10-13 | 25.34 | $25.36 | 7700 |
| 2025-10-10 | 25.34 | $25.33 | 12100 |
| 2025-10-09 | 25.34 | $25.34 | 34000 |
| 2025-10-08 | 25.34 | $25.34 | 30400 |
| 2025-10-07 | 25.34 | $25.35 | 13500 |
| 2025-10-06 | 25.34 | $25.33 | 7300 |
| 2025-10-03 | 25.34 | $25.36 | 6800 |
| 2025-10-02 | 25.34 | $25.34 | 4700 |
| 2025-10-01 | 25.34 | $25.34 | 12200 |
| 2025-09-30 | 25.34 | $25.28 | 126900 |
| 2025-09-29 | 25.35 | $25.32 | 35700 |
| 2025-09-26 | 25.35 | $25.31 | 2300 |
| 2025-09-25 | 25.36 | $25.30 | 6700 |
| 2025-09-24 | 25.36 | $25.32 | 5500 |
| 2025-09-23 | 25.37 | $25.37 | 7000 |
| 2025-09-22 | 25.37 | $25.32 | 9400 |
| 2025-09-19 | 25.37 | $25.30 | 13200 |
| 2025-09-18 | 25.38 | $25.33 | 15800 |
| 2025-09-17 | 25.38 | $25.42 | 10900 |
| 2025-09-16 | 25.38 | $25.34 | 6700 |
| 2025-09-15 | 25.38 | $25.38 | 20700 |
| 2025-09-12 | 25.38 | $25.38 | 7100 |
| 2025-09-11 | 25.38 | $25.39 | 6200 |
| 2025-09-10 | 25.38 | $25.36 | 18800 |
| 2025-09-09 | 25.39 | $25.36 | 9900 |
| 2025-09-08 | 25.39 | $25.35 | 14900 |
| 2025-09-05 | 25.39 | $25.39 | 5500 |
| 2025-09-04 | 25.39 | $25.36 | 5400 |
| 2025-09-03 | 25.40 | $25.40 | 3000 |
| 2025-09-02 | 25.40 | $25.30 | 20400 |
| 2025-08-29 | 25.41 | $25.26 | 12600 |
| 2025-08-28 | 25.42 | $25.36 | 5900 |
| 2025-08-27 | 25.43 | $25.33 | 6700 |
| 2025-08-26 | 25.44 | $25.42 | 1500 |
| 2025-08-25 | 25.44 | $25.45 | 5400 |
| 2025-08-22 | 25.44 | $25.45 | 1200 |
| 2025-08-21 | 25.44 | $25.40 | 5600 |
| 2025-08-20 | 25.44 | $25.45 | 400 |
| 2025-08-19 | 25.44 | $25.42 | 2500 |
| 2025-08-18 | 25.44 | $25.34 | 3700 |
| 2025-08-15 | 25.46 | $25.40 | 5100 |
| 2025-08-14 | 25.46 | $25.45 | 4000 |
| 2025-08-13 | 25.46 | $25.45 | 2700 |
| 2025-08-12 | 25.46 | $25.40 | 2400 |
| 2025-08-11 | 25.47 | $25.40 | 3500 |
| 2025-08-08 | 25.48 | $25.42 | 2800 |
| 2025-08-07 | 25.48 | $25.35 | 10700 |
| 2025-08-06 | 25.50 | $25.33 | 4400 |
| 2025-08-05 | 25.52 | $25.33 | 6400 |
| 2025-08-04 | 25.53 | $25.30 | 4900 |
| 2025-08-01 | 25.56 | $25.25 | 9600 |
| 2025-07-31 | 25.59 | $25.76 | 23500 |
| 2025-07-30 | 25.57 | $25.59 | 2200 |
| 2025-07-29 | 25.57 | $25.55 | 2400 |
| 2025-07-28 | 25.58 | $25.54 | 18100 |
| 2025-07-25 | 25.58 | $25.63 | 1600 |
| 2025-07-24 | 25.57 | $25.62 | 2400 |
| 2025-07-23 | 25.57 | $25.63 | 8300 |
| 2025-07-22 | 25.56 | $25.65 | 13200 |
| 2025-07-21 | 25.55 | $25.62 | 9200 |
| 2025-07-18 | 25.55 | $25.60 | 6700 |
| 2025-07-17 | 25.54 | $25.60 | 2000 |
| 2025-07-16 | 25.53 | $25.58 | 2000 |
| 2025-07-15 | 25.53 | $25.58 | 4500 |
| 2025-07-14 | 25.52 | $25.64 | 1700 |
| 2025-07-11 | 25.51 | $25.55 | 6000 |
| 2025-07-10 | 25.51 | $25.63 | 8500 |
| 2025-07-09 | 25.49 | $25.55 | 3600 |
| 2025-07-08 | 25.49 | $25.53 | 2200 |
| 2025-07-07 | 25.48 | $25.55 | 6200 |
| 2025-07-03 | 25.48 | $25.53 | 8500 |
| 2025-07-02 | 25.47 | $25.43 | 2900 |
| 2025-07-01 | 25.48 | $25.53 | 3500 |
| 2025-06-30 | 25.47 | $25.46 | 114500 |
| 2025-06-27 | 25.47 | $25.60 | 41400 |
| 2025-06-26 | 25.46 | $25.66 | 3600 |
| 2025-06-25 | 25.44 | $25.59 | 4000 |
| 2025-06-24 | 25.42 | $25.65 | 11200 |
| 2025-06-23 | 25.40 | $25.55 | 12500 |
| 2025-06-20 | 25.38 | $25.55 | 16500 |
| 2025-06-18 | 25.36 | $25.55 | 10800 |
| 2025-06-17 | 25.34 | $25.55 | 12800 |
| 2025-06-16 | 25.32 | $25.45 | 1800 |
| 2025-06-13 | 25.31 | $25.35 | 1500 |
| 2025-06-12 | 25.30 | $25.42 | 5300 |
| 2025-06-11 | 25.29 | $25.33 | 2700 |
| 2025-06-10 | 25.29 | $25.39 | 4500 |
| 2025-06-09 | 25.27 | $25.33 | 8300 |
| 2025-06-06 | 25.27 | $25.30 | 5000 |
| 2025-06-05 | 25.27 | $25.31 | 4100 |
| 2025-06-04 | 25.26 | $25.30 | 2000 |
| 2025-06-03 | 25.26 | $25.29 | 8100 |
| 2025-06-02 | 25.25 | $25.25 | 6700 |
| 2025-05-30 | 25.25 | $25.20 | 41600 |
| 2025-05-29 | 25.26 | $25.32 | 6600 |
| 2025-05-28 | 25.25 | $25.38 | 7200 |
| 2025-05-27 | 25.24 | $25.30 | 9600 |
| 2025-05-23 | 25.23 | $25.26 | 30100 |
| 2025-05-22 | 25.23 | $25.13 | 11200 |
| 2025-05-21 | 25.24 | $25.11 | 11200 |
| 2025-05-20 | 25.26 | $25.18 | 13700 |
| 2025-05-19 | 25.26 | $25.17 | 4200 |
| 2025-05-16 | 25.27 | $25.19 | 8700 |
| 2025-05-15 | 25.28 | $25.16 | 11100 |
| 2025-05-14 | 25.29 | $25.19 | 26200 |
| 2025-05-13 | 25.31 | $25.25 | 16100 |
| 2025-05-12 | 25.31 | $25.14 | 7700 |
| 2025-05-09 | 25.33 | $25.15 | 300 |
| 2025-05-08 | 25.35 | $25.21 | 9200 |
| 2025-05-07 | 25.36 | $25.14 | 17000 |
| 2025-05-06 | 25.39 | $25.17 | 10600 |
| 2025-05-05 | 25.41 | $25.09 | 7900 |
| 2025-05-02 | 25.44 | $25.21 | 8700 |
| 2025-05-01 | 25.47 | $25.22 | 11300 |
| 2025-04-30 | 25.49 | $25.64 | 5500 |
| 2025-04-29 | 25.48 | $25.60 | 13300 |
| 2025-04-28 | 25.46 | $25.61 | 2700 |
| 2025-04-25 | 25.45 | $25.55 | 6100 |
| 2025-04-24 | 25.44 | $25.51 | 18600 |
| 2025-04-23 | 25.43 | $25.50 | 12500 |
| 2025-04-22 | 25.42 | $25.44 | 4700 |
| 2025-04-21 | 25.42 | $25.40 | 19600 |
| 2025-04-17 | 25.42 | $25.44 | 12400 |
| 2025-04-16 | 25.42 | $25.43 | 7900 |
| 2025-04-15 | 25.42 | $25.43 | 8100 |
| 2025-04-14 | 25.42 | $25.44 | 20500 |
| 2025-04-11 | 25.42 | $25.36 | 35500 |
| 2025-04-10 | 25.42 | $25.32 | 20200 |
| 2025-04-09 | 25.43 | $25.40 | 30900 |
| 2025-04-08 | 25.44 | $25.32 | 33300 |
| 2025-04-07 | 25.45 | $25.37 | 31900 |
| 2025-04-04 | 25.46 | $25.36 | 52600 |
| 2025-04-03 | 25.47 | $25.40 | 28300 |
| 2025-04-02 | 25.48 | $25.54 | 1200 |
| 2025-04-01 | 25.47 | $25.50 | 9700 |
| 2025-03-31 | 25.47 | $25.51 | 92100 |
| 2025-03-28 | 25.46 | $25.36 | 28200 |
| 2025-03-27 | 25.47 | $25.43 | 8400 |
| 2025-03-26 | 25.48 | $25.42 | 11600 |
| 2025-03-25 | 25.48 | $25.52 | 13700 |
| 2025-03-24 | 25.48 | $25.46 | 9300 |
| 2025-03-21 | 25.48 | $25.47 | 6500 |
| 2025-03-20 | 25.48 | $25.53 | 4700 |
| 2025-03-19 | 25.48 | $25.51 | 13800 |
| 2025-03-18 | 25.47 | $25.43 | 6400 |
| 2025-03-17 | 25.48 | $25.56 | 1900 |
| 2025-03-14 | 25.47 | $25.64 | 5200 |
| 2025-03-13 | 25.45 | $25.52 | 11100 |
| 2025-03-12 | 25.44 | $25.47 | 5100 |
| 2025-03-11 | 25.44 | $25.36 | 4000 |
| 2025-03-10 | 25.45 | $25.41 | 5500 |
| 2025-03-07 | 25.45 | $25.37 | 13300 |
| 2025-03-06 | 25.46 | $25.38 | 17500 |
| 2025-03-05 | 25.47 | $25.37 | 12000 |
| 2025-03-04 | 25.48 | $25.39 | 8400 |
| 2025-03-03 | 25.49 | $25.39 | 28100 |
| 2025-02-28 | 25.50 | $25.39 | 56100 |
| 2025-02-27 | 25.51 | $25.55 | 4400 |
| 2025-02-26 | 25.50 | $25.60 | 4700 |
| 2025-02-25 | 25.49 | $25.56 | 4100 |
| 2025-02-24 | 25.49 | $25.48 | 2200 |
| 2025-02-21 | 25.49 | $25.55 | 3300 |
| 2025-02-20 | 25.48 | $25.49 | 3500 |
| 2025-02-19 | 25.48 | $25.50 | 1800 |
| 2025-02-18 | 25.48 | $25.51 | 2800 |
| 2025-02-14 | 25.47 | $25.40 | 1300 |
| 2025-02-13 | 25.48 | $25.36 | 6600 |
| 2025-02-12 | 25.49 | $25.35 | 4000 |
| 2025-02-11 | 25.51 | $25.35 | 3200 |
| 2025-02-10 | 25.53 | $25.37 | 2300 |
| 2025-02-07 | 25.54 | $25.39 | 3900 |
| 2025-02-06 | 25.56 | $25.39 | 6600 |
| 2025-02-05 | 25.58 | $25.34 | 9700 |
| 2025-02-04 | 25.60 | $25.45 | 19400 |
| 2025-02-03 | 25.62 | $25.32 | 3600 |
| 2025-01-31 | 25.65 | $25.26 | 9600 |
| 2025-01-30 | 25.69 | $25.75 | 9800 |
| 2025-01-29 | 25.68 | $25.70 | 2700 |
| 2025-01-28 | 25.68 | $25.72 | 2300 |
| 2025-01-27 | 25.68 | $25.75 | 3800 |
| 2025-01-24 | 25.67 | $25.72 | 2500 |
| 2025-01-23 | 25.67 | $25.75 | 500 |
| 2025-01-22 | 25.66 | $25.82 | 3900 |
| 2025-01-21 | 25.64 | $25.72 | 7600 |
| 2025-01-17 | 25.63 | $25.60 | 4600 |
| 2025-01-16 | 25.64 | $25.58 | 3600 |
| 2025-01-15 | 25.64 | $25.61 | 22900 |
| 2025-01-14 | 25.64 | $25.59 | 7000 |
| 2025-01-13 | 25.65 | $25.53 | 7400 |
| 2025-01-10 | 25.66 | $25.59 | 13200 |
| 2025-01-08 | 25.67 | $25.46 | 32300 |
| 2025-01-07 | 25.69 | $25.58 | 17100 |
| 2025-01-06 | 25.71 | $25.75 | 16800 |
| 2025-01-03 | 25.70 | $25.97 | 3700 |
| 2025-01-02 | 25.67 | $25.92 | 10900 |
| 2024-12-31 | 25.65 | $26.18 | 18100 |
| 2024-12-30 | 25.59 | $26.07 | 4800 |
| 2024-12-27 | 25.54 | $25.72 | 900 |
| 2024-12-26 | 25.52 | $25.61 | 10400 |
| 2024-12-24 | 25.51 | $25.60 | 900 |
| 2024-12-23 | 25.50 | $25.72 | 23800 |
| 2024-12-20 | 25.48 | $25.45 | 9700 |
| 2024-12-19 | 25.48 | $25.49 | 6700 |
| 2024-12-18 | 25.48 | $25.47 | 3800 |
| 2024-12-17 | 25.48 | $25.46 | 4200 |
| 2024-12-16 | 25.48 | $25.42 | 1400 |
| 2024-12-13 | 25.49 | $25.42 | 3800 |
| 2024-12-12 | 25.50 | $25.43 | 2300 |
| 2024-12-11 | 25.51 | $25.46 | 300 |
| 2024-12-10 | 25.51 | $25.57 | 17900 |
| 2024-12-09 | 25.50 | $25.55 | 4100 |
| 2024-12-06 | 25.50 | $25.49 | 2800 |
| 2024-12-05 | 25.50 | $25.57 | 6000 |
| 2024-12-04 | 25.49 | $25.54 | 1900 |
| 2024-12-03 | 25.49 | $25.47 | 9900 |
| 2024-12-02 | 25.49 | $25.41 | 15000 |
| 2024-11-29 | 25.50 | $25.49 | 15000 |
| 2024-11-27 | 25.50 | $25.52 | 3400 |
| 2024-11-26 | 25.50 | $25.47 | 3900 |
| 2024-11-25 | 25.50 | $25.50 | 7300 |
| 2024-11-22 | 25.50 | $25.40 | 5400 |
| 2024-11-21 | 25.51 | $25.40 | 5000 |
| 2024-11-20 | 25.52 | $25.45 | 10400 |
| 2024-11-19 | 25.53 | $25.38 | 21900 |
| 2024-11-18 | 25.55 | $25.41 | 19800 |
| 2024-11-15 | 25.56 | $25.40 | 5400 |
| 2024-11-14 | 25.58 | $25.35 | 4200 |
| 2024-11-13 | 25.60 | $25.37 | 6900 |
| 2024-11-12 | 25.62 | $25.35 | 6700 |
| 2024-11-11 | 25.65 | $25.36 | 12600 |
| 2024-11-08 | 25.68 | $25.45 | 24800 |
| 2024-11-07 | 25.71 | $25.51 | 4800 |
| 2024-11-06 | 25.73 | $25.34 | 12800 |
| 2024-11-05 | 25.77 | $25.33 | 10700 |
| 2024-11-04 | 25.82 | $25.35 | 16100 |
| 2024-11-01 | 25.87 | $25.42 | 22700 |
| 2024-10-31 | 25.91 | $25.61 | 46100 |
| 2024-10-30 | 25.95 | $25.95 | 2100 |
| 2024-10-29 | 25.95 | $25.95 | 15100 |
| 2024-10-28 | 25.95 | $25.95 | 1200 |
| 2024-10-25 | 25.94 | $25.95 | 31800 |
| 2024-10-24 | 25.94 | $26.03 | 6300 |
| 2024-10-23 | 25.94 | $25.95 | 1700 |
| 2024-10-22 | 25.93 | $26.01 | — |
| 2024-10-21 | 25.93 | $26.01 | 3300 |
| 2024-10-18 | 25.92 | $26.07 | 16000 |
| 2024-10-17 | 25.90 | $26.04 | 4100 |
| 2024-10-16 | 25.89 | $26.09 | 3500 |
| 2024-10-15 | 25.86 | $26.06 | 5700 |
| 2024-10-14 | 25.84 | $26.00 | 10800 |
| 2024-10-11 | 25.83 | $26.03 | 27800 |
| 2024-10-10 | 25.81 | $25.95 | 3900 |
| 2024-10-09 | 25.79 | $25.94 | 3200 |
| 2024-10-08 | 25.78 | $25.72 | 9100 |
| 2024-10-07 | 25.78 | $25.87 | 3800 |
| 2024-10-04 | 25.77 | $25.92 | 4400 |
| 2024-10-03 | 25.76 | $25.85 | 7100 |
| 2024-10-02 | 25.75 | $25.94 | 4200 |
| 2024-10-01 | 25.73 | $25.78 | 14500 |
| 2024-09-30 | 25.72 | $25.73 | 7300 |
| 2024-09-27 | 25.72 | $25.80 | 6500 |
| 2024-09-26 | 25.71 | $25.77 | 6300 |
| 2024-09-25 | 25.70 | $25.81 | 7900 |
| 2024-09-24 | 25.69 | $25.85 | 2600 |
| 2024-09-23 | 25.68 | $25.83 | 5200 |
| 2024-09-20 | 25.66 | $25.81 | 5000 |
| 2024-09-19 | 25.65 | $25.85 | 5400 |
| 2024-09-18 | 25.62 | $25.85 | 8200 |
| 2024-09-17 | 25.60 | $25.78 | 7100 |
| 2024-09-16 | 25.58 | $25.84 | 6600 |
| 2024-09-13 | 25.55 | $25.85 | 3700 |
| 2024-09-12 | 25.52 | $25.75 | 7200 |
| 2024-09-11 | 25.50 | $25.72 | 4500 |
| 2024-09-10 | 25.48 | $25.72 | 4100 |
| 2024-09-09 | 25.45 | $25.62 | 1500 |
| 2024-09-06 | 25.43 | $25.57 | 9100 |
| 2024-09-05 | 25.42 | $25.52 | 10500 |
| 2024-09-04 | 25.41 | $25.44 | 9600 |
| 2024-09-03 | 25.40 | $25.50 | 2800 |
| 2024-08-30 | 25.39 | $25.36 | 8600 |
| 2024-08-29 | 25.40 | $25.43 | 7900 |
| 2024-08-28 | 25.39 | $25.43 | 1900 |
| 2024-08-27 | 25.39 | $25.45 | 4800 |
| 2024-08-26 | 25.38 | $25.41 | 2500 |
| 2024-08-23 | 25.38 | $25.46 | 13100 |
| 2024-08-22 | 25.37 | $25.36 | 10200 |
| 2024-08-21 | 25.37 | $25.33 | 5800 |
| 2024-08-20 | 25.38 | $25.31 | 6400 |
| 2024-08-19 | 25.38 | $25.32 | 10200 |
| 2024-08-16 | 25.39 | $25.31 | 6600 |
| 2024-08-15 | 25.40 | $25.25 | 18200 |
| 2024-08-14 | 25.41 | $25.30 | 15300 |
| 2024-08-13 | 25.43 | $25.27 | 7200 |
| 2024-08-12 | 25.44 | $25.20 | 10800 |
| 2024-08-09 | 25.47 | $25.24 | 14900 |
| 2024-08-08 | 25.49 | $25.17 | 24200 |
| 2024-08-07 | 25.53 | $25.24 | 8500 |
| 2024-08-06 | 25.56 | $25.30 | 14700 |
| 2024-08-05 | 25.58 | $25.24 | 17200 |
| 2024-08-02 | 25.62 | $25.26 | 13300 |
| 2024-08-01 | 25.66 | $25.35 | 21000 |
| 2024-07-31 | 25.69 | $25.66 | 38900 |
| 2024-07-30 | 25.69 | $25.79 | 3500 |
| 2024-07-29 | 25.68 | $25.75 | 5900 |
| 2024-07-26 | 25.68 | $25.68 | 2700 |
| 2024-07-25 | 25.68 | $25.72 | 5500 |
| 2024-07-24 | 25.67 | $25.60 | 12900 |
| 2024-07-23 | 25.68 | $25.75 | 13200 |
| 2024-07-22 | 25.67 | $25.88 | 4300 |
| 2024-07-19 | 25.65 | $25.75 | 10800 |
| 2024-07-18 | 25.64 | $25.75 | 10200 |
| 2024-07-17 | 25.63 | $25.81 | 3100 |
| 2024-07-16 | 25.61 | $25.77 | 13300 |
| 2024-07-15 | 25.59 | $25.83 | 8700 |
| 2024-07-12 | 25.57 | $25.90 | 19700 |
| 2024-07-11 | 25.53 | $25.72 | 17400 |
| 2024-07-10 | 25.51 | $25.70 | 7600 |
| 2024-07-09 | 25.49 | $25.65 | 13200 |
| 2024-07-08 | 25.48 | $25.66 | 16900 |
| 2024-07-05 | 25.46 | $25.55 | 13800 |
| 2024-07-03 | 25.45 | $25.57 | 5500 |
| 2024-07-02 | 25.43 | $25.46 | 7700 |
| 2024-07-01 | 25.43 | $25.45 | 12500 |
| 2024-06-28 | 25.43 | $25.41 | 10000 |
| 2024-06-27 | 25.43 | $25.48 | 10700 |
| 2024-06-26 | 25.42 | $25.45 | 5900 |
| 2024-06-25 | 25.42 | $25.50 | 19500 |
| 2024-06-24 | 25.41 | $25.53 | 9200 |
| 2024-06-21 | 25.40 | $25.49 | 20600 |
| 2024-06-20 | 25.39 | $25.50 | 20900 |
| 2024-06-18 | 25.38 | $25.45 | 11000 |
| 2024-06-17 | 25.37 | $25.38 | 20000 |
| 2024-06-14 | 25.37 | $25.34 | 23600 |
| 2024-06-13 | 25.38 | $25.31 | 42500 |
| 2024-06-12 | 25.38 | $25.32 | 61400 |
| 2024-06-11 | 25.39 | $25.27 | 36600 |
| 2024-06-10 | 25.40 | $25.33 | 39200 |
| 2024-06-07 | 25.41 | $25.34 | 14900 |
| 2024-06-06 | 25.42 | $25.39 | 21700 |
| 2024-06-05 | 25.42 | $25.43 | 22600 |
| 2024-06-04 | 25.42 | $25.42 | 7200 |
| 2024-06-03 | 25.42 | $25.42 | 10300 |
| 2024-05-31 | 25.42 | $25.36 | 15400 |
| 2024-05-30 | 25.42 | $25.29 | 51200 |
| 2024-05-29 | 25.44 | $25.35 | 37400 |
| 2024-05-28 | 25.45 | $25.34 | 11900 |
| 2024-05-24 | 25.46 | $25.36 | 43700 |
| 2024-05-23 | 25.47 | $25.30 | 39300 |
| 2024-05-22 | 25.49 | $25.38 | 24300 |
| 2024-05-21 | 25.50 | $25.41 | 33700 |
| 2024-05-20 | 25.51 | $25.41 | 29500 |
| 2024-05-17 | 25.52 | $25.44 | 32200 |
| 2024-05-16 | 25.52 | $25.38 | 22300 |
| 2024-05-15 | 25.54 | $25.43 | 70500 |
| 2024-05-14 | 25.55 | $25.35 | 197000 |
| 2024-05-13 | 25.57 | $25.34 | 54100 |
| 2024-05-10 | 25.60 | $25.42 | 21500 |
| 2024-05-09 | 25.62 | $25.43 | 28700 |
| 2024-05-08 | 25.64 | $25.40 | 22200 |
| 2024-05-07 | 25.66 | $25.51 | 12100 |
| 2024-05-06 | 25.68 | $25.49 | 19700 |
| 2024-05-03 | 25.70 | $25.50 | 9400 |
| 2024-05-02 | 25.72 | $25.59 | 10900 |
| 2024-05-01 | 25.73 | $25.55 | 9400 |
| 2024-04-30 | 25.75 | $25.53 | 37900 |
| 2024-04-29 | 25.77 | $25.90 | 30000 |
| 2024-04-26 | 25.76 | $25.83 | 2300 |
| 2024-04-25 | 25.75 | $25.77 | 7600 |
| 2024-04-24 | 25.75 | $25.80 | 6200 |
| 2024-04-23 | 25.74 | $25.82 | 20400 |
| 2024-04-22 | 25.73 | $25.80 | 5000 |
| 2024-04-19 | 25.73 | $25.75 | 8600 |
| 2024-04-18 | 25.72 | $25.75 | 11800 |
| 2024-04-17 | 25.72 | $25.68 | 21000 |
| 2024-04-16 | 25.73 | $25.73 | 9300 |
| 2024-04-15 | 25.72 | $25.73 | 4600 |
| 2024-04-12 | 25.72 | $25.67 | 12100 |
| 2024-04-11 | 25.73 | $25.66 | 11900 |
| 2024-04-10 | 25.74 | $25.65 | 17900 |
| 2024-04-09 | 25.75 | $25.78 | 2400 |
| 2024-04-08 | 25.74 | $25.79 | 16400 |
| 2024-04-05 | 25.74 | $25.67 | 16500 |
| 2024-04-04 | 25.74 | $25.64 | 20600 |
| 2024-04-03 | 25.76 | $25.79 | 21000 |
| 2024-04-02 | 25.75 | $25.79 | 8000 |
| 2024-04-01 | 25.75 | $25.67 | 5400 |
| 2024-03-28 | 25.76 | $25.82 | 102900 |
| 2024-03-27 | 25.75 | $25.74 | 28900 |
| 2024-03-26 | 25.75 | $25.77 | 7300 |
| 2024-03-25 | 25.75 | $25.74 | 9700 |
| 2024-03-22 | 25.75 | $25.77 | 2200 |
| 2024-03-21 | 25.75 | $25.68 | 15500 |
| 2024-03-20 | 25.76 | $25.75 | 7700 |
| 2024-03-19 | 25.76 | $25.65 | 73900 |
| 2024-03-18 | 25.77 | $25.79 | 7300 |
| 2024-03-15 | 25.76 | $25.76 | 23000 |
| 2024-03-14 | 25.76 | $25.66 | 14400 |
| 2024-03-13 | 25.78 | $25.80 | 18600 |
| 2024-03-12 | 25.77 | $25.77 | 11500 |
| 2024-03-11 | 25.77 | $25.77 | 8500 |
| 2024-03-08 | 25.77 | $25.76 | 12800 |
| 2024-03-07 | 25.78 | $25.67 | 18000 |
| 2024-03-06 | 25.79 | $25.60 | 41100 |
| 2024-03-05 | 25.81 | $25.73 | 9900 |
| 2024-03-04 | 25.81 | $25.68 | 14900 |
| 2024-03-01 | 25.83 | $25.66 | 86800 |
| 2024-02-29 | 25.85 | $25.88 | 46000 |
| 2024-02-28 | 25.84 | $25.69 | 17800 |
| 2024-02-27 | 25.86 | $25.82 | 32900 |
| 2024-02-26 | 25.86 | $25.81 | 7700 |
| 2024-02-23 | 25.87 | $25.84 | 17500 |
| 2024-02-22 | 25.87 | $25.76 | 3900 |
| 2024-02-21 | 25.88 | $25.71 | 41100 |
| 2024-02-20 | 25.90 | $25.81 | 24100 |
| 2024-02-16 | 25.91 | $25.81 | 42700 |
| 2024-02-15 | 25.92 | $26.05 | 16200 |
| 2024-02-14 | 25.91 | $25.98 | 6000 |
| 2024-02-13 | 25.90 | $25.99 | 7200 |
| 2024-02-12 | 25.89 | $26.04 | 12200 |
| 2024-02-09 | 25.87 | $25.97 | 2200 |
| 2024-02-08 | 25.86 | $25.90 | 16700 |
| 2024-02-07 | 25.86 | $25.81 | 20300 |
| 2024-02-06 | 25.87 | $25.72 | 18700 |
| 2024-02-05 | 25.88 | $25.80 | 33500 |
| 2024-02-02 | 25.89 | $25.75 | 85200 |
| 2024-02-01 | 25.90 | $26.00 | 17200 |
| 2024-01-31 | 25.89 | $25.91 | 35200 |
| 2024-01-30 | 25.89 | $25.95 | 25400 |
| 2024-01-29 | 25.89 | $25.97 | 20800 |
| 2024-01-26 | 25.88 | $25.97 | 12100 |
| 2024-01-25 | 25.87 | $25.94 | 18600 |
| 2024-01-24 | 25.86 | $25.85 | 9700 |
| 2024-01-23 | 25.86 | $25.87 | 35200 |
| 2024-01-22 | 25.86 | $25.88 | 6000 |
| 2024-01-19 | 25.86 | $25.80 | 26600 |
| 2024-01-18 | 25.86 | $25.71 | 15000 |
| 2024-01-17 | 25.88 | $25.83 | 8300 |
| 2024-01-16 | 25.88 | $25.84 | 14700 |
| 2024-01-12 | 25.89 | $25.95 | 9500 |
| 2024-01-11 | 25.88 | $25.95 | 22300 |
| 2024-01-10 | 25.88 | $25.98 | 31500 |
| 2024-01-09 | 25.86 | $26.03 | 17700 |
| 2024-01-08 | 25.85 | $26.00 | 57400 |
| 2024-01-05 | 25.83 | $25.92 | 7500 |
| 2024-01-04 | 25.82 | $25.84 | 14200 |
| 2024-01-03 | 25.82 | $25.78 | 13100 |
| 2024-01-02 | 25.82 | $25.82 | 16100 |
| 2023-12-29 | 25.82 | $25.90 | 153300 |
| 2023-12-28 | 25.82 | $26.07 | 67600 |
| 2023-12-27 | 25.79 | $26.00 | 39700 |
| 2023-12-26 | 25.77 | $25.77 | 17100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.48
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.18
Average
25.50
Maximum
25.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.48 | $25.52 | 3008 |
| 2026-07-16 | 25.47 | $25.55 | 5200 |
| 2026-07-15 | 25.46 | $25.54 | 1543 |
| 2026-07-14 | 25.45 | $25.57 | 3900 |
| 2026-07-13 | 25.43 | $25.52 | 1000 |
| 2026-07-10 | 25.42 | $25.50 | 5734 |
| 2026-07-09 | 25.40 | $25.50 | 2700 |
| 2026-07-08 | 25.39 | $25.52 | 2000 |
| 2026-07-07 | 25.38 | $25.54 | 2300 |
| 2026-07-06 | 25.36 | $25.55 | 10354 |
| 2026-07-02 | 25.34 | $25.50 | 24729 |
| 2026-07-01 | 25.33 | $25.45 | 40228 |
| 2026-06-30 | 25.31 | $25.30 | 102601 |
| 2026-06-29 | 25.32 | $25.23 | 50200 |
| 2026-06-26 | 25.32 | $25.26 | 11100 |
| 2026-06-25 | 25.33 | $25.28 | 20200 |
| 2026-06-24 | 25.34 | $25.26 | 20700 |
| 2026-06-23 | 25.34 | $25.27 | 8382 |
| 2026-06-22 | 25.35 | $25.27 | 8107 |
| 2026-06-18 | 25.35 | $25.43 | 4700 |
| 2026-06-17 | 25.34 | $25.32 | 3510 |
| 2026-06-16 | 25.34 | $25.36 | 7600 |
| 2026-06-15 | 25.33 | $25.40 | 1922 |
| 2026-06-12 | 25.32 | $25.36 | 3098 |
| 2026-06-11 | 25.31 | $25.33 | 7886 |
| 2026-06-10 | 25.31 | $25.43 | 6000 |
| 2026-06-09 | 25.29 | $25.50 | 19092 |
| 2026-06-08 | 25.27 | $25.40 | 17951 |
| 2026-06-05 | 25.25 | $25.27 | 4800 |
| 2026-06-04 | 25.25 | $25.34 | 6800 |
| 2026-06-03 | 25.24 | $25.22 | 8100 |
| 2026-06-02 | 25.24 | $25.27 | 4902 |
| 2026-06-01 | 25.23 | $25.25 | 4513 |
| 2026-05-29 | 25.23 | $25.23 | 12200 |
| 2026-05-28 | 25.23 | $25.29 | 5816 |
| 2026-05-27 | 25.23 | $25.27 | 2818 |
| 2026-05-26 | 25.23 | $25.25 | 2628 |
| 2026-05-22 | 25.24 | $25.28 | 38838 |
| 2026-05-21 | 25.24 | $25.17 | 8326 |
| 2026-05-20 | 25.26 | $25.22 | 4900 |
| 2026-05-19 | 25.27 | $25.28 | 9100 |
| 2026-05-18 | 25.28 | $25.18 | 2802 |
| 2026-05-15 | 25.30 | $25.16 | 7600 |
| 2026-05-14 | 25.33 | $25.16 | 18941 |
| 2026-05-13 | 25.35 | $25.18 | 13900 |
| 2026-05-12 | 25.38 | $25.23 | 3100 |
| 2026-05-11 | 25.40 | $25.25 | 4700 |
| 2026-05-08 | 25.42 | $25.24 | 1600 |
| 2026-05-07 | 25.44 | $25.28 | 4500 |
| 2026-05-06 | 25.46 | $25.23 | 8030 |
| 2026-05-05 | 25.49 | $25.23 | 6100 |
| 2026-05-04 | 25.51 | $25.23 | 8700 |
| 2026-05-01 | 25.54 | $25.23 | 24203 |
| 2026-04-30 | 25.57 | $25.68 | 3800 |
| 2026-04-29 | 25.55 | $25.58 | 7500 |
| 2026-04-28 | 25.54 | $25.52 | 900 |
| 2026-04-27 | 25.54 | $25.63 | 18800 |
| 2026-04-24 | 25.52 | $25.67 | 3740 |
| 2026-04-23 | 25.50 | $25.65 | 2100 |
| 2026-04-22 | 25.48 | $25.61 | 9012 |
| 2026-04-21 | 25.47 | $25.56 | 2000 |
| 2026-04-20 | 25.45 | $25.61 | 809 |
| 2026-04-17 | 25.43 | $25.57 | 6000 |
| 2026-04-16 | 25.41 | $25.49 | 1900 |
| 2026-04-15 | 25.40 | $25.49 | 4635 |
| 2026-04-14 | 25.39 | $25.48 | 17355 |
| 2026-04-13 | 25.37 | $25.43 | 12662 |
| 2026-04-10 | 25.36 | $25.43 | 7625 |
| 2026-04-09 | 25.35 | $25.37 | 3000 |
| 2026-04-08 | 25.34 | $25.42 | 5108 |
| 2026-04-07 | 25.33 | $25.35 | 13910 |
| 2026-04-06 | 25.33 | $25.43 | 17426 |
| 2026-04-02 | 25.31 | $25.43 | 8100 |
| 2026-04-01 | 25.30 | $25.37 | 11600 |
| 2026-03-31 | 25.29 | $25.37 | 41500 |
| 2026-03-30 | 25.28 | $25.37 | 9711 |
| 2026-03-27 | 25.26 | $25.33 | 34400 |
| 2026-03-26 | 25.26 | $25.32 | 20511 |
| 2026-03-25 | 25.25 | $25.32 | 21968 |
| 2026-03-24 | 25.24 | $25.25 | 16100 |
| 2026-03-23 | 25.24 | $25.25 | 17845 |
| 2026-03-20 | 25.24 | $25.28 | 20100 |
| 2026-03-19 | 25.23 | $25.27 | 16604 |
| 2026-03-18 | 25.23 | $25.28 | 16300 |
| 2026-03-17 | 25.22 | $25.25 | 14800 |
| 2026-03-16 | 25.22 | $25.27 | 72300 |
| 2026-03-13 | 25.21 | $25.15 | 22300 |
