Is PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD) a Buy, Sell, or Hold?
Enter your email address below for free access to our PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD) research center and poll results.
AMEX : PYLD
PIMCO Multisector Bond Active Exchange-Traded Fund
$26.28 USD
-$0.04 (-0.15%)
- Volume
- 4.04M
- Average Volume
- 3.86M
- Market Capitalization
- $14.76B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.04
- Year Low
- $25.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.39
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.04
Average
25.98
Maximum
26.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.39 | $26.28 | 4.0M |
| 2026-07-16 | 26.40 | $26.32 | 3.5M |
| 2026-07-15 | 26.41 | $26.35 | 7.5M |
| 2026-07-14 | 26.41 | $26.28 | 3.7M |
| 2026-07-13 | 26.42 | $26.23 | 3.5M |
| 2026-07-10 | 26.43 | $26.30 | 3.6M |
| 2026-07-09 | 26.43 | $26.31 | 3.1M |
| 2026-07-08 | 26.42 | $26.31 | 5.7M |
| 2026-07-07 | 26.42 | $26.34 | 4.9M |
| 2026-07-06 | 26.42 | $26.41 | 4.4M |
| 2026-07-02 | 26.41 | $26.39 | 4.1M |
| 2026-07-01 | 26.41 | $26.34 | 2.7M |
| 2026-06-30 | 26.41 | $26.52 | 3.5M |
| 2026-06-29 | 26.40 | $26.59 | 2.4M |
| 2026-06-26 | 26.40 | $26.55 | 3.0M |
| 2026-06-25 | 26.39 | $26.52 | 4.1M |
| 2026-06-24 | 26.39 | $26.49 | 4.3M |
| 2026-06-23 | 26.38 | $26.44 | 4.7M |
| 2026-06-22 | 26.38 | $26.38 | 5.6M |
| 2026-06-18 | 26.37 | $26.46 | 3.1M |
| 2026-06-17 | 26.36 | $26.40 | 3.6M |
| 2026-06-16 | 26.34 | $26.52 | 5.0M |
| 2026-06-15 | 26.33 | $26.48 | 5.2M |
| 2026-06-12 | 26.32 | $26.42 | 2.8M |
| 2026-06-11 | 26.31 | $26.38 | 5.2M |
| 2026-06-10 | 26.31 | $26.25 | 3.5M |
| 2026-06-09 | 26.31 | $26.29 | 3.5M |
| 2026-06-08 | 26.32 | $26.24 | 3.7M |
| 2026-06-05 | 26.33 | $26.24 | 3.4M |
| 2026-06-04 | 26.34 | $26.33 | 3.4M |
| 2026-06-03 | 26.35 | $26.32 | 4.7M |
| 2026-06-02 | 26.35 | $26.38 | 11.7M |
| 2026-06-01 | 26.34 | $26.37 | 2.4M |
| 2026-05-29 | 26.34 | $26.49 | 3.6M |
| 2026-05-28 | 26.34 | $26.46 | 3.3M |
| 2026-05-27 | 26.34 | $26.41 | 2.3M |
| 2026-05-26 | 26.34 | $26.40 | 3.7M |
| 2026-05-22 | 26.35 | $26.33 | 3.2M |
| 2026-05-21 | 26.36 | $26.27 | 4.5M |
| 2026-05-20 | 26.38 | $26.23 | 5.6M |
| 2026-05-19 | 26.39 | $26.07 | 3.3M |
| 2026-05-18 | 26.42 | $26.20 | 4.0M |
| 2026-05-15 | 26.44 | $26.22 | 7.9M |
| 2026-05-14 | 26.46 | $26.33 | 2.3M |
| 2026-05-13 | 26.47 | $26.34 | 2.3M |
| 2026-05-12 | 26.48 | $26.35 | 4.3M |
| 2026-05-11 | 26.49 | $26.41 | 3.2M |
| 2026-05-08 | 26.49 | $26.47 | 4.0M |
| 2026-05-07 | 26.49 | $26.42 | 2.6M |
| 2026-05-06 | 26.49 | $26.46 | 3.8M |
| 2026-05-05 | 26.49 | $26.33 | 10.4M |
| 2026-05-04 | 26.48 | $26.31 | 2.8M |
| 2026-05-01 | 26.48 | $26.36 | 2.7M |
| 2026-04-30 | 26.47 | $26.45 | 2.7M |
| 2026-04-29 | 26.46 | $26.42 | 3.3M |
| 2026-04-28 | 26.45 | $26.51 | 2.8M |
| 2026-04-27 | 26.42 | $26.53 | 2.6M |
| 2026-04-24 | 26.40 | $26.57 | 4.1M |
| 2026-04-23 | 26.37 | $26.52 | 2.9M |
| 2026-04-22 | 26.36 | $26.58 | 2.0M |
| 2026-04-21 | 26.33 | $26.54 | 2.3M |
| 2026-04-20 | 26.32 | $26.62 | 2.0M |
| 2026-04-17 | 26.29 | $26.60 | 4.1M |
| 2026-04-16 | 26.28 | $26.53 | 2.8M |
| 2026-04-15 | 26.27 | $26.54 | 3.4M |
| 2026-04-14 | 26.26 | $26.57 | 3.1M |
| 2026-04-13 | 26.25 | $26.50 | 2.3M |
| 2026-04-10 | 26.23 | $26.44 | 4.2M |
| 2026-04-09 | 26.23 | $26.45 | 2.9M |
| 2026-04-08 | 26.23 | $26.36 | 3.3M |
| 2026-04-07 | 26.24 | $26.26 | 2.9M |
| 2026-04-06 | 26.25 | $26.23 | 2.8M |
| 2026-04-02 | 26.27 | $26.22 | 2.7M |
| 2026-04-01 | 26.29 | $26.16 | 3.7M |
| 2026-03-31 | 26.31 | $26.20 | 4.4M |
| 2026-03-30 | 26.34 | $26.07 | 4.7M |
| 2026-03-27 | 26.37 | $25.94 | 6.2M |
| 2026-03-26 | 26.42 | $26.08 | 4.2M |
| 2026-03-25 | 26.46 | $26.21 | 6.0M |
| 2026-03-24 | 26.50 | $26.15 | 4.3M |
| 2026-03-23 | 26.53 | $26.17 | 7.1M |
| 2026-03-20 | 26.57 | $26.12 | 5.4M |
| 2026-03-19 | 26.61 | $26.33 | 8.5M |
| 2026-03-18 | 26.64 | $26.32 | 2.0M |
| 2026-03-17 | 26.67 | $26.40 | 2.9M |
| 2026-03-16 | 26.69 | $26.31 | 3.2M |
| 2026-03-13 | 26.72 | $26.24 | 3.7M |
| 2026-03-12 | 26.75 | $26.32 | 4.6M |
| 2026-03-11 | 26.78 | $26.46 | 3.4M |
| 2026-03-10 | 26.80 | $26.54 | 3.8M |
| 2026-03-09 | 26.81 | $26.56 | 3.2M |
| 2026-03-06 | 26.82 | $26.55 | 2.9M |
| 2026-03-05 | 26.83 | $26.60 | 3.2M |
| 2026-03-04 | 26.84 | $26.65 | 3.5M |
| 2026-03-03 | 26.84 | $26.70 | 8.0M |
| 2026-03-02 | 26.84 | $26.73 | 3.6M |
| 2026-02-27 | 26.85 | $26.93 | 3.1M |
| 2026-02-26 | 26.85 | $26.93 | 2.7M |
| 2026-02-25 | 26.84 | $26.91 | 2.4M |
| 2026-02-24 | 26.84 | $26.90 | 3.1M |
| 2026-02-23 | 26.84 | $26.93 | 2.7M |
| 2026-02-20 | 26.83 | $26.89 | 4.2M |
| 2026-02-19 | 26.83 | $26.90 | 3.5M |
| 2026-02-18 | 26.83 | $26.89 | 2.9M |
| 2026-02-17 | 26.82 | $26.91 | 3.5M |
| 2026-02-13 | 26.81 | $26.91 | 3.5M |
| 2026-02-12 | 26.81 | $26.87 | 2.8M |
| 2026-02-11 | 26.81 | $26.81 | 2.8M |
| 2026-02-10 | 26.81 | $26.85 | 4.4M |
| 2026-02-09 | 26.81 | $26.82 | 3.6M |
| 2026-02-06 | 26.81 | $26.77 | 2.4M |
| 2026-02-05 | 26.80 | $26.76 | 7.0M |
| 2026-02-04 | 26.81 | $26.71 | 4.9M |
| 2026-02-03 | 26.81 | $26.75 | 3.2M |
| 2026-02-02 | 26.81 | $26.72 | 4.3M |
| 2026-01-30 | 26.81 | $26.85 | 3.2M |
| 2026-01-29 | 26.80 | $26.87 | 3.4M |
| 2026-01-28 | 26.80 | $26.84 | 6.4M |
| 2026-01-27 | 26.80 | $26.86 | 3.6M |
| 2026-01-26 | 26.80 | $26.86 | 4.8M |
| 2026-01-23 | 26.80 | $26.85 | 3.3M |
| 2026-01-22 | 26.79 | $26.82 | 3.1M |
| 2026-01-21 | 26.79 | $26.79 | 2.5M |
| 2026-01-20 | 26.79 | $26.76 | 4.3M |
| 2026-01-16 | 26.79 | $26.82 | 5.0M |
| 2026-01-15 | 26.78 | $26.82 | 3.3M |
| 2026-01-14 | 26.77 | $26.84 | 3.1M |
| 2026-01-13 | 26.77 | $26.80 | 3.9M |
| 2026-01-12 | 26.76 | $26.80 | 18.9M |
| 2026-01-09 | 26.75 | $26.81 | 4.4M |
| 2026-01-08 | 26.75 | $26.75 | 3.8M |
| 2026-01-07 | 26.74 | $26.78 | 2.7M |
| 2026-01-06 | 26.74 | $26.77 | 4.7M |
| 2026-01-05 | 26.74 | $26.73 | 6.6M |
| 2026-01-02 | 26.75 | $26.71 | 3.3M |
| 2025-12-31 | 26.75 | $26.68 | 3.1M |
| 2025-12-30 | 26.76 | $26.86 | 2.6M |
| 2025-12-29 | 26.75 | $26.86 | 2.2M |
| 2025-12-26 | 26.76 | $26.83 | 1.5M |
| 2025-12-24 | 26.76 | $26.84 | 2.3M |
| 2025-12-23 | 26.76 | $26.76 | 3.1M |
| 2025-12-22 | 26.77 | $26.75 | 3.3M |
| 2025-12-19 | 26.77 | $26.74 | 2.1M |
| 2025-12-18 | 26.76 | $26.75 | 3.6M |
| 2025-12-17 | 26.76 | $26.70 | 3.5M |
| 2025-12-16 | 26.76 | $26.72 | 2.6M |
| 2025-12-15 | 26.76 | $26.70 | 3.2M |
| 2025-12-12 | 26.76 | $26.65 | 2.9M |
| 2025-12-11 | 26.77 | $26.68 | 2.9M |
| 2025-12-10 | 26.78 | $26.68 | 2.7M |
| 2025-12-09 | 26.78 | $26.70 | 6.0M |
| 2025-12-08 | 26.79 | $26.74 | 5.1M |
| 2025-12-05 | 26.79 | $26.78 | 2.3M |
| 2025-12-04 | 26.78 | $26.80 | 2.9M |
| 2025-12-03 | 26.78 | $26.82 | 4.5M |
| 2025-12-02 | 26.78 | $26.77 | 2.4M |
| 2025-12-01 | 26.78 | $26.75 | 2.8M |
| 2025-11-28 | 26.78 | $26.94 | 1.9M |
| 2025-11-26 | 26.78 | $26.93 | 6.3M |
| 2025-11-25 | 26.78 | $26.88 | 3.2M |
| 2025-11-24 | 26.79 | $26.82 | 2.1M |
| 2025-11-21 | 26.80 | $26.76 | 4.2M |
| 2025-11-20 | 26.81 | $26.71 | 3.6M |
| 2025-11-19 | 26.82 | $26.70 | 3.8M |
| 2025-11-18 | 26.83 | $26.72 | 3.2M |
| 2025-11-17 | 26.84 | $26.71 | 2.4M |
| 2025-11-14 | 26.85 | $26.73 | 2.2M |
| 2025-11-13 | 26.86 | $26.75 | 3.1M |
| 2025-11-12 | 26.86 | $26.81 | 4.9M |
| 2025-11-11 | 26.86 | $26.82 | 1.9M |
| 2025-11-10 | 26.86 | $26.76 | 2.5M |
| 2025-11-07 | 26.86 | $26.75 | 2.2M |
| 2025-11-06 | 26.85 | $26.76 | 3.5M |
| 2025-11-05 | 26.85 | $26.72 | 3.1M |
| 2025-11-04 | 26.85 | $26.74 | 4.5M |
| 2025-11-03 | 26.85 | $26.74 | 2.8M |
| 2025-10-31 | 26.85 | $26.88 | 3.4M |
| 2025-10-30 | 26.85 | $26.91 | 3.9M |
| 2025-10-29 | 26.84 | $26.95 | 3.8M |
| 2025-10-28 | 26.83 | $27.02 | 3.3M |
| 2025-10-27 | 26.82 | $27.00 | 3.4M |
| 2025-10-24 | 26.81 | $26.95 | 3.4M |
| 2025-10-23 | 26.80 | $26.93 | 3.5M |
| 2025-10-22 | 26.80 | $26.93 | 2.8M |
| 2025-10-21 | 26.79 | $26.94 | 2.8M |
| 2025-10-20 | 26.79 | $26.90 | 2.6M |
| 2025-10-17 | 26.78 | $26.84 | 3.5M |
| 2025-10-16 | 26.79 | $26.85 | 2.5M |
| 2025-10-15 | 26.79 | $26.81 | 2.4M |
| 2025-10-14 | 26.79 | $26.77 | 1.9M |
| 2025-10-13 | 26.80 | $26.72 | 1.1M |
| 2025-10-10 | 26.80 | $26.71 | 4.0M |
| 2025-10-09 | 26.81 | $26.72 | 2.7M |
| 2025-10-08 | 26.82 | $26.75 | 2.7M |
| 2025-10-07 | 26.82 | $26.75 | 3.4M |
| 2025-10-06 | 26.82 | $26.74 | 2.0M |
| 2025-10-03 | 26.82 | $26.74 | 1.9M |
| 2025-10-02 | 26.82 | $26.76 | 3.0M |
| 2025-10-01 | 26.81 | $26.76 | 3.0M |
| 2025-09-30 | 26.80 | $26.84 | 2.5M |
| 2025-09-29 | 26.79 | $26.81 | 2.2M |
| 2025-09-26 | 26.78 | $26.79 | 2.0M |
| 2025-09-25 | 26.78 | $26.81 | 2.3M |
| 2025-09-24 | 26.77 | $26.84 | 2.8M |
| 2025-09-23 | 26.76 | $26.85 | 1.8M |
| 2025-09-22 | 26.75 | $26.83 | 2.0M |
| 2025-09-19 | 26.74 | $26.86 | 2.1M |
| 2025-09-18 | 26.72 | $26.85 | 2.8M |