| 2026-03-12 | 25.22 | $25.22 | 22346 |
| 2026-03-11 | 25.22 | $25.23 | 7100 |
| 2026-03-10 | 25.22 | $25.22 | 9500 |
| 2026-03-09 | 25.21 | $25.22 | 18000 |
| 2026-03-06 | 25.21 | $25.22 | 13100 |
| 2026-03-05 | 25.21 | $25.22 | 9600 |
| 2026-03-04 | 25.21 | $25.19 | 2700 |
| 2026-03-03 | 25.21 | $25.17 | 9600 |
| 2026-03-02 | 25.21 | $25.20 | 10700 |
| 2026-02-27 | 25.21 | $25.25 | 14600 |
| 2026-02-26 | 25.20 | $25.22 | 9100 |
| 2026-02-25 | 25.20 | $25.27 | 15600 |
| 2026-02-24 | 25.20 | $25.19 | 5600 |
| 2026-02-23 | 25.21 | $25.21 | 5400 |
| 2026-02-20 | 25.21 | $25.27 | 3400 |
| 2026-02-19 | 25.21 | $25.29 | 3500 |
| 2026-02-18 | 25.21 | $25.27 | 17500 |
| 2026-02-17 | 25.22 | $25.20 | 11600 |
| 2026-02-13 | 25.23 | $25.11 | 14600 |
| 2026-02-12 | 25.25 | $25.13 | 5000 |
| 2026-02-11 | 25.27 | $25.13 | 25600 |
| 2026-02-10 | 25.29 | $25.11 | 26000 |
| 2026-02-09 | 25.32 | $25.18 | 3500 |
| 2026-02-06 | 25.34 | $25.16 | 5300 |
| 2026-02-05 | 25.37 | $25.14 | 7500 |
| 2026-02-04 | 25.39 | $25.18 | 6100 |
| 2026-02-03 | 25.42 | $25.18 | 20800 |
| 2026-02-02 | 25.45 | $25.16 | 27200 |
| 2026-01-30 | 25.47 | $25.14 | 24900 |
| 2026-01-29 | 25.51 | $25.57 | 2300 |
| 2026-01-28 | 25.50 | $25.54 | 3300 |
| 2026-01-27 | 25.49 | $25.53 | 6900 |
| 2026-01-26 | 25.49 | $25.53 | 7300 |
| 2026-01-23 | 25.49 | $25.51 | 1100 |
| 2026-01-22 | 25.48 | $25.51 | 4900 |
| 2026-01-21 | 25.48 | $25.53 | 10900 |
| 2026-01-20 | 25.47 | $25.48 | 2200 |
| 2026-01-16 | 25.47 | $25.50 | 9600 |
| 2026-01-15 | 25.46 | $25.49 | 2800 |
| 2026-01-14 | 25.46 | $25.55 | 8900 |
| 2026-01-13 | 25.45 | $25.46 | 2900 |
| 2026-01-12 | 25.44 | $25.46 | 16500 |
| 2026-01-09 | 25.44 | $25.43 | 3600 |
| 2026-01-08 | 25.44 | $25.46 | 3700 |
| 2026-01-07 | 25.43 | $25.43 | 29400 |
| 2026-01-06 | 25.43 | $25.42 | 14900 |
| 2026-01-05 | 25.42 | $25.44 | 5900 |
| 2026-01-02 | 25.42 | $25.42 | 14100 |
| 2025-12-31 | 25.41 | $25.49 | 99500 |
| 2025-12-30 | 25.40 | $25.59 | 40100 |
| 2025-12-29 | 25.37 | $25.46 | 5700 |
| 2025-12-26 | 25.36 | $25.48 | 11700 |
| 2025-12-24 | 25.34 | $25.46 | 1400 |
| 2025-12-23 | 25.33 | $25.44 | 5300 |
| 2025-12-22 | 25.31 | $25.48 | 16600 |
| 2025-12-19 | 25.29 | $25.34 | 10700 |
| 2025-12-18 | 25.28 | $25.32 | 13600 |
| 2025-12-17 | 25.28 | $25.28 | 9900 |
| 2025-12-16 | 25.27 | $25.28 | 28100 |
| 2025-12-15 | 25.27 | $25.30 | 15900 |
| 2025-12-12 | 25.26 | $25.32 | 4100 |
| 2025-12-11 | 25.25 | $25.33 | 12200 |
| 2025-12-10 | 25.24 | $25.36 | 7100 |
| 2025-12-09 | 25.23 | $25.33 | 10300 |
| 2025-12-08 | 25.22 | $25.31 | 6900 |
| 2025-12-05 | 25.20 | $25.25 | 3500 |
| 2025-12-04 | 25.20 | $25.27 | 6000 |
| 2025-12-03 | 25.19 | $25.27 | 6000 |
| 2025-12-02 | 25.19 | $25.22 | 10400 |
| 2025-12-01 | 25.18 | $25.16 | 27600 |
| 2025-11-28 | 25.19 | $25.18 | 1500 |
| 2025-11-26 | 25.19 | $25.25 | 7100 |
| 2025-11-25 | 25.19 | $25.21 | 3200 |
| 2025-11-24 | 25.19 | $25.14 | 12000 |
| 2025-11-21 | 25.21 | $25.12 | 20900 |
| 2025-11-20 | 25.22 | $25.15 | 55700 |
| 2025-11-19 | 25.24 | $25.15 | 10700 |
| 2025-11-18 | 25.25 | $25.21 | 4100 |
| 2025-11-17 | 25.26 | $25.25 | 3300 |
| 2025-11-14 | 25.27 | $25.14 | 5400 |
| 2025-11-13 | 25.29 | $25.15 | 1800 |
| 2025-11-12 | 25.31 | $25.16 | 6400 |
| 2025-11-11 | 25.34 | $25.18 | 5200 |
| 2025-11-10 | 25.36 | $25.18 | 8800 |
| 2025-11-07 | 25.38 | $25.22 | 8500 |
| 2025-11-06 | 25.39 | $25.30 | 6500 |
| 2025-11-05 | 25.40 | $25.38 | 21100 |
| 2025-11-04 | 25.41 | $25.28 | 13400 |
| 2025-11-03 | 25.42 | $25.30 | 97600 |
| 2025-10-31 | 25.43 | $25.04 | 37700 |
| 2025-10-30 | 25.47 | $25.54 | 25100 |
| 2025-10-29 | 25.45 | $25.50 | 5200 |
| 2025-10-28 | 25.45 | $25.51 | 9900 |
| 2025-10-27 | 25.44 | $25.58 | 3200 |
| 2025-10-24 | 25.42 | $25.52 | 3000 |
| 2025-10-23 | 25.40 | $25.52 | 3600 |
| 2025-10-22 | 25.39 | $25.45 | 3200 |
| 2025-10-21 | 25.38 | $25.45 | 4000 |
| 2025-10-20 | 25.37 | $25.47 | 13100 |
| 2025-10-17 | 25.36 | $25.37 | 28800 |
| 2025-10-16 | 25.35 | $25.44 | 102400 |
| 2025-10-15 | 25.34 | $25.41 | 8900 |
| 2025-10-14 | 25.34 | $25.36 | 2700 |
| 2025-10-13 | 25.34 | $25.36 | 7700 |
| 2025-10-10 | 25.33 | $25.33 | 12100 |
| 2025-10-09 | 25.33 | $25.34 | 34000 |
| 2025-10-08 | 25.33 | $25.34 | 30400 |
| 2025-10-07 | 25.33 | $25.35 | 13500 |
| 2025-10-06 | 25.33 | $25.33 | 7300 |
| 2025-10-03 | 25.33 | $25.36 | 6800 |
| 2025-10-02 | 25.33 | $25.34 | 4700 |
| 2025-10-01 | 25.33 | $25.34 | 12200 |
| 2025-09-30 | 25.33 | $25.28 | 126900 |
| 2025-09-29 | 25.34 | $25.32 | 35700 |
| 2025-09-26 | 25.34 | $25.31 | 2300 |
| 2025-09-25 | 25.35 | $25.30 | 6700 |
| 2025-09-24 | 25.35 | $25.32 | 5500 |
| 2025-09-23 | 25.36 | $25.37 | 7000 |
| 2025-09-22 | 25.35 | $25.32 | 9400 |
| 2025-09-19 | 25.36 | $25.30 | 13200 |
| 2025-09-18 | 25.37 | $25.33 | 15800 |
| 2025-09-17 | 25.37 | $25.42 | 10900 |
| 2025-09-16 | 25.37 | $25.34 | 6700 |
| 2025-09-15 | 25.37 | $25.38 | 20700 |
| 2025-09-12 | 25.37 | $25.38 | 7100 |
| 2025-09-11 | 25.37 | $25.39 | 6200 |
| 2025-09-10 | 25.37 | $25.36 | 18800 |
| 2025-09-09 | 25.37 | $25.36 | 9900 |
| 2025-09-08 | 25.38 | $25.35 | 14900 |
| 2025-09-05 | 25.38 | $25.39 | 5500 |
| 2025-09-04 | 25.38 | $25.36 | 5400 |
| 2025-09-03 | 25.38 | $25.40 | 3000 |
| 2025-09-02 | 25.38 | $25.30 | 20400 |
| 2025-08-29 | 25.39 | $25.26 | 12600 |
| 2025-08-28 | 25.40 | $25.36 | 5900 |
| 2025-08-27 | 25.40 | $25.33 | 6700 |
| 2025-08-26 | 25.41 | $25.42 | 1500 |
| 2025-08-25 | 25.41 | $25.45 | 5400 |
| 2025-08-22 | 25.41 | $25.45 | 1200 |
| 2025-08-21 | 25.41 | $25.40 | 5600 |
| 2025-08-20 | 25.42 | $25.45 | 400 |
| 2025-08-19 | 25.42 | $25.42 | 2500 |
| 2025-08-18 | 25.42 | $25.34 | 3700 |
| 2025-08-15 | 25.43 | $25.40 | 5100 |
| 2025-08-14 | 25.44 | $25.45 | 4000 |
| 2025-08-13 | 25.45 | $25.45 | 2700 |
| 2025-08-12 | 25.45 | $25.40 | 2400 |
| 2025-08-11 | 25.46 | $25.40 | 3500 |
| 2025-08-08 | 25.48 | $25.42 | 2800 |
| 2025-08-07 | 25.49 | $25.35 | 10700 |
| 2025-08-06 | 25.51 | $25.33 | 4400 |
| 2025-08-05 | 25.53 | $25.33 | 6400 |
| 2025-08-04 | 25.55 | $25.30 | 4900 |
| 2025-08-01 | 25.58 | $25.25 | 9600 |
| 2025-07-31 | 25.61 | $25.76 | 23500 |
| 2025-07-30 | 25.59 | $25.59 | 2200 |
| 2025-07-29 | 25.59 | $25.55 | 2400 |
| 2025-07-28 | 25.60 | $25.54 | 18100 |
| 2025-07-25 | 25.60 | $25.63 | 1600 |
| 2025-07-24 | 25.59 | $25.62 | 2400 |
| 2025-07-23 | 25.59 | $25.63 | 8300 |
| 2025-07-22 | 25.58 | $25.65 | 13200 |
| 2025-07-21 | 25.58 | $25.62 | 9200 |
| 2025-07-18 | 25.57 | $25.60 | 6700 |
| 2025-07-17 | 25.57 | $25.60 | 2000 |
| 2025-07-16 | 25.56 | $25.58 | 2000 |
| 2025-07-15 | 25.56 | $25.58 | 4500 |
| 2025-07-14 | 25.56 | $25.64 | 1700 |
| 2025-07-11 | 25.55 | $25.55 | 6000 |
| 2025-07-10 | 25.55 | $25.63 | 8500 |
| 2025-07-09 | 25.54 | $25.55 | 3600 |
| 2025-07-08 | 25.53 | $25.53 | 2200 |
| 2025-07-07 | 25.53 | $25.55 | 6200 |
| 2025-07-03 | 25.52 | $25.53 | 8500 |
| 2025-07-02 | 25.51 | $25.43 | 2900 |
| 2025-07-01 | 25.52 | $25.53 | 3500 |
| 2025-06-30 | 25.51 | $25.46 | 114500 |
| 2025-06-27 | 25.51 | $25.60 | 41400 |
| 2025-06-26 | 25.49 | $25.66 | 3600 |
| 2025-06-25 | 25.46 | $25.59 | 4000 |
| 2025-06-24 | 25.44 | $25.65 | 11200 |
| 2025-06-23 | 25.42 | $25.55 | 12500 |
| 2025-06-20 | 25.40 | $25.55 | 16500 |
| 2025-06-18 | 25.38 | $25.55 | 10800 |
| 2025-06-17 | 25.35 | $25.55 | 12800 |
| 2025-06-16 | 25.33 | $25.45 | 1800 |
| 2025-06-13 | 25.31 | $25.35 | 1500 |
| 2025-06-12 | 25.30 | $25.42 | 5300 |
| 2025-06-11 | 25.29 | $25.33 | 2700 |
| 2025-06-10 | 25.28 | $25.39 | 4500 |
| 2025-06-09 | 25.27 | $25.33 | 8300 |
| 2025-06-06 | 25.26 | $25.30 | 5000 |
| 2025-06-05 | 25.25 | $25.31 | 4100 |
| 2025-06-04 | 25.24 | $25.30 | 2000 |
| 2025-06-03 | 25.23 | $25.29 | 8100 |
| 2025-06-02 | 25.22 | $25.25 | 6700 |
| 2025-05-30 | 25.22 | $25.20 | 41600 |
| 2025-05-29 | 25.22 | $25.32 | 6600 |
| 2025-05-28 | 25.21 | $25.38 | 7200 |
| 2025-05-27 | 25.19 | $25.30 | 9600 |
| 2025-05-23 | 25.19 | $25.26 | 30100 |
| 2025-05-22 | 25.19 | $25.13 | 11200 |
| 2025-05-21 | 25.20 | $25.11 | 11200 |
| 2025-05-20 | 25.22 | $25.18 | 13700 |
| 2025-05-19 | 25.23 | $25.17 | 4200 |
| 2025-05-16 | 25.24 | $25.19 | 8700 |
| 2025-05-15 | 25.26 | $25.16 | 11100 |
| 2025-05-14 | 25.28 | $25.19 | 26200 |
| 2025-05-13 | 25.29 | $25.25 | 16100 |
| 2025-05-12 | 25.30 | $25.14 | 7700 |
| 2025-05-09 | 25.33 | $25.15 | 300 |
| 2025-05-08 | 25.35 | $25.21 | 9200 |
| 2025-05-07 | 25.37 | $25.14 | 17000 |
| 2025-05-06 | 25.39 | $25.17 | 10600 |
| 2025-05-05 | 25.41 | $25.09 | 7900 |
| 2025-05-02 | 25.45 | $25.21 | 8700 |
| 2025-05-01 | 25.47 | $25.22 | 11300 |
| 2025-04-30 | 25.49 | $25.64 | 5500 |
| 2025-04-29 | 25.47 | $25.60 | 13300 |
| 2025-04-28 | 25.46 | $25.61 | 2700 |
| 2025-04-25 | 25.44 | $25.55 | 6100 |
| 2025-04-24 | 25.43 | $25.51 | 18600 |
| 2025-04-23 | 25.42 | $25.50 | 12500 |
| 2025-04-22 | 25.41 | $25.44 | 4700 |
| 2025-04-21 | 25.41 | $25.40 | 19600 |
| 2025-04-17 | 25.41 | $25.44 | 12400 |
| 2025-04-16 | 25.41 | $25.43 | 7900 |
| 2025-04-15 | 25.41 | $25.43 | 8100 |
| 2025-04-14 | 25.41 | $25.44 | 20500 |
| 2025-04-11 | 25.41 | $25.36 | 35500 |
| 2025-04-10 | 25.42 | $25.32 | 20200 |
| 2025-04-09 | 25.43 | $25.40 | 30900 |
| 2025-04-08 | 25.44 | $25.32 | 33300 |
| 2025-04-07 | 25.45 | $25.37 | 31900 |
| 2025-04-04 | 25.46 | $25.36 | 52600 |
| 2025-04-03 | 25.47 | $25.40 | 28300 |
| 2025-04-02 | 25.48 | $25.54 | 1200 |
| 2025-04-01 | 25.47 | $25.50 | 9700 |
| 2025-03-31 | 25.47 | $25.51 | 92100 |
| 2025-03-28 | 25.46 | $25.36 | 28200 |
| 2025-03-27 | 25.47 | $25.43 | 8400 |
| 2025-03-26 | 25.47 | $25.42 | 11600 |
| 2025-03-25 | 25.48 | $25.52 | 13700 |
| 2025-03-24 | 25.47 | $25.46 | 9300 |
| 2025-03-21 | 25.47 | $25.47 | 6500 |
| 2025-03-20 | 25.47 | $25.53 | 4700 |
| 2025-03-19 | 25.47 | $25.51 | 13800 |
| 2025-03-18 | 25.46 | $25.43 | 6400 |
| 2025-03-17 | 25.47 | $25.56 | 1900 |
| 2025-03-14 | 25.46 | $25.64 | 5200 |
| 2025-03-13 | 25.44 | $25.52 | 11100 |
| 2025-03-12 | 25.43 | $25.47 | 5100 |
| 2025-03-11 | 25.43 | $25.36 | 4000 |
| 2025-03-10 | 25.44 | $25.41 | 5500 |
| 2025-03-07 | 25.44 | $25.37 | 13300 |
| 2025-03-06 | 25.45 | $25.38 | 17500 |
| 2025-03-05 | 25.45 | $25.37 | 12000 |
| 2025-03-04 | 25.46 | $25.39 | 8400 |
| 2025-03-03 | 25.46 | $25.39 | 28100 |
| 2025-02-28 | 25.47 | $25.39 | 56100 |
| 2025-02-27 | 25.47 | $25.55 | 4400 |
| 2025-02-26 | 25.47 | $25.60 | 4700 |
| 2025-02-25 | 25.45 | $25.56 | 4100 |
| 2025-02-24 | 25.44 | $25.48 | 2200 |
| 2025-02-21 | 25.44 | $25.55 | 3300 |
| 2025-02-20 | 25.44 | $25.49 | 3500 |
| 2025-02-19 | 25.44 | $25.50 | 1800 |
| 2025-02-18 | 25.44 | $25.51 | 2800 |
| 2025-02-14 | 25.44 | $25.40 | 1300 |
| 2025-02-13 | 25.46 | $25.36 | 6600 |
| 2025-02-12 | 25.47 | $25.35 | 4000 |
| 2025-02-11 | 25.49 | $25.35 | 3200 |
| 2025-02-10 | 25.52 | $25.37 | 2300 |
| 2025-02-07 | 25.54 | $25.39 | 3900 |
| 2025-02-06 | 25.55 | $25.39 | 6600 |
| 2025-02-05 | 25.57 | $25.34 | 9700 |
| 2025-02-04 | 25.60 | $25.45 | 19400 |
| 2025-02-03 | 25.62 | $25.32 | 3600 |
| 2025-01-31 | 25.65 | $25.26 | 9600 |
| 2025-01-30 | 25.69 | $25.75 | 9800 |
| 2025-01-29 | 25.69 | $25.70 | 2700 |
| 2025-01-28 | 25.69 | $25.72 | 2300 |
| 2025-01-27 | 25.69 | $25.75 | 3800 |
| 2025-01-24 | 25.69 | $25.72 | 2500 |
| 2025-01-23 | 25.69 | $25.75 | 500 |
| 2025-01-22 | 25.69 | $25.82 | 3900 |
| 2025-01-21 | 25.67 | $25.72 | 7600 |
| 2025-01-17 | 25.67 | $25.60 | 4600 |
| 2025-01-16 | 25.68 | $25.58 | 3600 |
| 2025-01-15 | 25.68 | $25.61 | 22900 |
| 2025-01-14 | 25.69 | $25.59 | 7000 |
| 2025-01-13 | 25.69 | $25.53 | 7400 |
| 2025-01-10 | 25.70 | $25.59 | 13200 |
| 2025-01-08 | 25.71 | $25.46 | 32300 |
| 2025-01-07 | 25.73 | $25.58 | 17100 |
| 2025-01-06 | 25.73 | $25.75 | 16800 |
| 2025-01-03 | 25.72 | $25.97 | 3700 |
| 2025-01-02 | 25.68 | $25.92 | 10900 |
| 2024-12-31 | 25.65 | $26.18 | 18100 |
| 2024-12-30 | 25.59 | $26.07 | 4800 |
| 2024-12-27 | 25.54 | $25.72 | 900 |
| 2024-12-26 | 25.52 | $25.61 | 10400 |
| 2024-12-24 | 25.51 | $25.60 | 900 |
| 2024-12-23 | 25.50 | $25.72 | 23800 |
| 2024-12-20 | 25.48 | $25.45 | 9700 |
| 2024-12-19 | 25.48 | $25.49 | 6700 |
| 2024-12-18 | 25.48 | $25.47 | 3800 |
| 2024-12-17 | 25.48 | $25.46 | 4200 |
| 2024-12-16 | 25.48 | $25.42 | 1400 |
| 2024-12-13 | 25.48 | $25.42 | 3800 |
| 2024-12-12 | 25.49 | $25.43 | 2300 |
| 2024-12-11 | 25.49 | $25.46 | 300 |
| 2024-12-10 | 25.49 | $25.57 | 17900 |
| 2024-12-09 | 25.48 | $25.55 | 4100 |
| 2024-12-06 | 25.47 | $25.49 | 2800 |
| 2024-12-05 | 25.46 | $25.57 | 6000 |
| 2024-12-04 | 25.45 | $25.54 | 1900 |
| 2024-12-03 | 25.44 | $25.47 | 9900 |
| 2024-12-02 | 25.43 | $25.41 | 15000 |
| 2024-11-29 | 25.43 | $25.49 | 15000 |
| 2024-11-27 | 25.42 | $25.52 | 3400 |
| 2024-11-26 | 25.42 | $25.47 | 3900 |
| 2024-11-25 | 25.42 | $25.50 | 7300 |
| 2024-11-22 | 25.41 | $25.40 | 5400 |
| 2024-11-21 | 25.43 | $25.40 | 5000 |
| 2024-11-20 | 25.44 | $25.45 | 10400 |
| 2024-11-19 | 25.45 | $25.38 | 21900 |
| 2024-11-18 | 25.47 | $25.41 | 19800 |
| 2024-11-15 | 25.49 | $25.40 | 5400 |
| 2024-11-14 | 25.52 | $25.35 | 4200 |
| 2024-11-13 | 25.55 | $25.37 | 6900 |
| 2024-11-12 | 25.59 | $25.35 | 6700 |
| 2024-11-11 | 25.63 | $25.36 | 12600 |
| 2024-11-08 | 25.67 | $25.45 | 24800 |
| 2024-11-07 | 25.71 | $25.51 | 4800 |
| 2024-11-06 | 25.74 | $25.34 | 12800 |
| 2024-11-05 | 25.79 | $25.33 | 10700 |
| 2024-11-04 | 25.84 | $25.35 | 16100 |
| 2024-11-01 | 25.90 | $25.42 | 22700 |
| 2024-10-31 | 25.95 | $25.61 | 46100 |
| 2024-10-30 | 25.98 | $25.95 | 2100 |
| 2024-10-29 | 25.99 | $25.95 | 15100 |
| 2024-10-28 | 25.99 | $25.95 | 1200 |
| 2024-10-25 | 25.99 | $25.95 | 31800 |
| 2024-10-24 | 25.99 | $26.03 | 6300 |
| 2024-10-23 | 25.98 | $25.95 | 1700 |
| 2024-10-22 | 25.97 | $26.01 | — |
| 2024-10-21 | 25.96 | $26.01 | 3300 |
| 2024-10-18 | 25.95 | $26.07 | 16000 |
| 2024-10-17 | 25.94 | $26.04 | 4100 |
| 2024-10-16 | 25.92 | $26.09 | 3500 |
| 2024-10-15 | 25.90 | $26.06 | 5700 |
| 2024-10-14 | 25.88 | $26.00 | 10800 |
| 2024-10-11 | 25.87 | $26.03 | 27800 |
| 2024-10-10 | 25.85 | $25.95 | 3900 |
| 2024-10-09 | 25.84 | $25.94 | 3200 |
| 2024-10-08 | 25.82 | $25.72 | 9100 |
| 2024-10-07 | 25.83 | $25.87 | 3800 |
| 2024-10-04 | 25.83 | $25.92 | 4400 |
| 2024-10-03 | 25.81 | $25.85 | 7100 |
| 2024-10-02 | 25.81 | $25.94 | 4200 |
| 2024-10-01 | 25.79 | $25.78 | 14500 |
| 2024-09-30 | 25.78 | $25.73 | 7300 |
| 2024-09-27 | 25.78 | $25.80 | 6500 |
| 2024-09-26 | 25.77 | $25.77 | 6300 |
| 2024-09-25 | 25.76 | $25.81 | 7900 |
| 2024-09-24 | 25.75 | $25.85 | 2600 |
| 2024-09-23 | 25.73 | $25.83 | 5200 |
| 2024-09-20 | 25.71 | $25.81 | 5000 |
| 2024-09-19 | 25.69 | $25.85 | 5400 |
| 2024-09-18 | 25.66 | $25.85 | 8200 |
| 2024-09-17 | 25.63 | $25.78 | 7100 |
| 2024-09-16 | 25.61 | $25.84 | 6600 |
| 2024-09-13 | 25.57 | $25.85 | 3700 |
| 2024-09-12 | 25.54 | $25.75 | 7200 |
| 2024-09-11 | 25.51 | $25.72 | 4500 |
| 2024-09-10 | 25.48 | $25.72 | 4100 |
| 2024-09-09 | 25.45 | $25.62 | 1500 |
| 2024-09-06 | 25.42 | $25.57 | 9100 |
| 2024-09-05 | 25.40 | $25.52 | 10500 |
| 2024-09-04 | 25.39 | $25.44 | 9600 |
| 2024-09-03 | 25.37 | $25.50 | 2800 |
| 2024-08-30 | 25.36 | $25.36 | 8600 |
| 2024-08-29 | 25.35 | $25.43 | 7900 |
| 2024-08-28 | 25.34 | $25.43 | 1900 |
| 2024-08-27 | 25.33 | $25.45 | 4800 |
| 2024-08-26 | 25.32 | $25.41 | 2500 |
| 2024-08-23 | 25.32 | $25.46 | 13100 |
| 2024-08-22 | 25.31 | $25.36 | 10200 |
| 2024-08-21 | 25.31 | $25.33 | 5800 |
| 2024-08-20 | 25.32 | $25.31 | 6400 |
| 2024-08-19 | 25.33 | $25.32 | 10200 |
| 2024-08-16 | 25.34 | $25.31 | 6600 |
| 2024-08-15 | 25.35 | $25.25 | 18200 |
| 2024-08-14 | 25.38 | $25.30 | 15300 |
| 2024-08-13 | 25.40 | $25.27 | 7200 |
| 2024-08-12 | 25.42 | $25.20 | 10800 |
| 2024-08-09 | 25.46 | $25.24 | 14900 |
| 2024-08-08 | 25.50 | $25.17 | 24200 |
| 2024-08-07 | 25.54 | $25.24 | 8500 |
| 2024-08-06 | 25.58 | $25.30 | 14700 |
| 2024-08-05 | 25.62 | $25.24 | 17200 |
| 2024-08-02 | 25.66 | $25.26 | 13300 |
| 2024-08-01 | 25.70 | $25.35 | 21000 |
| 2024-07-31 | 25.74 | $25.66 | 38900 |
| 2024-07-30 | 25.74 | $25.79 | 3500 |
| 2024-07-29 | 25.73 | $25.75 | 5900 |
| 2024-07-26 | 25.73 | $25.68 | 2700 |
| 2024-07-25 | 25.73 | $25.72 | 5500 |
| 2024-07-24 | 25.72 | $25.60 | 12900 |
| 2024-07-23 | 25.73 | $25.75 | 13200 |
| 2024-07-22 | 25.72 | $25.88 | 4300 |
| 2024-07-19 | 25.69 | $25.75 | 10800 |
| 2024-07-18 | 25.68 | $25.75 | 10200 |
| 2024-07-17 | 25.66 | $25.81 | 3100 |
| 2024-07-16 | 25.64 | $25.77 | 13300 |
| 2024-07-15 | 25.62 | $25.83 | 8700 |
| 2024-07-12 | 25.59 | $25.90 | 19700 |
| 2024-07-11 | 25.55 | $25.72 | 17400 |
| 2024-07-10 | 25.53 | $25.70 | 7600 |
| 2024-07-09 | 25.50 | $25.65 | 13200 |
| 2024-07-08 | 25.48 | $25.66 | 16900 |
| 2024-07-05 | 25.46 | $25.55 | 13800 |
| 2024-07-03 | 25.45 | $25.57 | 5500 |
| 2024-07-02 | 25.44 | $25.46 | 7700 |
| 2024-07-01 | 25.43 | $25.45 | 12500 |
| 2024-06-28 | 25.43 | $25.41 | 10000 |
| 2024-06-27 | 25.43 | $25.48 | 10700 |
| 2024-06-26 | 25.42 | $25.45 | 5900 |
| 2024-06-25 | 25.41 | $25.50 | 19500 |
| 2024-06-24 | 25.40 | $25.53 | 9200 |
| 2024-06-21 | 25.38 | $25.49 | 20600 |
| 2024-06-20 | 25.37 | $25.50 | 20900 |
| 2024-06-18 | 25.36 | $25.45 | 11000 |
| 2024-06-17 | 25.35 | $25.38 | 20000 |
| 2024-06-14 | 25.35 | $25.34 | 23600 |
| 2024-06-13 | 25.35 | $25.31 | 42500 |
| 2024-06-12 | 25.36 | $25.32 | 61400 |
| 2024-06-11 | 25.36 | $25.27 | 36600 |
| 2024-06-10 | 25.37 | $25.33 | 39200 |
| 2024-06-07 | 25.38 | $25.34 | 14900 |
| 2024-06-06 | 25.38 | $25.39 | 21700 |
| 2024-06-05 | 25.38 | $25.43 | 22600 |
| 2024-06-04 | 25.37 | $25.42 | 7200 |
| 2024-06-03 | 25.37 | $25.42 | 10300 |
| 2024-05-31 | 25.37 | $25.36 | 15400 |
| 2024-05-30 | 25.37 | $25.29 | 51200 |
| 2024-05-29 | 25.39 | $25.35 | 37400 |
| 2024-05-28 | 25.39 | $25.34 | 11900 |
| 2024-05-24 | 25.40 | $25.36 | 43700 |
| 2024-05-23 | 25.42 | $25.30 | 39300 |
| 2024-05-22 | 25.44 | $25.38 | 24300 |
| 2024-05-21 | 25.45 | $25.41 | 33700 |
| 2024-05-20 | 25.46 | $25.41 | 29500 |
| 2024-05-17 | 25.48 | $25.44 | 32200 |
| 2024-05-16 | 25.49 | $25.38 | 22300 |
| 2024-05-15 | 25.51 | $25.43 | 70500 |
| 2024-05-14 | 25.53 | $25.35 | 197000 |
| 2024-05-13 | 25.55 | $25.34 | 54100 |
| 2024-05-10 | 25.58 | $25.42 | 21500 |
| 2024-05-09 | 25.61 | $25.43 | 28700 |
| 2024-05-08 | 25.63 | $25.40 | 22200 |
| 2024-05-07 | 25.66 | $25.51 | 12100 |
| 2024-05-06 | 25.68 | $25.49 | 19700 |
| 2024-05-03 | 25.70 | $25.50 | 9400 |
| 2024-05-02 | 25.72 | $25.59 | 10900 |
| 2024-05-01 | 25.73 | $25.55 | 9400 |
| 2024-04-30 | 25.75 | $25.53 | 37900 |
| 2024-04-29 | 25.77 | $25.90 | 30000 |
| 2024-04-26 | 25.75 | $25.83 | 2300 |
| 2024-04-25 | 25.75 | $25.77 | 7600 |
| 2024-04-24 | 25.74 | $25.80 | 6200 |
| 2024-04-23 | 25.74 | $25.82 | 20400 |
| 2024-04-22 | 25.73 | $25.80 | 5000 |
| 2024-04-19 | 25.72 | $25.75 | 8600 |
| 2024-04-18 | 25.72 | $25.75 | 11800 |
| 2024-04-17 | 25.72 | $25.68 | 21000 |
| 2024-04-16 | 25.72 | $25.73 | 9300 |
| 2024-04-15 | 25.72 | $25.73 | 4600 |
| 2024-04-12 | 25.72 | $25.67 | 12100 |
| 2024-04-11 | 25.73 | $25.66 | 11900 |
| 2024-04-10 | 25.73 | $25.65 | 17900 |
| 2024-04-09 | 25.74 | $25.78 | 2400 |
| 2024-04-08 | 25.74 | $25.79 | 16400 |
| 2024-04-05 | 25.73 | $25.67 | 16500 |
| 2024-04-04 | 25.74 | $25.64 | 20600 |
| 2024-04-03 | 25.75 | $25.79 | 21000 |
| 2024-04-02 | 25.74 | $25.79 | 8000 |
| 2024-04-01 | 25.74 | $25.67 | 5400 |
| 2024-03-28 | 25.74 | $25.82 | 102900 |
| 2024-03-27 | 25.73 | $25.74 | 28900 |
| 2024-03-26 | 25.73 | $25.77 | 7300 |
| 2024-03-25 | 25.73 | $25.74 | 9700 |
| 2024-03-22 | 25.73 | $25.77 | 2200 |
| 2024-03-21 | 25.73 | $25.68 | 15500 |
| 2024-03-20 | 25.73 | $25.75 | 7700 |
| 2024-03-19 | 25.73 | $25.65 | 73900 |
| 2024-03-18 | 25.74 | $25.79 | 7300 |
| 2024-03-15 | 25.74 | $25.76 | 23000 |
| 2024-03-14 | 25.74 | $25.66 | 14400 |
| 2024-03-13 | 25.75 | $25.80 | 18600 |
| 2024-03-12 | 25.75 | $25.77 | 11500 |
| 2024-03-11 | 25.75 | $25.77 | 8500 |
| 2024-03-08 | 25.76 | $25.76 | 12800 |
| 2024-03-07 | 25.76 | $25.67 | 18000 |
| 2024-03-06 | 25.78 | $25.60 | 41100 |
| 2024-03-05 | 25.80 | $25.73 | 9900 |
| 2024-03-04 | 25.81 | $25.68 | 14900 |
| 2024-03-01 | 25.82 | $25.66 | 86800 |
| 2024-02-29 | 25.84 | $25.88 | 46000 |
| 2024-02-28 | 25.84 | $25.69 | 17800 |
| 2024-02-27 | 25.86 | $25.82 | 32900 |
| 2024-02-26 | 25.86 | $25.81 | 7700 |
| 2024-02-23 | 25.87 | $25.84 | 17500 |
| 2024-02-22 | 25.88 | $25.76 | 3900 |
| 2024-02-21 | 25.89 | $25.71 | 41100 |
| 2024-02-20 | 25.91 | $25.81 | 24100 |
| 2024-02-16 | 25.92 | $25.81 | 42700 |
| 2024-02-15 | 25.93 | $26.05 | 16200 |
| 2024-02-14 | 25.91 | $25.98 | 6000 |
| 2024-02-13 | 25.90 | $25.99 | 7200 |
| 2024-02-12 | 25.89 | $26.04 | 12200 |
| 2024-02-09 | 25.87 | $25.97 | 2200 |
| 2024-02-08 | 25.86 | $25.90 | 16700 |
| 2024-02-07 | 25.86 | $25.81 | 20300 |
| 2024-02-06 | 25.87 | $25.72 | 18700 |
| 2024-02-05 | 25.89 | $25.80 | 33500 |
| 2024-02-02 | 25.90 | $25.75 | 85200 |
| 2024-02-01 | 25.91 | $26.00 | 17200 |
| 2024-01-31 | 25.90 | $25.91 | 35200 |
| 2024-01-30 | 25.90 | $25.95 | 25400 |
| 2024-01-29 | 25.89 | $25.97 | 20800 |
| 2024-01-26 | 25.89 | $25.97 | 12100 |
| 2024-01-25 | 25.88 | $25.94 | 18600 |
| 2024-01-24 | 25.88 | $25.85 | 9700 |
| 2024-01-23 | 25.88 | $25.87 | 35200 |
| 2024-01-22 | 25.88 | $25.88 | 6000 |
| 2024-01-19 | 25.88 | $25.80 | 26600 |
| 2024-01-18 | 25.89 | $25.71 | 15000 |
| 2024-01-17 | 25.90 | $25.83 | 8300 |
| 2024-01-16 | 25.90 | $25.84 | 14700 |
| 2024-01-12 | 25.90 | $25.95 | 9500 |