| 2025-09-17 | 26.70 | $26.88 | 2.4M |
| 2025-09-16 | 26.69 | $26.89 | 2.7M |
| 2025-09-15 | 26.67 | $26.89 | 4.3M |
| 2025-09-12 | 26.65 | $26.84 | 4.0M |
| 2025-09-11 | 26.64 | $26.82 | 4.0M |
| 2025-09-10 | 26.63 | $26.79 | 2.4M |
| 2025-09-09 | 26.61 | $26.76 | 5.2M |
| 2025-09-08 | 26.60 | $26.78 | 2.1M |
| 2025-09-05 | 26.58 | $26.71 | 2.5M |
| 2025-09-04 | 26.57 | $26.64 | 3.4M |
| 2025-09-03 | 26.57 | $26.56 | 2.1M |
| 2025-09-02 | 26.56 | $26.53 | 1.9M |
| 2025-08-29 | 26.56 | $26.69 | 1.3M |
| 2025-08-28 | 26.55 | $26.69 | 2.6M |
| 2025-08-27 | 26.54 | $26.67 | 5.1M |
| 2025-08-26 | 26.53 | $26.66 | 2.5M |
| 2025-08-25 | 26.52 | $26.63 | 1.3M |
| 2025-08-22 | 26.50 | $26.61 | 2.6M |
| 2025-08-21 | 26.50 | $26.51 | 2.0M |
| 2025-08-20 | 26.49 | $26.53 | 2.1M |
| 2025-08-19 | 26.48 | $26.53 | 2.3M |
| 2025-08-18 | 26.48 | $26.54 | 1.7M |
| 2025-08-15 | 26.47 | $26.54 | 1.9M |
| 2025-08-14 | 26.46 | $26.57 | 1.8M |
| 2025-08-13 | 26.45 | $26.58 | 2.1M |
| 2025-08-12 | 26.43 | $26.52 | 1.7M |
| 2025-08-11 | 26.42 | $26.49 | 1.8M |
| 2025-08-08 | 26.41 | $26.49 | 1.4M |
| 2025-08-07 | 26.40 | $26.50 | 1.9M |
| 2025-08-06 | 26.40 | $26.51 | 3.6M |
| 2025-08-05 | 26.39 | $26.50 | 2.4M |
| 2025-08-04 | 26.38 | $26.48 | 3.4M |
| 2025-08-01 | 26.38 | $26.44 | 1.9M |
| 2025-07-31 | 26.37 | $26.43 | 1.7M |
| 2025-07-30 | 26.37 | $26.44 | 3.4M |
| 2025-07-29 | 26.37 | $26.46 | 2.4M |
| 2025-07-28 | 26.37 | $26.42 | 1.6M |
| 2025-07-25 | 26.38 | $26.43 | 1.1M |
| 2025-07-24 | 26.38 | $26.40 | 1.1M |
| 2025-07-23 | 26.38 | $26.39 | 1.3M |
| 2025-07-22 | 26.38 | $26.44 | 2.7M |
| 2025-07-21 | 26.38 | $26.40 | 1.8M |
| 2025-07-18 | 26.37 | $26.34 | 2.6M |
| 2025-07-17 | 26.37 | $26.30 | 1.8M |
| 2025-07-16 | 26.36 | $26.30 | 1.7M |
| 2025-07-15 | 26.36 | $26.25 | 1.5M |
| 2025-07-14 | 26.35 | $26.32 | 2.0M |
| 2025-07-11 | 26.35 | $26.32 | 2.9M |
| 2025-07-10 | 26.35 | $26.39 | 2.4M |
| 2025-07-09 | 26.34 | $26.39 | 4.2M |
| 2025-07-08 | 26.32 | $26.31 | 2.8M |
| 2025-07-07 | 26.31 | $26.34 | 2.5M |
| 2025-07-03 | 26.30 | $26.38 | 4.2M |
| 2025-07-02 | 26.29 | $26.42 | 2.2M |
| 2025-07-01 | 26.27 | $26.39 | 2.5M |
| 2025-06-30 | 26.26 | $26.54 | 2.5M |
| 2025-06-27 | 26.24 | $26.46 | 1.2M |
| 2025-06-26 | 26.23 | $26.50 | 3.1M |
| 2025-06-25 | 26.21 | $26.45 | 2.5M |
| 2025-06-24 | 26.19 | $26.41 | 1.5M |
| 2025-06-23 | 26.17 | $26.34 | 1.9M |
| 2025-06-20 | 26.15 | $26.27 | 1.2M |
| 2025-06-18 | 26.14 | $26.24 | 1.3M |
| 2025-06-17 | 26.13 | $26.24 | 1.3M |
| 2025-06-16 | 26.12 | $26.18 | 1.2M |
| 2025-06-13 | 26.12 | $26.20 | 1.4M |
| 2025-06-12 | 26.11 | $26.29 | 1.5M |
| 2025-06-11 | 26.10 | $26.23 | 1.6M |
| 2025-06-10 | 26.09 | $26.15 | 1.7M |
| 2025-06-09 | 26.08 | $26.11 | 2.1M |
| 2025-06-06 | 26.07 | $26.04 | 1.5M |
| 2025-06-05 | 26.06 | $26.13 | 1.3M |
| 2025-06-04 | 26.06 | $26.21 | 1.9M |
| 2025-06-03 | 26.04 | $26.08 | 1.4M |
| 2025-06-02 | 26.04 | $26.06 | 1.2M |
| 2025-05-30 | 26.03 | $26.22 | 1.5M |
| 2025-05-29 | 26.02 | $26.18 | 3.2M |
| 2025-05-28 | 26.02 | $26.09 | 1.3M |
| 2025-05-27 | 26.03 | $26.11 | 2.2M |
| 2025-05-23 | 26.03 | $26.01 | 825000 |
| 2025-05-22 | 26.04 | $25.99 | 1.4M |
| 2025-05-21 | 26.04 | $25.96 | 2.7M |
| 2025-05-20 | 26.04 | $26.08 | 1.7M |
| 2025-05-19 | 26.02 | $26.10 | 1.4M |
| 2025-05-16 | 26.01 | $26.09 | 1.0M |
| 2025-05-15 | 26.00 | $26.08 | 2.2M |
| 2025-05-14 | 25.99 | $25.98 | 1.7M |
| 2025-05-13 | 25.98 | $26.04 | 3.4M |
| 2025-05-12 | 25.97 | $25.95 | 2.5M |
| 2025-05-09 | 25.95 | $25.97 | 1.5M |
| 2025-05-08 | 25.94 | $25.91 | 1.8M |
| 2025-05-07 | 25.93 | $25.99 | 1.5M |
| 2025-05-06 | 25.92 | $25.98 | 2.8M |
| 2025-05-05 | 25.92 | $25.94 | 1.4M |
| 2025-05-02 | 25.93 | $25.97 | 1.7M |
| 2025-05-01 | 25.95 | $26.01 | 1.3M |
| 2025-04-30 | 25.97 | $26.19 | 5.2M |
| 2025-04-29 | 25.97 | $26.21 | 2.3M |
| 2025-04-28 | 25.98 | $26.17 | 1.5M |
| 2025-04-25 | 25.98 | $26.13 | 1.4M |
| 2025-04-24 | 25.99 | $26.06 | 2.3M |
| 2025-04-23 | 26.00 | $25.87 | 1.6M |
| 2025-04-22 | 26.02 | $25.83 | 2.0M |
| 2025-04-21 | 26.05 | $25.80 | 1.4M |
| 2025-04-17 | 26.07 | $25.85 | 1.0M |
| 2025-04-16 | 26.10 | $25.89 | 988127 |
| 2025-04-15 | 26.12 | $25.83 | 1.4M |
| 2025-04-14 | 26.14 | $25.76 | 1.1M |
| 2025-04-11 | 26.17 | $25.62 | 3.2M |
| 2025-04-10 | 26.20 | $25.71 | 3.4M |
| 2025-04-09 | 26.23 | $25.87 | 6.4M |
| 2025-04-08 | 26.25 | $25.80 | 6.1M |
| 2025-04-07 | 26.27 | $25.92 | 7.5M |
| 2025-04-04 | 26.29 | $26.19 | 5.0M |
| 2025-04-03 | 26.30 | $26.35 | 2.5M |
| 2025-04-02 | 26.30 | $26.25 | 2.0M |
| 2025-04-01 | 26.30 | $26.26 | 1.8M |
| 2025-03-31 | 26.30 | $26.35 | 1.6M |
| 2025-03-28 | 26.31 | $26.32 | 2.4M |
| 2025-03-27 | 26.31 | $26.26 | 1.0M |
| 2025-03-26 | 26.32 | $26.27 | 1.1M |
| 2025-03-25 | 26.33 | $26.32 | 1.8M |
| 2025-03-24 | 26.33 | $26.28 | 866235 |
| 2025-03-21 | 26.33 | $26.36 | 1.3M |
| 2025-03-20 | 26.33 | $26.37 | 1.7M |
| 2025-03-19 | 26.32 | $26.34 | 3.7M |
| 2025-03-18 | 26.32 | $26.28 | 5.2M |
| 2025-03-17 | 26.31 | $26.26 | 1.9M |
| 2025-03-14 | 26.31 | $26.23 | 1.7M |
| 2025-03-13 | 26.30 | $26.26 | 2.3M |
| 2025-03-12 | 26.29 | $26.24 | 1.5M |
| 2025-03-11 | 26.29 | $26.28 | 2.0M |
| 2025-03-10 | 26.28 | $26.37 | 3.1M |
| 2025-03-07 | 26.26 | $26.29 | 1.6M |
| 2025-03-06 | 26.26 | $26.32 | 1.6M |
| 2025-03-05 | 26.25 | $26.32 | 3.7M |
| 2025-03-04 | 26.24 | $26.36 | 2.2M |
| 2025-03-03 | 26.22 | $26.40 | 1.4M |
| 2025-02-28 | 26.21 | $26.48 | 1.6M |
| 2025-02-27 | 26.20 | $26.41 | 2.2M |
| 2025-02-26 | 26.18 | $26.43 | 1.6M |
| 2025-02-25 | 26.17 | $26.39 | 1.3M |
| 2025-02-24 | 26.16 | $26.30 | 867800 |
| 2025-02-21 | 26.15 | $26.28 | 1.7M |
| 2025-02-20 | 26.14 | $26.23 | 2.8M |
| 2025-02-19 | 26.13 | $26.19 | 1.8M |
| 2025-02-18 | 26.12 | $26.15 | 911421 |
| 2025-02-14 | 26.11 | $26.20 | 2.2M |
| 2025-02-13 | 26.10 | $26.15 | 1.8M |
| 2025-02-12 | 26.09 | $26.04 | 2.1M |
| 2025-02-11 | 26.08 | $26.11 | 1.7M |
| 2025-02-10 | 26.06 | $26.13 | 723543 |
| 2025-02-07 | 26.04 | $26.11 | 1.4M |
| 2025-02-06 | 26.03 | $26.16 | 2.1M |
| 2025-02-05 | 26.02 | $26.15 | 1.3M |
| 2025-02-04 | 26.01 | $26.09 | 1.1M |
| 2025-02-03 | 26.00 | $26.06 | 1.6M |
| 2025-01-31 | 26.00 | $26.17 | 4.6M |
| 2025-01-30 | 25.98 | $26.20 | 3.7M |
| 2025-01-29 | 25.98 | $26.13 | 2.7M |
| 2025-01-28 | 25.97 | $26.16 | 3.4M |
| 2025-01-27 | 25.96 | $26.15 | 1.1M |
| 2025-01-24 | 25.95 | $26.08 | 1.6M |
| 2025-01-23 | 25.95 | $26.04 | 1.1M |
| 2025-01-22 | 25.94 | $26.04 | 2.9M |
| 2025-01-21 | 25.94 | $26.05 | 2.0M |
| 2025-01-17 | 25.94 | $26.01 | 1.9M |
| 2025-01-16 | 25.94 | $26.01 | 2.8M |
| 2025-01-15 | 25.95 | $25.92 | 2.3M |
| 2025-01-14 | 25.96 | $25.77 | 1.1M |
| 2025-01-13 | 25.98 | $25.77 | 1.6M |
| 2025-01-10 | 26.00 | $25.79 | 2.3M |
| 2025-01-08 | 26.03 | $25.89 | 1.2M |
| 2025-01-07 | 26.04 | $25.89 | 980341 |
| 2025-01-06 | 26.06 | $25.94 | 982300 |
| 2025-01-03 | 26.08 | $25.93 | 1.3M |
| 2025-01-02 | 26.09 | $25.96 | 2.5M |
| 2024-12-31 | 26.10 | $25.92 | 1.4M |
| 2024-12-30 | 26.12 | $26.06 | 2.6M |
| 2024-12-27 | 26.13 | $25.99 | 988039 |
| 2024-12-26 | 26.14 | $26.01 | 1.9M |
| 2024-12-24 | 26.15 | $25.98 | 505715 |
| 2024-12-23 | 26.16 | $25.96 | 1.6M |
| 2024-12-20 | 26.16 | $25.98 | 1.0M |
| 2024-12-19 | 26.17 | $25.96 | 1.2M |
| 2024-12-18 | 26.17 | $26.00 | 2.6M |
| 2024-12-17 | 26.18 | $26.11 | 1.3M |
| 2024-12-16 | 26.17 | $26.13 | 775901 |
| 2024-12-13 | 26.16 | $26.13 | 930900 |
| 2024-12-12 | 26.16 | $26.20 | 892200 |
| 2024-12-11 | 26.15 | $26.22 | 757097 |
| 2024-12-10 | 26.14 | $26.24 | 871800 |
| 2024-12-09 | 26.13 | $26.25 | 681517 |
| 2024-12-06 | 26.13 | $26.28 | 666100 |
| 2024-12-05 | 26.12 | $26.25 | 1.1M |
| 2024-12-04 | 26.10 | $26.21 | 1.3M |
| 2024-12-03 | 26.09 | $26.16 | 986200 |
| 2024-12-02 | 26.08 | $26.18 | 1.4M |
| 2024-11-29 | 26.06 | $26.30 | 312400 |
| 2024-11-27 | 26.05 | $26.24 | 728400 |
| 2024-11-26 | 26.05 | $26.18 | 1.3M |
| 2024-11-25 | 26.05 | $26.20 | 1.1M |
| 2024-11-22 | 26.04 | $26.07 | 1.1M |
| 2024-11-21 | 26.05 | $26.08 | 1.0M |
| 2024-11-20 | 26.05 | $26.05 | 1.0M |
| 2024-11-19 | 26.06 | $26.05 | 824839 |
| 2024-11-18 | 26.07 | $26.03 | 1.3M |
| 2024-11-15 | 26.08 | $25.96 | 1.0M |
| 2024-11-14 | 26.10 | $26.01 | 981100 |
| 2024-11-13 | 26.12 | $26.02 | 894947 |
| 2024-11-12 | 26.14 | $26.03 | 882000 |
| 2024-11-11 | 26.15 | $26.11 | 1.2M |
| 2024-11-08 | 26.16 | $26.12 | 903400 |
| 2024-11-07 | 26.17 | $26.08 | 860509 |
| 2024-11-06 | 26.18 | $25.91 | 843700 |
| 2024-11-05 | 26.20 | $25.99 | 1.1M |
| 2024-11-04 | 26.22 | $25.96 | 882000 |
| 2024-11-01 | 26.23 | $25.84 | 1.1M |
| 2024-10-31 | 26.26 | $26.14 | 728500 |
| 2024-10-30 | 26.28 | $26.14 | 840600 |
| 2024-10-29 | 26.30 | $26.16 | 792845 |
| 2024-10-28 | 26.32 | $26.13 | 445204 |
| 2024-10-25 | 26.34 | $26.17 | 1.1M |
| 2024-10-24 | 26.37 | $26.18 | 976220 |