| 2024-01-11 | 25.89 | $25.95 | 22300 |
| 2024-01-10 | 25.88 | $25.98 | 31500 |
| 2024-01-09 | 25.87 | $26.03 | 17700 |
| 2024-01-08 | 25.85 | $26.00 | 57400 |
| 2024-01-05 | 25.84 | $25.92 | 7500 |
| 2024-01-04 | 25.83 | $25.84 | 14200 |
| 2024-01-03 | 25.83 | $25.78 | 13100 |
| 2024-01-02 | 25.84 | $25.82 | 16100 |
| 2023-12-29 | 25.85 | $25.90 | 153300 |
| 2023-12-28 | 25.85 | $26.07 | 67600 |
| 2023-12-27 | 25.84 | $26.00 | 39700 |
| 2023-12-26 | 25.83 | $25.77 | 17100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.54
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.13
Average
25.49
Maximum
26.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.54 | $25.52 | 3008 |
| 2026-07-16 | 25.53 | $25.55 | 5200 |
| 2026-07-15 | 25.52 | $25.54 | 1543 |
| 2026-07-14 | 25.51 | $25.57 | 3900 |
| 2026-07-13 | 25.48 | $25.52 | 1000 |
| 2026-07-10 | 25.47 | $25.50 | 5734 |
| 2026-07-09 | 25.46 | $25.50 | 2700 |
| 2026-07-08 | 25.44 | $25.52 | 2000 |
| 2026-07-07 | 25.42 | $25.54 | 2300 |
| 2026-07-06 | 25.39 | $25.55 | 10354 |
| 2026-07-02 | 25.35 | $25.50 | 24729 |
| 2026-07-01 | 25.32 | $25.45 | 40228 |
| 2026-06-30 | 25.29 | $25.30 | 102601 |
| 2026-06-29 | 25.29 | $25.23 | 50200 |
| 2026-06-26 | 25.31 | $25.26 | 11100 |
| 2026-06-25 | 25.32 | $25.28 | 20200 |
| 2026-06-24 | 25.32 | $25.26 | 20700 |
| 2026-06-23 | 25.34 | $25.27 | 8382 |
| 2026-06-22 | 25.35 | $25.27 | 8107 |
| 2026-06-18 | 25.37 | $25.43 | 4700 |
| 2026-06-17 | 25.35 | $25.32 | 3510 |
| 2026-06-16 | 25.35 | $25.36 | 7600 |
| 2026-06-15 | 25.35 | $25.40 | 1922 |
| 2026-06-12 | 25.34 | $25.36 | 3098 |
| 2026-06-11 | 25.33 | $25.33 | 7886 |
| 2026-06-10 | 25.33 | $25.43 | 6000 |
| 2026-06-09 | 25.31 | $25.50 | 19092 |
| 2026-06-08 | 25.27 | $25.40 | 17951 |
| 2026-06-05 | 25.24 | $25.27 | 4800 |
| 2026-06-04 | 25.24 | $25.34 | 6800 |
| 2026-06-03 | 25.22 | $25.22 | 8100 |
| 2026-06-02 | 25.22 | $25.27 | 4902 |
| 2026-06-01 | 25.22 | $25.25 | 4513 |
| 2026-05-29 | 25.22 | $25.23 | 12200 |
| 2026-05-28 | 25.22 | $25.29 | 5816 |
| 2026-05-27 | 25.21 | $25.27 | 2818 |
| 2026-05-26 | 25.21 | $25.25 | 2628 |
| 2026-05-22 | 25.21 | $25.28 | 38838 |
| 2026-05-21 | 25.20 | $25.17 | 8326 |
| 2026-05-20 | 25.22 | $25.22 | 4900 |
| 2026-05-19 | 25.22 | $25.28 | 9100 |
| 2026-05-18 | 25.22 | $25.18 | 2802 |
| 2026-05-15 | 25.24 | $25.16 | 7600 |
| 2026-05-14 | 25.26 | $25.16 | 18941 |
| 2026-05-13 | 25.29 | $25.18 | 13900 |
| 2026-05-12 | 25.32 | $25.23 | 3100 |
| 2026-05-11 | 25.34 | $25.25 | 4700 |
| 2026-05-08 | 25.37 | $25.24 | 1600 |
| 2026-05-07 | 25.40 | $25.28 | 4500 |
| 2026-05-06 | 25.43 | $25.23 | 8030 |
| 2026-05-05 | 25.47 | $25.23 | 6100 |
| 2026-05-04 | 25.52 | $25.23 | 8700 |
| 2026-05-01 | 25.57 | $25.23 | 24203 |
| 2026-04-30 | 25.64 | $25.68 | 3800 |
| 2026-04-29 | 25.61 | $25.58 | 7500 |
| 2026-04-28 | 25.61 | $25.52 | 900 |
| 2026-04-27 | 25.62 | $25.63 | 18800 |
| 2026-04-24 | 25.60 | $25.67 | 3740 |
| 2026-04-23 | 25.58 | $25.65 | 2100 |
| 2026-04-22 | 25.55 | $25.61 | 9012 |
| 2026-04-21 | 25.53 | $25.56 | 2000 |
| 2026-04-20 | 25.51 | $25.61 | 809 |
| 2026-04-17 | 25.48 | $25.57 | 6000 |
| 2026-04-16 | 25.46 | $25.49 | 1900 |
| 2026-04-15 | 25.44 | $25.49 | 4635 |
| 2026-04-14 | 25.43 | $25.48 | 17355 |
| 2026-04-13 | 25.41 | $25.43 | 12662 |
| 2026-04-10 | 25.40 | $25.43 | 7625 |
| 2026-04-09 | 25.38 | $25.37 | 3000 |
| 2026-04-08 | 25.38 | $25.42 | 5108 |
| 2026-04-07 | 25.37 | $25.35 | 13910 |
| 2026-04-06 | 25.37 | $25.43 | 17426 |
| 2026-04-02 | 25.35 | $25.43 | 8100 |
| 2026-04-01 | 25.32 | $25.37 | 11600 |
| 2026-03-31 | 25.31 | $25.37 | 41500 |
| 2026-03-30 | 25.30 | $25.37 | 9711 |
| 2026-03-27 | 25.28 | $25.33 | 34400 |
| 2026-03-26 | 25.27 | $25.32 | 20511 |
| 2026-03-25 | 25.25 | $25.32 | 21968 |
| 2026-03-24 | 25.24 | $25.25 | 16100 |
| 2026-03-23 | 25.24 | $25.25 | 17845 |
| 2026-03-20 | 25.23 | $25.28 | 20100 |
| 2026-03-19 | 25.23 | $25.27 | 16604 |
| 2026-03-18 | 25.22 | $25.28 | 16300 |
| 2026-03-17 | 25.21 | $25.25 | 14800 |
| 2026-03-16 | 25.20 | $25.27 | 72300 |
| 2026-03-13 | 25.19 | $25.15 | 22300 |
| 2026-03-12 | 25.20 | $25.22 | 22346 |
| 2026-03-11 | 25.20 | $25.23 | 7100 |
| 2026-03-10 | 25.19 | $25.22 | 9500 |
| 2026-03-09 | 25.19 | $25.22 | 18000 |
| 2026-03-06 | 25.19 | $25.22 | 13100 |
| 2026-03-05 | 25.18 | $25.22 | 9600 |
| 2026-03-04 | 25.18 | $25.19 | 2700 |
| 2026-03-03 | 25.19 | $25.17 | 9600 |
| 2026-03-02 | 25.19 | $25.20 | 10700 |
| 2026-02-27 | 25.20 | $25.25 | 14600 |
| 2026-02-26 | 25.19 | $25.22 | 9100 |
| 2026-02-25 | 25.19 | $25.27 | 15600 |
| 2026-02-24 | 25.18 | $25.19 | 5600 |
| 2026-02-23 | 25.19 | $25.21 | 5400 |
| 2026-02-20 | 25.19 | $25.27 | 3400 |
| 2026-02-19 | 25.18 | $25.29 | 3500 |
| 2026-02-18 | 25.17 | $25.27 | 17500 |
| 2026-02-17 | 25.15 | $25.20 | 11600 |
| 2026-02-13 | 25.15 | $25.11 | 14600 |
| 2026-02-12 | 25.17 | $25.13 | 5000 |
| 2026-02-11 | 25.19 | $25.13 | 25600 |
| 2026-02-10 | 25.22 | $25.11 | 26000 |
| 2026-02-09 | 25.25 | $25.18 | 3500 |
| 2026-02-06 | 25.27 | $25.16 | 5300 |
| 2026-02-05 | 25.30 | $25.14 | 7500 |
| 2026-02-04 | 25.34 | $25.18 | 6100 |
| 2026-02-03 | 25.38 | $25.18 | 20800 |
| 2026-02-02 | 25.42 | $25.16 | 27200 |
| 2026-01-30 | 25.48 | $25.14 | 24900 |
| 2026-01-29 | 25.55 | $25.57 | 2300 |
| 2026-01-28 | 25.54 | $25.54 | 3300 |
| 2026-01-27 | 25.53 | $25.53 | 6900 |
| 2026-01-26 | 25.53 | $25.53 | 7300 |
| 2026-01-23 | 25.52 | $25.51 | 1100 |
| 2026-01-22 | 25.52 | $25.51 | 4900 |
| 2026-01-21 | 25.51 | $25.53 | 10900 |
| 2026-01-20 | 25.50 | $25.48 | 2200 |
| 2026-01-16 | 25.50 | $25.50 | 9600 |
| 2026-01-15 | 25.50 | $25.49 | 2800 |
| 2026-01-14 | 25.49 | $25.55 | 8900 |
| 2026-01-13 | 25.47 | $25.46 | 2900 |
| 2026-01-12 | 25.47 | $25.46 | 16500 |
| 2026-01-09 | 25.47 | $25.43 | 3600 |
| 2026-01-08 | 25.47 | $25.46 | 3700 |
| 2026-01-07 | 25.46 | $25.43 | 29400 |
| 2026-01-06 | 25.46 | $25.42 | 14900 |
| 2026-01-05 | 25.47 | $25.44 | 5900 |
| 2026-01-02 | 25.47 | $25.42 | 14100 |
| 2025-12-31 | 25.47 | $25.49 | 99500 |
| 2025-12-30 | 25.45 | $25.59 | 40100 |
| 2025-12-29 | 25.42 | $25.46 | 5700 |
| 2025-12-26 | 25.40 | $25.48 | 11700 |
| 2025-12-24 | 25.38 | $25.46 | 1400 |
| 2025-12-23 | 25.36 | $25.44 | 5300 |
| 2025-12-22 | 25.33 | $25.48 | 16600 |
| 2025-12-19 | 25.30 | $25.34 | 10700 |
| 2025-12-18 | 25.29 | $25.32 | 13600 |
| 2025-12-17 | 25.28 | $25.28 | 9900 |
| 2025-12-16 | 25.28 | $25.28 | 28100 |
| 2025-12-15 | 25.28 | $25.30 | 15900 |
| 2025-12-12 | 25.28 | $25.32 | 4100 |
| 2025-12-11 | 25.27 | $25.33 | 12200 |
| 2025-12-10 | 25.26 | $25.36 | 7100 |
| 2025-12-09 | 25.23 | $25.33 | 10300 |
| 2025-12-08 | 25.21 | $25.31 | 6900 |
| 2025-12-05 | 25.20 | $25.25 | 3500 |
| 2025-12-04 | 25.19 | $25.27 | 6000 |
| 2025-12-03 | 25.18 | $25.27 | 6000 |
| 2025-12-02 | 25.16 | $25.22 | 10400 |
| 2025-12-01 | 25.16 | $25.16 | 27600 |
| 2025-11-28 | 25.16 | $25.18 | 1500 |
| 2025-11-26 | 25.16 | $25.25 | 7100 |
| 2025-11-25 | 25.15 | $25.21 | 3200 |
| 2025-11-24 | 25.15 | $25.14 | 12000 |
| 2025-11-21 | 25.16 | $25.12 | 20900 |
| 2025-11-20 | 25.17 | $25.15 | 55700 |
| 2025-11-19 | 25.19 | $25.15 | 10700 |
| 2025-11-18 | 25.20 | $25.21 | 4100 |
| 2025-11-17 | 25.21 | $25.25 | 3300 |
| 2025-11-14 | 25.21 | $25.14 | 5400 |
| 2025-11-13 | 25.23 | $25.15 | 1800 |
| 2025-11-12 | 25.26 | $25.16 | 6400 |
| 2025-11-11 | 25.28 | $25.18 | 5200 |
| 2025-11-10 | 25.31 | $25.18 | 8800 |
| 2025-11-07 | 25.34 | $25.22 | 8500 |
| 2025-11-06 | 25.37 | $25.30 | 6500 |
| 2025-11-05 | 25.38 | $25.38 | 21100 |
| 2025-11-04 | 25.38 | $25.28 | 13400 |
| 2025-11-03 | 25.41 | $25.30 | 97600 |
| 2025-10-31 | 25.43 | $25.04 | 37700 |
| 2025-10-30 | 25.51 | $25.54 | 25100 |
| 2025-10-29 | 25.49 | $25.50 | 5200 |
| 2025-10-28 | 25.49 | $25.51 | 9900 |
| 2025-10-27 | 25.48 | $25.58 | 3200 |
| 2025-10-24 | 25.45 | $25.52 | 3000 |
| 2025-10-23 | 25.43 | $25.52 | 3600 |
| 2025-10-22 | 25.41 | $25.45 | 3200 |
| 2025-10-21 | 25.40 | $25.45 | 4000 |
| 2025-10-20 | 25.38 | $25.47 | 13100 |
| 2025-10-17 | 25.36 | $25.37 | 28800 |
| 2025-10-16 | 25.36 | $25.44 | 102400 |
| 2025-10-15 | 25.35 | $25.41 | 8900 |
| 2025-10-14 | 25.33 | $25.36 | 2700 |
| 2025-10-13 | 25.33 | $25.36 | 7700 |
| 2025-10-10 | 25.32 | $25.33 | 12100 |
| 2025-10-09 | 25.32 | $25.34 | 34000 |
| 2025-10-08 | 25.32 | $25.34 | 30400 |
| 2025-10-07 | 25.32 | $25.35 | 13500 |
| 2025-10-06 | 25.32 | $25.33 | 7300 |
| 2025-10-03 | 25.32 | $25.36 | 6800 |
| 2025-10-02 | 25.31 | $25.34 | 4700 |
| 2025-10-01 | 25.31 | $25.34 | 12200 |
| 2025-09-30 | 25.31 | $25.28 | 126900 |
| 2025-09-29 | 25.32 | $25.32 | 35700 |
| 2025-09-26 | 25.32 | $25.31 | 2300 |
| 2025-09-25 | 25.32 | $25.30 | 6700 |
| 2025-09-24 | 25.33 | $25.32 | 5500 |
| 2025-09-23 | 25.34 | $25.37 | 7000 |
| 2025-09-22 | 25.33 | $25.32 | 9400 |
| 2025-09-19 | 25.34 | $25.30 | 13200 |
| 2025-09-18 | 25.35 | $25.33 | 15800 |
| 2025-09-17 | 25.36 | $25.42 | 10900 |
| 2025-09-16 | 25.35 | $25.34 | 6700 |
| 2025-09-15 | 25.35 | $25.38 | 20700 |
| 2025-09-12 | 25.35 | $25.38 | 7100 |
| 2025-09-11 | 25.35 | $25.39 | 6200 |
| 2025-09-10 | 25.34 | $25.36 | 18800 |
| 2025-09-09 | 25.35 | $25.36 | 9900 |
| 2025-09-08 | 25.35 | $25.35 | 14900 |
| 2025-09-05 | 25.35 | $25.39 | 5500 |
| 2025-09-04 | 25.35 | $25.36 | 5400 |
| 2025-09-03 | 25.35 | $25.40 | 3000 |
| 2025-09-02 | 25.34 | $25.30 | 20400 |
| 2025-08-29 | 25.36 | $25.26 | 12600 |
| 2025-08-28 | 25.38 | $25.36 | 5900 |
| 2025-08-27 | 25.39 | $25.33 | 6700 |
| 2025-08-26 | 25.41 | $25.42 | 1500 |
| 2025-08-25 | 25.41 | $25.45 | 5400 |
| 2025-08-22 | 25.40 | $25.45 | 1200 |
| 2025-08-21 | 25.40 | $25.40 | 5600 |
| 2025-08-20 | 25.40 | $25.45 | 400 |
| 2025-08-19 | 25.40 | $25.42 | 2500 |
| 2025-08-18 | 25.40 | $25.34 | 3700 |
| 2025-08-15 | 25.41 | $25.40 | 5100 |
| 2025-08-14 | 25.42 | $25.45 | 4000 |
| 2025-08-13 | 25.42 | $25.45 | 2700 |
| 2025-08-12 | 25.42 | $25.40 | 2400 |
| 2025-08-11 | 25.42 | $25.40 | 3500 |
| 2025-08-08 | 25.43 | $25.42 | 2800 |
| 2025-08-07 | 25.44 | $25.35 | 10700 |
| 2025-08-06 | 25.46 | $25.33 | 4400 |
| 2025-08-05 | 25.50 | $25.33 | 6400 |
| 2025-08-04 | 25.53 | $25.30 | 4900 |
| 2025-08-01 | 25.58 | $25.25 | 9600 |
| 2025-07-31 | 25.65 | $25.76 | 23500 |
| 2025-07-30 | 25.62 | $25.59 | 2200 |
| 2025-07-29 | 25.62 | $25.55 | 2400 |
| 2025-07-28 | 25.63 | $25.54 | 18100 |
| 2025-07-25 | 25.65 | $25.63 | 1600 |
| 2025-07-24 | 25.64 | $25.62 | 2400 |
| 2025-07-23 | 25.64 | $25.63 | 8300 |
| 2025-07-22 | 25.63 | $25.65 | 13200 |
| 2025-07-21 | 25.62 | $25.62 | 9200 |
| 2025-07-18 | 25.62 | $25.60 | 6700 |
| 2025-07-17 | 25.61 | $25.60 | 2000 |
| 2025-07-16 | 25.61 | $25.58 | 2000 |
| 2025-07-15 | 25.60 | $25.58 | 4500 |
| 2025-07-14 | 25.60 | $25.64 | 1700 |
| 2025-07-11 | 25.59 | $25.55 | 6000 |
| 2025-07-10 | 25.58 | $25.63 | 8500 |
| 2025-07-09 | 25.57 | $25.55 | 3600 |
| 2025-07-08 | 25.56 | $25.53 | 2200 |
| 2025-07-07 | 25.56 | $25.55 | 6200 |
| 2025-07-03 | 25.56 | $25.53 | 8500 |
| 2025-07-02 | 25.55 | $25.43 | 2900 |
| 2025-07-01 | 25.57 | $25.53 | 3500 |
| 2025-06-30 | 25.57 | $25.46 | 114500 |
| 2025-06-27 | 25.58 | $25.60 | 41400 |
| 2025-06-26 | 25.57 | $25.66 | 3600 |
| 2025-06-25 | 25.54 | $25.59 | 4000 |
| 2025-06-24 | 25.51 | $25.65 | 11200 |
| 2025-06-23 | 25.48 | $25.55 | 12500 |
| 2025-06-20 | 25.45 | $25.55 | 16500 |
| 2025-06-18 | 25.42 | $25.55 | 10800 |
| 2025-06-17 | 25.39 | $25.55 | 12800 |
| 2025-06-16 | 25.35 | $25.45 | 1800 |
| 2025-06-13 | 25.33 | $25.35 | 1500 |
| 2025-06-12 | 25.32 | $25.42 | 5300 |
| 2025-06-11 | 25.30 | $25.33 | 2700 |
| 2025-06-10 | 25.29 | $25.39 | 4500 |
| 2025-06-09 | 25.27 | $25.33 | 8300 |
| 2025-06-06 | 25.26 | $25.30 | 5000 |
| 2025-06-05 | 25.25 | $25.31 | 4100 |
| 2025-06-04 | 25.24 | $25.30 | 2000 |
| 2025-06-03 | 25.23 | $25.29 | 8100 |
| 2025-06-02 | 25.21 | $25.25 | 6700 |
| 2025-05-30 | 25.21 | $25.20 | 41600 |
| 2025-05-29 | 25.22 | $25.32 | 6600 |
| 2025-05-28 | 25.20 | $25.38 | 7200 |
| 2025-05-27 | 25.17 | $25.30 | 9600 |
| 2025-05-23 | 25.15 | $25.26 | 30100 |
| 2025-05-22 | 25.13 | $25.13 | 11200 |
| 2025-05-21 | 25.15 | $25.11 | 11200 |
| 2025-05-20 | 25.16 | $25.18 | 13700 |
| 2025-05-19 | 25.17 | $25.17 | 4200 |
| 2025-05-16 | 25.18 | $25.19 | 8700 |
| 2025-05-15 | 25.19 | $25.16 | 11100 |
| 2025-05-14 | 25.20 | $25.19 | 26200 |
| 2025-05-13 | 25.21 | $25.25 | 16100 |
| 2025-05-12 | 25.22 | $25.14 | 7700 |
| 2025-05-09 | 25.24 | $25.15 | 300 |
| 2025-05-08 | 25.27 | $25.21 | 9200 |
| 2025-05-07 | 25.29 | $25.14 | 17000 |
| 2025-05-06 | 25.33 | $25.17 | 10600 |
| 2025-05-05 | 25.37 | $25.09 | 7900 |
| 2025-05-02 | 25.43 | $25.21 | 8700 |
| 2025-05-01 | 25.48 | $25.22 | 11300 |
| 2025-04-30 | 25.53 | $25.64 | 5500 |
| 2025-04-29 | 25.51 | $25.60 | 13300 |
| 2025-04-28 | 25.49 | $25.61 | 2700 |
| 2025-04-25 | 25.46 | $25.55 | 6100 |
| 2025-04-24 | 25.44 | $25.51 | 18600 |
| 2025-04-23 | 25.42 | $25.50 | 12500 |
| 2025-04-22 | 25.40 | $25.44 | 4700 |
| 2025-04-21 | 25.40 | $25.40 | 19600 |
| 2025-04-17 | 25.40 | $25.44 | 12400 |
| 2025-04-16 | 25.40 | $25.43 | 7900 |
| 2025-04-15 | 25.39 | $25.43 | 8100 |
| 2025-04-14 | 25.39 | $25.44 | 20500 |
| 2025-04-11 | 25.38 | $25.36 | 35500 |
| 2025-04-10 | 25.39 | $25.32 | 20200 |
| 2025-04-09 | 25.40 | $25.40 | 30900 |
| 2025-04-08 | 25.41 | $25.32 | 33300 |
| 2025-04-07 | 25.43 | $25.37 | 31900 |
| 2025-04-04 | 25.44 | $25.36 | 52600 |
| 2025-04-03 | 25.46 | $25.40 | 28300 |
| 2025-04-02 | 25.48 | $25.54 | 1200 |
| 2025-04-01 | 25.46 | $25.50 | 9700 |
| 2025-03-31 | 25.46 | $25.51 | 92100 |
| 2025-03-28 | 25.44 | $25.36 | 28200 |
| 2025-03-27 | 25.46 | $25.43 | 8400 |
| 2025-03-26 | 25.47 | $25.42 | 11600 |
| 2025-03-25 | 25.48 | $25.52 | 13700 |
| 2025-03-24 | 25.48 | $25.46 | 9300 |
| 2025-03-21 | 25.48 | $25.47 | 6500 |
| 2025-03-20 | 25.48 | $25.53 | 4700 |
| 2025-03-19 | 25.47 | $25.51 | 13800 |
| 2025-03-18 | 25.46 | $25.43 | 6400 |
| 2025-03-17 | 25.47 | $25.56 | 1900 |
| 2025-03-14 | 25.45 | $25.64 | 5200 |
| 2025-03-13 | 25.42 | $25.52 | 11100 |
| 2025-03-12 | 25.40 | $25.47 | 5100 |
| 2025-03-11 | 25.39 | $25.36 | 4000 |
| 2025-03-10 | 25.40 | $25.41 | 5500 |
| 2025-03-07 | 25.40 | $25.37 | 13300 |
| 2025-03-06 | 25.41 | $25.38 | 17500 |
| 2025-03-05 | 25.42 | $25.37 | 12000 |
| 2025-03-04 | 25.44 | $25.39 | 8400 |
| 2025-03-03 | 25.45 | $25.39 | 28100 |
| 2025-02-28 | 25.47 | $25.39 | 56100 |
| 2025-02-27 | 25.49 | $25.55 | 4400 |
| 2025-02-26 | 25.48 | $25.60 | 4700 |
| 2025-02-25 | 25.45 | $25.56 | 4100 |
| 2025-02-24 | 25.44 | $25.48 | 2200 |
| 2025-02-21 | 25.43 | $25.55 | 3300 |
| 2025-02-20 | 25.41 | $25.49 | 3500 |
| 2025-02-19 | 25.41 | $25.50 | 1800 |
| 2025-02-18 | 25.39 | $25.51 | 2800 |
| 2025-02-14 | 25.38 | $25.40 | 1300 |
| 2025-02-13 | 25.38 | $25.36 | 6600 |
| 2025-02-12 | 25.40 | $25.35 | 4000 |
| 2025-02-11 | 25.42 | $25.35 | 3200 |
| 2025-02-10 | 25.44 | $25.37 | 2300 |
| 2025-02-07 | 25.47 | $25.39 | 3900 |
| 2025-02-06 | 25.49 | $25.39 | 6600 |
| 2025-02-05 | 25.52 | $25.34 | 9700 |
| 2025-02-04 | 25.56 | $25.45 | 19400 |
| 2025-02-03 | 25.59 | $25.32 | 3600 |
| 2025-01-31 | 25.65 | $25.26 | 9600 |
| 2025-01-30 | 25.73 | $25.75 | 9800 |
| 2025-01-29 | 25.72 | $25.70 | 2700 |
| 2025-01-28 | 25.73 | $25.72 | 2300 |
| 2025-01-27 | 25.72 | $25.75 | 3800 |
| 2025-01-24 | 25.71 | $25.72 | 2500 |
| 2025-01-23 | 25.71 | $25.75 | 500 |
| 2025-01-22 | 25.69 | $25.82 | 3900 |
| 2025-01-21 | 25.66 | $25.72 | 7600 |
| 2025-01-17 | 25.65 | $25.60 | 4600 |
| 2025-01-16 | 25.66 | $25.58 | 3600 |
| 2025-01-15 | 25.67 | $25.61 | 22900 |
| 2025-01-14 | 25.68 | $25.59 | 7000 |
| 2025-01-13 | 25.70 | $25.53 | 7400 |
| 2025-01-10 | 25.73 | $25.59 | 13200 |
| 2025-01-08 | 25.75 | $25.46 | 32300 |
| 2025-01-07 | 25.80 | $25.58 | 17100 |
| 2025-01-06 | 25.83 | $25.75 | 16800 |
| 2025-01-03 | 25.84 | $25.97 | 3700 |
| 2025-01-02 | 25.80 | $25.92 | 10900 |
| 2024-12-31 | 25.76 | $26.18 | 18100 |
| 2024-12-30 | 25.66 | $26.07 | 4800 |
| 2024-12-27 | 25.56 | $25.72 | 900 |
| 2024-12-26 | 25.53 | $25.61 | 10400 |
| 2024-12-24 | 25.51 | $25.60 | 900 |
| 2024-12-23 | 25.49 | $25.72 | 23800 |
| 2024-12-20 | 25.44 | $25.45 | 9700 |
| 2024-12-19 | 25.45 | $25.49 | 6700 |
| 2024-12-18 | 25.44 | $25.47 | 3800 |
| 2024-12-17 | 25.44 | $25.46 | 4200 |
| 2024-12-16 | 25.44 | $25.42 | 1400 |
| 2024-12-13 | 25.45 | $25.42 | 3800 |
| 2024-12-12 | 25.46 | $25.43 | 2300 |
| 2024-12-11 | 25.47 | $25.46 | 300 |
| 2024-12-10 | 25.47 | $25.57 | 17900 |
| 2024-12-09 | 25.46 | $25.55 | 4100 |
| 2024-12-06 | 25.44 | $25.49 | 2800 |
| 2024-12-05 | 25.44 | $25.57 | 6000 |
| 2024-12-04 | 25.42 | $25.54 | 1900 |
| 2024-12-03 | 25.40 | $25.47 | 9900 |
| 2024-12-02 | 25.39 | $25.41 | 15000 |
| 2024-11-29 | 25.40 | $25.49 | 15000 |
| 2024-11-27 | 25.39 | $25.52 | 3400 |
| 2024-11-26 | 25.37 | $25.47 | 3900 |
| 2024-11-25 | 25.37 | $25.50 | 7300 |
| 2024-11-22 | 25.35 | $25.40 | 5400 |
| 2024-11-21 | 25.36 | $25.40 | 5000 |
| 2024-11-20 | 25.36 | $25.45 | 10400 |
| 2024-11-19 | 25.36 | $25.38 | 21900 |
| 2024-11-18 | 25.38 | $25.41 | 19800 |
| 2024-11-15 | 25.39 | $25.40 | 5400 |
| 2024-11-14 | 25.40 | $25.35 | 4200 |
| 2024-11-13 | 25.43 | $25.37 | 6900 |
| 2024-11-12 | 25.46 | $25.35 | 6700 |
| 2024-11-11 | 25.50 | $25.36 | 12600 |
| 2024-11-08 | 25.55 | $25.45 | 24800 |
| 2024-11-07 | 25.59 | $25.51 | 4800 |
| 2024-11-06 | 25.61 | $25.34 | 12800 |
| 2024-11-05 | 25.68 | $25.33 | 10700 |
| 2024-11-04 | 25.77 | $25.35 | 16100 |
| 2024-11-01 | 25.86 | $25.42 | 22700 |
| 2024-10-31 | 25.96 | $25.61 | 46100 |
| 2024-10-30 | 26.02 | $25.95 | 2100 |
| 2024-10-29 | 26.03 | $25.95 | 15100 |
| 2024-10-28 | 26.04 | $25.95 | 1200 |
| 2024-10-25 | 26.05 | $25.95 | 31800 |
| 2024-10-24 | 26.06 | $26.03 | 6300 |
| 2024-10-23 | 26.05 | $25.95 | 1700 |
| 2024-10-22 | 26.06 | $26.01 | — |
| 2024-10-21 | 26.06 | $26.01 | 3300 |
| 2024-10-18 | 26.05 | $26.07 | 16000 |
| 2024-10-17 | 26.04 | $26.04 | 4100 |
| 2024-10-16 | 26.02 | $26.09 | 3500 |
| 2024-10-15 | 25.99 | $26.06 | 5700 |
| 2024-10-14 | 25.96 | $26.00 | 10800 |
| 2024-10-11 | 25.94 | $26.03 | 27800 |
| 2024-10-10 | 25.91 | $25.95 | 3900 |
| 2024-10-09 | 25.89 | $25.94 | 3200 |
| 2024-10-08 | 25.87 | $25.72 | 9100 |
| 2024-10-07 | 25.90 | $25.87 | 3800 |
| 2024-10-04 | 25.89 | $25.92 | 4400 |
| 2024-10-03 | 25.87 | $25.85 | 7100 |
| 2024-10-02 | 25.86 | $25.94 | 4200 |
| 2024-10-01 | 25.83 | $25.78 | 14500 |
| 2024-09-30 | 25.83 | $25.73 | 7300 |
| 2024-09-27 | 25.84 | $25.80 | 6500 |
| 2024-09-26 | 25.84 | $25.77 | 6300 |
| 2024-09-25 | 25.84 | $25.81 | 7900 |
| 2024-09-24 | 25.83 | $25.85 | 2600 |
| 2024-09-23 | 25.82 | $25.83 | 5200 |
| 2024-09-20 | 25.80 | $25.81 | 5000 |
| 2024-09-19 | 25.78 | $25.85 | 5400 |
| 2024-09-18 | 25.75 | $25.85 | 8200 |
| 2024-09-17 | 25.72 | $25.78 | 7100 |
| 2024-09-16 | 25.69 | $25.84 | 6600 |
| 2024-09-13 | 25.65 | $25.85 | 3700 |
| 2024-09-12 | 25.60 | $25.75 | 7200 |
| 2024-09-11 | 25.56 | $25.72 | 4500 |
| 2024-09-10 | 25.52 | $25.72 | 4100 |
| 2024-09-09 | 25.47 | $25.62 | 1500 |
| 2024-09-06 | 25.44 | $25.57 | 9100 |
| 2024-09-05 | 25.41 | $25.52 | 10500 |
| 2024-09-04 | 25.39 | $25.44 | 9600 |
| 2024-09-03 | 25.38 | $25.50 | 2800 |
| 2024-08-30 | 25.35 | $25.36 | 8600 |
| 2024-08-29 | 25.36 | $25.43 | 7900 |
| 2024-08-28 | 25.34 | $25.43 | 1900 |
| 2024-08-27 | 25.33 | $25.45 | 4800 |
| 2024-08-26 | 25.31 | $25.41 | 2500 |
| 2024-08-23 | 25.30 | $25.46 | 13100 |
| 2024-08-22 | 25.27 | $25.36 | 10200 |
| 2024-08-21 | 25.27 | $25.33 | 5800 |
| 2024-08-20 | 25.26 | $25.31 | 6400 |
| 2024-08-19 | 25.27 | $25.32 | 10200 |
| 2024-08-16 | 25.27 | $25.31 | 6600 |
| 2024-08-15 | 25.27 | $25.25 | 18200 |
| 2024-08-14 | 25.29 | $25.30 | 15300 |
| 2024-08-13 | 25.30 | $25.27 | 7200 |
| 2024-08-12 | 25.32 | $25.20 | 10800 |
| 2024-08-09 | 25.36 | $25.24 | 14900 |
| 2024-08-08 | 25.39 | $25.17 | 24200 |
| 2024-08-07 | 25.45 | $25.24 | 8500 |
| 2024-08-06 | 25.50 | $25.30 | 14700 |
| 2024-08-05 | 25.55 | $25.24 | 17200 |
| 2024-08-02 | 25.62 | $25.26 | 13300 |
| 2024-08-01 | 25.70 | $25.35 | 21000 |
| 2024-07-31 | 25.77 | $25.66 | 38900 |
| 2024-07-30 | 25.78 | $25.79 | 3500 |
| 2024-07-29 | 25.77 | $25.75 | 5900 |
| 2024-07-26 | 25.77 | $25.68 | 2700 |
| 2024-07-25 | 25.78 | $25.72 | 5500 |
| 2024-07-24 | 25.78 | $25.60 | 12900 |
| 2024-07-23 | 25.80 | $25.75 | 13200 |
| 2024-07-22 | 25.80 | $25.88 | 4300 |
| 2024-07-19 | 25.77 | $25.75 | 10800 |
| 2024-07-18 | 25.76 | $25.75 | 10200 |
| 2024-07-17 | 25.75 | $25.81 | 3100 |
| 2024-07-16 | 25.73 | $25.77 | 13300 |
| 2024-07-15 | 25.71 | $25.83 | 8700 |
| 2024-07-12 | 25.67 | $25.90 | 19700 |
| 2024-07-11 | 25.61 | $25.72 | 17400 |
| 2024-07-10 | 25.58 | $25.70 | 7600 |
| 2024-07-09 | 25.54 | $25.65 | 13200 |
| 2024-07-08 | 25.52 | $25.66 | 16900 |
| 2024-07-05 | 25.48 | $25.55 | 13800 |
| 2024-07-03 | 25.46 | $25.57 | 5500 |
| 2024-07-02 | 25.44 | $25.46 | 7700 |
| 2024-07-01 | 25.43 | $25.45 | 12500 |
| 2024-06-28 | 25.43 | $25.41 | 10000 |
| 2024-06-27 | 25.43 | $25.48 | 10700 |
| 2024-06-26 | 25.42 | $25.45 | 5900 |
| 2024-06-25 | 25.42 | $25.50 | 19500 |
| 2024-06-24 | 25.40 | $25.53 | 9200 |
| 2024-06-21 | 25.38 | $25.49 | 20600 |
| 2024-06-20 | 25.36 | $25.50 | 20900 |
| 2024-06-18 | 25.33 | $25.45 | 11000 |
| 2024-06-17 | 25.31 | $25.38 | 20000 |
| 2024-06-14 | 25.30 | $25.34 | 23600 |
| 2024-06-13 | 25.30 | $25.31 | 42500 |
| 2024-06-12 | 25.31 | $25.32 | 61400 |
| 2024-06-11 | 25.31 | $25.27 | 36600 |
| 2024-06-10 | 25.33 | $25.33 | 39200 |
| 2024-06-07 | 25.34 | $25.34 | 14900 |
| 2024-06-06 | 25.34 | $25.39 | 21700 |
| 2024-06-05 | 25.34 | $25.43 | 22600 |
| 2024-06-04 | 25.33 | $25.42 | 7200 |
| 2024-06-03 | 25.32 | $25.42 | 10300 |
| 2024-05-31 | 25.31 | $25.36 | 15400 |
| 2024-05-30 | 25.31 | $25.29 | 51200 |
| 2024-05-29 | 25.33 | $25.35 | 37400 |
| 2024-05-28 | 25.33 | $25.34 | 11900 |
| 2024-05-24 | 25.34 | $25.36 | 43700 |
| 2024-05-23 | 25.35 | $25.30 | 39300 |
| 2024-05-22 | 25.37 | $25.38 | 24300 |
| 2024-05-21 | 25.38 | $25.41 | 33700 |
| 2024-05-20 | 25.39 | $25.41 | 29500 |
| 2024-05-17 | 25.40 | $25.44 | 32200 |
| 2024-05-16 | 25.40 | $25.38 | 22300 |
| 2024-05-15 | 25.42 | $25.43 | 70500 |
| 2024-05-14 | 25.43 | $25.35 | 197000 |
| 2024-05-13 | 25.46 | $25.34 | 54100 |
| 2024-05-10 | 25.50 | $25.42 | 21500 |
| 2024-05-09 | 25.52 | $25.43 | 28700 |
| 2024-05-08 | 25.55 | $25.40 | 22200 |
| 2024-05-07 | 25.59 | $25.51 | 12100 |
| 2024-05-06 | 25.62 | $25.49 | 19700 |
| 2024-05-03 | 25.65 | $25.50 | 9400 |
| 2024-05-02 | 25.69 | $25.59 | 10900 |
| 2024-05-01 | 25.71 | $25.55 | 9400 |
| 2024-04-30 | 25.75 | $25.53 | 37900 |
| 2024-04-29 | 25.79 | $25.90 | 30000 |
| 2024-04-26 | 25.77 | $25.83 | 2300 |
| 2024-04-25 | 25.76 | $25.77 | 7600 |
| 2024-04-24 | 25.75 | $25.80 | 6200 |
| 2024-04-23 | 25.74 | $25.82 | 20400 |
| 2024-04-22 | 25.73 | $25.80 | 5000 |
| 2024-04-19 | 25.71 | $25.75 | 8600 |
| 2024-04-18 | 25.70 | $25.75 | 11800 |
| 2024-04-17 | 25.70 | $25.68 | 21000 |
| 2024-04-16 | 25.70 | $25.73 | 9300 |
| 2024-04-15 | 25.70 | $25.73 | 4600 |
| 2024-04-12 | 25.70 | $25.67 | 12100 |
| 2024-04-11 | 25.70 | $25.66 | 11900 |
| 2024-04-10 | 25.72 | $25.65 | 17900 |
| 2024-04-09 | 25.73 | $25.78 | 2400 |
| 2024-04-08 | 25.72 | $25.79 | 16400 |
| 2024-04-05 | 25.71 | $25.67 | 16500 |
| 2024-04-04 | 25.72 | $25.64 | 20600 |
| 2024-04-03 | 25.74 | $25.79 | 21000 |
| 2024-04-02 | 25.73 | $25.79 | 8000 |
| 2024-04-01 | 25.72 | $25.67 | 5400 |
| 2024-03-28 | 25.74 | $25.82 | 102900 |
| 2024-03-27 | 25.72 | $25.74 | 28900 |
| 2024-03-26 | 25.72 | $25.77 | 7300 |
| 2024-03-25 | 25.71 | $25.74 | 9700 |
| 2024-03-22 | 25.71 | $25.77 | 2200 |
| 2024-03-21 | 25.70 | $25.68 | 15500 |
| 2024-03-20 | 25.71 | $25.75 | 7700 |
| 2024-03-19 | 25.71 | $25.65 | 73900 |
| 2024-03-18 | 25.73 | $25.79 | 7300 |
| 2024-03-15 | 25.72 | $25.76 | 23000 |
| 2024-03-14 | 25.71 | $25.66 | 14400 |
| 2024-03-13 | 25.73 | $25.80 | 18600 |
| 2024-03-12 | 25.72 | $25.77 | 11500 |
| 2024-03-11 | 25.72 | $25.77 | 8500 |
| 2024-03-08 | 25.71 | $25.76 | 12800 |
| 2024-03-07 | 25.71 | $25.67 | 18000 |
| 2024-03-06 | 25.72 | $25.60 | 41100 |
| 2024-03-05 | 25.76 | $25.73 | 9900 |
| 2024-03-04 | 25.77 | $25.68 | 14900 |
| 2024-03-01 | 25.79 | $25.66 | 86800 |
| 2024-02-29 | 25.82 | $25.88 | 46000 |
| 2024-02-28 | 25.81 | $25.69 | 17800 |
| 2024-02-27 | 25.84 | $25.82 | 32900 |
| 2024-02-26 | 25.85 | $25.81 | 7700 |
| 2024-02-23 | 25.86 | $25.84 | 17500 |
| 2024-02-22 | 25.86 | $25.76 | 3900 |
| 2024-02-21 | 25.88 | $25.71 | 41100 |
| 2024-02-20 | 25.92 | $25.81 | 24100 |
| 2024-02-16 | 25.94 | $25.81 | 42700 |
| 2024-02-15 | 25.96 | $26.05 | 16200 |
| 2024-02-14 | 25.94 | $25.98 | 6000 |
| 2024-02-13 | 25.93 | $25.99 | 7200 |
| 2024-02-12 | 25.91 | $26.04 | 12200 |
| 2024-02-09 | 25.88 | $25.97 | 2200 |
| 2024-02-08 | 25.86 | $25.90 | 16700 |
| 2024-02-07 | 25.86 | $25.81 | 20300 |
| 2024-02-06 | 25.87 | $25.72 | 18700 |
| 2024-02-05 | 25.90 | $25.80 | 33500 |
| 2024-02-02 | 25.92 | $25.75 | 85200 |
| 2024-02-01 | 25.95 | $26.00 | 17200 |
| 2024-01-31 | 25.93 | $25.91 | 35200 |
| 2024-01-30 | 25.93 | $25.95 | 25400 |
| 2024-01-29 | 25.93 | $25.97 | 20800 |
| 2024-01-26 | 25.91 | $25.97 | 12100 |
| 2024-01-25 | 25.90 | $25.94 | 18600 |
| 2024-01-24 | 25.88 | $25.85 | 9700 |
| 2024-01-23 | 25.89 | $25.87 | 35200 |
| 2024-01-22 | 25.89 | $25.88 | 6000 |
| 2024-01-19 | 25.89 | $25.80 | 26600 |
| 2024-01-18 | 25.90 | $25.71 | 15000 |
| 2024-01-17 | 25.94 | $25.83 | 8300 |
| 2024-01-16 | 25.96 | $25.84 | 14700 |
| 2024-01-12 | 25.97 | $25.95 | 9500 |
| 2024-01-11 | 25.97 | $25.95 | 22300 |
| 2024-01-10 | 25.96 | $25.98 | 31500 |
| 2024-01-09 | 25.95 | $26.03 | 17700 |
| 2024-01-08 | 25.92 | $26.00 | 57400 |
| 2024-01-05 | 25.90 | $25.92 | 7500 |
| 2024-01-04 | 25.89 | $25.84 | 14200 |
| 2024-01-03 | 25.89 | $25.78 | 13100 |
| 2024-01-02 | 25.91 | $25.82 | 16100 |
| 2023-12-29 | 25.92 | $25.90 | 153300 |
| 2023-12-28 | 25.91 | $26.07 | 67600 |
| 2023-12-27 | 25.87 | $26.00 | 39700 |
| 2023-12-26 | 25.83 | $25.77 | 17100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.57
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.08
Average
25.49
Maximum
26.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.57 | $25.52 | 3008 |
| 2026-07-16 | 25.57 | $25.55 | 5200 |
| 2026-07-15 | 25.56 | $25.54 | 1543 |
| 2026-07-14 | 25.55 | $25.57 | 3900 |
| 2026-07-13 | 25.53 | $25.52 | 1000 |
| 2026-07-10 | 25.51 | $25.50 | 5734 |
| 2026-07-09 | 25.50 | $25.50 | 2700 |
| 2026-07-08 | 25.49 | $25.52 | 2000 |
| 2026-07-07 | 25.46 | $25.54 | 2300 |
| 2026-07-06 | 25.42 | $25.55 | 10354 |
| 2026-07-02 | 25.37 | $25.50 | 24729 |
| 2026-07-01 | 25.33 | $25.45 | 40228 |
| 2026-06-30 | 25.29 | $25.30 | 102601 |
| 2026-06-29 | 25.28 | $25.23 | 50200 |
| 2026-06-26 | 25.30 | $25.26 | 11100 |
| 2026-06-25 | 25.32 | $25.28 | 20200 |
| 2026-06-24 | 25.33 | $25.26 | 20700 |
| 2026-06-23 | 25.35 | $25.27 | 8382 |
| 2026-06-22 | 25.37 | $25.27 | 8107 |
| 2026-06-18 | 25.40 | $25.43 | 4700 |
| 2026-06-17 | 25.38 | $25.32 | 3510 |
| 2026-06-16 | 25.39 | $25.36 | 7600 |
| 2026-06-15 | 25.39 | $25.40 | 1922 |
| 2026-06-12 | 25.37 | $25.36 | 3098 |
| 2026-06-11 | 25.37 | $25.33 | 7886 |
| 2026-06-10 | 25.37 | $25.43 | 6000 |
| 2026-06-09 | 25.34 | $25.50 | 19092 |
| 2026-06-08 | 25.29 | $25.40 | 17951 |
| 2026-06-05 | 25.25 | $25.27 | 4800 |
| 2026-06-04 | 25.24 | $25.34 | 6800 |
| 2026-06-03 | 25.21 | $25.22 | 8100 |
| 2026-06-02 | 25.22 | $25.27 | 4902 |
| 2026-06-01 | 25.21 | $25.25 | 4513 |
| 2026-05-29 | 25.20 | $25.23 | 12200 |
| 2026-05-28 | 25.20 | $25.29 | 5816 |
| 2026-05-27 | 25.19 | $25.27 | 2818 |
| 2026-05-26 | 25.17 | $25.25 | 2628 |
| 2026-05-22 | 25.16 | $25.28 | 38838 |
| 2026-05-21 | 25.14 | $25.17 | 8326 |
| 2026-05-20 | 25.16 | $25.22 | 4900 |
| 2026-05-19 | 25.16 | $25.28 | 9100 |
| 2026-05-18 | 25.14 | $25.18 | 2802 |
| 2026-05-15 | 25.15 | $25.16 | 7600 |
| 2026-05-14 | 25.18 | $25.16 | 18941 |
| 2026-05-13 | 25.21 | $25.18 | 13900 |
| 2026-05-12 | 25.24 | $25.23 | 3100 |
| 2026-05-11 | 25.27 | $25.25 | 4700 |
| 2026-05-08 | 25.29 | $25.24 | 1600 |
| 2026-05-07 | 25.33 | $25.28 | 4500 |
| 2026-05-06 | 25.36 | $25.23 | 8030 |
| 2026-05-05 | 25.41 | $25.23 | 6100 |
| 2026-05-04 | 25.48 | $25.23 | 8700 |
| 2026-05-01 | 25.56 | $25.23 | 24203 |
| 2026-04-30 | 25.66 | $25.68 | 3800 |
| 2026-04-29 | 25.64 | $25.58 | 7500 |
| 2026-04-28 | 25.64 | $25.52 | 900 |
| 2026-04-27 | 25.67 | $25.63 | 18800 |
| 2026-04-24 | 25.65 | $25.67 | 3740 |
| 2026-04-23 | 25.63 | $25.65 | 2100 |
| 2026-04-22 | 25.60 | $25.61 | 9012 |
| 2026-04-21 | 25.57 | $25.56 | 2000 |
| 2026-04-20 | 25.56 | $25.61 | 809 |
| 2026-04-17 | 25.52 | $25.57 | 6000 |
| 2026-04-16 | 25.49 | $25.49 | 1900 |
| 2026-04-15 | 25.48 | $25.49 | 4635 |
| 2026-04-14 | 25.46 | $25.48 | 17355 |
| 2026-04-13 | 25.44 | $25.43 | 12662 |
| 2026-04-10 | 25.43 | $25.43 | 7625 |
| 2026-04-09 | 25.42 | $25.37 | 3000 |
| 2026-04-08 | 25.42 | $25.42 | 5108 |
| 2026-04-07 | 25.41 | $25.35 | 13910 |
| 2026-04-06 | 25.41 | $25.43 | 17426 |
| 2026-04-02 | 25.39 | $25.43 | 8100 |
| 2026-04-01 | 25.36 | $25.37 | 11600 |
| 2026-03-31 | 25.35 | $25.37 | 41500 |
| 2026-03-30 | 25.33 | $25.37 | 9711 |
| 2026-03-27 | 25.31 | $25.33 | 34400 |
| 2026-03-26 | 25.30 | $25.32 | 20511 |
| 2026-03-25 | 25.28 | $25.32 | 21968 |
| 2026-03-24 | 25.26 | $25.25 | 16100 |
| 2026-03-23 | 25.26 | $25.25 | 17845 |
| 2026-03-20 | 25.26 | $25.28 | 20100 |
| 2026-03-19 | 25.25 | $25.27 | 16604 |
| 2026-03-18 | 25.24 | $25.28 | 16300 |
| 2026-03-17 | 25.22 | $25.25 | 14800 |
| 2026-03-16 | 25.21 | $25.27 | 72300 |
| 2026-03-13 | 25.20 | $25.15 | 22300 |
| 2026-03-12 | 25.21 | $25.22 | 22346 |
| 2026-03-11 | 25.21 | $25.23 | 7100 |
| 2026-03-10 | 25.20 | $25.22 | 9500 |
| 2026-03-09 | 25.20 | $25.22 | 18000 |
| 2026-03-06 | 25.19 | $25.22 | 13100 |
| 2026-03-05 | 25.19 | $25.22 | 9600 |
| 2026-03-04 | 25.18 | $25.19 | 2700 |
| 2026-03-03 | 25.19 | $25.17 | 9600 |
| 2026-03-02 | 25.20 | $25.20 | 10700 |
| 2026-02-27 | 25.20 | $25.25 | 14600 |
| 2026-02-26 | 25.19 | $25.22 | 9100 |
| 2026-02-25 | 25.19 | $25.27 | 15600 |
| 2026-02-24 | 25.17 | $25.19 | 5600 |
| 2026-02-23 | 25.17 | $25.21 | 5400 |
| 2026-02-20 | 25.17 | $25.27 | 3400 |
| 2026-02-19 | 25.15 | $25.29 | 3500 |
| 2026-02-18 | 25.12 | $25.27 | 17500 |
| 2026-02-17 | 25.09 | $25.20 | 11600 |
| 2026-02-13 | 25.08 | $25.11 | 14600 |
| 2026-02-12 | 25.09 | $25.13 | 5000 |
| 2026-02-11 | 25.11 | $25.13 | 25600 |
| 2026-02-10 | 25.13 | $25.11 | 26000 |
| 2026-02-09 | 25.16 | $25.18 | 3500 |
| 2026-02-06 | 25.19 | $25.16 | 5300 |
| 2026-02-05 | 25.22 | $25.14 | 7500 |
| 2026-02-04 | 25.27 | $25.18 | 6100 |
| 2026-02-03 | 25.32 | $25.18 | 20800 |
| 2026-02-02 | 25.37 | $25.16 | 27200 |
| 2026-01-30 | 25.45 | $25.14 | 24900 |
| 2026-01-29 | 25.56 | $25.57 | 2300 |
| 2026-01-28 | 25.54 | $25.54 | 3300 |
| 2026-01-27 | 25.54 | $25.53 | 6900 |
| 2026-01-26 | 25.53 | $25.53 | 7300 |
| 2026-01-23 | 25.53 | $25.51 | 1100 |
| 2026-01-22 | 25.53 | $25.51 | 4900 |
| 2026-01-21 | 25.52 | $25.53 | 10900 |
| 2026-01-20 | 25.51 | $25.48 | 2200 |
| 2026-01-16 | 25.51 | $25.50 | 9600 |
| 2026-01-15 | 25.51 | $25.49 | 2800 |
| 2026-01-14 | 25.51 | $25.55 | 8900 |
| 2026-01-13 | 25.48 | $25.46 | 2900 |
| 2026-01-12 | 25.48 | $25.46 | 16500 |
| 2026-01-09 | 25.48 | $25.43 | 3600 |
| 2026-01-08 | 25.49 | $25.46 | 3700 |
| 2026-01-07 | 25.49 | $25.43 | 29400 |
| 2026-01-06 | 25.50 | $25.42 | 14900 |
| 2026-01-05 | 25.51 | $25.44 | 5900 |
| 2026-01-02 | 25.51 | $25.42 | 14100 |
| 2025-12-31 | 25.52 | $25.49 | 99500 |
| 2025-12-30 | 25.51 | $25.59 | 40100 |
| 2025-12-29 | 25.47 | $25.46 | 5700 |
| 2025-12-26 | 25.45 | $25.48 | 11700 |
| 2025-12-24 | 25.43 | $25.46 | 1400 |
| 2025-12-23 | 25.40 | $25.44 | 5300 |
| 2025-12-22 | 25.38 | $25.48 | 16600 |
| 2025-12-19 | 25.33 | $25.34 | 10700 |
| 2025-12-18 | 25.32 | $25.32 | 13600 |
| 2025-12-17 | 25.31 | $25.28 | 9900 |
| 2025-12-16 | 25.32 | $25.28 | 28100 |
| 2025-12-15 | 25.32 | $25.30 | 15900 |
| 2025-12-12 | 25.32 | $25.32 | 4100 |
| 2025-12-11 | 25.31 | $25.33 | 12200 |
| 2025-12-10 | 25.29 | $25.36 | 7100 |
| 2025-12-09 | 25.26 | $25.33 | 10300 |
| 2025-12-08 | 25.24 | $25.31 | 6900 |
| 2025-12-05 | 25.21 | $25.25 | 3500 |
| 2025-12-04 | 25.20 | $25.27 | 6000 |
| 2025-12-03 | 25.18 | $25.27 | 6000 |
| 2025-12-02 | 25.16 | $25.22 | 10400 |
| 2025-12-01 | 25.14 | $25.16 | 27600 |
| 2025-11-28 | 25.15 | $25.18 | 1500 |
| 2025-11-26 | 25.15 | $25.25 | 7100 |
| 2025-11-25 | 25.12 | $25.21 | 3200 |
| 2025-11-24 | 25.11 | $25.14 | 12000 |
| 2025-11-21 | 25.12 | $25.12 | 20900 |
| 2025-11-20 | 25.14 | $25.15 | 55700 |
| 2025-11-19 | 25.15 | $25.15 | 10700 |
| 2025-11-18 | 25.16 | $25.21 | 4100 |
| 2025-11-17 | 25.16 | $25.25 | 3300 |
| 2025-11-14 | 25.15 | $25.14 | 5400 |
| 2025-11-13 | 25.18 | $25.15 | 1800 |
| 2025-11-12 | 25.20 | $25.16 | 6400 |
| 2025-11-11 | 25.23 | $25.18 | 5200 |
| 2025-11-10 | 25.27 | $25.18 | 8800 |
| 2025-11-07 | 25.31 | $25.22 | 8500 |
| 2025-11-06 | 25.34 | $25.30 | 6500 |
| 2025-11-05 | 25.36 | $25.38 | 21100 |
| 2025-11-04 | 25.36 | $25.28 | 13400 |
| 2025-11-03 | 25.39 | $25.30 | 97600 |
| 2025-10-31 | 25.43 | $25.04 | 37700 |
| 2025-10-30 | 25.55 | $25.54 | 25100 |
| 2025-10-29 | 25.53 | $25.50 | 5200 |
| 2025-10-28 | 25.53 | $25.51 | 9900 |
| 2025-10-27 | 25.52 | $25.58 | 3200 |
| 2025-10-24 | 25.49 | $25.52 | 3000 |
| 2025-10-23 | 25.47 | $25.52 | 3600 |
| 2025-10-22 | 25.44 | $25.45 | 3200 |
| 2025-10-21 | 25.43 | $25.45 | 4000 |
| 2025-10-20 | 25.41 | $25.47 | 13100 |
| 2025-10-17 | 25.39 | $25.37 | 28800 |
| 2025-10-16 | 25.39 | $25.44 | 102400 |
| 2025-10-15 | 25.36 | $25.41 | 8900 |
| 2025-10-14 | 25.35 | $25.36 | 2700 |
| 2025-10-13 | 25.34 | $25.36 | 7700 |
| 2025-10-10 | 25.33 | $25.33 | 12100 |
| 2025-10-09 | 25.34 | $25.34 | 34000 |
| 2025-10-08 | 25.33 | $25.34 | 30400 |
| 2025-10-07 | 25.33 | $25.35 | 13500 |
| 2025-10-06 | 25.33 | $25.33 | 7300 |
| 2025-10-03 | 25.32 | $25.36 | 6800 |
| 2025-10-02 | 25.31 | $25.34 | 4700 |
| 2025-10-01 | 25.31 | $25.34 | 12200 |
| 2025-09-30 | 25.30 | $25.28 | 126900 |
| 2025-09-29 | 25.32 | $25.32 | 35700 |
| 2025-09-26 | 25.32 | $25.31 | 2300 |
| 2025-09-25 | 25.32 | $25.30 | 6700 |
| 2025-09-24 | 25.33 | $25.32 | 5500 |
| 2025-09-23 | 25.34 | $25.37 | 7000 |
| 2025-09-22 | 25.33 | $25.32 | 9400 |
| 2025-09-19 | 25.34 | $25.30 | 13200 |
| 2025-09-18 | 25.36 | $25.33 | 15800 |
| 2025-09-17 | 25.37 | $25.42 | 10900 |
| 2025-09-16 | 25.35 | $25.34 | 6700 |
| 2025-09-15 | 25.36 | $25.38 | 20700 |
| 2025-09-12 | 25.35 | $25.38 | 7100 |
| 2025-09-11 | 25.35 | $25.39 | 6200 |
| 2025-09-10 | 25.34 | $25.36 | 18800 |
| 2025-09-09 | 25.34 | $25.36 | 9900 |
| 2025-09-08 | 25.34 | $25.35 | 14900 |
| 2025-09-05 | 25.34 | $25.39 | 5500 |
| 2025-09-04 | 25.33 | $25.36 | 5400 |
| 2025-09-03 | 25.33 | $25.40 | 3000 |
| 2025-09-02 | 25.32 | $25.30 | 20400 |
| 2025-08-29 | 25.33 | $25.26 | 12600 |
| 2025-08-28 | 25.37 | $25.36 | 5900 |
| 2025-08-27 | 25.38 | $25.33 | 6700 |
| 2025-08-26 | 25.40 | $25.42 | 1500 |
| 2025-08-25 | 25.40 | $25.45 | 5400 |
| 2025-08-22 | 25.39 | $25.45 | 1200 |
| 2025-08-21 | 25.37 | $25.40 | 5600 |
| 2025-08-20 | 25.37 | $25.45 | 400 |
| 2025-08-19 | 25.36 | $25.42 | 2500 |
| 2025-08-18 | 25.35 | $25.34 | 3700 |
| 2025-08-15 | 25.37 | $25.40 | 5100 |
| 2025-08-14 | 25.38 | $25.45 | 4000 |
| 2025-08-13 | 25.37 | $25.45 | 2700 |
| 2025-08-12 | 25.36 | $25.40 | 2400 |
| 2025-08-11 | 25.36 | $25.40 | 3500 |
| 2025-08-08 | 25.37 | $25.42 | 2800 |
| 2025-08-07 | 25.37 | $25.35 | 10700 |
| 2025-08-06 | 25.39 | $25.33 | 4400 |
| 2025-08-05 | 25.43 | $25.33 | 6400 |
| 2025-08-04 | 25.48 | $25.30 | 4900 |
| 2025-08-01 | 25.55 | $25.25 | 9600 |
| 2025-07-31 | 25.64 | $25.76 | 23500 |
| 2025-07-30 | 25.60 | $25.59 | 2200 |
| 2025-07-29 | 25.61 | $25.55 | 2400 |
| 2025-07-28 | 25.62 | $25.54 | 18100 |
| 2025-07-25 | 25.64 | $25.63 | 1600 |
| 2025-07-24 | 25.64 | $25.62 | 2400 |
| 2025-07-23 | 25.64 | $25.63 | 8300 |
| 2025-07-22 | 25.64 | $25.65 | 13200 |
| 2025-07-21 | 25.62 | $25.62 | 9200 |
| 2025-07-18 | 25.62 | $25.60 | 6700 |
| 2025-07-17 | 25.62 | $25.60 | 2000 |
| 2025-07-16 | 25.61 | $25.58 | 2000 |
| 2025-07-15 | 25.61 | $25.58 | 4500 |
| 2025-07-14 | 25.61 | $25.64 | 1700 |
| 2025-07-11 | 25.60 | $25.55 | 6000 |
| 2025-07-10 | 25.60 | $25.63 | 8500 |
| 2025-07-09 | 25.58 | $25.55 | 3600 |
| 2025-07-08 | 25.58 | $25.53 | 2200 |
| 2025-07-07 | 25.58 | $25.55 | 6200 |
| 2025-07-03 | 25.58 | $25.53 | 8500 |
| 2025-07-02 | 25.58 | $25.43 | 2900 |
| 2025-07-01 | 25.62 | $25.53 | 3500 |
| 2025-06-30 | 25.62 | $25.46 | 114500 |
| 2025-06-27 | 25.65 | $25.60 | 41400 |
| 2025-06-26 | 25.64 | $25.66 | 3600 |
| 2025-06-25 | 25.61 | $25.59 | 4000 |
| 2025-06-24 | 25.59 | $25.65 | 11200 |
| 2025-06-23 | 25.55 | $25.55 | 12500 |
| 2025-06-20 | 25.52 | $25.55 | 16500 |
| 2025-06-18 | 25.49 | $25.55 | 10800 |
| 2025-06-17 | 25.45 | $25.55 | 12800 |
| 2025-06-16 | 25.40 | $25.45 | 1800 |
| 2025-06-13 | 25.37 | $25.35 | 1500 |
| 2025-06-12 | 25.37 | $25.42 | 5300 |
| 2025-06-11 | 25.34 | $25.33 | 2700 |
| 2025-06-10 | 25.33 | $25.39 | 4500 |
| 2025-06-09 | 25.30 | $25.33 | 8300 |
| 2025-06-06 | 25.29 | $25.30 | 5000 |
| 2025-06-05 | 25.28 | $25.31 | 4100 |
| 2025-06-04 | 25.27 | $25.30 | 2000 |
| 2025-06-03 | 25.25 | $25.29 | 8100 |
| 2025-06-02 | 25.24 | $25.25 | 6700 |
| 2025-05-30 | 25.23 | $25.20 | 41600 |
| 2025-05-29 | 25.24 | $25.32 | 6600 |
| 2025-05-28 | 25.22 | $25.38 | 7200 |
| 2025-05-27 | 25.17 | $25.30 | 9600 |
| 2025-05-23 | 25.13 | $25.26 | 30100 |
| 2025-05-22 | 25.11 | $25.13 | 11200 |
| 2025-05-21 | 25.11 | $25.11 | 11200 |
| 2025-05-20 | 25.13 | $25.18 | 13700 |
| 2025-05-19 | 25.13 | $25.17 | 4200 |
| 2025-05-16 | 25.14 | $25.19 | 8700 |
| 2025-05-15 | 25.14 | $25.16 | 11100 |
| 2025-05-14 | 25.15 | $25.19 | 26200 |
| 2025-05-13 | 25.16 | $25.25 | 16100 |
| 2025-05-12 | 25.16 | $25.14 | 7700 |
| 2025-05-09 | 25.18 | $25.15 | 300 |
| 2025-05-08 | 25.22 | $25.21 | 9200 |
| 2025-05-07 | 25.24 | $25.14 | 17000 |
| 2025-05-06 | 25.29 | $25.17 | 10600 |
| 2025-05-05 | 25.34 | $25.09 | 7900 |
| 2025-05-02 | 25.43 | $25.21 | 8700 |
| 2025-05-01 | 25.50 | $25.22 | 11300 |
| 2025-04-30 | 25.58 | $25.64 | 5500 |
| 2025-04-29 | 25.55 | $25.60 | 13300 |
| 2025-04-28 | 25.52 | $25.61 | 2700 |
| 2025-04-25 | 25.48 | $25.55 | 6100 |
| 2025-04-24 | 25.45 | $25.51 | 18600 |
| 2025-04-23 | 25.43 | $25.50 | 12500 |
| 2025-04-22 | 25.41 | $25.44 | 4700 |
| 2025-04-21 | 25.40 | $25.40 | 19600 |
| 2025-04-17 | 25.40 | $25.44 | 12400 |
| 2025-04-16 | 25.39 | $25.43 | 7900 |
| 2025-04-15 | 25.38 | $25.43 | 8100 |
| 2025-04-14 | 25.37 | $25.44 | 20500 |
| 2025-04-11 | 25.36 | $25.36 | 35500 |
| 2025-04-10 | 25.37 | $25.32 | 20200 |
| 2025-04-09 | 25.39 | $25.40 | 30900 |
| 2025-04-08 | 25.39 | $25.32 | 33300 |
| 2025-04-07 | 25.42 | $25.37 | 31900 |
| 2025-04-04 | 25.44 | $25.36 | 52600 |
| 2025-04-03 | 25.47 | $25.40 | 28300 |
| 2025-04-02 | 25.49 | $25.54 | 1200 |
| 2025-04-01 | 25.47 | $25.50 | 9700 |
| 2025-03-31 | 25.46 | $25.51 | 92100 |
| 2025-03-28 | 25.45 | $25.36 | 28200 |
| 2025-03-27 | 25.48 | $25.43 | 8400 |
| 2025-03-26 | 25.49 | $25.42 | 11600 |
| 2025-03-25 | 25.51 | $25.52 | 13700 |
| 2025-03-24 | 25.50 | $25.46 | 9300 |
| 2025-03-21 | 25.51 | $25.47 | 6500 |
| 2025-03-20 | 25.51 | $25.53 | 4700 |
| 2025-03-19 | 25.50 | $25.51 | 13800 |
| 2025-03-18 | 25.49 | $25.43 | 6400 |
| 2025-03-17 | 25.50 | $25.56 | 1900 |
| 2025-03-14 | 25.48 | $25.64 | 5200 |
| 2025-03-13 | 25.42 | $25.52 | 11100 |
| 2025-03-12 | 25.40 | $25.47 | 5100 |
| 2025-03-11 | 25.38 | $25.36 | 4000 |
| 2025-03-10 | 25.39 | $25.41 | 5500 |
| 2025-03-07 | 25.39 | $25.37 | 13300 |
| 2025-03-06 | 25.40 | $25.38 | 17500 |
| 2025-03-05 | 25.42 | $25.37 | 12000 |
| 2025-03-04 | 25.44 | $25.39 | 8400 |
| 2025-03-03 | 25.46 | $25.39 | 28100 |
| 2025-02-28 | 25.48 | $25.39 | 56100 |
| 2025-02-27 | 25.51 | $25.55 | 4400 |
| 2025-02-26 | 25.50 | $25.60 | 4700 |
| 2025-02-25 | 25.46 | $25.56 | 4100 |
| 2025-02-24 | 25.44 | $25.48 | 2200 |
| 2025-02-21 | 25.43 | $25.55 | 3300 |
| 2025-02-20 | 25.40 | $25.49 | 3500 |
| 2025-02-19 | 25.38 | $25.50 | 1800 |
| 2025-02-18 | 25.35 | $25.51 | 2800 |
| 2025-02-14 | 25.32 | $25.40 | 1300 |
| 2025-02-13 | 25.32 | $25.36 | 6600 |
| 2025-02-12 | 25.33 | $25.35 | 4000 |
| 2025-02-11 | 25.34 | $25.35 | 3200 |
| 2025-02-10 | 25.37 | $25.37 | 2300 |
| 2025-02-07 | 25.39 | $25.39 | 3900 |
| 2025-02-06 | 25.42 | $25.39 | 6600 |
| 2025-02-05 | 25.45 | $25.34 | 9700 |
| 2025-02-04 | 25.50 | $25.45 | 19400 |
| 2025-02-03 | 25.54 | $25.32 | 3600 |
| 2025-01-31 | 25.62 | $25.26 | 9600 |
| 2025-01-30 | 25.74 | $25.75 | 9800 |
| 2025-01-29 | 25.73 | $25.70 | 2700 |
| 2025-01-28 | 25.73 | $25.72 | 2300 |
| 2025-01-27 | 25.73 | $25.75 | 3800 |
| 2025-01-24 | 25.72 | $25.72 | 2500 |
| 2025-01-23 | 25.71 | $25.75 | 500 |
| 2025-01-22 | 25.70 | $25.82 | 3900 |
| 2025-01-21 | 25.65 | $25.72 | 7600 |
| 2025-01-17 | 25.63 | $25.60 | 4600 |
| 2025-01-16 | 25.64 | $25.58 | 3600 |
| 2025-01-15 | 25.66 | $25.61 | 22900 |
| 2025-01-14 | 25.68 | $25.59 | 7000 |
| 2025-01-13 | 25.70 | $25.53 | 7400 |
| 2025-01-10 | 25.75 | $25.59 | 13200 |
| 2025-01-08 | 25.79 | $25.46 | 32300 |
| 2025-01-07 | 25.87 | $25.58 | 17100 |
| 2025-01-06 | 25.94 | $25.75 | 16800 |
| 2025-01-03 | 25.97 | $25.97 | 3700 |
| 2025-01-02 | 25.92 | $25.92 | 10900 |
| 2024-12-31 | 25.88 | $26.18 | 18100 |
| 2024-12-30 | 25.75 | $26.07 | 4800 |
| 2024-12-27 | 25.62 | $25.72 | 900 |
| 2024-12-26 | 25.58 | $25.61 | 10400 |
| 2024-12-24 | 25.56 | $25.60 | 900 |
| 2024-12-23 | 25.53 | $25.72 | 23800 |
| 2024-12-20 | 25.47 | $25.45 | 9700 |
| 2024-12-19 | 25.47 | $25.49 | 6700 |
| 2024-12-18 | 25.46 | $25.47 | 3800 |
| 2024-12-17 | 25.46 | $25.46 | 4200 |
| 2024-12-16 | 25.46 | $25.42 | 1400 |
| 2024-12-13 | 25.47 | $25.42 | 3800 |
| 2024-12-12 | 25.49 | $25.43 | 2300 |
| 2024-12-11 | 25.51 | $25.46 | 300 |
| 2024-12-10 | 25.52 | $25.57 | 17900 |
| 2024-12-09 | 25.50 | $25.55 | 4100 |
| 2024-12-06 | 25.47 | $25.49 | 2800 |
| 2024-12-05 | 25.47 | $25.57 | 6000 |
| 2024-12-04 | 25.44 | $25.54 | 1900 |
| 2024-12-03 | 25.41 | $25.47 | 9900 |
| 2024-12-02 | 25.40 | $25.41 | 15000 |
| 2024-11-29 | 25.40 | $25.49 | 15000 |
| 2024-11-27 | 25.38 | $25.52 | 3400 |
| 2024-11-26 | 25.35 | $25.47 | 3900 |
| 2024-11-25 | 25.33 | $25.50 | 7300 |
| 2024-11-22 | 25.30 | $25.40 | 5400 |
| 2024-11-21 | 25.30 | $25.40 | 5000 |
| 2024-11-20 | 25.29 | $25.45 | 10400 |
| 2024-11-19 | 25.27 | $25.38 | 21900 |
| 2024-11-18 | 25.28 | $25.41 | 19800 |
| 2024-11-15 | 25.27 | $25.40 | 5400 |
| 2024-11-14 | 25.28 | $25.35 | 4200 |
| 2024-11-13 | 25.30 | $25.37 | 6900 |
| 2024-11-12 | 25.32 | $25.35 | 6700 |
| 2024-11-11 | 25.36 | $25.36 | 12600 |
| 2024-11-08 | 25.40 | $25.45 | 24800 |
| 2024-11-07 | 25.43 | $25.51 | 4800 |
| 2024-11-06 | 25.45 | $25.34 | 12800 |
| 2024-11-05 | 25.54 | $25.33 | 10700 |