| 2024-10-23 | 26.39 | $26.18 | 1.3M |
| 2024-10-22 | 26.41 | $26.23 | 612100 |
| 2024-10-21 | 26.44 | $26.27 | 789149 |
| 2024-10-18 | 26.45 | $26.37 | 1.3M |
| 2024-10-17 | 26.47 | $26.35 | 1.4M |
| 2024-10-16 | 26.48 | $26.37 | 710200 |
| 2024-10-15 | 26.50 | $26.35 | 579905 |
| 2024-10-14 | 26.51 | $26.31 | 543327 |
| 2024-10-11 | 26.53 | $26.31 | 755800 |
| 2024-10-10 | 26.54 | $26.30 | 857449 |
| 2024-10-09 | 26.55 | $26.27 | 1.0M |
| 2024-10-08 | 26.56 | $26.30 | 778300 |
| 2024-10-07 | 26.57 | $26.30 | 918900 |
| 2024-10-04 | 26.58 | $26.35 | 656934 |
| 2024-10-03 | 26.58 | $26.49 | 3.2M |
| 2024-10-02 | 26.58 | $26.53 | 2.1M |
| 2024-10-01 | 26.57 | $26.55 | 2.3M |
| 2024-09-30 | 26.55 | $26.65 | 1.5M |
| 2024-09-27 | 26.54 | $26.68 | 874308 |
| 2024-09-26 | 26.53 | $26.66 | 1.0M |
| 2024-09-25 | 26.52 | $26.63 | 1.6M |
| 2024-09-24 | 26.51 | $26.66 | 678100 |
| 2024-09-23 | 26.50 | $26.66 | 1.3M |
| 2024-09-20 | 26.48 | $26.66 | 431449 |
| 2024-09-19 | 26.47 | $26.66 | 559146 |
| 2024-09-18 | 26.45 | $26.60 | 748137 |
| 2024-09-17 | 26.44 | $26.64 | 407838 |
| 2024-09-16 | 26.42 | $26.64 | 1.0M |
| 2024-09-13 | 26.40 | $26.54 | 450121 |
| 2024-09-12 | 26.38 | $26.53 | 856905 |
| 2024-09-11 | 26.36 | $26.49 | 579015 |
| 2024-09-10 | 26.35 | $26.48 | 395638 |
| 2024-09-09 | 26.33 | $26.44 | 473100 |
| 2024-09-06 | 26.31 | $26.41 | 674600 |
| 2024-09-05 | 26.29 | $26.39 | 592537 |
| 2024-09-04 | 26.27 | $26.35 | 703109 |
| 2024-09-03 | 26.25 | $26.30 | 534645 |
| 2024-08-30 | 26.25 | $26.38 | 320915 |
| 2024-08-29 | 26.23 | $26.43 | 618900 |
| 2024-08-28 | 26.22 | $26.43 | 386923 |
| 2024-08-27 | 26.20 | $26.44 | 361108 |
| 2024-08-26 | 26.18 | $26.43 | 417000 |
| 2024-08-23 | 26.15 | $26.41 | 248437 |
| 2024-08-22 | 26.13 | $26.33 | 397500 |
| 2024-08-21 | 26.11 | $26.36 | 1.4M |
| 2024-08-20 | 26.08 | $26.32 | 531922 |
| 2024-08-19 | 26.06 | $26.29 | 492900 |
| 2024-08-16 | 26.04 | $26.26 | 706200 |
| 2024-08-15 | 26.02 | $26.18 | 483800 |
| 2024-08-14 | 26.01 | $26.14 | 426000 |
| 2024-08-13 | 26.00 | $26.16 | 423800 |
| 2024-08-12 | 26.00 | $26.09 | 443200 |
| 2024-08-09 | 25.99 | $26.06 | 641600 |
| 2024-08-08 | 25.98 | $26.00 | 551223 |
| 2024-08-07 | 25.97 | $26.02 | 754700 |
| 2024-08-06 | 25.96 | $26.00 | 599427 |
| 2024-08-05 | 25.95 | $26.17 | 507800 |
| 2024-08-02 | 25.92 | $26.17 | 565500 |
| 2024-08-01 | 25.90 | $26.06 | 478900 |
| 2024-07-31 | 25.88 | $26.10 | 835000 |
| 2024-07-30 | 25.85 | $25.98 | 1.4M |
| 2024-07-29 | 25.82 | $25.97 | 272839 |
| 2024-07-26 | 25.81 | $25.96 | 175600 |
| 2024-07-25 | 25.79 | $25.88 | 326000 |
| 2024-07-24 | 25.78 | $25.87 | 329200 |
| 2024-07-23 | 25.78 | $25.88 | 447021 |
| 2024-07-22 | 25.77 | $25.90 | 224546 |
| 2024-07-19 | 25.76 | $25.90 | 85641 |
| 2024-07-18 | 25.75 | $25.92 | 244300 |
| 2024-07-17 | 25.74 | $25.98 | 167100 |
| 2024-07-16 | 25.72 | $26.02 | 306229 |
| 2024-07-15 | 25.71 | $25.92 | 366307 |
| 2024-07-12 | 25.70 | $25.90 | 228603 |
| 2024-07-11 | 25.68 | $25.84 | 1.2M |
| 2024-07-10 | 25.67 | $25.76 | 336300 |
| 2024-07-09 | 25.66 | $25.74 | 336100 |
| 2024-07-08 | 25.64 | $25.73 | 244200 |
| 2024-07-05 | 25.64 | $25.70 | 237700 |
| 2024-07-03 | 25.64 | $25.61 | 185906 |
| 2024-07-02 | 25.64 | $25.50 | 803800 |
| 2024-07-01 | 25.64 | $25.46 | 316645 |
| 2024-06-28 | 25.65 | $25.64 | 432300 |
| 2024-06-27 | 25.64 | $25.70 | 351300 |
| 2024-06-26 | 25.63 | $25.69 | 502900 |
| 2024-06-25 | 25.62 | $25.73 | 307300 |
| 2024-06-24 | 25.61 | $25.72 | 227431 |
| 2024-06-21 | 25.61 | $25.70 | 246757 |
| 2024-06-20 | 25.60 | $25.71 | 197117 |
| 2024-06-18 | 25.60 | $25.71 | 388700 |
| 2024-06-17 | 25.60 | $25.67 | 257600 |
| 2024-06-14 | 25.60 | $25.71 | 694848 |
| 2024-06-13 | 25.59 | $25.71 | 213732 |
| 2024-06-12 | 25.59 | $25.64 | 464616 |
| 2024-06-11 | 25.59 | $25.55 | 371200 |
| 2024-06-10 | 25.59 | $25.49 | 130907 |
| 2024-06-07 | 25.59 | $25.52 | 251619 |
| 2024-06-06 | 25.59 | $25.68 | 180800 |
| 2024-06-05 | 25.58 | $25.61 | 566927 |
| 2024-06-04 | 25.57 | $25.60 | 1.3M |
| 2024-06-03 | 25.57 | $25.54 | 294200 |
| 2024-05-31 | 25.56 | $25.58 | 102700 |
| 2024-05-30 | 25.55 | $25.53 | 285200 |
| 2024-05-29 | 25.53 | $25.47 | 269149 |
| 2024-05-28 | 25.52 | $25.54 | 276139 |
| 2024-05-24 | 25.51 | $25.57 | 224944 |
| 2024-05-23 | 25.50 | $25.58 | 164500 |
| 2024-05-22 | 25.48 | $25.65 | 780113 |
| 2024-05-21 | 25.46 | $25.68 | 207611 |
| 2024-05-20 | 25.44 | $25.62 | 288700 |
| 2024-05-17 | 25.42 | $25.63 | 112700 |
| 2024-05-16 | 25.40 | $25.69 | 961200 |
| 2024-05-15 | 25.37 | $25.68 | 165600 |
| 2024-05-14 | 25.35 | $25.55 | 173438 |
| 2024-05-13 | 25.33 | $25.51 | 242100 |
| 2024-05-10 | 25.31 | $25.50 | 204336 |
| 2024-05-09 | 25.31 | $25.54 | 1.2M |
| 2024-05-08 | 25.29 | $25.51 | 803739 |
| 2024-05-07 | 25.29 | $25.52 | 225600 |
| 2024-05-06 | 25.29 | $25.47 | 166637 |
| 2024-05-03 | 25.29 | $25.41 | 178844 |
| 2024-05-02 | 25.29 | $25.29 | 181800 |
| 2024-05-01 | 25.31 | $25.22 | 311723 |
| 2024-04-30 | 25.32 | $25.28 | 192133 |
| 2024-04-29 | 25.34 | $25.34 | 442400 |
| 2024-04-26 | 25.35 | $25.25 | 272600 |
| 2024-04-25 | 25.37 | $25.24 | 113600 |
| 2024-04-24 | 25.40 | $25.25 | 280939 |
| 2024-04-23 | 25.42 | $25.31 | 1.9M |
| 2024-04-22 | 25.44 | $25.21 | 1.9M |
| 2024-04-19 | 25.46 | $25.17 | 124200 |
| 2024-04-18 | 25.49 | $25.15 | 557700 |
| 2024-04-17 | 25.51 | $25.21 | 187600 |
| 2024-04-16 | 25.53 | $25.14 | 282000 |
| 2024-04-15 | 25.55 | $25.24 | 354300 |
| 2024-04-12 | 25.56 | $25.35 | 372100 |
| 2024-04-11 | 25.57 | $25.32 | 1.3M |
| 2024-04-10 | 25.58 | $25.35 | 2.1M |
| 2024-04-09 | 25.60 | $25.56 | 348004 |
| 2024-04-08 | 25.60 | $25.49 | 259400 |
| 2024-04-05 | 25.61 | $25.51 | 162500 |
| 2024-04-04 | 25.62 | $25.58 | 300600 |
| 2024-04-03 | 25.62 | $25.53 | 211420 |
| 2024-04-02 | 25.62 | $25.53 | 273000 |
| 2024-04-01 | 25.62 | $25.54 | 230331 |
| 2024-03-28 | 25.62 | $25.76 | 653200 |
| 2024-03-27 | 25.61 | $25.73 | 190635 |
| 2024-03-26 | 25.59 | $25.72 | 680200 |
| 2024-03-25 | 25.58 | $25.70 | 165900 |
| 2024-03-22 | 25.57 | $25.71 | 532430 |
| 2024-03-21 | 25.56 | $25.66 | 897141 |
| 2024-03-20 | 25.55 | $25.62 | 207339 |
| 2024-03-19 | 25.54 | $25.54 | 170145 |
| 2024-03-18 | 25.53 | $25.48 | 133001 |
| 2024-03-15 | 25.53 | $25.51 | 541000 |
| 2024-03-14 | 25.53 | $25.53 | 1.6M |
| 2024-03-13 | 25.52 | $25.64 | 56600 |
| 2024-03-12 | 25.51 | $25.65 | 143733 |
| 2024-03-11 | 25.51 | $25.66 | 262000 |
| 2024-03-08 | 25.50 | $25.68 | 112200 |
| 2024-03-07 | 25.49 | $25.65 | 303700 |
| 2024-03-06 | 25.49 | $25.61 | 300900 |
| 2024-03-05 | 25.48 | $25.55 | 151900 |
| 2024-03-04 | 25.48 | $25.48 | 139600 |
| 2024-03-01 | 25.49 | $25.47 | 157622 |
| 2024-02-29 | 25.50 | $25.52 | 173316 |
| 2024-02-28 | 25.51 | $25.49 | 272838 |
| 2024-02-27 | 25.52 | $25.44 | 68600 |
| 2024-02-26 | 25.53 | $25.48 | 51718 |
| 2024-02-23 | 25.54 | $25.52 | 137845 |
| 2024-02-22 | 25.55 | $25.44 | 433814 |
| 2024-02-21 | 25.55 | $25.42 | 51607 |
| 2024-02-20 | 25.56 | $25.45 | 153200 |
| 2024-02-16 | 25.56 | $25.44 | 108100 |
| 2024-02-15 | 25.57 | $25.47 | 112200 |
| 2024-02-14 | 25.57 | $25.40 | 282747 |
| 2024-02-13 | 25.57 | $25.40 | 186242 |
| 2024-02-12 | 25.59 | $25.54 | 356010 |
| 2024-02-09 | 25.60 | $25.52 | 125300 |
| 2024-02-08 | 25.60 | $25.52 | 149900 |
| 2024-02-07 | 25.60 | $25.56 | 81600 |
| 2024-02-06 | 25.60 | $25.56 | 95726 |
| 2024-02-05 | 25.59 | $25.50 | 131400 |
| 2024-02-02 | 25.59 | $25.59 | 339724 |
| 2024-02-01 | 25.58 | $25.71 | 171933 |
| 2024-01-31 | 25.57 | $25.77 | 541409 |
| 2024-01-30 | 25.56 | $25.69 | 257043 |
| 2024-01-29 | 25.56 | $25.68 | 142305 |
| 2024-01-26 | 25.56 | $25.64 | 126327 |
| 2024-01-25 | 25.57 | $25.60 | 286106 |
| 2024-01-24 | 25.57 | $25.52 | 303719 |
| 2024-01-23 | 25.58 | $25.56 | 155500 |
| 2024-01-22 | 25.59 | $25.57 | 1.2M |
| 2024-01-19 | 25.59 | $25.52 | 201829 |
| 2024-01-18 | 25.60 | $25.51 | 139814 |
| 2024-01-17 | 25.60 | $25.53 | 151200 |
| 2024-01-16 | 25.60 | $25.63 | 148900 |
| 2024-01-12 | 25.60 | $25.72 | 221700 |
| 2024-01-11 | 25.58 | $25.64 | 110200 |
| 2024-01-10 | 25.56 | $25.47 | 254800 |
| 2024-01-09 | 25.54 | $25.49 | 296800 |
| 2024-01-08 | 25.52 | $25.46 | 142742 |
| 2024-01-05 | 25.51 | $25.41 | 186200 |
| 2024-01-04 | 25.49 | $25.44 | 124501 |
| 2024-01-03 | 25.48 | $25.56 | 140500 |
| 2024-01-02 | 25.45 | $25.55 | 114833 |
| 2023-12-29 | 25.43 | $25.67 | 141700 |
| 2023-12-28 | 25.39 | $25.67 | 189040 |
| 2023-12-27 | 25.36 | $25.81 | 136020 |
| 2023-12-26 | 25.32 | $25.72 | 66800 |
| 2023-12-22 | 25.27 | $25.73 | 231218 |
| 2023-12-21 | 25.23 | $25.68 | 301614 |
| 2023-12-20 | 25.18 | $25.65 | 266700 |
| 2023-12-19 | 25.14 | $25.60 | 311300 |
| 2023-12-18 | 25.10 | $25.57 | 128600 |
| 2023-12-15 | 25.06 | $25.58 | 76105 |