| 2024-11-04 | 25.64 | $25.35 | 16100 |
| 2024-11-01 | 25.77 | $25.42 | 22700 |
| 2024-10-31 | 25.90 | $25.61 | 46100 |
| 2024-10-30 | 25.99 | $25.95 | 2100 |
| 2024-10-29 | 26.01 | $25.95 | 15100 |
| 2024-10-28 | 26.02 | $25.95 | 1200 |
| 2024-10-25 | 26.04 | $25.95 | 31800 |
| 2024-10-24 | 26.05 | $26.03 | 6300 |
| 2024-10-23 | 26.05 | $25.95 | 1700 |
| 2024-10-22 | 26.07 | $26.01 | — |
| 2024-10-21 | 26.07 | $26.01 | 3300 |
| 2024-10-18 | 26.08 | $26.07 | 16000 |
| 2024-10-17 | 26.06 | $26.04 | 4100 |
| 2024-10-16 | 26.05 | $26.09 | 3500 |
| 2024-10-15 | 26.01 | $26.06 | 5700 |
| 2024-10-14 | 25.98 | $26.00 | 10800 |
| 2024-10-11 | 25.96 | $26.03 | 27800 |
| 2024-10-10 | 25.92 | $25.95 | 3900 |
| 2024-10-09 | 25.90 | $25.94 | 3200 |
| 2024-10-08 | 25.88 | $25.72 | 9100 |
| 2024-10-07 | 25.91 | $25.87 | 3800 |
| 2024-10-04 | 25.91 | $25.92 | 4400 |
| 2024-10-03 | 25.89 | $25.85 | 7100 |
| 2024-10-02 | 25.89 | $25.94 | 4200 |
| 2024-10-01 | 25.85 | $25.78 | 14500 |
| 2024-09-30 | 25.86 | $25.73 | 7300 |
| 2024-09-27 | 25.89 | $25.80 | 6500 |
| 2024-09-26 | 25.89 | $25.77 | 6300 |
| 2024-09-25 | 25.91 | $25.81 | 7900 |
| 2024-09-24 | 25.91 | $25.85 | 2600 |
| 2024-09-23 | 25.90 | $25.83 | 5200 |
| 2024-09-20 | 25.89 | $25.81 | 5000 |
| 2024-09-19 | 25.88 | $25.85 | 5400 |
| 2024-09-18 | 25.85 | $25.85 | 8200 |
| 2024-09-17 | 25.82 | $25.78 | 7100 |
| 2024-09-16 | 25.80 | $25.84 | 6600 |
| 2024-09-13 | 25.75 | $25.85 | 3700 |
| 2024-09-12 | 25.69 | $25.75 | 7200 |
| 2024-09-11 | 25.64 | $25.72 | 4500 |
| 2024-09-10 | 25.59 | $25.72 | 4100 |
| 2024-09-09 | 25.53 | $25.62 | 1500 |
| 2024-09-06 | 25.49 | $25.57 | 9100 |
| 2024-09-05 | 25.45 | $25.52 | 10500 |
| 2024-09-04 | 25.42 | $25.44 | 9600 |
| 2024-09-03 | 25.41 | $25.50 | 2800 |
| 2024-08-30 | 25.37 | $25.36 | 8600 |
| 2024-08-29 | 25.38 | $25.43 | 7900 |
| 2024-08-28 | 25.36 | $25.43 | 1900 |
| 2024-08-27 | 25.34 | $25.45 | 4800 |
| 2024-08-26 | 25.31 | $25.41 | 2500 |
| 2024-08-23 | 25.29 | $25.46 | 13100 |
| 2024-08-22 | 25.24 | $25.36 | 10200 |
| 2024-08-21 | 25.22 | $25.33 | 5800 |
| 2024-08-20 | 25.21 | $25.31 | 6400 |
| 2024-08-19 | 25.20 | $25.32 | 10200 |
| 2024-08-16 | 25.19 | $25.31 | 6600 |
| 2024-08-15 | 25.18 | $25.25 | 18200 |
| 2024-08-14 | 25.19 | $25.30 | 15300 |
| 2024-08-13 | 25.19 | $25.27 | 7200 |
| 2024-08-12 | 25.20 | $25.20 | 10800 |
| 2024-08-09 | 25.24 | $25.24 | 14900 |
| 2024-08-08 | 25.27 | $25.17 | 24200 |
| 2024-08-07 | 25.34 | $25.24 | 8500 |
| 2024-08-06 | 25.40 | $25.30 | 14700 |
| 2024-08-05 | 25.46 | $25.24 | 17200 |
| 2024-08-02 | 25.56 | $25.26 | 13300 |
| 2024-08-01 | 25.66 | $25.35 | 21000 |
| 2024-07-31 | 25.77 | $25.66 | 38900 |
| 2024-07-30 | 25.79 | $25.79 | 3500 |
| 2024-07-29 | 25.78 | $25.75 | 5900 |
| 2024-07-26 | 25.78 | $25.68 | 2700 |
| 2024-07-25 | 25.80 | $25.72 | 5500 |
| 2024-07-24 | 25.81 | $25.60 | 12900 |
| 2024-07-23 | 25.86 | $25.75 | 13200 |
| 2024-07-22 | 25.87 | $25.88 | 4300 |
| 2024-07-19 | 25.84 | $25.75 | 10800 |
| 2024-07-18 | 25.84 | $25.75 | 10200 |
| 2024-07-17 | 25.84 | $25.81 | 3100 |
| 2024-07-16 | 25.81 | $25.77 | 13300 |
| 2024-07-15 | 25.80 | $25.83 | 8700 |
| 2024-07-12 | 25.76 | $25.90 | 19700 |
| 2024-07-11 | 25.68 | $25.72 | 17400 |
| 2024-07-10 | 25.64 | $25.70 | 7600 |
| 2024-07-09 | 25.61 | $25.65 | 13200 |
| 2024-07-08 | 25.57 | $25.66 | 16900 |
| 2024-07-05 | 25.53 | $25.55 | 13800 |
| 2024-07-03 | 25.51 | $25.57 | 5500 |
| 2024-07-02 | 25.48 | $25.46 | 7700 |
| 2024-07-01 | 25.48 | $25.45 | 12500 |
| 2024-06-28 | 25.48 | $25.41 | 10000 |
| 2024-06-27 | 25.49 | $25.48 | 10700 |
| 2024-06-26 | 25.48 | $25.45 | 5900 |
| 2024-06-25 | 25.48 | $25.50 | 19500 |
| 2024-06-24 | 25.46 | $25.53 | 9200 |
| 2024-06-21 | 25.42 | $25.49 | 20600 |
| 2024-06-20 | 25.40 | $25.50 | 20900 |
| 2024-06-18 | 25.36 | $25.45 | 11000 |
| 2024-06-17 | 25.33 | $25.38 | 20000 |
| 2024-06-14 | 25.31 | $25.34 | 23600 |
| 2024-06-13 | 25.31 | $25.31 | 42500 |
| 2024-06-12 | 25.32 | $25.32 | 61400 |
| 2024-06-11 | 25.32 | $25.27 | 36600 |
| 2024-06-10 | 25.34 | $25.33 | 39200 |
| 2024-06-07 | 25.35 | $25.34 | 14900 |
| 2024-06-06 | 25.36 | $25.39 | 21700 |
| 2024-06-05 | 25.35 | $25.43 | 22600 |
| 2024-06-04 | 25.34 | $25.42 | 7200 |
| 2024-06-03 | 25.32 | $25.42 | 10300 |
| 2024-05-31 | 25.30 | $25.36 | 15400 |
| 2024-05-30 | 25.29 | $25.29 | 51200 |
| 2024-05-29 | 25.31 | $25.35 | 37400 |
| 2024-05-28 | 25.31 | $25.34 | 11900 |
| 2024-05-24 | 25.32 | $25.36 | 43700 |
| 2024-05-23 | 25.32 | $25.30 | 39300 |
| 2024-05-22 | 25.34 | $25.38 | 24300 |
| 2024-05-21 | 25.35 | $25.41 | 33700 |
| 2024-05-20 | 25.35 | $25.41 | 29500 |
| 2024-05-17 | 25.35 | $25.44 | 32200 |
| 2024-05-16 | 25.35 | $25.38 | 22300 |
| 2024-05-15 | 25.36 | $25.43 | 70500 |
| 2024-05-14 | 25.36 | $25.35 | 197000 |
| 2024-05-13 | 25.40 | $25.34 | 54100 |
| 2024-05-10 | 25.44 | $25.42 | 21500 |
| 2024-05-09 | 25.47 | $25.43 | 28700 |
| 2024-05-08 | 25.50 | $25.40 | 22200 |
| 2024-05-07 | 25.55 | $25.51 | 12100 |
| 2024-05-06 | 25.58 | $25.49 | 19700 |
| 2024-05-03 | 25.62 | $25.50 | 9400 |
| 2024-05-02 | 25.67 | $25.59 | 10900 |
| 2024-05-01 | 25.71 | $25.55 | 9400 |
| 2024-04-30 | 25.76 | $25.53 | 37900 |
| 2024-04-29 | 25.83 | $25.90 | 30000 |
| 2024-04-26 | 25.80 | $25.83 | 2300 |
| 2024-04-25 | 25.78 | $25.77 | 7600 |
| 2024-04-24 | 25.78 | $25.80 | 6200 |
| 2024-04-23 | 25.76 | $25.82 | 20400 |
| 2024-04-22 | 25.74 | $25.80 | 5000 |
| 2024-04-19 | 25.72 | $25.75 | 8600 |
| 2024-04-18 | 25.71 | $25.75 | 11800 |
| 2024-04-17 | 25.70 | $25.68 | 21000 |
| 2024-04-16 | 25.71 | $25.73 | 9300 |
| 2024-04-15 | 25.70 | $25.73 | 4600 |
| 2024-04-12 | 25.69 | $25.67 | 12100 |
| 2024-04-11 | 25.70 | $25.66 | 11900 |
| 2024-04-10 | 25.72 | $25.65 | 17900 |
| 2024-04-09 | 25.74 | $25.78 | 2400 |
| 2024-04-08 | 25.73 | $25.79 | 16400 |
| 2024-04-05 | 25.71 | $25.67 | 16500 |
| 2024-04-04 | 25.73 | $25.64 | 20600 |
| 2024-04-03 | 25.76 | $25.79 | 21000 |
| 2024-04-02 | 25.75 | $25.79 | 8000 |
| 2024-04-01 | 25.73 | $25.67 | 5400 |
| 2024-03-28 | 25.75 | $25.82 | 102900 |
| 2024-03-27 | 25.73 | $25.74 | 28900 |
| 2024-03-26 | 25.73 | $25.77 | 7300 |
| 2024-03-25 | 25.71 | $25.74 | 9700 |
| 2024-03-22 | 25.71 | $25.77 | 2200 |
| 2024-03-21 | 25.70 | $25.68 | 15500 |
| 2024-03-20 | 25.71 | $25.75 | 7700 |
| 2024-03-19 | 25.70 | $25.65 | 73900 |
| 2024-03-18 | 25.72 | $25.79 | 7300 |
| 2024-03-15 | 25.71 | $25.76 | 23000 |
| 2024-03-14 | 25.70 | $25.66 | 14400 |
| 2024-03-13 | 25.72 | $25.80 | 18600 |
| 2024-03-12 | 25.70 | $25.77 | 11500 |
| 2024-03-11 | 25.69 | $25.77 | 8500 |
| 2024-03-08 | 25.67 | $25.76 | 12800 |
| 2024-03-07 | 25.66 | $25.67 | 18000 |
| 2024-03-06 | 25.67 | $25.60 | 41100 |
| 2024-03-05 | 25.71 | $25.73 | 9900 |
| 2024-03-04 | 25.72 | $25.68 | 14900 |
| 2024-03-01 | 25.75 | $25.66 | 86800 |
| 2024-02-29 | 25.79 | $25.88 | 46000 |
| 2024-02-28 | 25.77 | $25.69 | 17800 |
| 2024-02-27 | 25.81 | $25.82 | 32900 |
| 2024-02-26 | 25.81 | $25.81 | 7700 |
| 2024-02-23 | 25.82 | $25.84 | 17500 |
| 2024-02-22 | 25.82 | $25.76 | 3900 |
| 2024-02-21 | 25.85 | $25.71 | 41100 |
| 2024-02-20 | 25.91 | $25.81 | 24100 |
| 2024-02-16 | 25.94 | $25.81 | 42700 |
| 2024-02-15 | 25.97 | $26.05 | 16200 |
| 2024-02-14 | 25.94 | $25.98 | 6000 |
| 2024-02-13 | 25.93 | $25.99 | 7200 |
| 2024-02-12 | 25.90 | $26.04 | 12200 |
| 2024-02-09 | 25.86 | $25.97 | 2200 |
| 2024-02-08 | 25.83 | $25.90 | 16700 |
| 2024-02-07 | 25.81 | $25.81 | 20300 |
| 2024-02-06 | 25.83 | $25.72 | 18700 |
| 2024-02-05 | 25.87 | $25.80 | 33500 |
| 2024-02-02 | 25.89 | $25.75 | 85200 |
| 2024-02-01 | 25.94 | $26.00 | 17200 |
| 2024-01-31 | 25.92 | $25.91 | 35200 |
| 2024-01-30 | 25.92 | $25.95 | 25400 |
| 2024-01-29 | 25.91 | $25.97 | 20800 |
| 2024-01-26 | 25.89 | $25.97 | 12100 |
| 2024-01-25 | 25.86 | $25.94 | 18600 |
| 2024-01-24 | 25.84 | $25.85 | 9700 |
| 2024-01-23 | 25.85 | $25.87 | 35200 |
| 2024-01-22 | 25.85 | $25.88 | 6000 |
| 2024-01-19 | 25.84 | $25.80 | 26600 |
| 2024-01-18 | 25.86 | $25.71 | 15000 |
| 2024-01-17 | 25.91 | $25.83 | 8300 |
| 2024-01-16 | 25.94 | $25.84 | 14700 |
| 2024-01-12 | 25.96 | $25.95 | 9500 |
| 2024-01-11 | 25.96 | $25.95 | 22300 |
| 2024-01-10 | 25.96 | $25.98 | 31500 |
| 2024-01-09 | 25.94 | $26.03 | 17700 |
| 2024-01-08 | 25.91 | $26.00 | 57400 |
| 2024-01-05 | 25.87 | $25.92 | 7500 |
| 2024-01-04 | 25.86 | $25.84 | 14200 |
| 2024-01-03 | 25.86 | $25.78 | 13100 |
| 2024-01-02 | 25.89 | $25.82 | 16100 |
| 2023-12-29 | 25.90 | $25.90 | 153300 |
| 2023-12-28 | 25.90 | $26.07 | 67600 |
| 2023-12-27 | 25.84 | $26.00 | 39700 |
| 2023-12-26 | 25.78 | $25.77 | 17100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.50
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.98
Average
50.18
Maximum
69.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.50 | $25.52 | 3008 |
| 2026-07-16 | 58.48 | $25.55 | 5200 |
| 2026-07-15 | 58.02 | $25.54 | 1543 |
| 2026-07-14 | 59.93 | $25.57 | 3900 |
| 2026-07-13 | 57.72 | $25.52 | 1000 |
| 2026-07-10 | 56.81 | $25.50 | 5734 |
| 2026-07-09 | 56.81 | $25.50 | 2700 |
| 2026-07-08 | 57.93 | $25.52 | 2000 |
| 2026-07-07 | 59.04 | $25.54 | 2300 |
| 2026-07-06 | 59.58 | $25.55 | 10354 |
| 2026-07-02 | 57.74 | $25.50 | 24729 |
| 2026-07-01 | 55.84 | $25.45 | 40228 |
| 2026-06-30 | 49.32 | $25.30 | 102601 |
| 2026-06-29 | 45.77 | $25.23 | 50200 |
| 2026-06-26 | 47.12 | $25.26 | 11100 |
| 2026-06-25 | 48.01 | $25.28 | 20200 |
| 2026-06-24 | 47.06 | $25.26 | 20700 |
| 2026-06-23 | 47.47 | $25.27 | 8382 |
| 2026-06-22 | 47.47 | $25.27 | 8107 |
| 2026-06-18 | 54.36 | $25.43 | 4700 |
| 2026-06-17 | 49.58 | $25.32 | 3510 |
| 2026-06-16 | 51.44 | $25.36 | 7600 |
| 2026-06-15 | 53.34 | $25.40 | 1922 |
| 2026-06-12 | 51.64 | $25.36 | 3098 |
| 2026-06-11 | 50.35 | $25.33 | 7886 |
| 2026-06-10 | 54.99 | $25.43 | 6000 |
| 2026-06-09 | 58.58 | $25.50 | 19092 |
| 2026-06-08 | 54.55 | $25.40 | 17951 |
| 2026-06-05 | 48.36 | $25.27 | 4800 |
| 2026-06-04 | 51.98 | $25.34 | 6800 |
| 2026-06-03 | 45.31 | $25.22 | 8100 |
| 2026-06-02 | 47.95 | $25.27 | 4902 |
| 2026-06-01 | 46.77 | $25.25 | 4513 |
| 2026-05-29 | 45.60 | $25.23 | 12200 |
| 2026-05-28 | 48.65 | $25.29 | 5816 |
| 2026-05-27 | 47.54 | $25.27 | 2818 |
| 2026-05-26 | 46.44 | $25.25 | 2628 |
| 2026-05-22 | 47.87 | $25.28 | 38838 |
| 2026-05-21 | 41.61 | $25.17 | 8326 |
| 2026-05-20 | 43.88 | $25.22 | 4900 |
| 2026-05-19 | 46.80 | $25.28 | 9100 |
| 2026-05-18 | 40.54 | $25.18 | 2802 |
| 2026-05-15 | 39.18 | $25.16 | 7600 |
| 2026-05-14 | 39.18 | $25.16 | 18941 |
| 2026-05-13 | 40.01 | $25.18 | 13900 |
| 2026-05-12 | 42.12 | $25.23 | 3100 |
| 2026-05-11 | 42.98 | $25.25 | 4700 |
| 2026-05-08 | 42.42 | $25.24 | 1600 |
| 2026-05-07 | 44.06 | $25.28 | 4500 |
| 2026-05-06 | 41.37 | $25.23 | 8030 |
| 2026-05-05 | 41.37 | $25.23 | 6100 |
| 2026-05-04 | 41.37 | $25.23 | 8700 |
| 2026-05-01 | 41.37 | $25.23 | 24203 |
| 2026-04-30 | 63.92 | $25.68 | 3800 |
| 2026-04-29 | 59.23 | $25.58 | 7500 |
| 2026-04-28 | 55.96 | $25.52 | 900 |
| 2026-04-27 | 65.03 | $25.63 | 18800 |
| 2026-04-24 | 68.89 | $25.67 | 3740 |
| 2026-04-23 | 67.99 | $25.65 | 2100 |
| 2026-04-22 | 66.12 | $25.61 | 9012 |
| 2026-04-21 | 63.60 | $25.56 | 2000 |
| 2026-04-20 | 68.44 | $25.61 | 809 |
| 2026-04-17 | 66.51 | $25.57 | 6000 |
| 2026-04-16 | 62.09 | $25.49 | 1900 |
| 2026-04-15 | 62.09 | $25.49 | 4635 |
| 2026-04-14 | 61.51 | $25.48 | 17355 |
| 2026-04-13 | 58.54 | $25.43 | 12662 |
| 2026-04-10 | 58.54 | $25.43 | 7625 |
| 2026-04-09 | 54.75 | $25.37 | 3000 |
| 2026-04-08 | 59.02 | $25.42 | 5108 |
| 2026-04-07 | 54.28 | $25.35 | 13910 |
| 2026-04-06 | 62.08 | $25.43 | 17426 |
| 2026-04-02 | 62.08 | $25.43 | 8100 |
| 2026-04-01 | 57.99 | $25.37 | 11600 |
| 2026-03-31 | 57.99 | $25.37 | 41500 |
| 2026-03-30 | 57.99 | $25.37 | 9711 |
| 2026-03-27 | 55.24 | $25.33 | 34400 |
| 2026-03-26 | 54.53 | $25.32 | 20511 |
| 2026-03-25 | 54.53 | $25.32 | 21968 |
| 2026-03-24 | 49.48 | $25.25 | 16100 |
| 2026-03-23 | 49.48 | $25.25 | 17845 |
| 2026-03-20 | 51.70 | $25.28 | 20100 |
| 2026-03-19 | 51.00 | $25.27 | 16604 |
| 2026-03-18 | 51.71 | $25.28 | 16300 |
| 2026-03-17 | 49.72 | $25.25 | 14800 |
| 2026-03-16 | 51.05 | $25.27 | 72300 |
| 2026-03-13 | 42.22 | $25.15 | 22300 |
| 2026-03-12 | 46.91 | $25.22 | 22346 |
| 2026-03-11 | 47.63 | $25.23 | 7100 |
| 2026-03-10 | 46.86 | $25.22 | 9500 |
| 2026-03-09 | 46.86 | $25.22 | 18000 |
| 2026-03-06 | 46.86 | $25.22 | 13100 |
| 2026-03-05 | 46.86 | $25.22 | 9600 |
| 2026-03-04 | 44.87 | $25.19 | 2700 |
| 2026-03-03 | 43.53 | $25.17 | 9600 |
| 2026-03-02 | 45.09 | $25.20 | 10700 |
| 2026-02-27 | 47.80 | $25.25 | 14600 |
| 2026-02-26 | 45.95 | $25.22 | 9100 |
| 2026-02-25 | 48.68 | $25.27 | 15600 |
| 2026-02-24 | 43.58 | $25.19 | 5600 |
| 2026-02-23 | 44.63 | $25.21 | 5400 |
| 2026-02-20 | 47.94 | $25.27 | 3400 |
| 2026-02-19 | 49.09 | $25.29 | 3500 |
| 2026-02-18 | 47.90 | $25.27 | 17500 |
| 2026-02-17 | 43.52 | $25.20 | 11600 |
| 2026-02-13 | 37.04 | $25.11 | 14600 |
| 2026-02-12 | 37.96 | $25.13 | 5000 |
| 2026-02-11 | 37.96 | $25.13 | 25600 |
| 2026-02-10 | 36.54 | $25.11 | 26000 |
| 2026-02-09 | 39.55 | $25.18 | 3500 |
| 2026-02-06 | 38.17 | $25.16 | 5300 |
| 2026-02-05 | 36.80 | $25.14 | 7500 |
| 2026-02-04 | 38.42 | $25.18 | 6100 |
| 2026-02-03 | 38.42 | $25.18 | 20800 |
| 2026-02-02 | 37.17 | $25.16 | 27200 |
| 2026-01-30 | 35.93 | $25.14 | 24900 |
| 2026-01-29 | 60.01 | $25.57 | 2300 |
| 2026-01-28 | 58.15 | $25.54 | 3300 |
| 2026-01-27 | 57.53 | $25.53 | 6900 |
| 2026-01-26 | 57.53 | $25.53 | 7300 |
| 2026-01-23 | 56.35 | $25.51 | 1100 |
| 2026-01-22 | 56.35 | $25.51 | 4900 |
| 2026-01-21 | 57.80 | $25.53 | 10900 |
| 2026-01-20 | 55.06 | $25.48 | 2200 |
| 2026-01-16 | 56.45 | $25.50 | 9600 |
| 2026-01-15 | 55.92 | $25.49 | 2800 |
| 2026-01-14 | 60.08 | $25.55 | 8900 |
| 2026-01-13 | 55.35 | $25.46 | 2900 |
| 2026-01-12 | 55.35 | $25.46 | 16500 |
| 2026-01-09 | 53.70 | $25.43 | 3600 |
| 2026-01-08 | 55.65 | $25.46 | 3700 |
| 2026-01-07 | 54.06 | $25.43 | 29400 |
| 2026-01-06 | 53.53 | $25.42 | 14900 |
| 2026-01-05 | 54.73 | $25.44 | 5900 |
| 2026-01-02 | 53.75 | $25.42 | 14100 |
| 2025-12-31 | 57.92 | $25.49 | 99500 |
| 2025-12-30 | 64.73 | $25.59 | 40100 |
| 2025-12-29 | 58.74 | $25.46 | 5700 |
| 2025-12-26 | 60.23 | $25.48 | 11700 |
| 2025-12-24 | 59.25 | $25.46 | 1400 |
| 2025-12-23 | 58.26 | $25.44 | 5300 |
| 2025-12-22 | 61.06 | $25.48 | 16600 |
| 2025-12-19 | 53.66 | $25.34 | 10700 |
| 2025-12-18 | 52.43 | $25.32 | 13600 |
| 2025-12-17 | 49.91 | $25.28 | 9900 |
| 2025-12-16 | 49.91 | $25.28 | 28100 |
| 2025-12-15 | 51.13 | $25.30 | 15900 |
| 2025-12-12 | 52.35 | $25.32 | 4100 |
| 2025-12-11 | 52.95 | $25.33 | 12200 |
| 2025-12-10 | 54.74 | $25.36 | 7100 |
| 2025-12-09 | 53.24 | $25.33 | 10300 |
| 2025-12-08 | 52.23 | $25.31 | 6900 |
| 2025-12-05 | 49.13 | $25.25 | 3500 |
| 2025-12-04 | 50.16 | $25.27 | 6000 |
| 2025-12-03 | 50.16 | $25.27 | 6000 |
| 2025-12-02 | 47.68 | $25.22 | 10400 |
| 2025-12-01 | 44.53 | $25.16 | 27600 |
| 2025-11-28 | 45.39 | $25.18 | 1500 |
| 2025-11-26 | 48.53 | $25.25 | 7100 |
| 2025-11-25 | 46.53 | $25.21 | 3200 |
| 2025-11-24 | 42.82 | $25.14 | 12000 |
| 2025-11-21 | 41.73 | $25.12 | 20900 |
| 2025-11-20 | 42.90 | $25.15 | 55700 |
| 2025-11-19 | 42.90 | $25.15 | 10700 |
| 2025-11-18 | 45.19 | $25.21 | 4100 |
| 2025-11-17 | 46.77 | $25.25 | 3300 |
| 2025-11-14 | 41.41 | $25.14 | 5400 |
| 2025-11-13 | 41.78 | $25.15 | 1800 |
| 2025-11-12 | 42.13 | $25.16 | 6400 |
| 2025-11-11 | 42.81 | $25.18 | 5200 |
| 2025-11-10 | 42.81 | $25.18 | 8800 |
| 2025-11-07 | 44.10 | $25.22 | 8500 |
| 2025-11-06 | 46.78 | $25.30 | 6500 |
| 2025-11-05 | 49.64 | $25.38 | 21100 |
| 2025-11-04 | 45.69 | $25.28 | 13400 |
| 2025-11-03 | 46.38 | $25.30 | 97600 |
| 2025-10-31 | 34.07 | $25.04 | 37700 |
| 2025-10-30 | 58.70 | $25.54 | 25100 |
| 2025-10-29 | 56.30 | $25.50 | 5200 |
| 2025-10-28 | 57.09 | $25.51 | 9900 |
| 2025-10-27 | 62.95 | $25.58 | 3200 |
| 2025-10-24 | 59.57 | $25.52 | 3000 |
| 2025-10-23 | 59.57 | $25.52 | 3600 |
| 2025-10-22 | 55.28 | $25.45 | 3200 |
| 2025-10-21 | 55.28 | $25.45 | 4000 |
| 2025-10-20 | 56.83 | $25.47 | 13100 |
| 2025-10-17 | 50.16 | $25.37 | 28800 |
| 2025-10-16 | 55.91 | $25.44 | 102400 |
| 2025-10-15 | 53.75 | $25.41 | 8900 |
| 2025-10-14 | 49.87 | $25.36 | 2700 |
| 2025-10-13 | 49.87 | $25.36 | 7700 |
| 2025-10-10 | 47.48 | $25.33 | 12100 |
| 2025-10-09 | 48.21 | $25.34 | 34000 |
| 2025-10-08 | 48.21 | $25.34 | 30400 |
| 2025-10-07 | 48.88 | $25.35 | 13500 |
| 2025-10-06 | 47.49 | $25.33 | 7300 |
| 2025-10-03 | 49.41 | $25.36 | 6800 |
| 2025-10-02 | 48.08 | $25.34 | 4700 |
| 2025-10-01 | 48.08 | $25.34 | 12200 |
| 2025-09-30 | 44.09 | $25.28 | 126900 |
| 2025-09-29 | 46.34 | $25.32 | 35700 |
| 2025-09-26 | 45.68 | $25.31 | 2300 |
| 2025-09-25 | 45.04 | $25.30 | 6700 |
| 2025-09-24 | 46.08 | $25.32 | 5500 |
| 2025-09-23 | 48.74 | $25.37 | 7000 |
| 2025-09-22 | 45.76 | $25.32 | 9400 |
| 2025-09-19 | 44.54 | $25.30 | 13200 |
| 2025-09-18 | 46.02 | $25.33 | 15800 |
| 2025-09-17 | 50.83 | $25.42 | 10900 |
| 2025-09-16 | 46.07 | $25.34 | 6700 |
| 2025-09-15 | 48.29 | $25.38 | 20700 |
| 2025-09-12 | 48.29 | $25.38 | 7100 |
| 2025-09-11 | 48.82 | $25.39 | 6200 |
| 2025-09-10 | 47.16 | $25.36 | 18800 |
| 2025-09-09 | 47.16 | $25.36 | 9900 |
| 2025-09-08 | 46.64 | $25.35 | 14900 |
| 2025-09-05 | 48.45 | $25.39 | 5500 |
| 2025-09-04 | 46.99 | $25.36 | 5400 |
| 2025-09-03 | 48.74 | $25.40 | 3000 |
| 2025-09-02 | 43.75 | $25.30 | 20400 |
| 2025-08-29 | 41.59 | $25.26 | 12600 |
| 2025-08-28 | 45.77 | $25.36 | 5900 |
| 2025-08-27 | 44.17 | $25.33 | 6700 |
| 2025-08-26 | 48.22 | $25.42 | 1500 |
| 2025-08-25 | 49.66 | $25.45 | 5400 |
| 2025-08-22 | 49.66 | $25.45 | 1200 |
| 2025-08-21 | 47.29 | $25.40 | 5600 |
| 2025-08-20 | 49.50 | $25.45 | 400 |
| 2025-08-19 | 48.12 | $25.42 | 2500 |
| 2025-08-18 | 44.25 | $25.34 | 3700 |
| 2025-08-15 | 46.73 | $25.40 | 5100 |
| 2025-08-14 | 48.91 | $25.45 | 4000 |
| 2025-08-13 | 48.91 | $25.45 | 2700 |
| 2025-08-12 | 46.67 | $25.40 | 2400 |
| 2025-08-11 | 46.67 | $25.40 | 3500 |
| 2025-08-08 | 47.42 | $25.42 | 2800 |
| 2025-08-07 | 44.45 | $25.35 | 10700 |
| 2025-08-06 | 43.59 | $25.33 | 4400 |
| 2025-08-05 | 43.59 | $25.33 | 6400 |
| 2025-08-04 | 42.37 | $25.30 | 4900 |
| 2025-08-01 | 40.34 | $25.25 | 9600 |
| 2025-07-31 | 61.29 | $25.76 | 23500 |
| 2025-07-30 | 53.67 | $25.59 | 2200 |
| 2025-07-29 | 51.54 | $25.55 | 2400 |
| 2025-07-28 | 51.00 | $25.54 | 18100 |
| 2025-07-25 | 56.33 | $25.63 | 1600 |
| 2025-07-24 | 55.84 | $25.62 | 2400 |
| 2025-07-23 | 56.44 | $25.63 | 8300 |
| 2025-07-22 | 57.61 | $25.65 | 13200 |
| 2025-07-21 | 56.32 | $25.62 | 9200 |
| 2025-07-18 | 55.46 | $25.60 | 6700 |
| 2025-07-17 | 55.46 | $25.60 | 2000 |
| 2025-07-16 | 54.65 | $25.58 | 2000 |
| 2025-07-15 | 54.65 | $25.58 | 4500 |
| 2025-07-14 | 57.47 | $25.64 | 1700 |
| 2025-07-11 | 54.10 | $25.55 | 6000 |
| 2025-07-10 | 57.97 | $25.63 | 8500 |
| 2025-07-09 | 54.91 | $25.55 | 3600 |
| 2025-07-08 | 54.11 | $25.53 | 2200 |
| 2025-07-07 | 55.03 | $25.55 | 6200 |
| 2025-07-03 | 54.29 | $25.53 | 8500 |
| 2025-07-02 | 50.42 | $25.43 | 2900 |
| 2025-07-01 | 54.83 | $25.53 | 3500 |
| 2025-06-30 | 52.04 | $25.46 | 114500 |
| 2025-06-27 | 58.97 | $25.60 | 41400 |
| 2025-06-26 | 62.35 | $25.66 | 3600 |
| 2025-06-25 | 59.80 | $25.59 | 4000 |
| 2025-06-24 | 63.30 | $25.65 | 11200 |
| 2025-06-23 | 59.55 | $25.55 | 12500 |
| 2025-06-20 | 59.55 | $25.55 | 16500 |
| 2025-06-18 | 59.55 | $25.55 | 10800 |
| 2025-06-17 | 59.55 | $25.55 | 12800 |
| 2025-06-16 | 55.88 | $25.45 | 1800 |
| 2025-06-13 | 51.72 | $25.35 | 1500 |
| 2025-06-12 | 55.18 | $25.42 | 5300 |
| 2025-06-11 | 51.19 | $25.33 | 2700 |
| 2025-06-10 | 54.25 | $25.39 | 4500 |
| 2025-06-09 | 51.50 | $25.33 | 8300 |
| 2025-06-06 | 50.07 | $25.30 | 5000 |
| 2025-06-05 | 50.54 | $25.31 | 4100 |
| 2025-06-04 | 50.10 | $25.30 | 2000 |
| 2025-06-03 | 49.67 | $25.29 | 8100 |
| 2025-06-02 | 47.96 | $25.25 | 6700 |
| 2025-05-30 | 45.77 | $25.20 | 41600 |
| 2025-05-29 | 50.62 | $25.32 | 6600 |
| 2025-05-28 | 53.30 | $25.38 | 7200 |
| 2025-05-27 | 49.94 | $25.30 | 9600 |
| 2025-05-23 | 48.17 | $25.26 | 30100 |
| 2025-05-22 | 41.82 | $25.13 | 11200 |
| 2025-05-21 | 40.76 | $25.11 | 11200 |
| 2025-05-20 | 43.39 | $25.18 | 13700 |
| 2025-05-19 | 42.89 | $25.17 | 4200 |
| 2025-05-16 | 43.62 | $25.19 | 8700 |
| 2025-05-15 | 42.22 | $25.16 | 11100 |
| 2025-05-14 | 43.24 | $25.19 | 26200 |
| 2025-05-13 | 45.33 | $25.25 | 16100 |
| 2025-05-12 | 40.31 | $25.14 | 7700 |
| 2025-05-09 | 40.63 | $25.15 | 300 |
| 2025-05-08 | 42.57 | $25.21 | 9200 |
| 2025-05-07 | 39.36 | $25.14 | 17000 |
| 2025-05-06 | 40.28 | $25.17 | 10600 |
| 2025-05-05 | 36.53 | $25.09 | 7900 |
| 2025-05-02 | 40.12 | $25.21 | 8700 |
| 2025-05-01 | 40.43 | $25.22 | 11300 |
| 2025-04-30 | 58.81 | $25.64 | 5500 |
| 2025-04-29 | 57.05 | $25.60 | 13300 |
| 2025-04-28 | 57.63 | $25.61 | 2700 |
| 2025-04-25 | 54.99 | $25.55 | 6100 |
| 2025-04-24 | 53.14 | $25.51 | 18600 |
| 2025-04-23 | 52.68 | $25.50 | 12500 |
| 2025-04-22 | 49.86 | $25.44 | 4700 |
| 2025-04-21 | 47.90 | $25.40 | 19600 |
| 2025-04-17 | 49.75 | $25.44 | 12400 |
| 2025-04-16 | 49.29 | $25.43 | 7900 |
| 2025-04-15 | 49.29 | $25.43 | 8100 |
| 2025-04-14 | 49.70 | $25.44 | 20500 |
| 2025-04-11 | 46.26 | $25.36 | 35500 |
| 2025-04-10 | 44.45 | $25.32 | 20200 |
| 2025-04-09 | 47.48 | $25.40 | 30900 |
| 2025-04-08 | 43.84 | $25.32 | 33300 |
| 2025-04-07 | 45.72 | $25.37 | 31900 |