| 2023-12-14 | 25.01 | $25.61 | 150638 |
| 2023-12-13 | 24.97 | $25.38 | 752424 |
| 2023-12-12 | 24.93 | $25.15 | 174500 |
| 2023-12-11 | 24.90 | $25.10 | 258200 |
| 2023-12-08 | 24.86 | $25.10 | 265600 |
| 2023-12-07 | 24.82 | $25.16 | 208738 |
| 2023-12-06 | 24.79 | $25.15 | 201242 |
| 2023-12-05 | 24.75 | $25.13 | 1.1M |
| 2023-12-04 | 24.72 | $25.03 | 865312 |
| 2023-12-01 | 24.69 | $25.02 | 59200 |
| 2023-11-30 | 24.65 | $25.01 | 305846 |
| 2023-11-29 | 24.60 | $25.05 | 300547 |
| 2023-11-28 | 24.55 | $24.94 | 104706 |
| 2023-11-27 | 24.50 | $24.82 | 68435 |
| 2023-11-24 | 24.46 | $24.77 | 20000 |
| 2023-11-22 | 24.42 | $24.81 | 258940 |
| 2023-11-21 | 24.37 | $24.77 | 164327 |
| 2023-11-20 | 24.33 | $24.81 | 321800 |
| 2023-11-17 | 24.28 | $24.74 | 129005 |
| 2023-11-16 | 24.24 | $24.71 | 168701 |
| 2023-11-15 | 24.19 | $24.68 | 254545 |
| 2023-11-14 | 24.15 | $24.68 | 95832 |
| 2023-11-13 | 24.12 | $24.42 | 86300 |
| 2023-11-10 | 24.11 | $24.37 | 54226 |
| 2023-11-09 | 24.10 | $24.38 | 49600 |
| 2023-11-08 | 24.09 | $24.49 | 68708 |
| 2023-11-07 | 24.08 | $24.43 | 55500 |
| 2023-11-06 | 24.07 | $24.39 | 49700 |
| 2023-11-03 | 24.07 | $24.42 | 39200 |
| 2023-11-02 | 24.05 | $24.22 | 48400 |
| 2023-11-01 | 24.04 | $24.06 | 17037 |
| 2023-10-31 | 24.04 | $23.99 | 127036 |
| 2023-10-30 | 24.05 | $23.97 | 429603 |
| 2023-10-27 | 24.06 | $23.99 | 20800 |
| 2023-10-26 | 24.08 | $23.97 | 45700 |
| 2023-10-25 | 24.10 | $23.88 | 81200 |
| 2023-10-24 | 24.13 | $23.98 | 51243 |
| 2023-10-23 | 24.15 | $23.89 | 31230 |
| 2023-10-20 | 24.18 | $23.83 | 31000 |
| 2023-10-19 | 24.22 | $23.83 | 34300 |
| 2023-10-18 | 24.25 | $23.90 | 247800 |
| 2023-10-17 | 24.29 | $24.00 | 116519 |
| 2023-10-16 | 24.33 | $24.12 | 29100 |
| 2023-10-13 | 24.36 | $24.25 | 13714 |
| 2023-10-12 | 24.39 | $24.21 | 91523 |
| 2023-10-11 | 24.42 | $24.31 | 39000 |
| 2023-10-10 | 24.44 | $24.26 | 97800 |
| 2023-10-09 | 24.47 | $24.26 | 44900 |
| 2023-10-06 | 24.49 | $24.07 | 402513 |
| 2023-10-05 | 24.53 | $24.11 | 198700 |
| 2023-10-04 | 24.56 | $24.06 | 64600 |
| 2023-10-03 | 24.59 | $24.01 | 88441 |
| 2023-10-02 | 24.62 | $24.21 | 32548 |
| 2023-09-29 | 24.66 | $24.43 | 28600 |
| 2023-09-28 | 24.69 | $24.44 | 70719 |
| 2023-09-27 | 24.72 | $24.36 | 88900 |
| 2023-09-26 | 24.74 | $24.45 | 20500 |
| 2023-09-25 | 24.76 | $24.50 | 53300 |
| 2023-09-22 | 24.77 | $24.60 | 13900 |
| 2023-09-21 | 24.78 | $24.54 | 28500 |
| 2023-09-20 | 24.79 | $24.68 | 45307 |
| 2023-09-19 | 24.78 | $24.72 | 159215 |
| 2023-09-18 | 24.78 | $24.76 | 64600 |
| 2023-09-15 | 24.77 | $24.75 | 60300 |
| 2023-09-14 | 24.76 | $24.81 | 107703 |
| 2023-09-13 | 24.76 | $24.79 | 73714 |
| 2023-09-12 | 24.75 | $24.76 | 25349 |
| 2023-09-11 | 24.76 | $24.74 | 24400 |
| 2023-09-08 | 24.76 | $24.79 | 34746 |
| 2023-09-07 | 24.77 | $24.73 | 21034 |
| 2023-09-06 | 24.78 | $24.68 | 12642 |
| 2023-09-05 | 24.79 | $24.75 | 15147 |
| 2023-09-01 | 24.80 | $24.87 | 39443 |
| 2023-08-31 | 24.80 | $25.04 | 10500 |
| 2023-08-30 | 24.79 | $24.98 | 555300 |
| 2023-08-29 | 24.78 | $24.91 | 19802 |
| 2023-08-28 | 24.79 | $24.82 | 61600 |
| 2023-08-25 | 24.81 | $24.74 | 38100 |
| 2023-08-24 | 24.83 | $24.75 | 88240 |
| 2023-08-23 | 24.84 | $24.75 | 118900 |
| 2023-08-22 | 24.87 | $24.54 | 72300 |
| 2023-08-21 | 24.90 | $24.56 | 130918 |
| 2023-08-18 | 24.93 | $24.64 | 45225 |
| 2023-08-17 | 24.96 | $24.62 | 57735 |
| 2023-08-16 | 24.99 | $24.66 | 683048 |
| 2023-08-15 | 25.02 | $24.76 | 1.1M |
| 2023-08-14 | 25.04 | $24.82 | 12100 |
| 2023-08-11 | 25.06 | $24.83 | 16000 |
| 2023-08-10 | 25.09 | $24.90 | 48900 |
| 2023-08-09 | 25.11 | $24.98 | 28202 |
| 2023-08-08 | 25.12 | $24.95 | 25527 |
| 2023-08-07 | 25.11 | $24.89 | 360911 |
| 2023-08-04 | 25.11 | $24.91 | 27400 |
| 2023-08-03 | 25.11 | $24.75 | 46210 |
| 2023-08-02 | 25.11 | $24.88 | 35500 |
| 2023-08-01 | 25.12 | $25.00 | 662700 |
| 2023-07-31 | 25.12 | $25.21 | 144100 |
| 2023-07-28 | 25.11 | $25.13 | 18900 |
| 2023-07-27 | 25.11 | $25.05 | 63700 |
| 2023-07-26 | 25.11 | $25.22 | 65900 |
| 2023-07-25 | 25.10 | $25.16 | 66800 |
| 2023-07-24 | 25.10 | $25.21 | 34400 |
| 2023-07-21 | 25.09 | $25.24 | 16900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.35
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.07
Average
25.98
Maximum
26.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.35 | $26.28 | 4.0M |
| 2026-07-16 | 26.36 | $26.32 | 3.5M |
| 2026-07-15 | 26.36 | $26.35 | 7.5M |
| 2026-07-14 | 26.37 | $26.28 | 3.7M |
| 2026-07-13 | 26.38 | $26.23 | 3.5M |
| 2026-07-10 | 26.39 | $26.30 | 3.6M |
| 2026-07-09 | 26.40 | $26.31 | 3.1M |
| 2026-07-08 | 26.41 | $26.31 | 5.7M |
| 2026-07-07 | 26.42 | $26.34 | 4.9M |
| 2026-07-06 | 26.43 | $26.41 | 4.4M |
| 2026-07-02 | 26.43 | $26.39 | 4.1M |
| 2026-07-01 | 26.44 | $26.34 | 2.7M |
| 2026-06-30 | 26.45 | $26.52 | 3.5M |
| 2026-06-29 | 26.44 | $26.59 | 2.4M |
| 2026-06-26 | 26.42 | $26.55 | 3.0M |
| 2026-06-25 | 26.41 | $26.52 | 4.1M |
| 2026-06-24 | 26.40 | $26.49 | 4.3M |
| 2026-06-23 | 26.39 | $26.44 | 4.7M |
| 2026-06-22 | 26.38 | $26.38 | 5.6M |
| 2026-06-18 | 26.38 | $26.46 | 3.1M |
| 2026-06-17 | 26.37 | $26.40 | 3.6M |
| 2026-06-16 | 26.37 | $26.52 | 5.0M |
| 2026-06-15 | 26.35 | $26.48 | 5.2M |
| 2026-06-12 | 26.34 | $26.42 | 2.8M |
| 2026-06-11 | 26.33 | $26.38 | 5.2M |
| 2026-06-10 | 26.33 | $26.25 | 3.5M |
| 2026-06-09 | 26.33 | $26.29 | 3.5M |
| 2026-06-08 | 26.34 | $26.24 | 3.7M |
| 2026-06-05 | 26.35 | $26.24 | 3.4M |
| 2026-06-04 | 26.36 | $26.33 | 3.4M |
| 2026-06-03 | 26.36 | $26.32 | 4.7M |
| 2026-06-02 | 26.37 | $26.38 | 11.7M |
| 2026-06-01 | 26.37 | $26.37 | 2.4M |
| 2026-05-29 | 26.37 | $26.49 | 3.6M |
| 2026-05-28 | 26.35 | $26.46 | 3.3M |
| 2026-05-27 | 26.34 | $26.41 | 2.3M |
| 2026-05-26 | 26.34 | $26.40 | 3.7M |
| 2026-05-22 | 26.33 | $26.33 | 3.2M |
| 2026-05-21 | 26.33 | $26.27 | 4.5M |
| 2026-05-20 | 26.33 | $26.23 | 5.6M |
| 2026-05-19 | 26.35 | $26.07 | 3.3M |
| 2026-05-18 | 26.37 | $26.20 | 4.0M |
| 2026-05-15 | 26.39 | $26.22 | 7.9M |
| 2026-05-14 | 26.41 | $26.33 | 2.3M |
| 2026-05-13 | 26.42 | $26.34 | 2.3M |
| 2026-05-12 | 26.43 | $26.35 | 4.3M |
| 2026-05-11 | 26.44 | $26.41 | 3.2M |
| 2026-05-08 | 26.44 | $26.47 | 4.0M |
| 2026-05-07 | 26.44 | $26.42 | 2.6M |
| 2026-05-06 | 26.44 | $26.46 | 3.8M |
| 2026-05-05 | 26.43 | $26.33 | 10.4M |
| 2026-05-04 | 26.45 | $26.31 | 2.8M |
| 2026-05-01 | 26.46 | $26.36 | 2.7M |
| 2026-04-30 | 26.47 | $26.45 | 2.7M |
| 2026-04-29 | 26.47 | $26.42 | 3.3M |
| 2026-04-28 | 26.48 | $26.51 | 2.8M |
| 2026-04-27 | 26.47 | $26.53 | 2.6M |
| 2026-04-24 | 26.47 | $26.57 | 4.1M |
| 2026-04-23 | 26.46 | $26.52 | 2.9M |
| 2026-04-22 | 26.45 | $26.58 | 2.0M |
| 2026-04-21 | 26.44 | $26.54 | 2.3M |
| 2026-04-20 | 26.43 | $26.62 | 2.0M |
| 2026-04-17 | 26.41 | $26.60 | 4.1M |
| 2026-04-16 | 26.39 | $26.53 | 2.8M |
| 2026-04-15 | 26.37 | $26.54 | 3.4M |
| 2026-04-14 | 26.35 | $26.57 | 3.1M |
| 2026-04-13 | 26.33 | $26.50 | 2.3M |
| 2026-04-10 | 26.31 | $26.44 | 4.2M |
| 2026-04-09 | 26.30 | $26.45 | 2.9M |
| 2026-04-08 | 26.28 | $26.36 | 3.3M |
| 2026-04-07 | 26.28 | $26.26 | 2.9M |
| 2026-04-06 | 26.28 | $26.23 | 2.8M |
| 2026-04-02 | 26.28 | $26.22 | 2.7M |
| 2026-04-01 | 26.29 | $26.16 | 3.7M |
| 2026-03-31 | 26.30 | $26.20 | 4.4M |
| 2026-03-30 | 26.31 | $26.07 | 4.7M |
| 2026-03-27 | 26.34 | $25.94 | 6.2M |
| 2026-03-26 | 26.38 | $26.08 | 4.2M |
| 2026-03-25 | 26.41 | $26.21 | 6.0M |
| 2026-03-24 | 26.44 | $26.15 | 4.3M |
| 2026-03-23 | 26.47 | $26.17 | 7.1M |
| 2026-03-20 | 26.50 | $26.12 | 5.4M |
| 2026-03-19 | 26.54 | $26.33 | 8.5M |
| 2026-03-18 | 26.56 | $26.32 | 2.0M |
| 2026-03-17 | 26.58 | $26.40 | 2.9M |
| 2026-03-16 | 26.60 | $26.31 | 3.2M |
| 2026-03-13 | 26.63 | $26.24 | 3.7M |
| 2026-03-12 | 26.67 | $26.32 | 4.6M |
| 2026-03-11 | 26.71 | $26.46 | 3.4M |
| 2026-03-10 | 26.74 | $26.54 | 3.8M |
| 2026-03-09 | 26.76 | $26.56 | 3.2M |
| 2026-03-06 | 26.78 | $26.55 | 2.9M |
| 2026-03-05 | 26.80 | $26.60 | 3.2M |
| 2026-03-04 | 26.83 | $26.65 | 3.5M |
| 2026-03-03 | 26.84 | $26.70 | 8.0M |
| 2026-03-02 | 26.86 | $26.73 | 3.6M |
| 2026-02-27 | 26.87 | $26.93 | 3.1M |
| 2026-02-26 | 26.87 | $26.93 | 2.7M |
| 2026-02-25 | 26.86 | $26.91 | 2.4M |
| 2026-02-24 | 26.86 | $26.90 | 3.1M |
| 2026-02-23 | 26.85 | $26.93 | 2.7M |
| 2026-02-20 | 26.84 | $26.89 | 4.2M |
| 2026-02-19 | 26.84 | $26.90 | 3.5M |
| 2026-02-18 | 26.83 | $26.89 | 2.9M |
| 2026-02-17 | 26.82 | $26.91 | 3.5M |
| 2026-02-13 | 26.82 | $26.91 | 3.5M |
| 2026-02-12 | 26.81 | $26.87 | 2.8M |
| 2026-02-11 | 26.80 | $26.81 | 2.8M |
| 2026-02-10 | 26.80 | $26.85 | 4.4M |
| 2026-02-09 | 26.79 | $26.82 | 3.6M |
| 2026-02-06 | 26.79 | $26.77 | 2.4M |
| 2026-02-05 | 26.79 | $26.76 | 7.0M |
| 2026-02-04 | 26.79 | $26.71 | 4.9M |
| 2026-02-03 | 26.80 | $26.75 | 3.2M |
| 2026-02-02 | 26.81 | $26.72 | 4.3M |
| 2026-01-30 | 26.82 | $26.85 | 3.2M |
| 2026-01-29 | 26.82 | $26.87 | 3.4M |
| 2026-01-28 | 26.81 | $26.84 | 6.4M |
| 2026-01-27 | 26.81 | $26.86 | 3.6M |
| 2026-01-26 | 26.80 | $26.86 | 4.8M |
| 2026-01-23 | 26.79 | $26.85 | 3.3M |
| 2026-01-22 | 26.79 | $26.82 | 3.1M |
| 2026-01-21 | 26.78 | $26.79 | 2.5M |
| 2026-01-20 | 26.78 | $26.76 | 4.3M |
| 2026-01-16 | 26.79 | $26.82 | 5.0M |
| 2026-01-15 | 26.78 | $26.82 | 3.3M |
| 2026-01-14 | 26.78 | $26.84 | 3.1M |
| 2026-01-13 | 26.77 | $26.80 | 3.9M |
| 2026-01-12 | 26.77 | $26.80 | 18.9M |
| 2026-01-09 | 26.77 | $26.81 | 4.4M |
| 2026-01-08 | 26.76 | $26.75 | 3.8M |
| 2026-01-07 | 26.76 | $26.78 | 2.7M |
| 2026-01-06 | 26.76 | $26.77 | 4.7M |
| 2026-01-05 | 26.76 | $26.73 | 6.6M |
| 2026-01-02 | 26.76 | $26.71 | 3.3M |
| 2025-12-31 | 26.77 | $26.68 | 3.1M |
| 2025-12-30 | 26.78 | $26.86 | 2.6M |
| 2025-12-29 | 26.77 | $26.86 | 2.2M |
| 2025-12-26 | 26.76 | $26.83 | 1.5M |
| 2025-12-24 | 26.75 | $26.84 | 2.3M |
| 2025-12-23 | 26.75 | $26.76 | 3.1M |
| 2025-12-22 | 26.74 | $26.75 | 3.3M |
| 2025-12-19 | 26.74 | $26.74 | 2.1M |
| 2025-12-18 | 26.74 | $26.75 | 3.6M |
| 2025-12-17 | 26.74 | $26.70 | 3.5M |
| 2025-12-16 | 26.75 | $26.72 | 2.6M |
| 2025-12-15 | 26.75 | $26.70 | 3.2M |
| 2025-12-12 | 26.76 | $26.65 | 2.9M |
| 2025-12-11 | 26.77 | $26.68 | 2.9M |
| 2025-12-10 | 26.78 | $26.68 | 2.7M |
| 2025-12-09 | 26.79 | $26.70 | 6.0M |
| 2025-12-08 | 26.80 | $26.74 | 5.1M |
| 2025-12-05 | 26.80 | $26.78 | 2.3M |
| 2025-12-04 | 26.80 | $26.80 | 2.9M |
| 2025-12-03 | 26.81 | $26.82 | 4.5M |
| 2025-12-02 | 26.80 | $26.77 | 2.4M |
| 2025-12-01 | 26.81 | $26.75 | 2.8M |
| 2025-11-28 | 26.81 | $26.94 | 1.9M |
| 2025-11-26 | 26.80 | $26.93 | 6.3M |
| 2025-11-25 | 26.79 | $26.88 | 3.2M |
| 2025-11-24 | 26.78 | $26.82 | 2.1M |
| 2025-11-21 | 26.77 | $26.76 | 4.2M |
| 2025-11-20 | 26.77 | $26.71 | 3.6M |
| 2025-11-19 | 26.78 | $26.70 | 3.8M |
| 2025-11-18 | 26.79 | $26.72 | 3.2M |
| 2025-11-17 | 26.80 | $26.71 | 2.4M |
| 2025-11-14 | 26.80 | $26.73 | 2.2M |
| 2025-11-13 | 26.81 | $26.75 | 3.1M |
| 2025-11-12 | 26.82 | $26.81 | 4.9M |
| 2025-11-11 | 26.82 | $26.82 | 1.9M |
| 2025-11-10 | 26.82 | $26.76 | 2.5M |
| 2025-11-07 | 26.83 | $26.75 | 2.2M |
| 2025-11-06 | 26.83 | $26.76 | 3.5M |
| 2025-11-05 | 26.84 | $26.72 | 3.1M |
| 2025-11-04 | 26.85 | $26.74 | 4.5M |
| 2025-11-03 | 26.87 | $26.74 | 2.8M |
| 2025-10-31 | 26.88 | $26.88 | 3.4M |
| 2025-10-30 | 26.88 | $26.91 | 3.9M |
| 2025-10-29 | 26.88 | $26.95 | 3.8M |
| 2025-10-28 | 26.87 | $27.02 | 3.3M |
| 2025-10-27 | 26.85 | $27.00 | 3.4M |
| 2025-10-24 | 26.84 | $26.95 | 3.4M |
| 2025-10-23 | 26.83 | $26.93 | 3.5M |
| 2025-10-22 | 26.82 | $26.93 | 2.8M |
| 2025-10-21 | 26.80 | $26.94 | 2.8M |
| 2025-10-20 | 26.79 | $26.90 | 2.6M |
| 2025-10-17 | 26.78 | $26.84 | 3.5M |
| 2025-10-16 | 26.77 | $26.85 | 2.5M |
| 2025-10-15 | 26.76 | $26.81 | 2.4M |
| 2025-10-14 | 26.76 | $26.77 | 1.9M |
| 2025-10-13 | 26.76 | $26.72 | 1.1M |
| 2025-10-10 | 26.76 | $26.71 | 4.0M |
| 2025-10-09 | 26.77 | $26.72 | 2.7M |
| 2025-10-08 | 26.77 | $26.75 | 2.7M |
| 2025-10-07 | 26.77 | $26.75 | 3.4M |
| 2025-10-06 | 26.77 | $26.74 | 2.0M |
| 2025-10-03 | 26.78 | $26.74 | 1.9M |
| 2025-10-02 | 26.78 | $26.76 | 3.0M |
| 2025-10-01 | 26.78 | $26.76 | 3.0M |
| 2025-09-30 | 26.79 | $26.84 | 2.5M |
| 2025-09-29 | 26.78 | $26.81 | 2.2M |
| 2025-09-26 | 26.78 | $26.79 | 2.0M |
| 2025-09-25 | 26.78 | $26.81 | 2.3M |
| 2025-09-24 | 26.77 | $26.84 | 2.8M |
| 2025-09-23 | 26.77 | $26.85 | 1.8M |
| 2025-09-22 | 26.76 | $26.83 | 2.0M |
| 2025-09-19 | 26.75 | $26.86 | 2.1M |
| 2025-09-18 | 26.74 | $26.85 | 2.8M |
| 2025-09-17 | 26.73 | $26.88 | 2.4M |
| 2025-09-16 | 26.71 | $26.89 | 2.7M |
| 2025-09-15 | 26.69 | $26.89 | 4.3M |
| 2025-09-12 | 26.67 | $26.84 | 4.0M |
| 2025-09-11 | 26.65 | $26.82 | 4.0M |
| 2025-09-10 | 26.64 | $26.79 | 2.4M |
| 2025-09-09 | 26.62 | $26.76 | 5.2M |
| 2025-09-08 | 26.60 | $26.78 | 2.1M |
| 2025-09-05 | 26.59 | $26.71 | 2.5M |
| 2025-09-04 | 26.57 | $26.64 | 3.4M |
| 2025-09-03 | 26.57 | $26.56 | 2.1M |
| 2025-09-02 | 26.57 | $26.53 | 1.9M |
| 2025-08-29 | 26.57 | $26.69 | 1.3M |
| 2025-08-28 | 26.56 | $26.69 | 2.6M |
| 2025-08-27 | 26.54 | $26.67 | 5.1M |
| 2025-08-26 | 26.53 | $26.66 | 2.5M |
| 2025-08-25 | 26.52 | $26.63 | 1.3M |
| 2025-08-22 | 26.50 | $26.61 | 2.6M |
| 2025-08-21 | 26.49 | $26.51 | 2.0M |
| 2025-08-20 | 26.49 | $26.53 | 2.1M |
| 2025-08-19 | 26.49 | $26.53 | 2.3M |
| 2025-08-18 | 26.48 | $26.54 | 1.7M |
| 2025-08-15 | 26.48 | $26.54 | 1.9M |
| 2025-08-14 | 26.47 | $26.57 | 1.8M |
| 2025-08-13 | 26.46 | $26.58 | 2.1M |
| 2025-08-12 | 26.44 | $26.52 | 1.7M |
| 2025-08-11 | 26.44 | $26.49 | 1.8M |
| 2025-08-08 | 26.43 | $26.49 | 1.4M |
| 2025-08-07 | 26.43 | $26.50 | 1.9M |
| 2025-08-06 | 26.42 | $26.51 | 3.6M |
| 2025-08-05 | 26.41 | $26.50 | 2.4M |
| 2025-08-04 | 26.40 | $26.48 | 3.4M |
| 2025-08-01 | 26.39 | $26.44 | 1.9M |
| 2025-07-31 | 26.38 | $26.43 | 1.7M |
| 2025-07-30 | 26.38 | $26.44 | 3.4M |
| 2025-07-29 | 26.37 | $26.46 | 2.4M |
| 2025-07-28 | 26.36 | $26.42 | 1.6M |
| 2025-07-25 | 26.36 | $26.43 | 1.1M |
| 2025-07-24 | 26.35 | $26.40 | 1.1M |
| 2025-07-23 | 26.34 | $26.39 | 1.3M |
| 2025-07-22 | 26.34 | $26.44 | 2.7M |
| 2025-07-21 | 26.33 | $26.40 | 1.8M |
| 2025-07-18 | 26.32 | $26.34 | 2.6M |
| 2025-07-17 | 26.32 | $26.30 | 1.8M |
| 2025-07-16 | 26.32 | $26.30 | 1.7M |
| 2025-07-15 | 26.32 | $26.25 | 1.5M |
| 2025-07-14 | 26.33 | $26.32 | 2.0M |
| 2025-07-11 | 26.33 | $26.32 | 2.9M |
| 2025-07-10 | 26.34 | $26.39 | 2.4M |
| 2025-07-09 | 26.33 | $26.39 | 4.2M |
| 2025-07-08 | 26.32 | $26.31 | 2.8M |
| 2025-07-07 | 26.32 | $26.34 | 2.5M |
| 2025-07-03 | 26.32 | $26.38 | 4.2M |
| 2025-07-02 | 26.32 | $26.42 | 2.2M |
| 2025-07-01 | 26.31 | $26.39 | 2.5M |
| 2025-06-30 | 26.30 | $26.54 | 2.5M |
| 2025-06-27 | 26.27 | $26.46 | 1.2M |
| 2025-06-26 | 26.25 | $26.50 | 3.1M |
| 2025-06-25 | 26.23 | $26.45 | 2.5M |
| 2025-06-24 | 26.20 | $26.41 | 1.5M |
| 2025-06-23 | 26.18 | $26.34 | 1.9M |
| 2025-06-20 | 26.16 | $26.27 | 1.2M |
| 2025-06-18 | 26.15 | $26.24 | 1.3M |
| 2025-06-17 | 26.14 | $26.24 | 1.3M |
| 2025-06-16 | 26.13 | $26.18 | 1.2M |
| 2025-06-13 | 26.13 | $26.20 | 1.4M |
| 2025-06-12 | 26.12 | $26.29 | 1.5M |
| 2025-06-11 | 26.10 | $26.23 | 1.6M |
| 2025-06-10 | 26.09 | $26.15 | 1.7M |
| 2025-06-09 | 26.08 | $26.11 | 2.1M |
| 2025-06-06 | 26.08 | $26.04 | 1.5M |
| 2025-06-05 | 26.08 | $26.13 | 1.3M |
| 2025-06-04 | 26.08 | $26.21 | 1.9M |
| 2025-06-03 | 26.06 | $26.08 | 1.4M |
| 2025-06-02 | 26.06 | $26.06 | 1.2M |
| 2025-05-30 | 26.06 | $26.22 | 1.5M |
| 2025-05-29 | 26.05 | $26.18 | 3.2M |
| 2025-05-28 | 26.03 | $26.09 | 1.3M |
| 2025-05-27 | 26.03 | $26.11 | 2.2M |
| 2025-05-23 | 26.02 | $26.01 | 825000 |
| 2025-05-22 | 26.02 | $25.99 | 1.4M |
| 2025-05-21 | 26.02 | $25.96 | 2.7M |
| 2025-05-20 | 26.03 | $26.08 | 1.7M |
| 2025-05-19 | 26.02 | $26.10 | 1.4M |
| 2025-05-16 | 26.01 | $26.09 | 1.0M |
| 2025-05-15 | 26.01 | $26.08 | 2.2M |
| 2025-05-14 | 26.00 | $25.98 | 1.7M |
| 2025-05-13 | 26.00 | $26.04 | 3.4M |
| 2025-05-12 | 26.00 | $25.95 | 2.5M |
| 2025-05-09 | 26.00 | $25.97 | 1.5M |
| 2025-05-08 | 26.00 | $25.91 | 1.8M |
| 2025-05-07 | 26.01 | $25.99 | 1.5M |
| 2025-05-06 | 26.02 | $25.98 | 2.8M |
| 2025-05-05 | 26.02 | $25.94 | 1.4M |
| 2025-05-02 | 26.03 | $25.97 | 1.7M |
| 2025-05-01 | 26.03 | $26.01 | 1.3M |
| 2025-04-30 | 26.04 | $26.19 | 5.2M |
| 2025-04-29 | 26.02 | $26.21 | 2.3M |
| 2025-04-28 | 26.00 | $26.17 | 1.5M |
| 2025-04-25 | 25.98 | $26.13 | 1.4M |
| 2025-04-24 | 25.97 | $26.06 | 2.3M |
| 2025-04-23 | 25.96 | $25.87 | 1.6M |
| 2025-04-22 | 25.97 | $25.83 | 2.0M |
| 2025-04-21 | 25.98 | $25.80 | 1.4M |
| 2025-04-17 | 26.00 | $25.85 | 1.0M |
| 2025-04-16 | 26.02 | $25.89 | 988127 |
| 2025-04-15 | 26.03 | $25.83 | 1.4M |
| 2025-04-14 | 26.05 | $25.76 | 1.1M |
| 2025-04-11 | 26.08 | $25.62 | 3.2M |
| 2025-04-10 | 26.13 | $25.71 | 3.4M |
| 2025-04-09 | 26.18 | $25.87 | 6.4M |
| 2025-04-08 | 26.21 | $25.80 | 6.1M |
| 2025-04-07 | 26.25 | $25.92 | 7.5M |
| 2025-04-04 | 26.29 | $26.19 | 5.0M |
| 2025-04-03 | 26.30 | $26.35 | 2.5M |
| 2025-04-02 | 26.29 | $26.25 | 2.0M |
| 2025-04-01 | 26.30 | $26.26 | 1.8M |
| 2025-03-31 | 26.30 | $26.35 | 1.6M |
| 2025-03-28 | 26.29 | $26.32 | 2.4M |
| 2025-03-27 | 26.29 | $26.26 | 1.0M |
| 2025-03-26 | 26.29 | $26.27 | 1.1M |
| 2025-03-25 | 26.30 | $26.32 | 1.8M |
| 2025-03-24 | 26.29 | $26.28 | 866235 |
| 2025-03-21 | 26.30 | $26.36 | 1.3M |
| 2025-03-20 | 26.29 | $26.37 | 1.7M |
| 2025-03-19 | 26.28 | $26.34 | 3.7M |
| 2025-03-18 | 26.28 | $26.28 | 5.2M |
| 2025-03-17 | 26.27 | $26.26 | 1.9M |
| 2025-03-14 | 26.28 | $26.23 | 1.7M |
| 2025-03-13 | 26.28 | $26.26 | 2.3M |
| 2025-03-12 | 26.28 | $26.24 | 1.5M |