| 2025-04-04 | 45.28 | $25.36 | 52600 |
| 2025-04-03 | 46.74 | $25.40 | 28300 |
| 2025-04-02 | 52.36 | $25.54 | 1200 |
| 2025-04-01 | 50.75 | $25.50 | 9700 |
| 2025-03-31 | 51.16 | $25.51 | 92100 |
| 2025-03-28 | 44.81 | $25.36 | 28200 |
| 2025-03-27 | 47.55 | $25.43 | 8400 |
| 2025-03-26 | 47.11 | $25.42 | 11600 |
| 2025-03-25 | 51.18 | $25.52 | 13700 |
| 2025-03-24 | 48.65 | $25.46 | 9300 |
| 2025-03-21 | 49.05 | $25.47 | 6500 |
| 2025-03-20 | 51.48 | $25.53 | 4700 |
| 2025-03-19 | 50.71 | $25.51 | 13800 |
| 2025-03-18 | 47.54 | $25.43 | 6400 |
| 2025-03-17 | 52.78 | $25.56 | 1900 |
| 2025-03-14 | 56.42 | $25.64 | 5200 |
| 2025-03-13 | 51.67 | $25.52 | 11100 |
| 2025-03-12 | 49.49 | $25.47 | 5100 |
| 2025-03-11 | 44.24 | $25.36 | 4000 |
| 2025-03-10 | 46.32 | $25.41 | 5500 |
| 2025-03-07 | 44.33 | $25.37 | 13300 |
| 2025-03-06 | 44.73 | $25.38 | 17500 |
| 2025-03-05 | 44.26 | $25.37 | 12000 |
| 2025-03-04 | 44.98 | $25.39 | 8400 |
| 2025-03-03 | 44.98 | $25.39 | 28100 |
| 2025-02-28 | 44.98 | $25.39 | 56100 |
| 2025-02-27 | 50.69 | $25.55 | 4400 |
| 2025-02-26 | 52.68 | $25.60 | 4700 |
| 2025-02-25 | 51.23 | $25.56 | 4100 |
| 2025-02-24 | 48.21 | $25.48 | 2200 |
| 2025-02-21 | 50.82 | $25.55 | 3300 |
| 2025-02-20 | 48.55 | $25.49 | 3500 |
| 2025-02-19 | 48.91 | $25.50 | 1800 |
| 2025-02-18 | 49.25 | $25.51 | 2800 |
| 2025-02-14 | 45.22 | $25.40 | 1300 |
| 2025-02-13 | 43.67 | $25.36 | 6600 |
| 2025-02-12 | 43.29 | $25.35 | 4000 |
| 2025-02-11 | 43.29 | $25.35 | 3200 |
| 2025-02-10 | 43.82 | $25.37 | 2300 |
| 2025-02-07 | 44.34 | $25.39 | 3900 |
| 2025-02-06 | 44.34 | $25.39 | 6600 |
| 2025-02-05 | 42.81 | $25.34 | 9700 |
| 2025-02-04 | 45.42 | $25.45 | 19400 |
| 2025-02-03 | 41.41 | $25.32 | 3600 |
| 2025-01-31 | 39.46 | $25.26 | 9600 |
| 2025-01-30 | 53.21 | $25.75 | 9800 |
| 2025-01-29 | 51.58 | $25.70 | 2700 |
| 2025-01-28 | 52.27 | $25.72 | 2300 |
| 2025-01-27 | 53.30 | $25.75 | 3800 |
| 2025-01-24 | 52.41 | $25.72 | 2500 |
| 2025-01-23 | 53.37 | $25.75 | 500 |
| 2025-01-22 | 55.63 | $25.82 | 3900 |
| 2025-01-21 | 52.93 | $25.72 | 7600 |
| 2025-01-17 | 49.41 | $25.60 | 4600 |
| 2025-01-16 | 48.80 | $25.58 | 3600 |
| 2025-01-15 | 49.65 | $25.61 | 22900 |
| 2025-01-14 | 49.09 | $25.59 | 7000 |
| 2025-01-13 | 47.43 | $25.53 | 7400 |
| 2025-01-10 | 48.95 | $25.59 | 13200 |
| 2025-01-08 | 45.34 | $25.46 | 32300 |
| 2025-01-07 | 48.33 | $25.58 | 17100 |
| 2025-01-06 | 53.05 | $25.75 | 16800 |
| 2025-01-03 | 60.29 | $25.97 | 3700 |
| 2025-01-02 | 59.08 | $25.92 | 10900 |
| 2024-12-31 | 69.50 | $26.18 | 18100 |
| 2024-12-30 | 67.17 | $26.07 | 4800 |
| 2024-12-27 | 57.34 | $25.72 | 900 |
| 2024-12-26 | 53.15 | $25.61 | 10400 |
| 2024-12-24 | 52.75 | $25.60 | 900 |
| 2024-12-23 | 58.45 | $25.72 | 23800 |
| 2024-12-20 | 45.97 | $25.45 | 9700 |
| 2024-12-19 | 48.00 | $25.49 | 6700 |
| 2024-12-18 | 46.88 | $25.47 | 3800 |
| 2024-12-17 | 46.34 | $25.46 | 4200 |
| 2024-12-16 | 44.16 | $25.42 | 1400 |
| 2024-12-13 | 44.16 | $25.42 | 3800 |
| 2024-12-12 | 44.57 | $25.43 | 2300 |
| 2024-12-11 | 45.77 | $25.46 | 300 |
| 2024-12-10 | 50.54 | $25.57 | 17900 |
| 2024-12-09 | 49.63 | $25.55 | 4100 |
| 2024-12-06 | 46.86 | $25.49 | 2800 |
| 2024-12-05 | 50.37 | $25.57 | 6000 |
| 2024-12-04 | 49.01 | $25.54 | 1900 |
| 2024-12-03 | 45.71 | $25.47 | 9900 |
| 2024-12-02 | 42.68 | $25.41 | 15000 |
| 2024-11-29 | 45.92 | $25.49 | 15000 |
| 2024-11-27 | 47.20 | $25.52 | 3400 |
| 2024-11-26 | 44.77 | $25.47 | 3900 |
| 2024-11-25 | 45.98 | $25.50 | 7300 |
| 2024-11-22 | 40.94 | $25.40 | 5400 |
| 2024-11-21 | 40.94 | $25.40 | 5000 |
| 2024-11-20 | 42.73 | $25.45 | 10400 |
| 2024-11-19 | 39.18 | $25.38 | 21900 |
| 2024-11-18 | 40.20 | $25.41 | 19800 |
| 2024-11-15 | 39.70 | $25.40 | 5400 |
| 2024-11-14 | 37.23 | $25.35 | 4200 |
| 2024-11-13 | 37.82 | $25.37 | 6900 |
| 2024-11-12 | 36.87 | $25.35 | 6700 |
| 2024-11-11 | 37.14 | $25.36 | 12600 |
| 2024-11-08 | 39.61 | $25.45 | 24800 |
| 2024-11-07 | 41.35 | $25.51 | 4800 |
| 2024-11-06 | 33.48 | $25.34 | 12800 |
| 2024-11-05 | 32.98 | $25.33 | 10700 |
| 2024-11-04 | 33.46 | $25.35 | 16100 |
| 2024-11-01 | 35.16 | $25.42 | 22700 |
| 2024-10-31 | 40.47 | $25.61 | 46100 |
| 2024-10-30 | 54.47 | $25.95 | 2100 |
| 2024-10-29 | 54.47 | $25.95 | 15100 |
| 2024-10-28 | 54.47 | $25.95 | 1200 |
| 2024-10-25 | 54.47 | $25.95 | 31800 |
| 2024-10-24 | 58.33 | $26.03 | 6300 |
| 2024-10-23 | 55.32 | $25.95 | 1700 |
| 2024-10-22 | 58.33 | $26.01 | — |
| 2024-10-21 | 58.33 | $26.01 | 3300 |
| 2024-10-18 | 61.33 | $26.07 | 16000 |
| 2024-10-17 | 60.36 | $26.04 | 4100 |
| 2024-10-16 | 62.86 | $26.09 | 3500 |
| 2024-10-15 | 61.96 | $26.06 | 5700 |
| 2024-10-14 | 60.13 | $26.00 | 10800 |
| 2024-10-11 | 61.54 | $26.03 | 27800 |
| 2024-10-10 | 59.12 | $25.95 | 3900 |
| 2024-10-09 | 58.81 | $25.94 | 3200 |
| 2024-10-08 | 51.11 | $25.72 | 9100 |
| 2024-10-07 | 58.15 | $25.87 | 3800 |
| 2024-10-04 | 60.80 | $25.92 | 4400 |
| 2024-10-03 | 58.27 | $25.85 | 7100 |
| 2024-10-02 | 63.26 | $25.94 | 4200 |
| 2024-10-01 | 57.05 | $25.78 | 14500 |
| 2024-09-30 | 54.78 | $25.73 | 7300 |
| 2024-09-27 | 58.92 | $25.80 | 6500 |
| 2024-09-26 | 57.61 | $25.77 | 6300 |
| 2024-09-25 | 60.03 | $25.81 | 7900 |
| 2024-09-24 | 62.51 | $25.85 | 2600 |
| 2024-09-23 | 61.76 | $25.83 | 5200 |
| 2024-09-20 | 61.02 | $25.81 | 5000 |
| 2024-09-19 | 63.36 | $25.85 | 5400 |
| 2024-09-18 | 63.36 | $25.85 | 8200 |
| 2024-09-17 | 61.00 | $25.78 | 7100 |
| 2024-09-16 | 64.38 | $25.84 | 6600 |
| 2024-09-13 | 64.95 | $25.85 | 3700 |
| 2024-09-12 | 61.73 | $25.75 | 7200 |
| 2024-09-11 | 60.70 | $25.72 | 4500 |
| 2024-09-10 | 60.70 | $25.72 | 4100 |
| 2024-09-09 | 57.24 | $25.62 | 1500 |
| 2024-09-06 | 55.38 | $25.57 | 9100 |
| 2024-09-05 | 53.45 | $25.52 | 10500 |
| 2024-09-04 | 50.18 | $25.44 | 9600 |
| 2024-09-03 | 52.82 | $25.50 | 2800 |
| 2024-08-30 | 46.58 | $25.36 | 8600 |
| 2024-08-29 | 49.70 | $25.43 | 7900 |
| 2024-08-28 | 49.70 | $25.43 | 1900 |
| 2024-08-27 | 50.58 | $25.45 | 4800 |
| 2024-08-26 | 48.87 | $25.41 | 2500 |
| 2024-08-23 | 50.96 | $25.46 | 13100 |
| 2024-08-22 | 46.61 | $25.36 | 10200 |
| 2024-08-21 | 45.23 | $25.33 | 5800 |
| 2024-08-20 | 44.32 | $25.31 | 6400 |
| 2024-08-19 | 44.67 | $25.32 | 10200 |
| 2024-08-16 | 44.25 | $25.31 | 6600 |
| 2024-08-15 | 41.70 | $25.25 | 18200 |
| 2024-08-14 | 43.27 | $25.30 | 15300 |
| 2024-08-13 | 42.03 | $25.27 | 7200 |
| 2024-08-12 | 39.08 | $25.20 | 10800 |
| 2024-08-09 | 40.19 | $25.24 | 14900 |
| 2024-08-08 | 37.23 | $25.17 | 24200 |
| 2024-08-07 | 39.07 | $25.24 | 8500 |
| 2024-08-06 | 40.70 | $25.30 | 14700 |
| 2024-08-05 | 38.25 | $25.24 | 17200 |
| 2024-08-02 | 38.76 | $25.26 | 13300 |
| 2024-08-01 | 41.09 | $25.35 | 21000 |
| 2024-07-31 | 51.17 | $25.66 | 38900 |
| 2024-07-30 | 56.72 | $25.79 | 3500 |
| 2024-07-29 | 55.30 | $25.75 | 5900 |
| 2024-07-26 | 52.73 | $25.68 | 2700 |
| 2024-07-25 | 54.43 | $25.72 | 5500 |
| 2024-07-24 | 49.82 | $25.60 | 12900 |
| 2024-07-23 | 56.62 | $25.75 | 13200 |
| 2024-07-22 | 63.78 | $25.88 | 4300 |
| 2024-07-19 | 58.83 | $25.75 | 10800 |
| 2024-07-18 | 58.83 | $25.75 | 10200 |
| 2024-07-17 | 62.38 | $25.81 | 3100 |
| 2024-07-16 | 60.89 | $25.77 | 13300 |
| 2024-07-15 | 64.54 | $25.83 | 8700 |
| 2024-07-12 | 69.15 | $25.90 | 19700 |
| 2024-07-11 | 62.64 | $25.72 | 17400 |
| 2024-07-10 | 61.79 | $25.70 | 7600 |
| 2024-07-09 | 59.61 | $25.65 | 13200 |
| 2024-07-08 | 60.26 | $25.66 | 16900 |
| 2024-07-05 | 55.11 | $25.55 | 13800 |
| 2024-07-03 | 56.37 | $25.57 | 5500 |
| 2024-07-02 | 50.45 | $25.46 | 7700 |
| 2024-07-01 | 49.86 | $25.45 | 12500 |
| 2024-06-28 | 47.49 | $25.41 | 10000 |
| 2024-06-27 | 51.54 | $25.48 | 10700 |
| 2024-06-26 | 49.80 | $25.45 | 5900 |
| 2024-06-25 | 52.80 | $25.50 | 19500 |
| 2024-06-24 | 54.68 | $25.53 | 9200 |
| 2024-06-21 | 52.54 | $25.49 | 20600 |
| 2024-06-20 | 53.14 | $25.50 | 20900 |
| 2024-06-18 | 50.47 | $25.45 | 11000 |
| 2024-06-17 | 46.40 | $25.38 | 20000 |
| 2024-06-14 | 43.91 | $25.34 | 23600 |
| 2024-06-13 | 41.98 | $25.31 | 42500 |
| 2024-06-12 | 42.44 | $25.32 | 61400 |
| 2024-06-11 | 39.27 | $25.27 | 36600 |
| 2024-06-10 | 41.90 | $25.33 | 39200 |
| 2024-06-07 | 42.35 | $25.34 | 14900 |
| 2024-06-06 | 44.63 | $25.39 | 21700 |
| 2024-06-05 | 46.52 | $25.43 | 22600 |
| 2024-06-04 | 45.98 | $25.42 | 7200 |
| 2024-06-03 | 45.98 | $25.42 | 10300 |
| 2024-05-31 | 42.82 | $25.36 | 15400 |
| 2024-05-30 | 38.85 | $25.29 | 51200 |
| 2024-05-29 | 41.18 | $25.35 | 37400 |
| 2024-05-28 | 40.62 | $25.34 | 11900 |
| 2024-05-24 | 41.37 | $25.36 | 43700 |
| 2024-05-23 | 38.10 | $25.30 | 39300 |
| 2024-05-22 | 40.99 | $25.38 | 24300 |
| 2024-05-21 | 42.13 | $25.41 | 33700 |
| 2024-05-20 | 42.13 | $25.41 | 29500 |
| 2024-05-17 | 43.22 | $25.44 | 32200 |
| 2024-05-16 | 40.30 | $25.38 | 22300 |
| 2024-05-15 | 42.01 | $25.43 | 70500 |
| 2024-05-14 | 38.01 | $25.35 | 197000 |
| 2024-05-13 | 37.50 | $25.34 | 54100 |
| 2024-05-10 | 40.01 | $25.42 | 21500 |
| 2024-05-09 | 40.33 | $25.43 | 28700 |
| 2024-05-08 | 38.94 | $25.40 | 22200 |
| 2024-05-07 | 42.38 | $25.51 | 12100 |
| 2024-05-06 | 41.49 | $25.49 | 19700 |
| 2024-05-03 | 41.80 | $25.50 | 9400 |
| 2024-05-02 | 44.63 | $25.59 | 10900 |
| 2024-05-01 | 43.00 | $25.55 | 9400 |
| 2024-04-30 | 42.19 | $25.53 | 37900 |
| 2024-04-29 | 56.24 | $25.90 | 30000 |
| 2024-04-26 | 53.45 | $25.83 | 2300 |
| 2024-04-25 | 50.91 | $25.77 | 7600 |
| 2024-04-24 | 52.26 | $25.80 | 6200 |
| 2024-04-23 | 53.16 | $25.82 | 20400 |
| 2024-04-22 | 52.38 | $25.80 | 5000 |
| 2024-04-19 | 50.43 | $25.75 | 8600 |
| 2024-04-18 | 50.43 | $25.75 | 11800 |
| 2024-04-17 | 47.72 | $25.68 | 21000 |
| 2024-04-16 | 49.56 | $25.73 | 9300 |
| 2024-04-15 | 49.56 | $25.73 | 4600 |
| 2024-04-12 | 47.37 | $25.67 | 12100 |
| 2024-04-11 | 47.00 | $25.66 | 11900 |
| 2024-04-10 | 46.65 | $25.65 | 17900 |
| 2024-04-09 | 50.81 | $25.78 | 2400 |
| 2024-04-08 | 51.15 | $25.79 | 16400 |
| 2024-04-05 | 47.20 | $25.67 | 16500 |
| 2024-04-04 | 46.16 | $25.64 | 20600 |
| 2024-04-03 | 50.90 | $25.79 | 21000 |
| 2024-04-02 | 50.90 | $25.79 | 8000 |
| 2024-04-01 | 46.97 | $25.67 | 5400 |
| 2024-03-28 | 51.90 | $25.82 | 102900 |
| 2024-03-27 | 49.20 | $25.74 | 28900 |
| 2024-03-26 | 50.20 | $25.77 | 7300 |
| 2024-03-25 | 49.22 | $25.74 | 9700 |
| 2024-03-22 | 50.16 | $25.77 | 2200 |
| 2024-03-21 | 47.28 | $25.68 | 15500 |
| 2024-03-20 | 49.39 | $25.75 | 7700 |
| 2024-03-19 | 46.13 | $25.65 | 73900 |
| 2024-03-18 | 50.45 | $25.79 | 7300 |
| 2024-03-15 | 49.49 | $25.76 | 23000 |
| 2024-03-14 | 46.18 | $25.66 | 14400 |
| 2024-03-13 | 50.58 | $25.80 | 18600 |
| 2024-03-12 | 49.60 | $25.77 | 11500 |
| 2024-03-11 | 49.60 | $25.77 | 8500 |
| 2024-03-08 | 49.30 | $25.76 | 12800 |
| 2024-03-07 | 46.56 | $25.67 | 18000 |
| 2024-03-06 | 44.34 | $25.60 | 41100 |
| 2024-03-05 | 47.85 | $25.73 | 9900 |
| 2024-03-04 | 46.30 | $25.68 | 14900 |
| 2024-03-01 | 45.68 | $25.66 | 86800 |
| 2024-02-29 | 51.89 | $25.88 | 46000 |
| 2024-02-28 | 45.85 | $25.69 | 17800 |
| 2024-02-27 | 49.93 | $25.82 | 32900 |
| 2024-02-26 | 49.60 | $25.81 | 7700 |
| 2024-02-23 | 50.54 | $25.84 | 17500 |
| 2024-02-22 | 48.04 | $25.76 | 3900 |
| 2024-02-21 | 46.44 | $25.71 | 41100 |
| 2024-02-20 | 49.34 | $25.81 | 24100 |
| 2024-02-16 | 49.34 | $25.81 | 42700 |
| 2024-02-15 | 57.05 | $26.05 | 16200 |
| 2024-02-14 | 55.10 | $25.98 | 6000 |
| 2024-02-13 | 55.45 | $25.99 | 7200 |
| 2024-02-12 | 57.12 | $26.04 | 12200 |
| 2024-02-09 | 55.33 | $25.97 | 2200 |
| 2024-02-08 | 53.47 | $25.90 | 16700 |
| 2024-02-07 | 50.99 | $25.81 | 20300 |
| 2024-02-06 | 48.37 | $25.72 | 18700 |
| 2024-02-05 | 50.65 | $25.80 | 33500 |
| 2024-02-02 | 49.23 | $25.75 | 85200 |
| 2024-02-01 | 57.05 | $26.00 | 17200 |
| 2024-01-31 | 54.58 | $25.91 | 35200 |
| 2024-01-30 | 55.94 | $25.95 | 25400 |
| 2024-01-29 | 56.61 | $25.97 | 20800 |
| 2024-01-26 | 56.61 | $25.97 | 12100 |
| 2024-01-25 | 55.90 | $25.94 | 18600 |
| 2024-01-24 | 53.73 | $25.85 | 9700 |
| 2024-01-23 | 54.29 | $25.87 | 35200 |
| 2024-01-22 | 54.56 | $25.88 | 6000 |
| 2024-01-19 | 52.76 | $25.80 | 26600 |
| 2024-01-18 | 50.68 | $25.71 | 15000 |
| 2024-01-17 | 53.68 | $25.83 | 8300 |
| 2024-01-16 | 53.93 | $25.84 | 14700 |
| 2024-01-12 | 56.73 | $25.95 | 9500 |
| 2024-01-11 | 56.73 | $25.95 | 22300 |
| 2024-01-10 | 57.46 | $25.98 | 31500 |
| 2024-01-09 | 58.66 | $26.03 | 17700 |
| 2024-01-08 | 58.16 | $26.00 | 57400 |
| 2024-01-05 | 56.85 | $25.92 | 7500 |
| 2024-01-04 | 55.52 | $25.84 | 14200 |
| 2024-01-03 | 54.52 | $25.78 | 13100 |
| 2024-01-02 | 55.30 | $25.82 | 16100 |
| 2023-12-29 | 56.86 | $25.90 | 153300 |
| 2023-12-28 | 60.29 | $26.07 | 67600 |
| 2023-12-27 | 59.33 | $26.00 | 39700 |
| 2023-12-26 | 56.01 | $25.77 | 17100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.22
2026-07-17
Close Price
$25.52
Vol: 3008
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -16.22 | $25.52 | 3008 |
| 2026-07-16 | -8.11 | $25.55 | 5200 |
| 2026-07-15 | -10.81 | $25.54 | 1543 |
| 2026-07-14 | -2.70 | $25.57 | 3900 |
| 2026-07-13 | -16.22 | $25.52 | 1000 |
| 2026-07-10 | -21.62 | $25.50 | 5734 |
| 2026-07-09 | -21.62 | $25.50 | 2700 |
| 2026-07-08 | -18.42 | $25.52 | 2000 |
| 2026-07-07 | -13.16 | $25.54 | 2300 |
| 2026-07-06 | -10.53 | $25.55 | 10354 |
| 2026-07-02 | -23.68 | $25.50 | 24729 |
| 2026-07-01 | -36.84 | $25.45 | 40228 |
| 2026-06-30 | -76.32 | $25.30 | 102601 |
| 2026-06-29 | -94.74 | $25.23 | 50200 |
| 2026-06-26 | -86.84 | $25.26 | 11100 |
| 2026-06-25 | -81.58 | $25.28 | 20200 |
| 2026-06-24 | -86.84 | $25.26 | 20700 |
| 2026-06-23 | -84.21 | $25.27 | 8382 |
| 2026-06-22 | -72.73 | $25.27 | 8107 |
| 2026-06-18 | -34.04 | $25.43 | 4700 |
| 2026-06-17 | -57.45 | $25.32 | 3510 |
| 2026-06-16 | -48.94 | $25.36 | 7600 |
| 2026-06-15 | -40.43 | $25.40 | 1922 |
| 2026-06-12 | -48.94 | $25.36 | 3098 |
| 2026-06-11 | -55.32 | $25.33 | 7886 |
| 2026-06-10 | -34.04 | $25.43 | 6000 |
| 2026-06-09 | -19.15 | $25.50 | 19092 |
| 2026-06-08 | -26.32 | $25.40 | 17951 |
| 2026-06-05 | -51.61 | $25.27 | 4800 |
| 2026-06-04 | -24.14 | $25.34 | 6800 |
| 2026-06-03 | -61.54 | $25.22 | 8100 |
| 2026-06-02 | -42.31 | $25.27 | 4902 |
| 2026-06-01 | -50.00 | $25.25 | 4513 |
| 2026-05-29 | -57.69 | $25.23 | 12200 |
| 2026-05-28 | -69.64 | $25.29 | 5816 |
| 2026-05-27 | -73.21 | $25.27 | 2818 |
| 2026-05-26 | -76.79 | $25.25 | 2628 |
| 2026-05-22 | -71.43 | $25.28 | 38838 |
| 2026-05-21 | -91.07 | $25.17 | 8326 |
| 2026-05-20 | -85.19 | $25.22 | 4900 |
| 2026-05-19 | -74.07 | $25.28 | 9100 |
| 2026-05-18 | -92.59 | $25.18 | 2802 |
| 2026-05-15 | -98.11 | $25.16 | 7600 |
| 2026-05-14 | -98.11 | $25.16 | 18941 |
| 2026-05-13 | -100.00 | $25.18 | 13900 |
| 2026-05-12 | -90.00 | $25.23 | 3100 |
| 2026-05-11 | -86.00 | $25.25 | 4700 |
| 2026-05-08 | -88.00 | $25.24 | 1600 |
| 2026-05-07 | -80.00 | $25.28 | 4500 |
| 2026-05-06 | -90.00 | $25.23 | 8030 |
| 2026-05-05 | -90.00 | $25.23 | 6100 |
| 2026-05-04 | -90.00 | $25.23 | 8700 |
| 2026-05-01 | -90.00 | $25.23 | 24203 |
| 2026-04-30 | 0.00 | $25.68 | 3800 |
| 2026-04-29 | -27.78 | $25.58 | 7500 |
| 2026-04-28 | -36.36 | $25.52 | 900 |
| 2026-04-27 | -11.36 | $25.63 | 18800 |
| 2026-04-24 | 0.00 | $25.67 | 3740 |
| 2026-04-23 | -4.65 | $25.65 | 2100 |
| 2026-04-22 | -9.76 | $25.61 | 9012 |
| 2026-04-21 | -15.00 | $25.56 | 2000 |
| 2026-04-20 | 0.00 | $25.61 | 809 |
| 2026-04-17 | -2.78 | $25.57 | 6000 |
| 2026-04-16 | -6.90 | $25.49 | 1900 |
| 2026-04-15 | -6.90 | $25.49 | 4635 |
| 2026-04-14 | -10.34 | $25.48 | 17355 |
| 2026-04-13 | 0.00 | $25.43 | 12662 |
| 2026-04-10 | 0.00 | $25.43 | 7625 |
| 2026-04-09 | -21.43 | $25.37 | 3000 |
| 2026-04-08 | -3.57 | $25.42 | 5108 |
| 2026-04-07 | -28.57 | $25.35 | 13910 |
| 2026-04-06 | 0.00 | $25.43 | 17426 |
| 2026-04-02 | 0.00 | $25.43 | 8100 |
| 2026-04-01 | -18.52 | $25.37 | 11600 |
| 2026-03-31 | -12.00 | $25.37 | 41500 |
| 2026-03-30 | -10.71 | $25.37 | 9711 |
| 2026-03-27 | -25.00 | $25.33 | 34400 |
| 2026-03-26 | -28.57 | $25.32 | 20511 |
| 2026-03-25 | -13.04 | $25.32 | 21968 |
| 2026-03-24 | -43.48 | $25.25 | 16100 |
| 2026-03-23 | -43.48 | $25.25 | 17845 |
| 2026-03-20 | -30.43 | $25.28 | 20100 |
| 2026-03-19 | -34.78 | $25.27 | 16604 |
| 2026-03-18 | -30.43 | $25.28 | 16300 |
| 2026-03-17 | -43.48 | $25.25 | 14800 |
| 2026-03-16 | -33.33 | $25.27 | 72300 |
| 2026-03-13 | -68.18 | $25.15 | 22300 |
| 2026-03-12 | -36.36 | $25.22 | 22346 |
| 2026-03-11 | -31.82 | $25.23 | 7100 |
| 2026-03-10 | -36.36 | $25.22 | 9500 |
| 2026-03-09 | -36.36 | $25.22 | 18000 |
| 2026-03-06 | -36.36 | $25.22 | 13100 |
| 2026-03-05 | -36.36 | $25.22 | 9600 |
| 2026-03-04 | -50.00 | $25.19 | 2700 |
| 2026-03-03 | -59.09 | $25.17 | 9600 |
| 2026-03-02 | -45.45 | $25.20 | 10700 |
| 2026-02-27 | -20.83 | $25.25 | 14600 |
| 2026-02-26 | -68.63 | $25.22 | 9100 |
| 2026-02-25 | -58.82 | $25.27 | 15600 |
| 2026-02-24 | -74.51 | $25.19 | 5600 |
| 2026-02-23 | -71.15 | $25.21 | 5400 |
| 2026-02-20 | -59.62 | $25.27 | 3400 |
| 2026-02-19 | -55.77 | $25.29 | 3500 |
| 2026-02-18 | -59.62 | $25.27 | 17500 |
| 2026-02-17 | -73.08 | $25.20 | 11600 |
| 2026-02-13 | -90.38 | $25.11 | 14600 |
| 2026-02-12 | -86.54 | $25.13 | 5000 |
| 2026-02-11 | -86.54 | $25.13 | 25600 |
| 2026-02-10 | -90.38 | $25.11 | 26000 |
| 2026-02-09 | -76.92 | $25.18 | 3500 |
| 2026-02-06 | -80.77 | $25.16 | 5300 |
| 2026-02-05 | -84.62 | $25.14 | 7500 |
| 2026-02-04 | -76.92 | $25.18 | 6100 |
| 2026-02-03 | -76.92 | $25.18 | 20800 |
| 2026-02-02 | -80.77 | $25.16 | 27200 |
| 2026-01-30 | -84.62 | $25.14 | 24900 |
| 2026-01-29 | -33.33 | $25.57 | 2300 |
| 2026-01-28 | -43.33 | $25.54 | 3300 |
| 2026-01-27 | -46.67 | $25.53 | 6900 |
| 2026-01-26 | -46.67 | $25.53 | 7300 |
| 2026-01-23 | -53.33 | $25.51 | 1100 |
| 2026-01-22 | -51.61 | $25.51 | 4900 |
| 2026-01-21 | -41.18 | $25.53 | 10900 |
| 2026-01-20 | -51.35 | $25.48 | 2200 |
| 2026-01-16 | -43.59 | $25.50 | 9600 |
| 2026-01-15 | -46.15 | $25.49 | 2800 |
| 2026-01-14 | -30.00 | $25.55 | 8900 |
| 2026-01-13 | -52.50 | $25.46 | 2900 |
| 2026-01-12 | -46.67 | $25.46 | 16500 |
| 2026-01-09 | -53.33 | $25.43 | 3600 |
| 2026-01-08 | -46.67 | $25.46 | 3700 |
| 2026-01-07 | -53.33 | $25.43 | 29400 |
| 2026-01-06 | -55.56 | $25.42 | 14900 |
| 2026-01-05 | -51.11 | $25.44 | 5900 |
| 2026-01-02 | -52.08 | $25.42 | 14100 |
| 2025-12-31 | -37.50 | $25.49 | 99500 |
| 2025-12-30 | -11.11 | $25.59 | 40100 |
| 2025-12-29 | -11.43 | $25.46 | 5700 |
| 2025-12-26 | -5.71 | $25.48 | 11700 |
| 2025-12-24 | -6.06 | $25.46 | 1400 |
| 2025-12-23 | -12.12 | $25.44 | 5300 |
| 2025-12-22 | 0.00 | $25.48 | 16600 |
| 2025-12-19 | -11.54 | $25.34 | 10700 |
| 2025-12-18 | -19.23 | $25.32 | 13600 |
| 2025-12-17 | -34.62 | $25.28 | 9900 |
| 2025-12-16 | -34.62 | $25.28 | 28100 |
| 2025-12-15 | -26.92 | $25.30 | 15900 |
| 2025-12-12 | -19.23 | $25.32 | 4100 |
| 2025-12-11 | -15.38 | $25.33 | 12200 |
| 2025-12-10 | 0.00 | $25.36 | 7100 |
| 2025-12-09 | -12.00 | $25.33 | 10300 |
| 2025-12-08 | -13.04 | $25.31 | 6900 |
| 2025-12-05 | -30.00 | $25.25 | 3500 |
| 2025-12-04 | -38.46 | $25.27 | 6000 |
| 2025-12-03 | -40.74 | $25.27 | 6000 |
| 2025-12-02 | -59.26 | $25.22 | 10400 |
| 2025-12-01 | -68.75 | $25.16 | 27600 |
| 2025-11-28 | -54.05 | $25.18 | 1500 |
| 2025-11-26 | -57.89 | $25.25 | 7100 |
| 2025-11-25 | -64.91 | $25.21 | 3200 |
| 2025-11-24 | -77.19 | $25.14 | 12000 |
| 2025-11-21 | -80.70 | $25.12 | 20900 |
| 2025-11-20 | -75.86 | $25.15 | 55700 |
| 2025-11-19 | -75.86 | $25.15 | 10700 |
| 2025-11-18 | -65.52 | $25.21 | 4100 |
| 2025-11-17 | -58.62 | $25.25 | 3300 |
| 2025-11-14 | -77.59 | $25.14 | 5400 |
| 2025-11-13 | -75.86 | $25.15 | 1800 |
| 2025-11-12 | -74.14 | $25.16 | 6400 |
| 2025-11-11 | -70.69 | $25.18 | 5200 |
| 2025-11-10 | -70.69 | $25.18 | 8800 |
| 2025-11-07 | -63.79 | $25.22 | 8500 |
| 2025-11-06 | -50.00 | $25.30 | 6500 |
| 2025-11-05 | -36.21 | $25.38 | 21100 |
| 2025-11-04 | -53.45 | $25.28 | 13400 |
| 2025-11-03 | -50.00 | $25.30 | 97600 |
| 2025-10-31 | -94.83 | $25.04 | 37700 |
| 2025-10-30 | -17.24 | $25.54 | 25100 |
| 2025-10-29 | -31.03 | $25.50 | 5200 |
| 2025-10-28 | -27.59 | $25.51 | 9900 |
| 2025-10-27 | -3.03 | $25.58 | 3200 |
| 2025-10-24 | -20.59 | $25.52 | 3000 |
| 2025-10-23 | -12.90 | $25.52 | 3600 |
| 2025-10-22 | -35.48 | $25.45 | 3200 |
| 2025-10-21 | -35.48 | $25.45 | 4000 |
| 2025-10-20 | -29.03 | $25.47 | 13100 |
| 2025-10-17 | -61.29 | $25.37 | 28800 |
| 2025-10-16 | -38.71 | $25.44 | 102400 |
| 2025-10-15 | -11.11 | $25.41 | 8900 |
| 2025-10-14 | -35.29 | $25.36 | 2700 |
| 2025-10-13 | -38.89 | $25.36 | 7700 |
| 2025-10-10 | -55.56 | $25.33 | 12100 |
| 2025-10-09 | -50.00 | $25.34 | 34000 |
| 2025-10-08 | -50.00 | $25.34 | 30400 |
| 2025-10-07 | -47.37 | $25.35 | 13500 |
| 2025-10-06 | -57.89 | $25.33 | 7300 |
| 2025-10-03 | -42.11 | $25.36 | 6800 |
| 2025-10-02 | -52.63 | $25.34 | 4700 |
| 2025-10-01 | -52.63 | $25.34 | 12200 |
| 2025-09-30 | -84.21 | $25.28 | 126900 |
| 2025-09-29 | -63.16 | $25.32 | 35700 |
| 2025-09-26 | -72.22 | $25.31 | 2300 |
| 2025-09-25 | -77.78 | $25.30 | 6700 |
| 2025-09-24 | -66.67 | $25.32 | 5500 |
| 2025-09-23 | -42.11 | $25.37 | 7000 |
| 2025-09-22 | -68.42 | $25.32 | 9400 |
| 2025-09-19 | -78.95 | $25.30 | 13200 |
| 2025-09-18 | -63.16 | $25.33 | 15800 |
| 2025-09-17 | -15.79 | $25.42 | 10900 |
| 2025-09-16 | -57.89 | $25.34 | 6700 |
| 2025-09-15 | -36.84 | $25.38 | 20700 |
| 2025-09-12 | -36.84 | $25.38 | 7100 |
| 2025-09-11 | -31.58 | $25.39 | 6200 |
| 2025-09-10 | -47.37 | $25.36 | 18800 |
| 2025-09-09 | -47.37 | $25.36 | 9900 |
| 2025-09-08 | -52.63 | $25.35 | 14900 |
| 2025-09-05 | -31.58 | $25.39 | 5500 |
| 2025-09-04 | -45.00 | $25.36 | 5400 |
| 2025-09-03 | -21.74 | $25.40 | 3000 |
| 2025-09-02 | -65.22 | $25.30 | 20400 |
| 2025-08-29 | -82.61 | $25.26 | 12600 |
| 2025-08-28 | -40.00 | $25.36 | 5900 |
| 2025-08-27 | -78.18 | $25.33 | 6700 |
| 2025-08-26 | -61.82 | $25.42 | 1500 |
| 2025-08-25 | -56.36 | $25.45 | 5400 |
| 2025-08-22 | -56.36 | $25.45 | 1200 |
| 2025-08-21 | -65.45 | $25.40 | 5600 |
| 2025-08-20 | -56.36 | $25.45 | 400 |
| 2025-08-19 | -61.82 | $25.42 | 2500 |
| 2025-08-18 | -76.36 | $25.34 | 3700 |
| 2025-08-15 | -65.45 | $25.40 | 5100 |
| 2025-08-14 | -56.36 | $25.45 | 4000 |
| 2025-08-13 | -57.14 | $25.45 | 2700 |
| 2025-08-12 | -66.07 | $25.40 | 2400 |
| 2025-08-11 | -66.07 | $25.40 | 3500 |
| 2025-08-08 | -62.50 | $25.42 | 2800 |
| 2025-08-07 | -75.00 | $25.35 | 10700 |
| 2025-08-06 | -78.57 | $25.33 | 4400 |
| 2025-08-05 | -78.57 | $25.33 | 6400 |
| 2025-08-04 | -83.93 | $25.30 | 4900 |
| 2025-08-01 | -92.86 | $25.25 | 9600 |
| 2025-07-31 | -3.33 | $25.76 | 23500 |
| 2025-07-30 | -52.94 | $25.59 | 2200 |
| 2025-07-29 | -59.46 | $25.55 | 2400 |
| 2025-07-28 | -62.16 | $25.54 | 18100 |
| 2025-07-25 | -45.24 | $25.63 | 1600 |
| 2025-07-24 | -47.62 | $25.62 | 2400 |
| 2025-07-23 | -45.24 | $25.63 | 8300 |
| 2025-07-22 | -40.48 | $25.65 | 13200 |
| 2025-07-21 | -47.62 | $25.62 | 9200 |
| 2025-07-18 | -52.38 | $25.60 | 6700 |
| 2025-07-17 | -52.38 | $25.60 | 2000 |
| 2025-07-16 | -57.14 | $25.58 | 2000 |
| 2025-07-15 | -47.06 | $25.58 | 4500 |
| 2025-07-14 | -35.29 | $25.64 | 1700 |
| 2025-07-11 | -52.94 | $25.55 | 6000 |
| 2025-07-10 | -37.25 | $25.63 | 8500 |
| 2025-07-09 | -52.94 | $25.55 | 3600 |
| 2025-07-08 | -53.70 | $25.53 | 2200 |
| 2025-07-07 | -50.00 | $25.55 | 6200 |
| 2025-07-03 | -53.70 | $25.53 | 8500 |
| 2025-07-02 | -72.22 | $25.43 | 2900 |
| 2025-07-01 | -51.79 | $25.53 | 3500 |
| 2025-06-30 | -60.00 | $25.46 | 114500 |
| 2025-06-27 | -33.33 | $25.60 | 41400 |
| 2025-06-26 | -7.41 | $25.66 | 3600 |
| 2025-06-25 | -12.24 | $25.59 | 4000 |
| 2025-06-24 | 0.00 | $25.65 | 11200 |
| 2025-06-23 | -20.41 | $25.55 | 12500 |
| 2025-06-20 | -14.29 | $25.55 | 16500 |
| 2025-06-18 | -2.22 | $25.55 | 10800 |
| 2025-06-17 | -2.22 | $25.55 | 12800 |
| 2025-06-16 | 0.00 | $25.45 | 1800 |
| 2025-06-13 | -22.58 | $25.35 | 1500 |
| 2025-06-12 | 0.00 | $25.42 | 5300 |
| 2025-06-11 | -29.03 | $25.33 | 2700 |
| 2025-06-10 | 0.00 | $25.39 | 4500 |
| 2025-06-09 | -21.43 | $25.33 | 8300 |
| 2025-06-06 | -32.14 | $25.30 | 5000 |
| 2025-06-05 | -28.57 | $25.31 | 4100 |
| 2025-06-04 | -31.03 | $25.30 | 2000 |
| 2025-06-03 | -33.33 | $25.29 | 8100 |
| 2025-06-02 | -46.67 | $25.25 | 6700 |
| 2025-05-30 | -63.33 | $25.20 | 41600 |
| 2025-05-29 | -23.33 | $25.32 | 6600 |
| 2025-05-28 | -48.21 | $25.38 | 7200 |
| 2025-05-27 | -64.41 | $25.30 | 9600 |
| 2025-05-23 | -71.19 | $25.26 | 30100 |
| 2025-05-22 | -93.22 | $25.13 | 11200 |
| 2025-05-21 | -96.61 | $25.11 | 11200 |
| 2025-05-20 | -84.75 | $25.18 | 13700 |
| 2025-05-19 | -86.44 | $25.17 | 4200 |
| 2025-05-16 | -83.05 | $25.19 | 8700 |
| 2025-05-15 | -88.14 | $25.16 | 11100 |
| 2025-05-14 | -83.05 | $25.19 | 26200 |
| 2025-05-13 | -72.88 | $25.25 | 16100 |
| 2025-05-12 | -91.53 | $25.14 | 7700 |
| 2025-05-09 | -89.83 | $25.15 | 300 |
| 2025-05-08 | -79.66 | $25.21 | 9200 |
| 2025-05-07 | -91.53 | $25.14 | 17000 |
| 2025-05-06 | -86.44 | $25.17 | 10600 |
| 2025-05-05 | -100.00 | $25.09 | 7900 |
| 2025-05-02 | -88.68 | $25.21 | 8700 |
| 2025-05-01 | -88.46 | $25.22 | 11300 |
| 2025-04-30 | -9.30 | $25.64 | 5500 |
| 2025-04-29 | -18.60 | $25.60 | 13300 |
| 2025-04-28 | 0.00 | $25.61 | 2700 |
| 2025-04-25 | -11.76 | $25.55 | 6100 |
| 2025-04-24 | -23.53 | $25.51 | 18600 |
| 2025-04-23 | -26.47 | $25.50 | 12500 |
| 2025-04-22 | -44.12 | $25.44 | 4700 |
| 2025-04-21 | -55.88 | $25.40 | 19600 |
| 2025-04-17 | -44.12 | $25.44 | 12400 |
| 2025-04-16 | -47.06 | $25.43 | 7900 |
| 2025-04-15 | -47.06 | $25.43 | 8100 |
| 2025-04-14 | -44.12 | $25.44 | 20500 |
| 2025-04-11 | -70.27 | $25.36 | 35500 |
| 2025-04-10 | -82.05 | $25.32 | 20200 |
| 2025-04-09 | -61.54 | $25.40 | 30900 |
| 2025-04-08 | -82.05 | $25.32 | 33300 |
| 2025-04-07 | -69.23 | $25.37 | 31900 |
| 2025-04-04 | -84.85 | $25.36 | 52600 |
| 2025-04-03 | -80.00 | $25.40 | 28300 |
| 2025-04-02 | -33.33 | $25.54 | 1200 |
| 2025-04-01 | -46.67 | $25.50 | 9700 |
| 2025-03-31 | -41.94 | $25.51 | 92100 |
| 2025-03-28 | -90.32 | $25.36 | 28200 |
| 2025-03-27 | -67.74 | $25.43 | 8400 |
| 2025-03-26 | -70.97 | $25.42 | 11600 |
| 2025-03-25 | -40.63 | $25.52 | 13700 |
| 2025-03-24 | -61.76 | $25.46 | 9300 |
| 2025-03-21 | -58.82 | $25.47 | 6500 |
| 2025-03-20 | -41.18 | $25.53 | 4700 |
| 2025-03-19 | -47.06 | $25.51 | 13800 |
| 2025-03-18 | -70.59 | $25.43 | 6400 |
| 2025-03-17 | -32.35 | $25.56 | 1900 |
| 2025-03-14 | -8.82 | $25.64 | 5200 |
| 2025-03-13 | -44.12 | $25.52 | 11100 |
| 2025-03-12 | -58.82 | $25.47 | 5100 |
| 2025-03-11 | -88.57 | $25.36 | 4000 |
| 2025-03-10 | -74.29 | $25.41 | 5500 |
| 2025-03-07 | -85.71 | $25.37 | 13300 |
| 2025-03-06 | -82.86 | $25.38 | 17500 |
| 2025-03-05 | -81.08 | $25.37 | 12000 |
| 2025-03-04 | -70.00 | $25.39 | 8400 |
| 2025-03-03 | -70.00 | $25.39 | 28100 |
| 2025-02-28 | -66.67 | $25.39 | 56100 |
| 2025-02-27 | -48.28 | $25.55 | 4400 |
| 2025-02-26 | -44.44 | $25.60 | 4700 |
| 2025-02-25 | -50.79 | $25.56 | 4100 |
| 2025-02-24 | -63.49 | $25.48 | 2200 |
| 2025-02-21 | -52.38 | $25.55 | 3300 |
| 2025-02-20 | -61.90 | $25.49 | 3500 |
| 2025-02-19 | -60.32 | $25.50 | 1800 |
| 2025-02-18 | -58.73 | $25.51 | 2800 |
| 2025-02-14 | -76.19 | $25.40 | 1300 |
| 2025-02-13 | -82.54 | $25.36 | 6600 |
| 2025-02-12 | -84.13 | $25.35 | 4000 |
| 2025-02-11 | -84.13 | $25.35 | 3200 |
| 2025-02-10 | -80.95 | $25.37 | 2300 |
| 2025-02-07 | -77.78 | $25.39 | 3900 |
| 2025-02-06 | -77.78 | $25.39 | 6600 |
| 2025-02-05 | -85.71 | $25.34 | 9700 |
| 2025-02-04 | -71.01 | $25.45 | 19400 |
| 2025-02-03 | -91.36 | $25.32 | 3600 |
| 2025-01-31 | -98.77 | $25.26 | 9600 |
| 2025-01-30 | -60.00 | $25.75 | 9800 |
| 2025-01-29 | -66.67 | $25.70 | 2700 |
| 2025-01-28 | -64.00 | $25.72 | 2300 |
| 2025-01-27 | -60.00 | $25.75 | 3800 |
| 2025-01-24 | -64.00 | $25.72 | 2500 |
| 2025-01-23 | -60.00 | $25.75 | 500 |
| 2025-01-22 | -48.72 | $25.82 | 3900 |
| 2025-01-21 | -61.54 | $25.72 | 7600 |
| 2025-01-17 | -76.92 | $25.60 | 4600 |
| 2025-01-16 | -79.49 | $25.58 | 3600 |
| 2025-01-15 | -75.64 | $25.61 | 22900 |
| 2025-01-14 | -77.22 | $25.59 | 7000 |
| 2025-01-13 | -84.81 | $25.53 | 7400 |
| 2025-01-10 | -77.22 | $25.59 | 13200 |
| 2025-01-08 | -92.50 | $25.46 | 32300 |
| 2025-01-07 | -77.50 | $25.58 | 17100 |
| 2025-01-06 | -56.25 | $25.75 | 16800 |
| 2025-01-03 | -28.75 | $25.97 | 3700 |
| 2025-01-02 | -35.00 | $25.92 | 10900 |
| 2024-12-31 | -2.50 | $26.18 | 18100 |
| 2024-12-30 | 0.00 | $26.07 | 4800 |
| 2024-12-27 | -30.61 | $25.72 | 900 |
| 2024-12-26 | -53.06 | $25.61 | 10400 |
| 2024-12-24 | -55.10 | $25.60 | 900 |
| 2024-12-23 | -30.61 | $25.72 | 23800 |
| 2024-12-20 | -68.97 | $25.45 | 9700 |
| 2024-12-19 | -55.17 | $25.49 | 6700 |
| 2024-12-18 | -60.00 | $25.47 | 3800 |
| 2024-12-17 | -63.33 | $25.46 | 4200 |
| 2024-12-16 | -69.70 | $25.42 | 1400 |
| 2024-12-13 | -69.70 | $25.42 | 3800 |
| 2024-12-12 | -66.67 | $25.43 | 2300 |
| 2024-12-11 | -57.58 | $25.46 | 300 |
| 2024-12-10 | -24.24 | $25.57 | 17900 |
| 2024-12-09 | -30.30 | $25.55 | 4100 |
| 2024-12-06 | -48.48 | $25.49 | 2800 |
| 2024-12-05 | -24.24 | $25.57 | 6000 |
| 2024-12-04 | -31.43 | $25.54 | 1900 |
| 2024-12-03 | -51.43 | $25.47 | 9900 |
| 2024-12-02 | -61.54 | $25.41 | 15000 |
| 2024-11-29 | -40.00 | $25.49 | 15000 |
| 2024-11-27 | -58.46 | $25.52 | 3400 |
| 2024-11-26 | -73.49 | $25.47 | 3900 |
| 2024-11-25 | -69.88 | $25.50 | 7300 |
| 2024-11-22 | -81.93 | $25.40 | 5400 |
| 2024-11-21 | -81.93 | $25.40 | 5000 |
| 2024-11-20 | -75.90 | $25.45 | 10400 |
| 2024-11-19 | -84.34 | $25.38 | 21900 |
| 2024-11-18 | -80.72 | $25.41 | 19800 |
| 2024-11-15 | -81.93 | $25.40 | 5400 |
| 2024-11-14 | -87.95 | $25.35 | 4200 |
| 2024-11-13 | -85.71 | $25.37 | 6900 |
| 2024-11-12 | -88.10 | $25.35 | 6700 |
| 2024-11-11 | -87.06 | $25.36 | 12600 |
| 2024-11-08 | -76.47 | $25.45 | 24800 |
| 2024-11-07 | -69.77 | $25.51 | 4800 |
| 2024-11-06 | -89.53 | $25.34 | 12800 |
| 2024-11-05 | -90.70 | $25.33 | 10700 |
| 2024-11-04 | -88.37 | $25.35 | 16100 |
| 2024-11-01 | -80.23 | $25.42 | 22700 |
| 2024-10-31 | -86.21 | $25.61 | 46100 |
| 2024-10-30 | -39.02 | $25.95 | 2100 |
| 2024-10-29 | -39.02 | $25.95 | 15100 |
| 2024-10-28 | -29.63 | $25.95 | 1200 |
| 2024-10-25 | -29.63 | $25.95 | 31800 |
| 2024-10-24 | -14.81 | $26.03 | 6300 |
| 2024-10-23 | -29.63 | $25.95 | 1700 |
| 2024-10-22 | -18.52 | $26.01 | — |
| 2024-10-21 | -18.52 | $26.01 | 3300 |
| 2024-10-18 | -7.41 | $26.07 | 16000 |
| 2024-10-17 | -12.96 | $26.04 | 4100 |
| 2024-10-16 | -3.70 | $26.09 | 3500 |
| 2024-10-15 | -9.26 | $26.06 | 5700 |
| 2024-10-14 | -20.37 | $26.00 | 10800 |
| 2024-10-11 | -14.81 | $26.03 | 27800 |
| 2024-10-10 | -9.52 | $25.95 | 3900 |
| 2024-10-09 | -2.63 | $25.94 | 3200 |
| 2024-10-08 | -60.53 | $25.72 | 9100 |
| 2024-10-07 | -21.05 | $25.87 | 3800 |
| 2024-10-04 | -7.89 | $25.92 | 4400 |
| 2024-10-03 | -23.26 | $25.85 | 7100 |
| 2024-10-02 | -2.13 | $25.94 | 4200 |
| 2024-10-01 | -25.76 | $25.78 | 14500 |
| 2024-09-30 | -33.33 | $25.73 | 7300 |
| 2024-09-27 | -22.73 | $25.80 | 6500 |
| 2024-09-26 | -27.27 | $25.77 | 6300 |
| 2024-09-25 | -21.21 | $25.81 | 7900 |
| 2024-09-24 | -15.15 | $25.85 | 2600 |
| 2024-09-23 | -18.18 | $25.83 | 5200 |
| 2024-09-20 | -14.75 | $25.81 | 5000 |
| 2024-09-19 | -8.20 | $25.85 | 5400 |
| 2024-09-18 | -8.20 | $25.85 | 8200 |
| 2024-09-17 | -18.75 | $25.78 | 7100 |
| 2024-09-16 | -1.69 | $25.84 | 6600 |
| 2024-09-13 | 0.00 | $25.85 | 3700 |
| 2024-09-12 | -7.14 | $25.75 | 7200 |
| 2024-09-11 | -12.50 | $25.72 | 4500 |
| 2024-09-10 | 0.00 | $25.72 | 4100 |
| 2024-09-09 | -2.08 | $25.62 | 1500 |
| 2024-09-06 | -2.33 | $25.57 | 9100 |
| 2024-09-05 | -8.16 | $25.52 | 10500 |
| 2024-09-04 | -24.49 | $25.44 | 9600 |
| 2024-09-03 | -12.24 | $25.50 | 2800 |
| 2024-08-30 | -32.79 | $25.36 | 8600 |
| 2024-08-29 | -21.31 | $25.43 | 7900 |
| 2024-08-28 | -21.31 | $25.43 | 1900 |
| 2024-08-27 | -43.18 | $25.45 | 4800 |
| 2024-08-26 | -47.73 | $25.41 | 2500 |
| 2024-08-23 | -42.05 | $25.46 | 13100 |
| 2024-08-22 | -53.41 | $25.36 | 10200 |
| 2024-08-21 | -56.82 | $25.33 | 5800 |
| 2024-08-20 | -60.00 | $25.31 | 6400 |
| 2024-08-19 | -58.89 | $25.32 | 10200 |
| 2024-08-16 | -61.70 | $25.31 | 6600 |
| 2024-08-15 | -68.09 | $25.25 | 18200 |
| 2024-08-14 | -62.77 | $25.30 | 15300 |
| 2024-08-13 | -65.96 | $25.27 | 7200 |
| 2024-08-12 | -73.40 | $25.20 | 10800 |
| 2024-08-09 | -69.15 | $25.24 | 14900 |
| 2024-08-08 | -77.55 | $25.17 | 24200 |
| 2024-08-07 | -70.41 | $25.24 | 8500 |
| 2024-08-06 | -64.29 | $25.30 | 14700 |
| 2024-08-05 | -70.41 | $25.24 | 17200 |
| 2024-08-02 | -89.33 | $25.26 | 13300 |
| 2024-08-01 | -85.29 | $25.35 | 21000 |
| 2024-07-31 | -64.29 | $25.66 | 38900 |
| 2024-07-30 | -27.45 | $25.79 | 3500 |
| 2024-07-29 | -33.33 | $25.75 | 5900 |
| 2024-07-26 | -46.30 | $25.68 | 2700 |
| 2024-07-25 | -38.89 | $25.72 | 5500 |
| 2024-07-24 | -61.11 | $25.60 | 12900 |
| 2024-07-23 | -33.33 | $25.75 | 13200 |
| 2024-07-22 | -9.26 | $25.88 | 4300 |
| 2024-07-19 | -33.33 | $25.75 | 10800 |
| 2024-07-18 | -33.33 | $25.75 | 10200 |
| 2024-07-17 | -20.69 | $25.81 | 3100 |
| 2024-07-16 | -25.00 | $25.77 | 13300 |
| 2024-07-15 | -15.63 | $25.83 | 8700 |
| 2024-07-12 | -4.41 | $25.90 | 19700 |
| 2024-07-11 | -4.08 | $25.72 | 17400 |
| 2024-07-10 | -6.25 | $25.70 | 7600 |
| 2024-07-09 | -6.98 | $25.65 | 13200 |
| 2024-07-08 | -2.38 | $25.66 | 16900 |
| 2024-07-05 | -9.09 | $25.55 | 13800 |
| 2024-07-03 | 0.00 | $25.57 | 5500 |
| 2024-07-02 | -34.38 | $25.46 | 7700 |
| 2024-07-01 | -37.50 | $25.45 | 12500 |
| 2024-06-28 | -50.00 | $25.41 | 10000 |
| 2024-06-27 | -27.27 | $25.48 | 10700 |
| 2024-06-26 | -36.36 | $25.45 | 5900 |
| 2024-06-25 | -21.21 | $25.50 | 19500 |
| 2024-06-24 | -9.38 | $25.53 | 9200 |
| 2024-06-21 | -3.45 | $25.49 | 20600 |
| 2024-06-20 | 0.00 | $25.50 | 20900 |
| 2024-06-18 | -14.29 | $25.45 | 11000 |
| 2024-06-17 | -34.62 | $25.38 | 20000 |
| 2024-06-14 | -50.00 | $25.34 | 23600 |
| 2024-06-13 | -61.54 | $25.31 | 42500 |
| 2024-06-12 | -57.69 | $25.32 | 61400 |
| 2024-06-11 | -76.92 | $25.27 | 36600 |
| 2024-06-10 | -53.85 | $25.33 | 39200 |
| 2024-06-07 | -50.00 | $25.34 | 14900 |
| 2024-06-06 | -33.33 | $25.39 | 21700 |
| 2024-06-05 | -26.67 | $25.43 | 22600 |
| 2024-06-04 | -36.36 | $25.42 | 7200 |
| 2024-06-03 | -43.24 | $25.42 | 10300 |
| 2024-05-31 | -65.91 | $25.36 | 15400 |
| 2024-05-30 | -81.82 | $25.29 | 51200 |
| 2024-05-29 | -68.18 | $25.35 | 37400 |
| 2024-05-28 | -70.45 | $25.34 | 11900 |
| 2024-05-24 | -78.26 | $25.36 | 43700 |
| 2024-05-23 | -86.96 | $25.30 | 39300 |
| 2024-05-22 | -80.00 | $25.38 | 24300 |
| 2024-05-21 | -75.38 | $25.41 | 33700 |
| 2024-05-20 | -75.38 | $25.41 | 29500 |
| 2024-05-17 | -70.77 | $25.44 | 32200 |
| 2024-05-16 | -80.00 | $25.38 | 22300 |
| 2024-05-15 | -72.31 | $25.43 | 70500 |
| 2024-05-14 | -84.62 | $25.35 | 197000 |
| 2024-05-13 | -90.32 | $25.34 | 54100 |
| 2024-05-10 | -81.36 | $25.42 | 21500 |
| 2024-05-09 | -79.66 | $25.43 | 28700 |
| 2024-05-08 | -84.75 | $25.40 | 22200 |
| 2024-05-07 | -75.00 | $25.51 | 12100 |
| 2024-05-06 | -78.85 | $25.49 | 19700 |
| 2024-05-03 | -76.92 | $25.50 | 9400 |
| 2024-05-02 | -59.62 | $25.59 | 10900 |
| 2024-05-01 | -67.31 | $25.55 | 9400 |
| 2024-04-30 | -77.08 | $25.53 | 37900 |
| 2024-04-29 | 0.00 | $25.90 | 30000 |
| 2024-04-26 | -20.59 | $25.83 | 2300 |
| 2024-04-25 | -34.38 | $25.77 | 7600 |
| 2024-04-24 | -25.00 | $25.80 | 6200 |
| 2024-04-23 | -18.75 | $25.82 | 20400 |
| 2024-04-22 | -25.00 | $25.80 | 5000 |
| 2024-04-19 | -40.63 | $25.75 | 8600 |
| 2024-04-18 | -40.63 | $25.75 | 11800 |
| 2024-04-17 | -62.50 | $25.68 | 21000 |
| 2024-04-16 | -50.00 | $25.73 | 9300 |
| 2024-04-15 | -50.00 | $25.73 | 4600 |
| 2024-04-12 | -67.65 | $25.67 | 12100 |
| 2024-04-11 | -70.59 | $25.66 | 11900 |
| 2024-04-10 | -73.53 | $25.65 | 17900 |
| 2024-04-09 | -35.29 | $25.78 | 2400 |
| 2024-04-08 | -32.35 | $25.79 | 16400 |
| 2024-04-05 | -67.65 | $25.67 | 16500 |
| 2024-04-04 | -76.47 | $25.64 | 20600 |
| 2024-04-03 | -28.21 | $25.79 | 21000 |
| 2024-04-02 | -28.21 | $25.79 | 8000 |
| 2024-04-01 | -58.97 | $25.67 | 5400 |
| 2024-03-28 | -20.51 | $25.82 | 102900 |
| 2024-03-27 | -41.03 | $25.74 | 28900 |
| 2024-03-26 | -33.33 | $25.77 | 7300 |
| 2024-03-25 | -41.03 | $25.74 | 9700 |
| 2024-03-22 | -33.33 | $25.77 | 2200 |
| 2024-03-21 | -56.41 | $25.68 | 15500 |
| 2024-03-20 | -38.46 | $25.75 | 7700 |
| 2024-03-19 | -64.10 | $25.65 | 73900 |
| 2024-03-18 | -26.32 | $25.79 | 7300 |
| 2024-03-15 | -48.98 | $25.76 | 23000 |
| 2024-03-14 | -72.22 | $25.66 | 14400 |
| 2024-03-13 | -46.30 | $25.80 | 18600 |
| 2024-03-12 | -55.93 | $25.77 | 11500 |
| 2024-03-11 | -55.93 | $25.77 | 8500 |
| 2024-03-08 | -57.63 | $25.76 | 12800 |
| 2024-03-07 | -72.88 | $25.67 | 18000 |
| 2024-03-06 | -84.75 | $25.60 | 41100 |
| 2024-03-05 | -68.52 | $25.73 | 9900 |
| 2024-03-04 | -77.78 | $25.68 | 14900 |
| 2024-03-01 | -86.30 | $25.66 | 86800 |
| 2024-02-29 | -59.42 | $25.88 | 46000 |
| 2024-02-28 | -86.96 | $25.69 | 17800 |
| 2024-02-27 | -68.12 | $25.82 | 32900 |
| 2024-02-26 | -70.59 | $25.81 | 7700 |
| 2024-02-23 | -66.18 | $25.84 | 17500 |
| 2024-02-22 | -77.94 | $25.76 | 3900 |
| 2024-02-21 | -85.29 | $25.71 | 41100 |
| 2024-02-20 | -70.59 | $25.81 | 24100 |
| 2024-02-16 | -70.59 | $25.81 | 42700 |
| 2024-02-15 | -35.29 | $26.05 | 16200 |
| 2024-02-14 | -45.59 | $25.98 | 6000 |
| 2024-02-13 | -44.12 | $25.99 | 7200 |
| 2024-02-12 | -36.76 | $26.04 | 12200 |
| 2024-02-09 | -47.06 | $25.97 | 2200 |
| 2024-02-08 | -57.35 | $25.90 | 16700 |
| 2024-02-07 | -70.59 | $25.81 | 20300 |
| 2024-02-06 | -83.82 | $25.72 | 18700 |
| 2024-02-05 | -74.24 | $25.80 | 33500 |
| 2024-02-02 | -81.82 | $25.75 | 85200 |
| 2024-02-01 | -35.09 | $26.00 | 17200 |
| 2024-01-31 | -50.88 | $25.91 | 35200 |
| 2024-01-30 | -43.86 | $25.95 | 25400 |
| 2024-01-29 | -55.84 | $25.97 | 20800 |
| 2024-01-26 | -56.96 | $25.97 | 12100 |
| 2024-01-25 | -60.76 | $25.94 | 18600 |
| 2024-01-24 | -72.15 | $25.85 | 9700 |
| 2024-01-23 | -69.62 | $25.87 | 35200 |
| 2024-01-22 | -63.53 | $25.88 | 6000 |
| 2024-01-19 | -72.94 | $25.80 | 26600 |
| 2024-01-18 | -83.53 | $25.71 | 15000 |
| 2024-01-17 | -69.41 | $25.83 | 8300 |
| 2024-01-16 | -60.42 | $25.84 | 14700 |
| 2024-01-12 | -48.96 | $25.95 | 9500 |
| 2024-01-11 | -48.96 | $25.95 | 22300 |
| 2024-01-10 | -45.83 | $25.98 | 31500 |
| 2024-01-09 | -40.63 | $26.03 | 17700 |
| 2024-01-08 | -43.75 | $26.00 | 57400 |
| 2024-01-05 | -52.08 | $25.92 | 7500 |
| 2024-01-04 | -60.42 | $25.84 | 14200 |
| 2024-01-03 | -66.67 | $25.78 | 13100 |
| 2024-01-02 | -62.50 | $25.82 | 16100 |
| 2023-12-29 | -57.69 | $25.90 | 153300 |
| 2023-12-28 | -52.34 | $26.07 | 67600 |
| 2023-12-27 | -57.36 | $26.00 | 39700 |
| 2023-12-26 | -72.93 | $25.77 | 17100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.95
2026-07-17
Close Price
$25.52
Vol: 3008Average Directional Index - Detailed Analysis
Minimum
4.93
Average
24.70
Maximum
69.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.95 | $25.52 | 3008 |
| 2026-07-16 | 15.31 | $25.55 | 5200 |
| 2026-07-15 | 15.68 | $25.54 | 1543 |
| 2026-07-14 | 15.43 | $25.57 | 3900 |
| 2026-07-13 | 15.16 | $25.52 | 1000 |
| 2026-07-10 | 15.08 | $25.50 | 5734 |
| 2026-07-09 | 15.15 | $25.50 | 2700 |
| 2026-07-08 | 14.55 | $25.52 | 2000 |
| 2026-07-07 | 14.02 | $25.54 | 2300 |
| 2026-07-06 | 13.22 | $25.55 | 10354 |
| 2026-07-02 | 12.38 | $25.50 | 24729 |
| 2026-07-01 | 11.50 | $25.45 | 40228 |
| 2026-06-30 | 10.61 | $25.30 | 102601 |
| 2026-06-29 | 11.03 | $25.23 | 50200 |
| 2026-06-26 | 11.53 | $25.26 | 11100 |
| 2026-06-25 | 11.78 | $25.28 | 20200 |
| 2026-06-24 | 12.05 | $25.26 | 20700 |
| 2026-06-23 | 12.26 | $25.27 | 8382 |
| 2026-06-22 | 12.49 | $25.27 | 8107 |
| 2026-06-18 | 12.73 | $25.43 | 4700 |
| 2026-06-17 | 12.87 | $25.32 | 3510 |
| 2026-06-16 | 13.51 | $25.36 | 7600 |
| 2026-06-15 | 13.97 | $25.40 | 1922 |
| 2026-06-12 | 13.96 | $25.36 | 3098 |
| 2026-06-11 | 13.99 | $25.33 | 7886 |
| 2026-06-10 | 14.32 | $25.43 | 6000 |
| 2026-06-09 | 14.16 | $25.50 | 19092 |
| 2026-06-08 | 13.49 | $25.40 | 17951 |
| 2026-06-05 | 13.21 | $25.27 | 4800 |
| 2026-06-04 | 13.29 | $25.34 | 6800 |
| 2026-06-03 | 13.49 | $25.22 | 8100 |
| 2026-06-02 | 13.92 | $25.27 | 4902 |
| 2026-06-01 | 14.51 | $25.25 | 4513 |
| 2026-05-29 | 14.91 | $25.23 | 12200 |
| 2026-05-28 | 15.33 | $25.29 | 5816 |
| 2026-05-27 | 16.13 | $25.27 | 2818 |
| 2026-05-26 | 16.96 | $25.25 | 2628 |
| 2026-05-22 | 17.84 | $25.28 | 38838 |
| 2026-05-21 | 18.76 | $25.17 | 8326 |
| 2026-05-20 | 18.94 | $25.22 | 4900 |
| 2026-05-19 | 19.41 | $25.28 | 9100 |
| 2026-05-18 | 20.06 | $25.18 | 2802 |
| 2026-05-15 | 19.69 | $25.16 | 7600 |
| 2026-05-14 | 19.13 | $25.16 | 18941 |
| 2026-05-13 | 18.54 | $25.18 | 13900 |
| 2026-05-12 | 18.05 | $25.23 | 3100 |
| 2026-05-11 | 17.77 | $25.25 | 4700 |
| 2026-05-08 | 17.47 | $25.24 | 1600 |
| 2026-05-07 | 17.09 | $25.28 | 4500 |
| 2026-05-06 | 16.68 | $25.23 | 8030 |
| 2026-05-05 | 16.05 | $25.23 | 6100 |
| 2026-05-04 | 15.39 | $25.23 | 8700 |
| 2026-05-01 | 14.62 | $25.23 | 24203 |
| 2026-04-30 | 13.81 | $25.68 | 3800 |
| 2026-04-29 | 13.77 | $25.58 | 7500 |
| 2026-04-28 | 14.12 | $25.52 | 900 |
| 2026-04-27 | 14.45 | $25.63 | 18800 |
| 2026-04-24 | 14.80 | $25.67 | 3740 |
| 2026-04-23 | 14.52 | $25.65 | 2100 |
| 2026-04-22 | 13.74 | $25.61 | 9012 |
| 2026-04-21 | 13.05 | $25.56 | 2000 |
| 2026-04-20 | 12.55 | $25.61 | 809 |
| 2026-04-17 | 12.10 | $25.57 | 6000 |
| 2026-04-16 | 11.86 | $25.49 | 1900 |
| 2026-04-15 | 12.44 | $25.49 | 4635 |
| 2026-04-14 | 13.05 | $25.48 | 17355 |
| 2026-04-13 | 13.69 | $25.43 | 12662 |
| 2026-04-10 | 13.57 | $25.43 | 7625 |
| 2026-04-09 | 13.74 | $25.37 | 3000 |
| 2026-04-08 | 13.91 | $25.42 | 5108 |
| 2026-04-07 | 14.09 | $25.35 | 13910 |
| 2026-04-06 | 14.27 | $25.43 | 17426 |
| 2026-04-02 | 14.56 | $25.43 | 8100 |
| 2026-04-01 | 15.11 | $25.37 | 11600 |
| 2026-03-31 | 15.59 | $25.37 | 41500 |
| 2026-03-30 | 15.61 | $25.37 | 9711 |
| 2026-03-27 | 16.13 | $25.33 | 34400 |
| 2026-03-26 | 16.58 | $25.32 | 20511 |
| 2026-03-25 | 17.30 | $25.32 | 21968 |
| 2026-03-24 | 17.85 | $25.25 | 16100 |
| 2026-03-23 | 18.10 | $25.25 | 17845 |
| 2026-03-20 | 18.64 | $25.28 | 20100 |
| 2026-03-19 | 19.20 | $25.27 | 16604 |
| 2026-03-18 | 19.58 | $25.28 | 16300 |
| 2026-03-17 | 20.16 | $25.25 | 14800 |
| 2026-03-16 | 20.76 | $25.27 | 72300 |
| 2026-03-13 | 21.39 | $25.15 | 22300 |
| 2026-03-12 | 21.34 | $25.22 | 22346 |
| 2026-03-11 | 21.75 | $25.23 | 7100 |
| 2026-03-10 | 22.26 | $25.22 | 9500 |
| 2026-03-09 | 22.47 | $25.22 | 18000 |
| 2026-03-06 | 22.70 | $25.22 | 13100 |
| 2026-03-05 | 22.93 | $25.22 | 9600 |
| 2026-03-04 | 23.18 | $25.19 | 2700 |
| 2026-03-03 | 23.44 | $25.17 | 9600 |
| 2026-03-02 | 23.53 | $25.20 | 10700 |
| 2026-02-27 | 23.75 | $25.25 | 14600 |
| 2026-02-26 | 24.03 | $25.22 | 9100 |
| 2026-02-25 | 24.71 | $25.27 | 15600 |
| 2026-02-24 | 25.41 | $25.19 | 5600 |