| 2025-03-11 | 26.29 | $26.28 | 2.0M |
| 2025-03-10 | 26.29 | $26.37 | 3.1M |
| 2025-03-07 | 26.28 | $26.29 | 1.6M |
| 2025-03-06 | 26.28 | $26.32 | 1.6M |
| 2025-03-05 | 26.27 | $26.32 | 3.7M |
| 2025-03-04 | 26.27 | $26.36 | 2.2M |
| 2025-03-03 | 26.26 | $26.40 | 1.4M |
| 2025-02-28 | 26.25 | $26.48 | 1.6M |
| 2025-02-27 | 26.22 | $26.41 | 2.2M |
| 2025-02-26 | 26.20 | $26.43 | 1.6M |
| 2025-02-25 | 26.18 | $26.39 | 1.3M |
| 2025-02-24 | 26.15 | $26.30 | 867800 |
| 2025-02-21 | 26.14 | $26.28 | 1.7M |
| 2025-02-20 | 26.12 | $26.23 | 2.8M |
| 2025-02-19 | 26.11 | $26.19 | 1.8M |
| 2025-02-18 | 26.10 | $26.15 | 911421 |
| 2025-02-14 | 26.10 | $26.20 | 2.2M |
| 2025-02-13 | 26.09 | $26.15 | 1.8M |
| 2025-02-12 | 26.08 | $26.04 | 2.1M |
| 2025-02-11 | 26.09 | $26.11 | 1.7M |
| 2025-02-10 | 26.09 | $26.13 | 723543 |
| 2025-02-07 | 26.08 | $26.11 | 1.4M |
| 2025-02-06 | 26.08 | $26.16 | 2.1M |
| 2025-02-05 | 26.07 | $26.15 | 1.3M |
| 2025-02-04 | 26.06 | $26.09 | 1.1M |
| 2025-02-03 | 26.06 | $26.06 | 1.6M |
| 2025-01-31 | 26.06 | $26.17 | 4.6M |
| 2025-01-30 | 26.04 | $26.20 | 3.7M |
| 2025-01-29 | 26.03 | $26.13 | 2.7M |
| 2025-01-28 | 26.02 | $26.16 | 3.4M |
| 2025-01-27 | 26.00 | $26.15 | 1.1M |
| 2025-01-24 | 25.99 | $26.08 | 1.6M |
| 2025-01-23 | 25.98 | $26.04 | 1.1M |
| 2025-01-22 | 25.97 | $26.04 | 2.9M |
| 2025-01-21 | 25.96 | $26.05 | 2.0M |
| 2025-01-17 | 25.95 | $26.01 | 1.9M |
| 2025-01-16 | 25.95 | $26.01 | 2.8M |
| 2025-01-15 | 25.94 | $25.92 | 2.3M |
| 2025-01-14 | 25.95 | $25.77 | 1.1M |
| 2025-01-13 | 25.96 | $25.77 | 1.6M |
| 2025-01-10 | 25.98 | $25.79 | 2.3M |
| 2025-01-08 | 26.00 | $25.89 | 1.2M |
| 2025-01-07 | 26.02 | $25.89 | 980341 |
| 2025-01-06 | 26.03 | $25.94 | 982300 |
| 2025-01-03 | 26.04 | $25.93 | 1.3M |
| 2025-01-02 | 26.05 | $25.96 | 2.5M |
| 2024-12-31 | 26.06 | $25.92 | 1.4M |
| 2024-12-30 | 26.07 | $26.06 | 2.6M |
| 2024-12-27 | 26.08 | $25.99 | 988039 |
| 2024-12-26 | 26.09 | $26.01 | 1.9M |
| 2024-12-24 | 26.09 | $25.98 | 505715 |
| 2024-12-23 | 26.11 | $25.96 | 1.6M |
| 2024-12-20 | 26.12 | $25.98 | 1.0M |
| 2024-12-19 | 26.14 | $25.96 | 1.2M |
| 2024-12-18 | 26.15 | $26.00 | 2.6M |
| 2024-12-17 | 26.17 | $26.11 | 1.3M |
| 2024-12-16 | 26.18 | $26.13 | 775901 |
| 2024-12-13 | 26.18 | $26.13 | 930900 |
| 2024-12-12 | 26.19 | $26.20 | 892200 |
| 2024-12-11 | 26.18 | $26.22 | 757097 |
| 2024-12-10 | 26.18 | $26.24 | 871800 |
| 2024-12-09 | 26.17 | $26.25 | 681517 |
| 2024-12-06 | 26.17 | $26.28 | 666100 |
| 2024-12-05 | 26.16 | $26.25 | 1.1M |
| 2024-12-04 | 26.15 | $26.21 | 1.3M |
| 2024-12-03 | 26.14 | $26.16 | 986200 |
| 2024-12-02 | 26.14 | $26.18 | 1.4M |
| 2024-11-29 | 26.13 | $26.30 | 312400 |
| 2024-11-27 | 26.11 | $26.24 | 728400 |
| 2024-11-26 | 26.10 | $26.18 | 1.3M |
| 2024-11-25 | 26.09 | $26.20 | 1.1M |
| 2024-11-22 | 26.08 | $26.07 | 1.1M |
| 2024-11-21 | 26.08 | $26.08 | 1.0M |
| 2024-11-20 | 26.08 | $26.05 | 1.0M |
| 2024-11-19 | 26.09 | $26.05 | 824839 |
| 2024-11-18 | 26.09 | $26.03 | 1.3M |
| 2024-11-15 | 26.10 | $25.96 | 1.0M |
| 2024-11-14 | 26.11 | $26.01 | 981100 |
| 2024-11-13 | 26.12 | $26.02 | 894947 |
| 2024-11-12 | 26.13 | $26.03 | 882000 |
| 2024-11-11 | 26.14 | $26.11 | 1.2M |
| 2024-11-08 | 26.14 | $26.12 | 903400 |
| 2024-11-07 | 26.15 | $26.08 | 860509 |
| 2024-11-06 | 26.15 | $25.91 | 843700 |
| 2024-11-05 | 26.18 | $25.99 | 1.1M |
| 2024-11-04 | 26.20 | $25.96 | 882000 |
| 2024-11-01 | 26.22 | $25.84 | 1.1M |
| 2024-10-31 | 26.26 | $26.14 | 728500 |
| 2024-10-30 | 26.28 | $26.14 | 840600 |
| 2024-10-29 | 26.29 | $26.16 | 792845 |
| 2024-10-28 | 26.31 | $26.13 | 445204 |
| 2024-10-25 | 26.32 | $26.17 | 1.1M |
| 2024-10-24 | 26.34 | $26.18 | 976220 |
| 2024-10-23 | 26.36 | $26.18 | 1.3M |
| 2024-10-22 | 26.38 | $26.23 | 612100 |
| 2024-10-21 | 26.39 | $26.27 | 789149 |
| 2024-10-18 | 26.40 | $26.37 | 1.3M |
| 2024-10-17 | 26.41 | $26.35 | 1.4M |
| 2024-10-16 | 26.41 | $26.37 | 710200 |
| 2024-10-15 | 26.42 | $26.35 | 579905 |
| 2024-10-14 | 26.43 | $26.31 | 543327 |
| 2024-10-11 | 26.44 | $26.31 | 755800 |
| 2024-10-10 | 26.45 | $26.30 | 857449 |
| 2024-10-09 | 26.47 | $26.27 | 1.0M |
| 2024-10-08 | 26.49 | $26.30 | 778300 |
| 2024-10-07 | 26.51 | $26.30 | 918900 |
| 2024-10-04 | 26.53 | $26.35 | 656934 |
| 2024-10-03 | 26.55 | $26.49 | 3.2M |
| 2024-10-02 | 26.56 | $26.53 | 2.1M |
| 2024-10-01 | 26.56 | $26.55 | 2.3M |
| 2024-09-30 | 26.56 | $26.65 | 1.5M |
| 2024-09-27 | 26.55 | $26.68 | 874308 |
| 2024-09-26 | 26.54 | $26.66 | 1.0M |
| 2024-09-25 | 26.53 | $26.63 | 1.6M |
| 2024-09-24 | 26.51 | $26.66 | 678100 |
| 2024-09-23 | 26.50 | $26.66 | 1.3M |
| 2024-09-20 | 26.48 | $26.66 | 431449 |
| 2024-09-19 | 26.46 | $26.66 | 559146 |
| 2024-09-18 | 26.44 | $26.60 | 748137 |
| 2024-09-17 | 26.43 | $26.64 | 407838 |
| 2024-09-16 | 26.40 | $26.64 | 1.0M |
| 2024-09-13 | 26.38 | $26.54 | 450121 |
| 2024-09-12 | 26.36 | $26.53 | 856905 |
| 2024-09-11 | 26.34 | $26.49 | 579015 |
| 2024-09-10 | 26.33 | $26.48 | 395638 |
| 2024-09-09 | 26.31 | $26.44 | 473100 |
| 2024-09-06 | 26.30 | $26.41 | 674600 |
| 2024-09-05 | 26.29 | $26.39 | 592537 |
| 2024-09-04 | 26.28 | $26.35 | 703109 |
| 2024-09-03 | 26.27 | $26.30 | 534645 |
| 2024-08-30 | 26.27 | $26.38 | 320915 |
| 2024-08-29 | 26.26 | $26.43 | 618900 |
| 2024-08-28 | 26.24 | $26.43 | 386923 |
| 2024-08-27 | 26.22 | $26.44 | 361108 |
| 2024-08-26 | 26.19 | $26.43 | 417000 |
| 2024-08-23 | 26.17 | $26.41 | 248437 |
| 2024-08-22 | 26.14 | $26.33 | 397500 |
| 2024-08-21 | 26.12 | $26.36 | 1.4M |
| 2024-08-20 | 26.10 | $26.32 | 531922 |
| 2024-08-19 | 26.07 | $26.29 | 492900 |
| 2024-08-16 | 26.05 | $26.26 | 706200 |
| 2024-08-15 | 26.03 | $26.18 | 483800 |
| 2024-08-14 | 26.01 | $26.14 | 426000 |
| 2024-08-13 | 26.00 | $26.16 | 423800 |
| 2024-08-12 | 25.98 | $26.09 | 443200 |
| 2024-08-09 | 25.97 | $26.06 | 641600 |
| 2024-08-08 | 25.96 | $26.00 | 551223 |
| 2024-08-07 | 25.96 | $26.02 | 754700 |
| 2024-08-06 | 25.95 | $26.00 | 599427 |
| 2024-08-05 | 25.95 | $26.17 | 507800 |
| 2024-08-02 | 25.93 | $26.17 | 565500 |
| 2024-08-01 | 25.90 | $26.06 | 478900 |
| 2024-07-31 | 25.88 | $26.10 | 835000 |
| 2024-07-30 | 25.86 | $25.98 | 1.4M |
| 2024-07-29 | 25.85 | $25.97 | 272839 |
| 2024-07-26 | 25.84 | $25.96 | 175600 |
| 2024-07-25 | 25.82 | $25.88 | 326000 |
| 2024-07-24 | 25.82 | $25.87 | 329200 |
| 2024-07-23 | 25.81 | $25.88 | 447021 |
| 2024-07-22 | 25.80 | $25.90 | 224546 |
| 2024-07-19 | 25.79 | $25.90 | 85641 |
| 2024-07-18 | 25.78 | $25.92 | 244300 |
| 2024-07-17 | 25.77 | $25.98 | 167100 |
| 2024-07-16 | 25.75 | $26.02 | 306229 |
| 2024-07-15 | 25.72 | $25.92 | 366307 |
| 2024-07-12 | 25.70 | $25.90 | 228603 |
| 2024-07-11 | 25.67 | $25.84 | 1.2M |
| 2024-07-10 | 25.66 | $25.76 | 336300 |
| 2024-07-09 | 25.65 | $25.74 | 336100 |
| 2024-07-08 | 25.64 | $25.73 | 244200 |
| 2024-07-05 | 25.63 | $25.70 | 237700 |
| 2024-07-03 | 25.62 | $25.61 | 185906 |
| 2024-07-02 | 25.62 | $25.50 | 803800 |
| 2024-07-01 | 25.63 | $25.46 | 316645 |
| 2024-06-28 | 25.65 | $25.64 | 432300 |
| 2024-06-27 | 25.65 | $25.70 | 351300 |
| 2024-06-26 | 25.65 | $25.69 | 502900 |
| 2024-06-25 | 25.64 | $25.73 | 307300 |
| 2024-06-24 | 25.63 | $25.72 | 227431 |
| 2024-06-21 | 25.62 | $25.70 | 246757 |
| 2024-06-20 | 25.62 | $25.71 | 197117 |
| 2024-06-18 | 25.61 | $25.71 | 388700 |
| 2024-06-17 | 25.59 | $25.67 | 257600 |
| 2024-06-14 | 25.59 | $25.71 | 694848 |
| 2024-06-13 | 25.57 | $25.71 | 213732 |
| 2024-06-12 | 25.56 | $25.64 | 464616 |
| 2024-06-11 | 25.55 | $25.55 | 371200 |
| 2024-06-10 | 25.55 | $25.49 | 130907 |
| 2024-06-07 | 25.56 | $25.52 | 251619 |
| 2024-06-06 | 25.56 | $25.68 | 180800 |
| 2024-06-05 | 25.55 | $25.61 | 566927 |
| 2024-06-04 | 25.54 | $25.60 | 1.3M |
| 2024-06-03 | 25.54 | $25.54 | 294200 |
| 2024-05-31 | 25.54 | $25.58 | 102700 |
| 2024-05-30 | 25.53 | $25.53 | 285200 |
| 2024-05-29 | 25.53 | $25.47 | 269149 |
| 2024-05-28 | 25.54 | $25.54 | 276139 |
| 2024-05-24 | 25.54 | $25.57 | 224944 |
| 2024-05-23 | 25.53 | $25.58 | 164500 |
| 2024-05-22 | 25.53 | $25.65 | 780113 |
| 2024-05-21 | 25.51 | $25.68 | 207611 |
| 2024-05-20 | 25.50 | $25.62 | 288700 |
| 2024-05-17 | 25.48 | $25.63 | 112700 |
| 2024-05-16 | 25.47 | $25.69 | 961200 |
| 2024-05-15 | 25.45 | $25.68 | 165600 |
| 2024-05-14 | 25.42 | $25.55 | 173438 |
| 2024-05-13 | 25.41 | $25.51 | 242100 |
| 2024-05-10 | 25.40 | $25.50 | 204336 |
| 2024-05-09 | 25.39 | $25.54 | 1.2M |
| 2024-05-08 | 25.37 | $25.51 | 803739 |
| 2024-05-07 | 25.36 | $25.52 | 225600 |
| 2024-05-06 | 25.34 | $25.47 | 166637 |
| 2024-05-03 | 25.32 | $25.41 | 178844 |
| 2024-05-02 | 25.32 | $25.29 | 181800 |
| 2024-05-01 | 25.32 | $25.22 | 311723 |
| 2024-04-30 | 25.33 | $25.28 | 192133 |
| 2024-04-29 | 25.33 | $25.34 | 442400 |
| 2024-04-26 | 25.33 | $25.25 | 272600 |
| 2024-04-25 | 25.34 | $25.24 | 113600 |
| 2024-04-24 | 25.35 | $25.25 | 280939 |
| 2024-04-23 | 25.36 | $25.31 | 1.9M |
| 2024-04-22 | 25.37 | $25.21 | 1.9M |
| 2024-04-19 | 25.39 | $25.17 | 124200 |
| 2024-04-18 | 25.41 | $25.15 | 557700 |
| 2024-04-17 | 25.43 | $25.21 | 187600 |
| 2024-04-16 | 25.46 | $25.14 | 282000 |
| 2024-04-15 | 25.49 | $25.24 | 354300 |
| 2024-04-12 | 25.52 | $25.35 | 372100 |
| 2024-04-11 | 25.54 | $25.32 | 1.3M |
| 2024-04-10 | 25.56 | $25.35 | 2.1M |
| 2024-04-09 | 25.58 | $25.56 | 348004 |
| 2024-04-08 | 25.58 | $25.49 | 259400 |
| 2024-04-05 | 25.59 | $25.51 | 162500 |
| 2024-04-04 | 25.60 | $25.58 | 300600 |
| 2024-04-03 | 25.60 | $25.53 | 211420 |
| 2024-04-02 | 25.61 | $25.53 | 273000 |
| 2024-04-01 | 25.62 | $25.54 | 230331 |
| 2024-03-28 | 25.63 | $25.76 | 653200 |
| 2024-03-27 | 25.62 | $25.73 | 190635 |
| 2024-03-26 | 25.60 | $25.72 | 680200 |
| 2024-03-25 | 25.59 | $25.70 | 165900 |
| 2024-03-22 | 25.58 | $25.71 | 532430 |
| 2024-03-21 | 25.57 | $25.66 | 897141 |
| 2024-03-20 | 25.56 | $25.62 | 207339 |
| 2024-03-19 | 25.55 | $25.54 | 170145 |
| 2024-03-18 | 25.55 | $25.48 | 133001 |
| 2024-03-15 | 25.56 | $25.51 | 541000 |
| 2024-03-14 | 25.56 | $25.53 | 1.6M |
| 2024-03-13 | 25.57 | $25.64 | 56600 |
| 2024-03-12 | 25.56 | $25.65 | 143733 |
| 2024-03-11 | 25.55 | $25.66 | 262000 |
| 2024-03-08 | 25.54 | $25.68 | 112200 |
| 2024-03-07 | 25.52 | $25.65 | 303700 |
| 2024-03-06 | 25.51 | $25.61 | 300900 |
| 2024-03-05 | 25.50 | $25.55 | 151900 |
| 2024-03-04 | 25.49 | $25.48 | 139600 |
| 2024-03-01 | 25.49 | $25.47 | 157622 |
| 2024-02-29 | 25.50 | $25.52 | 173316 |
| 2024-02-28 | 25.49 | $25.49 | 272838 |
| 2024-02-27 | 25.49 | $25.44 | 68600 |
| 2024-02-26 | 25.50 | $25.48 | 51718 |
| 2024-02-23 | 25.50 | $25.52 | 137845 |
| 2024-02-22 | 25.50 | $25.44 | 433814 |
| 2024-02-21 | 25.51 | $25.42 | 51607 |
| 2024-02-20 | 25.52 | $25.45 | 153200 |
| 2024-02-16 | 25.52 | $25.44 | 108100 |
| 2024-02-15 | 25.53 | $25.47 | 112200 |
| 2024-02-14 | 25.54 | $25.40 | 282747 |
| 2024-02-13 | 25.55 | $25.40 | 186242 |
| 2024-02-12 | 25.57 | $25.54 | 356010 |
| 2024-02-09 | 25.57 | $25.52 | 125300 |
| 2024-02-08 | 25.58 | $25.52 | 149900 |
| 2024-02-07 | 25.58 | $25.56 | 81600 |
| 2024-02-06 | 25.59 | $25.56 | 95726 |
| 2024-02-05 | 25.59 | $25.50 | 131400 |
| 2024-02-02 | 25.60 | $25.59 | 339724 |
| 2024-02-01 | 25.60 | $25.71 | 171933 |
| 2024-01-31 | 25.59 | $25.77 | 541409 |
| 2024-01-30 | 25.57 | $25.69 | 257043 |
| 2024-01-29 | 25.55 | $25.68 | 142305 |
| 2024-01-26 | 25.54 | $25.64 | 126327 |
| 2024-01-25 | 25.53 | $25.60 | 286106 |
| 2024-01-24 | 25.52 | $25.52 | 303719 |
| 2024-01-23 | 25.52 | $25.56 | 155500 |
| 2024-01-22 | 25.52 | $25.57 | 1.2M |
| 2024-01-19 | 25.51 | $25.52 | 201829 |
| 2024-01-18 | 25.51 | $25.51 | 139814 |
| 2024-01-17 | 25.51 | $25.53 | 151200 |
| 2024-01-16 | 25.51 | $25.63 | 148900 |
| 2024-01-12 | 25.50 | $25.72 | 221700 |
| 2024-01-11 | 25.48 | $25.64 | 110200 |
| 2024-01-10 | 25.46 | $25.47 | 254800 |
| 2024-01-09 | 25.46 | $25.49 | 296800 |
| 2024-01-08 | 25.45 | $25.46 | 142742 |
| 2024-01-05 | 25.45 | $25.41 | 186200 |
| 2024-01-04 | 25.46 | $25.44 | 124501 |
| 2024-01-03 | 25.46 | $25.56 | 140500 |
| 2024-01-02 | 25.45 | $25.55 | 114833 |
| 2023-12-29 | 25.44 | $25.67 | 141700 |
| 2023-12-28 | 25.41 | $25.67 | 189040 |
| 2023-12-27 | 25.39 | $25.81 | 136020 |
| 2023-12-26 | 25.34 | $25.72 | 66800 |
| 2023-12-22 | 25.30 | $25.73 | 231218 |
| 2023-12-21 | 25.26 | $25.68 | 301614 |
| 2023-12-20 | 25.21 | $25.65 | 266700 |
| 2023-12-19 | 25.17 | $25.60 | 311300 |
| 2023-12-18 | 25.12 | $25.57 | 128600 |
| 2023-12-15 | 25.07 | $25.58 | 76105 |
| 2023-12-14 | 25.02 | $25.61 | 150638 |
| 2023-12-13 | 24.96 | $25.38 | 752424 |
| 2023-12-12 | 24.91 | $25.15 | 174500 |
| 2023-12-11 | 24.89 | $25.10 | 258200 |
| 2023-12-08 | 24.87 | $25.10 | 265600 |
| 2023-12-07 | 24.84 | $25.16 | 208738 |
| 2023-12-06 | 24.81 | $25.15 | 201242 |
| 2023-12-05 | 24.77 | $25.13 | 1.1M |
| 2023-12-04 | 24.74 | $25.03 | 865312 |
| 2023-12-01 | 24.70 | $25.02 | 59200 |
| 2023-11-30 | 24.67 | $25.01 | 305846 |
| 2023-11-29 | 24.64 | $25.05 | 300547 |
| 2023-11-28 | 24.59 | $24.94 | 104706 |
| 2023-11-27 | 24.56 | $24.82 | 68435 |
| 2023-11-24 | 24.53 | $24.77 | 20000 |
| 2023-11-22 | 24.50 | $24.81 | 258940 |
| 2023-11-21 | 24.47 | $24.77 | 164327 |
| 2023-11-20 | 24.44 | $24.81 | 321800 |
| 2023-11-17 | 24.40 | $24.74 | 129005 |
| 2023-11-16 | 24.36 | $24.71 | 168701 |
| 2023-11-15 | 24.33 | $24.68 | 254545 |
| 2023-11-14 | 24.29 | $24.68 | 95832 |
| 2023-11-13 | 24.25 | $24.42 | 86300 |
| 2023-11-10 | 24.23 | $24.37 | 54226 |
| 2023-11-09 | 24.22 | $24.38 | 49600 |
| 2023-11-08 | 24.20 | $24.49 | 68708 |
| 2023-11-07 | 24.17 | $24.43 | 55500 |
| 2023-11-06 | 24.14 | $24.39 | 49700 |
| 2023-11-03 | 24.11 | $24.42 | 39200 |
| 2023-11-02 | 24.08 | $24.22 | 48400 |
| 2023-11-01 | 24.07 | $24.06 | 17037 |
| 2023-10-31 | 24.07 | $23.99 | 127036 |
| 2023-10-30 | 24.08 | $23.97 | 429603 |
| 2023-10-27 | 24.09 | $23.99 | 20800 |
| 2023-10-26 | 24.10 | $23.97 | 45700 |
| 2023-10-25 | 24.11 | $23.88 | 81200 |
| 2023-10-24 | 24.14 | $23.98 | 51243 |
| 2023-10-23 | 24.15 | $23.89 | 31230 |
| 2023-10-20 | 24.18 | $23.83 | 31000 |
| 2023-10-19 | 24.22 | $23.83 | 34300 |
| 2023-10-18 | 24.26 | $23.90 | 247800 |
| 2023-10-17 | 24.30 | $24.00 | 116519 |
| 2023-10-16 | 24.33 | $24.12 | 29100 |
| 2023-10-13 | 24.35 | $24.25 | 13714 |
| 2023-10-12 | 24.36 | $24.21 | 91523 |
| 2023-10-11 | 24.38 | $24.31 | 39000 |
| 2023-10-10 | 24.38 | $24.26 | 97800 |
| 2023-10-09 | 24.40 | $24.26 | 44900 |
| 2023-10-06 | 24.41 | $24.07 | 402513 |
| 2023-10-05 | 24.45 | $24.11 | 198700 |
| 2023-10-04 | 24.48 | $24.06 | 64600 |
| 2023-10-03 | 24.53 | $24.01 | 88441 |
| 2023-10-02 | 24.58 | $24.21 | 32548 |
| 2023-09-29 | 24.62 | $24.43 | 28600 |
| 2023-09-28 | 24.64 | $24.44 | 70719 |
| 2023-09-27 | 24.66 | $24.36 | 88900 |
| 2023-09-26 | 24.69 | $24.45 | 20500 |
| 2023-09-25 | 24.72 | $24.50 | 53300 |
| 2023-09-22 | 24.74 | $24.60 | 13900 |
| 2023-09-21 | 24.75 | $24.54 | 28500 |
| 2023-09-20 | 24.78 | $24.68 | 45307 |
| 2023-09-19 | 24.79 | $24.72 | 159215 |
| 2023-09-18 | 24.79 | $24.76 | 64600 |
| 2023-09-15 | 24.80 | $24.75 | 60300 |
| 2023-09-14 | 24.80 | $24.81 | 107703 |
| 2023-09-13 | 24.80 | $24.79 | 73714 |
| 2023-09-12 | 24.80 | $24.76 | 25349 |
| 2023-09-11 | 24.81 | $24.74 | 24400 |
| 2023-09-08 | 24.81 | $24.79 | 34746 |
| 2023-09-07 | 24.82 | $24.73 | 21034 |
| 2023-09-06 | 24.82 | $24.68 | 12642 |
| 2023-09-05 | 24.84 | $24.75 | 15147 |
| 2023-09-01 | 24.85 | $24.87 | 39443 |
| 2023-08-31 | 24.85 | $25.04 | 10500 |
| 2023-08-30 | 24.83 | $24.98 | 555300 |
| 2023-08-29 | 24.81 | $24.91 | 19802 |
| 2023-08-28 | 24.80 | $24.82 | 61600 |
| 2023-08-25 | 24.80 | $24.74 | 38100 |
| 2023-08-24 | 24.80 | $24.75 | 88240 |
| 2023-08-23 | 24.81 | $24.75 | 118900 |
| 2023-08-22 | 24.82 | $24.54 | 72300 |
| 2023-08-21 | 24.85 | $24.56 | 130918 |
| 2023-08-18 | 24.88 | $24.64 | 45225 |
| 2023-08-17 | 24.90 | $24.62 | 57735 |
| 2023-08-16 | 24.93 | $24.66 | 683048 |
| 2023-08-15 | 24.96 | $24.76 | 1.1M |
| 2023-08-14 | 24.98 | $24.82 | 12100 |
| 2023-08-11 | 25.00 | $24.83 | 16000 |
| 2023-08-10 | 25.01 | $24.90 | 48900 |
| 2023-08-09 | 25.03 | $24.98 | 28202 |
| 2023-08-08 | 25.03 | $24.95 | 25527 |
| 2023-08-07 | 25.04 | $24.89 | 360911 |
| 2023-08-04 | 25.05 | $24.91 | 27400 |
| 2023-08-03 | 25.07 | $24.75 | 46210 |
| 2023-08-02 | 25.10 | $24.88 | 35500 |
| 2023-08-01 | 25.13 | $25.00 | 662700 |
| 2023-07-31 | 25.14 | $25.21 | 144100 |
| 2023-07-28 | 25.13 | $25.13 | 18900 |
| 2023-07-27 | 25.13 | $25.05 | 63700 |
| 2023-07-26 | 25.14 | $25.22 | 65900 |
| 2023-07-25 | 25.13 | $25.16 | 66800 |
| 2023-07-24 | 25.13 | $25.21 | 34400 |
| 2023-07-21 | 25.12 | $25.24 | 16900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.35
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.99
Average
25.98
Maximum
26.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.35 | $26.28 | 4.0M |
| 2026-07-16 | 26.36 | $26.32 | 3.5M |
| 2026-07-15 | 26.37 | $26.35 | 7.5M |
| 2026-07-14 | 26.38 | $26.28 | 3.7M |
| 2026-07-13 | 26.39 | $26.23 | 3.5M |
| 2026-07-10 | 26.41 | $26.30 | 3.6M |
| 2026-07-09 | 26.42 | $26.31 | 3.1M |
| 2026-07-08 | 26.43 | $26.31 | 5.7M |
| 2026-07-07 | 26.44 | $26.34 | 4.9M |
| 2026-07-06 | 26.45 | $26.41 | 4.4M |
| 2026-07-02 | 26.45 | $26.39 | 4.1M |
| 2026-07-01 | 26.45 | $26.34 | 2.7M |
| 2026-06-30 | 26.46 | $26.52 | 3.5M |
| 2026-06-29 | 26.45 | $26.59 | 2.4M |
| 2026-06-26 | 26.43 | $26.55 | 3.0M |
| 2026-06-25 | 26.41 | $26.52 | 4.1M |
| 2026-06-24 | 26.40 | $26.49 | 4.3M |
| 2026-06-23 | 26.39 | $26.44 | 4.7M |
| 2026-06-22 | 26.38 | $26.38 | 5.6M |