| 2026-02-23 | 25.66 | $25.21 | 5400 |
| 2026-02-20 | 26.16 | $25.27 | 3400 |
| 2026-02-19 | 26.69 | $25.29 | 3500 |
| 2026-02-18 | 27.54 | $25.27 | 17500 |
| 2026-02-17 | 28.29 | $25.20 | 11600 |
| 2026-02-13 | 28.49 | $25.11 | 14600 |
| 2026-02-12 | 28.24 | $25.13 | 5000 |
| 2026-02-11 | 28.22 | $25.13 | 25600 |
| 2026-02-10 | 28.12 | $25.11 | 26000 |
| 2026-02-09 | 28.05 | $25.18 | 3500 |
| 2026-02-06 | 28.24 | $25.16 | 5300 |
| 2026-02-05 | 28.44 | $25.14 | 7500 |
| 2026-02-04 | 28.64 | $25.18 | 6100 |
| 2026-02-03 | 29.00 | $25.18 | 20800 |
| 2026-02-02 | 29.38 | $25.16 | 27200 |
| 2026-01-30 | 29.78 | $25.14 | 24900 |
| 2026-01-29 | 30.00 | $25.57 | 2300 |
| 2026-01-28 | 29.06 | $25.54 | 3300 |
| 2026-01-27 | 28.23 | $25.53 | 6900 |
| 2026-01-26 | 27.36 | $25.53 | 7300 |
| 2026-01-23 | 26.45 | $25.51 | 1100 |
| 2026-01-22 | 25.76 | $25.51 | 4900 |
| 2026-01-21 | 25.04 | $25.53 | 10900 |
| 2026-01-20 | 24.29 | $25.48 | 2200 |
| 2026-01-16 | 23.90 | $25.50 | 9600 |
| 2026-01-15 | 23.50 | $25.49 | 2800 |
| 2026-01-14 | 22.71 | $25.55 | 8900 |
| 2026-01-13 | 21.87 | $25.46 | 2900 |
| 2026-01-12 | 21.34 | $25.46 | 16500 |
| 2026-01-09 | 20.90 | $25.43 | 3600 |
| 2026-01-08 | 20.20 | $25.46 | 3700 |
| 2026-01-07 | 19.47 | $25.43 | 29400 |
| 2026-01-06 | 18.70 | $25.42 | 14900 |
| 2026-01-05 | 18.22 | $25.44 | 5900 |
| 2026-01-02 | 17.28 | $25.42 | 14100 |
| 2025-12-31 | 16.29 | $25.49 | 99500 |
| 2025-12-30 | 15.15 | $25.59 | 40100 |
| 2025-12-29 | 13.94 | $25.46 | 5700 |
| 2025-12-26 | 13.63 | $25.48 | 11700 |
| 2025-12-24 | 13.30 | $25.46 | 1400 |
| 2025-12-23 | 12.42 | $25.44 | 5300 |
| 2025-12-22 | 11.68 | $25.48 | 16600 |
| 2025-12-19 | 10.90 | $25.34 | 10700 |
| 2025-12-18 | 11.12 | $25.32 | 13600 |
| 2025-12-17 | 11.54 | $25.28 | 9900 |
| 2025-12-16 | 11.99 | $25.28 | 28100 |
| 2025-12-15 | 12.45 | $25.30 | 15900 |
| 2025-12-12 | 12.95 | $25.32 | 4100 |
| 2025-12-11 | 13.47 | $25.33 | 12200 |
| 2025-12-10 | 13.29 | $25.36 | 7100 |
| 2025-12-09 | 13.17 | $25.33 | 10300 |
| 2025-12-08 | 13.05 | $25.31 | 6900 |
| 2025-12-05 | 13.05 | $25.25 | 3500 |
| 2025-12-04 | 13.40 | $25.27 | 6000 |
| 2025-12-03 | 13.77 | $25.27 | 6000 |
| 2025-12-02 | 14.01 | $25.22 | 10400 |
| 2025-12-01 | 14.25 | $25.16 | 27600 |
| 2025-11-28 | 14.51 | $25.18 | 1500 |
| 2025-11-26 | 14.78 | $25.25 | 7100 |
| 2025-11-25 | 14.93 | $25.21 | 3200 |
| 2025-11-24 | 15.31 | $25.14 | 12000 |
| 2025-11-21 | 15.70 | $25.12 | 20900 |
| 2025-11-20 | 16.49 | $25.15 | 55700 |
| 2025-11-19 | 17.34 | $25.15 | 10700 |
| 2025-11-18 | 18.06 | $25.21 | 4100 |
| 2025-11-17 | 18.52 | $25.25 | 3300 |
| 2025-11-14 | 19.06 | $25.14 | 5400 |
| 2025-11-13 | 20.04 | $25.15 | 1800 |
| 2025-11-12 | 21.02 | $25.16 | 6400 |
| 2025-11-11 | 22.05 | $25.18 | 5200 |
| 2025-11-10 | 22.92 | $25.18 | 8800 |
| 2025-11-07 | 23.83 | $25.22 | 8500 |
| 2025-11-06 | 24.80 | $25.30 | 6500 |
| 2025-11-05 | 25.71 | $25.38 | 21100 |
| 2025-11-04 | 26.67 | $25.28 | 13400 |
| 2025-11-03 | 28.05 | $25.30 | 97600 |
| 2025-10-31 | 29.50 | $25.04 | 37700 |
| 2025-10-30 | 29.78 | $25.54 | 25100 |
| 2025-10-29 | 28.93 | $25.50 | 5200 |
| 2025-10-28 | 28.21 | $25.51 | 9900 |
| 2025-10-27 | 27.31 | $25.58 | 3200 |
| 2025-10-24 | 26.22 | $25.52 | 3000 |
| 2025-10-23 | 25.06 | $25.52 | 3600 |
| 2025-10-22 | 24.22 | $25.45 | 3200 |
| 2025-10-21 | 23.77 | $25.45 | 4000 |
| 2025-10-20 | 23.02 | $25.47 | 13100 |
| 2025-10-17 | 22.22 | $25.37 | 28800 |
| 2025-10-16 | 21.79 | $25.44 | 102400 |
| 2025-10-15 | 21.34 | $25.41 | 8900 |
| 2025-10-14 | 22.04 | $25.36 | 2700 |
| 2025-10-13 | 22.98 | $25.36 | 7700 |
| 2025-10-10 | 23.97 | $25.33 | 12100 |
| 2025-10-09 | 25.01 | $25.34 | 34000 |
| 2025-10-08 | 25.71 | $25.34 | 30400 |
| 2025-10-07 | 26.67 | $25.35 | 13500 |
| 2025-10-06 | 26.93 | $25.33 | 7300 |
| 2025-10-03 | 27.21 | $25.36 | 6800 |
| 2025-10-02 | 27.51 | $25.34 | 4700 |
| 2025-10-01 | 27.36 | $25.34 | 12200 |
| 2025-09-30 | 27.04 | $25.28 | 126900 |
| 2025-09-29 | 26.71 | $25.32 | 35700 |
| 2025-09-26 | 26.35 | $25.31 | 2300 |
| 2025-09-25 | 26.46 | $25.30 | 6700 |
| 2025-09-24 | 26.28 | $25.32 | 5500 |
| 2025-09-23 | 26.09 | $25.37 | 7000 |
| 2025-09-22 | 25.88 | $25.32 | 9400 |
| 2025-09-19 | 25.53 | $25.30 | 13200 |
| 2025-09-18 | 25.31 | $25.33 | 15800 |
| 2025-09-17 | 25.28 | $25.42 | 10900 |
| 2025-09-16 | 25.26 | $25.34 | 6700 |
| 2025-09-15 | 25.24 | $25.38 | 20700 |
| 2025-09-12 | 24.86 | $25.38 | 7100 |
| 2025-09-11 | 24.46 | $25.39 | 6200 |
| 2025-09-10 | 24.04 | $25.36 | 18800 |
| 2025-09-09 | 23.60 | $25.36 | 9900 |
| 2025-09-08 | 23.13 | $25.35 | 14900 |
| 2025-09-05 | 22.64 | $25.39 | 5500 |
| 2025-09-04 | 22.38 | $25.36 | 5400 |
| 2025-09-03 | 22.10 | $25.40 | 3000 |
| 2025-09-02 | 21.80 | $25.30 | 20400 |
| 2025-08-29 | 20.97 | $25.26 | 12600 |
| 2025-08-28 | 20.09 | $25.36 | 5900 |
| 2025-08-27 | 19.51 | $25.33 | 6700 |
| 2025-08-26 | 18.90 | $25.42 | 1500 |
| 2025-08-25 | 18.83 | $25.45 | 5400 |
| 2025-08-22 | 18.77 | $25.45 | 1200 |
| 2025-08-21 | 18.81 | $25.40 | 5600 |
| 2025-08-20 | 18.84 | $25.45 | 400 |
| 2025-08-19 | 19.49 | $25.42 | 2500 |
| 2025-08-18 | 20.17 | $25.34 | 3700 |
| 2025-08-15 | 20.55 | $25.40 | 5100 |
| 2025-08-14 | 21.29 | $25.45 | 4000 |
| 2025-08-13 | 22.06 | $25.45 | 2700 |
| 2025-08-12 | 23.21 | $25.40 | 2400 |
| 2025-08-11 | 24.13 | $25.40 | 3500 |
| 2025-08-08 | 25.09 | $25.42 | 2800 |
| 2025-08-07 | 26.11 | $25.35 | 10700 |
| 2025-08-06 | 27.17 | $25.33 | 4400 |
| 2025-08-05 | 28.24 | $25.33 | 6400 |
| 2025-08-04 | 29.37 | $25.30 | 4900 |
| 2025-08-01 | 30.74 | $25.25 | 9600 |
| 2025-07-31 | 32.18 | $25.76 | 23500 |
| 2025-07-30 | 32.06 | $25.59 | 2200 |
| 2025-07-29 | 32.69 | $25.55 | 2400 |
| 2025-07-28 | 33.35 | $25.54 | 18100 |
| 2025-07-25 | 34.05 | $25.63 | 1600 |
| 2025-07-24 | 33.95 | $25.62 | 2400 |
| 2025-07-23 | 33.84 | $25.63 | 8300 |
| 2025-07-22 | 33.76 | $25.65 | 13200 |
| 2025-07-21 | 33.15 | $25.62 | 9200 |
| 2025-07-18 | 32.54 | $25.60 | 6700 |
| 2025-07-17 | 31.89 | $25.60 | 2000 |
| 2025-07-16 | 31.05 | $25.58 | 2000 |
| 2025-07-15 | 30.48 | $25.58 | 4500 |
| 2025-07-14 | 30.18 | $25.64 | 1700 |
| 2025-07-11 | 29.87 | $25.55 | 6000 |
| 2025-07-10 | 29.54 | $25.63 | 8500 |
| 2025-07-09 | 29.30 | $25.55 | 3600 |
| 2025-07-08 | 28.50 | $25.53 | 2200 |
| 2025-07-07 | 27.89 | $25.55 | 6200 |
| 2025-07-03 | 27.25 | $25.53 | 8500 |
| 2025-07-02 | 26.57 | $25.43 | 2900 |
| 2025-07-01 | 26.45 | $25.53 | 3500 |
| 2025-06-30 | 26.48 | $25.46 | 114500 |
| 2025-06-27 | 26.22 | $25.60 | 41400 |
| 2025-06-26 | 24.50 | $25.66 | 3600 |
| 2025-06-25 | 23.06 | $25.59 | 4000 |
| 2025-06-24 | 21.74 | $25.65 | 11200 |
| 2025-06-23 | 20.34 | $25.55 | 12500 |
| 2025-06-20 | 18.88 | $25.55 | 16500 |
| 2025-06-18 | 17.44 | $25.55 | 10800 |
| 2025-06-17 | 16.20 | $25.55 | 12800 |
| 2025-06-16 | 14.90 | $25.45 | 1800 |
| 2025-06-13 | 14.03 | $25.35 | 1500 |
| 2025-06-12 | 13.69 | $25.42 | 5300 |
| 2025-06-11 | 13.32 | $25.33 | 2700 |
| 2025-06-10 | 12.94 | $25.39 | 4500 |
| 2025-06-09 | 12.72 | $25.33 | 8300 |
| 2025-06-06 | 12.55 | $25.30 | 5000 |
| 2025-06-05 | 12.54 | $25.31 | 4100 |
| 2025-06-04 | 12.46 | $25.30 | 2000 |
| 2025-06-03 | 12.38 | $25.29 | 8100 |
| 2025-06-02 | 12.51 | $25.25 | 6700 |
| 2025-05-30 | 12.95 | $25.20 | 41600 |
| 2025-05-29 | 13.41 | $25.32 | 6600 |
| 2025-05-28 | 12.96 | $25.38 | 7200 |
| 2025-05-27 | 12.48 | $25.30 | 9600 |
| 2025-05-23 | 12.17 | $25.26 | 30100 |
| 2025-05-22 | 11.91 | $25.13 | 11200 |
| 2025-05-21 | 12.39 | $25.11 | 11200 |
| 2025-05-20 | 12.89 | $25.18 | 13700 |
| 2025-05-19 | 13.56 | $25.17 | 4200 |
| 2025-05-16 | 14.15 | $25.19 | 8700 |
| 2025-05-15 | 14.82 | $25.16 | 11100 |
| 2025-05-14 | 15.53 | $25.19 | 26200 |
| 2025-05-13 | 16.27 | $25.25 | 16100 |
| 2025-05-12 | 17.05 | $25.14 | 7700 |
| 2025-05-09 | 17.65 | $25.15 | 300 |
| 2025-05-08 | 18.03 | $25.21 | 9200 |
| 2025-05-07 | 18.44 | $25.14 | 17000 |
| 2025-05-06 | 18.39 | $25.17 | 10600 |
| 2025-05-05 | 18.33 | $25.09 | 7900 |
| 2025-05-02 | 18.27 | $25.21 | 8700 |
| 2025-05-01 | 18.45 | $25.22 | 11300 |
| 2025-04-30 | 18.47 | $25.64 | 5500 |
| 2025-04-29 | 17.79 | $25.60 | 13300 |
| 2025-04-28 | 17.08 | $25.61 | 2700 |
| 2025-04-25 | 16.68 | $25.55 | 6100 |
| 2025-04-24 | 16.37 | $25.51 | 18600 |
| 2025-04-23 | 16.26 | $25.50 | 12500 |
| 2025-04-22 | 16.44 | $25.44 | 4700 |
| 2025-04-21 | 16.96 | $25.40 | 19600 |
| 2025-04-17 | 17.50 | $25.44 | 12400 |
| 2025-04-16 | 17.61 | $25.43 | 7900 |
| 2025-04-15 | 18.17 | $25.43 | 8100 |
| 2025-04-14 | 18.52 | $25.44 | 20500 |
| 2025-04-11 | 18.89 | $25.36 | 35500 |
| 2025-04-10 | 19.59 | $25.32 | 20200 |
| 2025-04-09 | 20.34 | $25.40 | 30900 |
| 2025-04-08 | 21.12 | $25.32 | 33300 |
| 2025-04-07 | 21.60 | $25.37 | 31900 |
| 2025-04-04 | 22.10 | $25.36 | 52600 |
| 2025-04-03 | 22.21 | $25.40 | 28300 |
| 2025-04-02 | 22.86 | $25.54 | 1200 |
| 2025-04-01 | 22.55 | $25.50 | 9700 |
| 2025-03-31 | 22.44 | $25.51 | 92100 |
| 2025-03-28 | 22.33 | $25.36 | 28200 |
| 2025-03-27 | 22.03 | $25.43 | 8400 |
| 2025-03-26 | 21.92 | $25.42 | 11600 |
| 2025-03-25 | 21.63 | $25.52 | 13700 |
| 2025-03-24 | 21.16 | $25.46 | 9300 |
| 2025-03-21 | 20.67 | $25.47 | 6500 |
| 2025-03-20 | 20.41 | $25.53 | 4700 |
| 2025-03-19 | 20.15 | $25.51 | 13800 |
| 2025-03-18 | 20.05 | $25.43 | 6400 |
| 2025-03-17 | 20.04 | $25.56 | 1900 |
| 2025-03-14 | 20.04 | $25.64 | 5200 |
| 2025-03-13 | 19.69 | $25.52 | 11100 |
| 2025-03-12 | 19.52 | $25.47 | 5100 |
| 2025-03-11 | 19.93 | $25.36 | 4000 |
| 2025-03-10 | 20.74 | $25.41 | 5500 |
| 2025-03-07 | 21.40 | $25.37 | 13300 |
| 2025-03-06 | 22.15 | $25.38 | 17500 |
| 2025-03-05 | 22.94 | $25.37 | 12000 |
| 2025-03-04 | 23.65 | $25.39 | 8400 |
| 2025-03-03 | 24.40 | $25.39 | 28100 |
| 2025-02-28 | 25.19 | $25.39 | 56100 |
| 2025-02-27 | 25.91 | $25.55 | 4400 |
| 2025-02-26 | 26.06 | $25.60 | 4700 |
| 2025-02-25 | 26.21 | $25.56 | 4100 |
| 2025-02-24 | 25.75 | $25.48 | 2200 |
| 2025-02-21 | 25.54 | $25.55 | 3300 |
| 2025-02-20 | 25.32 | $25.49 | 3500 |
| 2025-02-19 | 25.44 | $25.50 | 1800 |
| 2025-02-18 | 25.44 | $25.51 | 2800 |
| 2025-02-14 | 25.45 | $25.40 | 1300 |
| 2025-02-13 | 25.89 | $25.36 | 6600 |
| 2025-02-12 | 26.36 | $25.35 | 4000 |
| 2025-02-11 | 26.75 | $25.35 | 3200 |
| 2025-02-10 | 27.34 | $25.37 | 2300 |
| 2025-02-07 | 27.96 | $25.39 | 3900 |
| 2025-02-06 | 28.65 | $25.39 | 6600 |
| 2025-02-05 | 29.33 | $25.34 | 9700 |
| 2025-02-04 | 30.24 | $25.45 | 19400 |
| 2025-02-03 | 31.20 | $25.32 | 3600 |
| 2025-01-31 | 32.46 | $25.26 | 9600 |
| 2025-01-30 | 33.80 | $25.75 | 9800 |
| 2025-01-29 | 32.97 | $25.70 | 2700 |
| 2025-01-28 | 32.10 | $25.72 | 2300 |
| 2025-01-27 | 31.58 | $25.75 | 3800 |
| 2025-01-24 | 30.96 | $25.72 | 2500 |
| 2025-01-23 | 30.24 | $25.75 | 500 |
| 2025-01-22 | 29.49 | $25.82 | 3900 |
| 2025-01-21 | 28.69 | $25.72 | 7600 |
| 2025-01-17 | 28.18 | $25.60 | 4600 |
| 2025-01-16 | 27.74 | $25.58 | 3600 |
| 2025-01-15 | 27.39 | $25.61 | 22900 |
| 2025-01-14 | 27.01 | $25.59 | 7000 |
| 2025-01-13 | 26.61 | $25.53 | 7400 |
| 2025-01-10 | 26.46 | $25.59 | 13200 |
| 2025-01-08 | 26.30 | $25.46 | 32300 |
| 2025-01-07 | 26.38 | $25.58 | 17100 |
| 2025-01-06 | 25.87 | $25.75 | 16800 |
| 2025-01-03 | 25.09 | $25.97 | 3700 |
| 2025-01-02 | 23.01 | $25.92 | 10900 |
| 2024-12-31 | 20.91 | $26.18 | 18100 |
| 2024-12-30 | 18.70 | $26.07 | 4800 |
| 2024-12-27 | 16.56 | $25.72 | 900 |
| 2024-12-26 | 15.03 | $25.61 | 10400 |
| 2024-12-24 | 13.42 | $25.60 | 900 |
| 2024-12-23 | 12.32 | $25.72 | 23800 |
| 2024-12-20 | 11.17 | $25.45 | 9700 |
| 2024-12-19 | 11.71 | $25.49 | 6700 |
| 2024-12-18 | 12.15 | $25.47 | 3800 |
| 2024-12-17 | 12.61 | $25.46 | 4200 |
| 2024-12-16 | 13.09 | $25.42 | 1400 |
| 2024-12-13 | 13.70 | $25.42 | 3800 |
| 2024-12-12 | 14.33 | $25.43 | 2300 |
| 2024-12-11 | 14.88 | $25.46 | 300 |
| 2024-12-10 | 15.45 | $25.57 | 17900 |
| 2024-12-09 | 16.05 | $25.55 | 4100 |
| 2024-12-06 | 16.72 | $25.49 | 2800 |
| 2024-12-05 | 17.42 | $25.57 | 6000 |
| 2024-12-04 | 18.16 | $25.54 | 1900 |
| 2024-12-03 | 19.09 | $25.47 | 9900 |
| 2024-12-02 | 19.76 | $25.41 | 15000 |
| 2024-11-29 | 20.47 | $25.49 | 15000 |
| 2024-11-27 | 21.21 | $25.52 | 3400 |
| 2024-11-26 | 22.17 | $25.47 | 3900 |
| 2024-11-25 | 22.68 | $25.50 | 7300 |
| 2024-11-22 | 23.22 | $25.40 | 5400 |
| 2024-11-21 | 22.90 | $25.40 | 5000 |
| 2024-11-20 | 22.69 | $25.45 | 10400 |
| 2024-11-19 | 22.36 | $25.38 | 21900 |
| 2024-11-18 | 21.83 | $25.41 | 19800 |
| 2024-11-15 | 21.27 | $25.40 | 5400 |
| 2024-11-14 | 20.92 | $25.35 | 4200 |
| 2024-11-13 | 20.21 | $25.37 | 6900 |
| 2024-11-12 | 19.52 | $25.35 | 6700 |
| 2024-11-11 | 18.80 | $25.36 | 12600 |
| 2024-11-08 | 18.03 | $25.45 | 24800 |
| 2024-11-07 | 17.52 | $25.51 | 4800 |
| 2024-11-06 | 16.52 | $25.34 | 12800 |
| 2024-11-05 | 15.30 | $25.33 | 10700 |
| 2024-11-04 | 14.09 | $25.35 | 16100 |
| 2024-11-01 | 12.81 | $25.42 | 22700 |
| 2024-10-31 | 11.28 | $25.61 | 46100 |
| 2024-10-30 | 10.32 | $25.95 | 2100 |
| 2024-10-29 | 10.75 | $25.95 | 15100 |
| 2024-10-28 | 10.97 | $25.95 | 1200 |
| 2024-10-25 | 10.90 | $25.95 | 31800 |
| 2024-10-24 | 10.83 | $26.03 | 6300 |
| 2024-10-23 | 11.21 | $25.95 | 1700 |
| 2024-10-22 | 11.18 | $26.01 | — |
| 2024-10-21 | 11.46 | $26.01 | 3300 |
| 2024-10-18 | 11.76 | $26.07 | 16000 |
| 2024-10-17 | 12.08 | $26.04 | 4100 |
| 2024-10-16 | 12.67 | $26.09 | 3500 |
| 2024-10-15 | 13.29 | $26.06 | 5700 |
| 2024-10-14 | 13.94 | $26.00 | 10800 |
| 2024-10-11 | 14.22 | $26.03 | 27800 |
| 2024-10-10 | 14.52 | $25.95 | 3900 |
| 2024-10-09 | 14.18 | $25.94 | 3200 |
| 2024-10-08 | 13.52 | $25.72 | 9100 |
| 2024-10-07 | 12.82 | $25.87 | 3800 |
| 2024-10-04 | 12.56 | $25.92 | 4400 |
| 2024-10-03 | 12.30 | $25.85 | 7100 |
| 2024-10-02 | 12.30 | $25.94 | 4200 |
| 2024-10-01 | 12.26 | $25.78 | 14500 |
| 2024-09-30 | 12.00 | $25.73 | 7300 |
| 2024-09-27 | 12.30 | $25.80 | 6500 |
| 2024-09-26 | 12.89 | $25.77 | 6300 |
| 2024-09-25 | 13.52 | $25.81 | 7900 |
| 2024-09-24 | 14.19 | $25.85 | 2600 |
| 2024-09-23 | 14.70 | $25.83 | 5200 |
| 2024-09-20 | 15.12 | $25.81 | 5000 |
| 2024-09-19 | 15.78 | $25.85 | 5400 |
| 2024-09-18 | 16.53 | $25.85 | 8200 |
| 2024-09-17 | 16.63 | $25.78 | 7100 |
| 2024-09-16 | 16.74 | $25.84 | 6600 |
| 2024-09-13 | 17.07 | $25.85 | 3700 |
| 2024-09-12 | 17.41 | $25.75 | 7200 |
| 2024-09-11 | 18.19 | $25.72 | 4500 |
| 2024-09-10 | 18.86 | $25.72 | 4100 |
| 2024-09-09 | 19.83 | $25.62 | 1500 |
| 2024-09-06 | 20.41 | $25.57 | 9100 |
| 2024-09-05 | 20.77 | $25.52 | 10500 |
| 2024-09-04 | 20.98 | $25.44 | 9600 |
| 2024-09-03 | 21.21 | $25.50 | 2800 |
| 2024-08-30 | 22.13 | $25.36 | 8600 |
| 2024-08-29 | 22.75 | $25.43 | 7900 |
| 2024-08-28 | 23.94 | $25.43 | 1900 |
| 2024-08-27 | 25.14 | $25.45 | 4800 |
| 2024-08-26 | 26.07 | $25.41 | 2500 |
| 2024-08-23 | 27.18 | $25.46 | 13100 |
| 2024-08-22 | 28.09 | $25.36 | 10200 |
| 2024-08-21 | 28.28 | $25.33 | 5800 |
| 2024-08-20 | 28.42 | $25.31 | 6400 |
| 2024-08-19 | 28.31 | $25.32 | 10200 |
| 2024-08-16 | 28.23 | $25.31 | 6600 |
| 2024-08-15 | 27.89 | $25.25 | 18200 |
| 2024-08-14 | 27.29 | $25.30 | 15300 |
| 2024-08-13 | 26.73 | $25.27 | 7200 |
| 2024-08-12 | 25.70 | $25.20 | 10800 |
| 2024-08-09 | 24.42 | $25.24 | 14900 |
| 2024-08-08 | 23.13 | $25.17 | 24200 |
| 2024-08-07 | 21.78 | $25.24 | 8500 |
| 2024-08-06 | 20.55 | $25.30 | 14700 |
| 2024-08-05 | 19.26 | $25.24 | 17200 |
| 2024-08-02 | 17.90 | $25.26 | 13300 |
| 2024-08-01 | 17.01 | $25.35 | 21000 |
| 2024-07-31 | 16.28 | $25.66 | 38900 |
| 2024-07-30 | 16.85 | $25.79 | 3500 |
| 2024-07-29 | 17.70 | $25.75 | 5900 |
| 2024-07-26 | 18.31 | $25.68 | 2700 |
| 2024-07-25 | 19.17 | $25.72 | 5500 |
| 2024-07-24 | 19.59 | $25.60 | 12900 |
| 2024-07-23 | 20.03 | $25.75 | 13200 |
| 2024-07-22 | 20.85 | $25.88 | 4300 |
| 2024-07-19 | 20.37 | $25.75 | 10800 |
| 2024-07-18 | 19.91 | $25.75 | 10200 |
| 2024-07-17 | 19.76 | $25.81 | 3100 |
| 2024-07-16 | 19.60 | $25.77 | 13300 |
| 2024-07-15 | 19.36 | $25.83 | 8700 |
| 2024-07-12 | 18.55 | $25.90 | 19700 |
| 2024-07-11 | 17.71 | $25.72 | 17400 |
| 2024-07-10 | 17.71 | $25.70 | 7600 |
| 2024-07-09 | 17.77 | $25.65 | 13200 |
| 2024-07-08 | 18.13 | $25.66 | 16900 |
| 2024-07-05 | 18.43 | $25.55 | 13800 |
| 2024-07-03 | 19.32 | $25.57 | 5500 |
| 2024-07-02 | 20.11 | $25.46 | 7700 |
| 2024-07-01 | 20.82 | $25.45 | 12500 |
| 2024-06-28 | 21.25 | $25.41 | 10000 |
| 2024-06-27 | 21.83 | $25.48 | 10700 |
| 2024-06-26 | 22.63 | $25.45 | 5900 |
| 2024-06-25 | 23.54 | $25.50 | 19500 |
| 2024-06-24 | 24.63 | $25.53 | 9200 |
| 2024-06-21 | 25.91 | $25.49 | 20600 |
| 2024-06-20 | 26.84 | $25.50 | 20900 |
| 2024-06-18 | 27.82 | $25.45 | 11000 |
| 2024-06-17 | 28.79 | $25.38 | 20000 |
| 2024-06-14 | 29.00 | $25.34 | 23600 |
| 2024-06-13 | 28.97 | $25.31 | 42500 |
| 2024-06-12 | 28.94 | $25.32 | 61400 |
| 2024-06-11 | 29.14 | $25.27 | 36600 |
| 2024-06-10 | 28.68 | $25.33 | 39200 |
| 2024-06-07 | 28.19 | $25.34 | 14900 |
| 2024-06-06 | 27.88 | $25.39 | 21700 |
| 2024-06-05 | 27.81 | $25.43 | 22600 |
| 2024-06-04 | 27.73 | $25.42 | 7200 |
| 2024-06-03 | 27.87 | $25.42 | 10300 |
| 2024-05-31 | 27.94 | $25.36 | 15400 |
| 2024-05-30 | 27.72 | $25.29 | 51200 |
| 2024-05-29 | 27.17 | $25.35 | 37400 |
| 2024-05-28 | 26.78 | $25.34 | 11900 |
| 2024-05-24 | 26.22 | $25.36 | 43700 |
| 2024-05-23 | 25.62 | $25.30 | 39300 |
| 2024-05-22 | 24.99 | $25.38 | 24300 |
| 2024-05-21 | 24.82 | $25.41 | 33700 |
| 2024-05-20 | 24.80 | $25.41 | 29500 |
| 2024-05-17 | 24.78 | $25.44 | 32200 |
| 2024-05-16 | 24.70 | $25.38 | 22300 |
| 2024-05-15 | 24.49 | $25.43 | 70500 |
| 2024-05-14 | 24.36 | $25.35 | 197000 |
| 2024-05-13 | 24.18 | $25.34 | 54100 |
| 2024-05-10 | 24.08 | $25.42 | 21500 |
| 2024-05-09 | 24.13 | $25.43 | 28700 |
| 2024-05-08 | 24.36 | $25.40 | 22200 |
| 2024-05-07 | 24.60 | $25.51 | 12100 |
| 2024-05-06 | 25.34 | $25.49 | 19700 |
| 2024-05-03 | 26.16 | $25.50 | 9400 |
| 2024-05-02 | 27.18 | $25.59 | 10900 |
| 2024-05-01 | 27.98 | $25.55 | 9400 |
| 2024-04-30 | 28.74 | $25.53 | 37900 |
| 2024-04-29 | 29.67 | $25.90 | 30000 |
| 2024-04-26 | 30.41 | $25.83 | 2300 |
| 2024-04-25 | 31.04 | $25.77 | 7600 |
| 2024-04-24 | 31.97 | $25.80 | 6200 |
| 2024-04-23 | 32.94 | $25.82 | 20400 |
| 2024-04-22 | 33.97 | $25.80 | 5000 |
| 2024-04-19 | 34.66 | $25.75 | 8600 |
| 2024-04-18 | 35.49 | $25.75 | 11800 |
| 2024-04-17 | 36.43 | $25.68 | 21000 |
| 2024-04-16 | 37.51 | $25.73 | 9300 |
| 2024-04-15 | 38.65 | $25.73 | 4600 |
| 2024-04-12 | 39.85 | $25.67 | 12100 |
| 2024-04-11 | 41.38 | $25.66 | 11900 |
| 2024-04-10 | 43.03 | $25.65 | 17900 |
| 2024-04-09 | 44.61 | $25.78 | 2400 |
| 2024-04-08 | 45.65 | $25.79 | 16400 |
| 2024-04-05 | 46.75 | $25.67 | 16500 |
| 2024-04-04 | 47.95 | $25.64 | 20600 |
| 2024-04-03 | 49.06 | $25.79 | 21000 |
| 2024-04-02 | 50.00 | $25.79 | 8000 |
| 2024-04-01 | 50.99 | $25.67 | 5400 |
| 2024-03-28 | 51.78 | $25.82 | 102900 |
| 2024-03-27 | 52.60 | $25.74 | 28900 |
| 2024-03-26 | 53.66 | $25.77 | 7300 |
| 2024-03-25 | 54.49 | $25.74 | 9700 |
| 2024-03-22 | 55.36 | $25.77 | 2200 |
| 2024-03-21 | 56.29 | $25.68 | 15500 |
| 2024-03-20 | 57.25 | $25.75 | 7700 |
| 2024-03-19 | 58.21 | $25.65 | 73900 |
| 2024-03-18 | 59.23 | $25.79 | 7300 |
| 2024-03-15 | 60.09 | $25.76 | 23000 |
| 2024-03-14 | 61.10 | $25.66 | 14400 |
| 2024-03-13 | 62.04 | $25.80 | 18600 |
| 2024-03-12 | 62.54 | $25.77 | 11500 |
| 2024-03-11 | 63.10 | $25.77 | 8500 |
| 2024-03-08 | 63.68 | $25.76 | 12800 |
| 2024-03-07 | 64.36 | $25.67 | 18000 |
| 2024-03-06 | 65.14 | $25.60 | 41100 |
| 2024-03-05 | 65.95 | $25.73 | 9900 |
| 2024-03-04 | 66.40 | $25.68 | 14900 |
| 2024-03-01 | 66.91 | $25.66 | 86800 |
| 2024-02-29 | 67.45 | $25.88 | 46000 |
| 2024-02-28 | 67.74 | $25.69 | 17800 |
| 2024-02-27 | 68.09 | $25.82 | 32900 |
| 2024-02-26 | 68.46 | $25.81 | 7700 |
| 2024-02-23 | 68.60 | $25.84 | 17500 |
| 2024-02-22 | 68.70 | $25.76 | 3900 |
| 2024-02-21 | 68.77 | $25.71 | 41100 |
| 2024-02-20 | 68.85 | $25.81 | 24100 |
| 2024-02-16 | 68.93 | $25.81 | 42700 |
| 2024-02-15 | 69.01 | $26.05 | 16200 |
| 2024-02-14 | 68.91 | $25.98 | 6000 |
| 2024-02-13 | 68.52 | $25.99 | 7200 |
| 2024-02-12 | 68.12 | $26.04 | 12200 |
| 2024-02-09 | 67.71 | $25.97 | 2200 |
| 2024-02-08 | 67.29 | $25.90 | 16700 |
| 2024-02-07 | 66.84 | $25.81 | 20300 |
| 2024-02-06 | 66.39 | $25.72 | 18700 |
| 2024-02-05 | 65.92 | $25.80 | 33500 |
| 2024-02-02 | 65.30 | $25.75 | 85200 |
| 2024-02-01 | 64.64 | $26.00 | 17200 |
| 2024-01-31 | 63.70 | $25.91 | 35200 |
| 2024-01-30 | 62.71 | $25.95 | 25400 |
| 2024-01-29 | 61.59 | $25.97 | 20800 |
| 2024-01-26 | 60.31 | $25.97 | 12100 |
| 2024-01-25 | 58.97 | $25.94 | 18600 |
| 2024-01-24 | 57.56 | $25.85 | 9700 |
| 2024-01-23 | 56.03 | $25.87 | 35200 |
| 2024-01-22 | 54.41 | $25.88 | 6000 |
| 2024-01-19 | 52.72 | $25.80 | 26600 |
| 2024-01-18 | 50.94 | $25.71 | 15000 |
| 2024-01-17 | 49.00 | $25.83 | 8300 |
| 2024-01-16 | 46.97 | $25.84 | 14700 |
| 2024-01-12 | 44.77 | $25.95 | 9500 |
| 2024-01-11 | 42.41 | $25.95 | 22300 |
| 2024-01-10 | 39.93 | $25.98 | 31500 |
| 2024-01-09 | 37.24 | $26.03 | 17700 |
| 2024-01-08 | 34.41 | $26.00 | 57400 |
| 2024-01-05 | 31.43 | $25.92 | 7500 |
| 2024-01-04 | 28.25 | $25.84 | 14200 |
| 2024-01-03 | 24.90 | $25.78 | 13100 |
| 2024-01-02 | 21.37 | $25.82 | 16100 |
| 2023-12-29 | 17.62 | $25.90 | 153300 |
| 2023-12-28 | 13.64 | $26.07 | 67600 |
| 2023-12-27 | 9.39 | $26.00 | 39700 |
| 2023-12-26 | 4.93 | $25.77 | 17100 |
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