| 2026-06-18 | 26.38 | $26.46 | 3.1M |
| 2026-06-17 | 26.37 | $26.40 | 3.6M |
| 2026-06-16 | 26.37 | $26.52 | 5.0M |
| 2026-06-15 | 26.35 | $26.48 | 5.2M |
| 2026-06-12 | 26.33 | $26.42 | 2.8M |
| 2026-06-11 | 26.32 | $26.38 | 5.2M |
| 2026-06-10 | 26.32 | $26.25 | 3.5M |
| 2026-06-09 | 26.32 | $26.29 | 3.5M |
| 2026-06-08 | 26.33 | $26.24 | 3.7M |
| 2026-06-05 | 26.33 | $26.24 | 3.4M |
| 2026-06-04 | 26.34 | $26.33 | 3.4M |
| 2026-06-03 | 26.35 | $26.32 | 4.7M |
| 2026-06-02 | 26.35 | $26.38 | 11.7M |
| 2026-06-01 | 26.34 | $26.37 | 2.4M |
| 2026-05-29 | 26.34 | $26.49 | 3.6M |
| 2026-05-28 | 26.33 | $26.46 | 3.3M |
| 2026-05-27 | 26.32 | $26.41 | 2.3M |
| 2026-05-26 | 26.31 | $26.40 | 3.7M |
| 2026-05-22 | 26.31 | $26.33 | 3.2M |
| 2026-05-21 | 26.31 | $26.27 | 4.5M |
| 2026-05-20 | 26.32 | $26.23 | 5.6M |
| 2026-05-19 | 26.33 | $26.07 | 3.3M |
| 2026-05-18 | 26.37 | $26.20 | 4.0M |
| 2026-05-15 | 26.39 | $26.22 | 7.9M |
| 2026-05-14 | 26.41 | $26.33 | 2.3M |
| 2026-05-13 | 26.42 | $26.34 | 2.3M |
| 2026-05-12 | 26.44 | $26.35 | 4.3M |
| 2026-05-11 | 26.45 | $26.41 | 3.2M |
| 2026-05-08 | 26.46 | $26.47 | 4.0M |
| 2026-05-07 | 26.46 | $26.42 | 2.6M |
| 2026-05-06 | 26.47 | $26.46 | 3.8M |
| 2026-05-05 | 26.47 | $26.33 | 10.4M |
| 2026-05-04 | 26.48 | $26.31 | 2.8M |
| 2026-05-01 | 26.50 | $26.36 | 2.7M |
| 2026-04-30 | 26.51 | $26.45 | 2.7M |
| 2026-04-29 | 26.51 | $26.42 | 3.3M |
| 2026-04-28 | 26.51 | $26.51 | 2.8M |
| 2026-04-27 | 26.51 | $26.53 | 2.6M |
| 2026-04-24 | 26.49 | $26.57 | 4.1M |
| 2026-04-23 | 26.47 | $26.52 | 2.9M |
| 2026-04-22 | 26.46 | $26.58 | 2.0M |
| 2026-04-21 | 26.43 | $26.54 | 2.3M |
| 2026-04-20 | 26.41 | $26.62 | 2.0M |
| 2026-04-17 | 26.38 | $26.60 | 4.1M |
| 2026-04-16 | 26.35 | $26.53 | 2.8M |
| 2026-04-15 | 26.33 | $26.54 | 3.4M |
| 2026-04-14 | 26.30 | $26.57 | 3.1M |
| 2026-04-13 | 26.27 | $26.50 | 2.3M |
| 2026-04-10 | 26.24 | $26.44 | 4.2M |
| 2026-04-09 | 26.22 | $26.45 | 2.9M |
| 2026-04-08 | 26.20 | $26.36 | 3.3M |
| 2026-04-07 | 26.19 | $26.26 | 2.9M |
| 2026-04-06 | 26.19 | $26.23 | 2.8M |
| 2026-04-02 | 26.19 | $26.22 | 2.7M |
| 2026-04-01 | 26.20 | $26.16 | 3.7M |
| 2026-03-31 | 26.21 | $26.20 | 4.4M |
| 2026-03-30 | 26.23 | $26.07 | 4.7M |
| 2026-03-27 | 26.25 | $25.94 | 6.2M |
| 2026-03-26 | 26.30 | $26.08 | 4.2M |
| 2026-03-25 | 26.34 | $26.21 | 6.0M |
| 2026-03-24 | 26.36 | $26.15 | 4.3M |
| 2026-03-23 | 26.40 | $26.17 | 7.1M |
| 2026-03-20 | 26.44 | $26.12 | 5.4M |
| 2026-03-19 | 26.49 | $26.33 | 8.5M |
| 2026-03-18 | 26.51 | $26.32 | 2.0M |
| 2026-03-17 | 26.55 | $26.40 | 2.9M |
| 2026-03-16 | 26.58 | $26.31 | 3.2M |
| 2026-03-13 | 26.61 | $26.24 | 3.7M |
| 2026-03-12 | 26.66 | $26.32 | 4.6M |
| 2026-03-11 | 26.71 | $26.46 | 3.4M |
| 2026-03-10 | 26.74 | $26.54 | 3.8M |
| 2026-03-09 | 26.77 | $26.56 | 3.2M |
| 2026-03-06 | 26.79 | $26.55 | 2.9M |
| 2026-03-05 | 26.82 | $26.60 | 3.2M |
| 2026-03-04 | 26.84 | $26.65 | 3.5M |
| 2026-03-03 | 26.86 | $26.70 | 8.0M |
| 2026-03-02 | 26.87 | $26.73 | 3.6M |
| 2026-02-27 | 26.88 | $26.93 | 3.1M |
| 2026-02-26 | 26.88 | $26.93 | 2.7M |
| 2026-02-25 | 26.87 | $26.91 | 2.4M |
| 2026-02-24 | 26.86 | $26.90 | 3.1M |
| 2026-02-23 | 26.86 | $26.93 | 2.7M |
| 2026-02-20 | 26.85 | $26.89 | 4.2M |
| 2026-02-19 | 26.84 | $26.90 | 3.5M |
| 2026-02-18 | 26.83 | $26.89 | 2.9M |
| 2026-02-17 | 26.83 | $26.91 | 3.5M |
| 2026-02-13 | 26.82 | $26.91 | 3.5M |
| 2026-02-12 | 26.81 | $26.87 | 2.8M |
| 2026-02-11 | 26.80 | $26.81 | 2.8M |
| 2026-02-10 | 26.80 | $26.85 | 4.4M |
| 2026-02-09 | 26.80 | $26.82 | 3.6M |
| 2026-02-06 | 26.80 | $26.77 | 2.4M |
| 2026-02-05 | 26.80 | $26.76 | 7.0M |
| 2026-02-04 | 26.80 | $26.71 | 4.9M |
| 2026-02-03 | 26.81 | $26.75 | 3.2M |
| 2026-02-02 | 26.82 | $26.72 | 4.3M |
| 2026-01-30 | 26.83 | $26.85 | 3.2M |
| 2026-01-29 | 26.82 | $26.87 | 3.4M |
| 2026-01-28 | 26.82 | $26.84 | 6.4M |
| 2026-01-27 | 26.81 | $26.86 | 3.6M |
| 2026-01-26 | 26.81 | $26.86 | 4.8M |
| 2026-01-23 | 26.80 | $26.85 | 3.3M |
| 2026-01-22 | 26.79 | $26.82 | 3.1M |
| 2026-01-21 | 26.79 | $26.79 | 2.5M |
| 2026-01-20 | 26.79 | $26.76 | 4.3M |
| 2026-01-16 | 26.79 | $26.82 | 5.0M |
| 2026-01-15 | 26.79 | $26.82 | 3.3M |
| 2026-01-14 | 26.78 | $26.84 | 3.1M |
| 2026-01-13 | 26.78 | $26.80 | 3.9M |
| 2026-01-12 | 26.77 | $26.80 | 18.9M |
| 2026-01-09 | 26.77 | $26.81 | 4.4M |
| 2026-01-08 | 26.76 | $26.75 | 3.8M |
| 2026-01-07 | 26.76 | $26.78 | 2.7M |
| 2026-01-06 | 26.76 | $26.77 | 4.7M |
| 2026-01-05 | 26.76 | $26.73 | 6.6M |
| 2026-01-02 | 26.76 | $26.71 | 3.3M |
| 2025-12-31 | 26.76 | $26.68 | 3.1M |
| 2025-12-30 | 26.77 | $26.86 | 2.6M |
| 2025-12-29 | 26.76 | $26.86 | 2.2M |
| 2025-12-26 | 26.75 | $26.83 | 1.5M |
| 2025-12-24 | 26.74 | $26.84 | 2.3M |
| 2025-12-23 | 26.73 | $26.76 | 3.1M |
| 2025-12-22 | 26.74 | $26.75 | 3.3M |
| 2025-12-19 | 26.74 | $26.74 | 2.1M |
| 2025-12-18 | 26.74 | $26.75 | 3.6M |
| 2025-12-17 | 26.74 | $26.70 | 3.5M |
| 2025-12-16 | 26.75 | $26.72 | 2.6M |
| 2025-12-15 | 26.75 | $26.70 | 3.2M |
| 2025-12-12 | 26.76 | $26.65 | 2.9M |
| 2025-12-11 | 26.77 | $26.68 | 2.9M |
| 2025-12-10 | 26.78 | $26.68 | 2.7M |
| 2025-12-09 | 26.79 | $26.70 | 6.0M |
| 2025-12-08 | 26.79 | $26.74 | 5.1M |
| 2025-12-05 | 26.80 | $26.78 | 2.3M |
| 2025-12-04 | 26.80 | $26.80 | 2.9M |
| 2025-12-03 | 26.80 | $26.82 | 4.5M |
| 2025-12-02 | 26.79 | $26.77 | 2.4M |
| 2025-12-01 | 26.79 | $26.75 | 2.8M |
| 2025-11-28 | 26.80 | $26.94 | 1.9M |
| 2025-11-26 | 26.78 | $26.93 | 6.3M |
| 2025-11-25 | 26.77 | $26.88 | 3.2M |
| 2025-11-24 | 26.76 | $26.82 | 2.1M |
| 2025-11-21 | 26.76 | $26.76 | 4.2M |
| 2025-11-20 | 26.76 | $26.71 | 3.6M |
| 2025-11-19 | 26.77 | $26.70 | 3.8M |
| 2025-11-18 | 26.78 | $26.72 | 3.2M |
| 2025-11-17 | 26.79 | $26.71 | 2.4M |
| 2025-11-14 | 26.81 | $26.73 | 2.2M |
| 2025-11-13 | 26.82 | $26.75 | 3.1M |
| 2025-11-12 | 26.83 | $26.81 | 4.9M |
| 2025-11-11 | 26.83 | $26.82 | 1.9M |
| 2025-11-10 | 26.84 | $26.76 | 2.5M |
| 2025-11-07 | 26.85 | $26.75 | 2.2M |
| 2025-11-06 | 26.86 | $26.76 | 3.5M |
| 2025-11-05 | 26.87 | $26.72 | 3.1M |
| 2025-11-04 | 26.88 | $26.74 | 4.5M |
| 2025-11-03 | 26.89 | $26.74 | 2.8M |
| 2025-10-31 | 26.90 | $26.88 | 3.4M |
| 2025-10-30 | 26.90 | $26.91 | 3.9M |
| 2025-10-29 | 26.89 | $26.95 | 3.8M |
| 2025-10-28 | 26.88 | $27.02 | 3.3M |
| 2025-10-27 | 26.86 | $27.00 | 3.4M |
| 2025-10-24 | 26.84 | $26.95 | 3.4M |
| 2025-10-23 | 26.83 | $26.93 | 3.5M |
| 2025-10-22 | 26.82 | $26.93 | 2.8M |
| 2025-10-21 | 26.80 | $26.94 | 2.8M |
| 2025-10-20 | 26.79 | $26.90 | 2.6M |
| 2025-10-17 | 26.78 | $26.84 | 3.5M |
| 2025-10-16 | 26.77 | $26.85 | 2.5M |
| 2025-10-15 | 26.77 | $26.81 | 2.4M |
| 2025-10-14 | 26.76 | $26.77 | 1.9M |
| 2025-10-13 | 26.77 | $26.72 | 1.1M |
| 2025-10-10 | 26.77 | $26.71 | 4.0M |
| 2025-10-09 | 26.78 | $26.72 | 2.7M |
| 2025-10-08 | 26.79 | $26.75 | 2.7M |
| 2025-10-07 | 26.80 | $26.75 | 3.4M |
| 2025-10-06 | 26.80 | $26.74 | 2.0M |
| 2025-10-03 | 26.81 | $26.74 | 1.9M |
| 2025-10-02 | 26.82 | $26.76 | 3.0M |
| 2025-10-01 | 26.82 | $26.76 | 3.0M |
| 2025-09-30 | 26.83 | $26.84 | 2.5M |
| 2025-09-29 | 26.82 | $26.81 | 2.2M |
| 2025-09-26 | 26.82 | $26.79 | 2.0M |
| 2025-09-25 | 26.82 | $26.81 | 2.3M |
| 2025-09-24 | 26.82 | $26.84 | 2.8M |
| 2025-09-23 | 26.81 | $26.85 | 1.8M |
| 2025-09-22 | 26.80 | $26.83 | 2.0M |
| 2025-09-19 | 26.79 | $26.86 | 2.1M |
| 2025-09-18 | 26.78 | $26.85 | 2.8M |
| 2025-09-17 | 26.76 | $26.88 | 2.4M |
| 2025-09-16 | 26.74 | $26.89 | 2.7M |
| 2025-09-15 | 26.72 | $26.89 | 4.3M |
| 2025-09-12 | 26.70 | $26.84 | 4.0M |
| 2025-09-11 | 26.68 | $26.82 | 4.0M |
| 2025-09-10 | 26.66 | $26.79 | 2.4M |
| 2025-09-09 | 26.65 | $26.76 | 5.2M |
| 2025-09-08 | 26.63 | $26.78 | 2.1M |
| 2025-09-05 | 26.61 | $26.71 | 2.5M |
| 2025-09-04 | 26.60 | $26.64 | 3.4M |
| 2025-09-03 | 26.59 | $26.56 | 2.1M |
| 2025-09-02 | 26.59 | $26.53 | 1.9M |
| 2025-08-29 | 26.60 | $26.69 | 1.3M |
| 2025-08-28 | 26.58 | $26.69 | 2.6M |
| 2025-08-27 | 26.57 | $26.67 | 5.1M |
| 2025-08-26 | 26.55 | $26.66 | 2.5M |
| 2025-08-25 | 26.54 | $26.63 | 1.3M |
| 2025-08-22 | 26.53 | $26.61 | 2.6M |
| 2025-08-21 | 26.52 | $26.51 | 2.0M |
| 2025-08-20 | 26.51 | $26.53 | 2.1M |
| 2025-08-19 | 26.51 | $26.53 | 2.3M |
| 2025-08-18 | 26.51 | $26.54 | 1.7M |
| 2025-08-15 | 26.50 | $26.54 | 1.9M |
| 2025-08-14 | 26.49 | $26.57 | 1.8M |
| 2025-08-13 | 26.48 | $26.58 | 2.1M |
| 2025-08-12 | 26.47 | $26.52 | 1.7M |
| 2025-08-11 | 26.46 | $26.49 | 1.8M |
| 2025-08-08 | 26.45 | $26.49 | 1.4M |
| 2025-08-07 | 26.44 | $26.50 | 1.9M |
| 2025-08-06 | 26.43 | $26.51 | 3.6M |
| 2025-08-05 | 26.42 | $26.50 | 2.4M |
| 2025-08-04 | 26.41 | $26.48 | 3.4M |
| 2025-08-01 | 26.40 | $26.44 | 1.9M |
| 2025-07-31 | 26.39 | $26.43 | 1.7M |
| 2025-07-30 | 26.39 | $26.44 | 3.4M |
| 2025-07-29 | 26.38 | $26.46 | 2.4M |
| 2025-07-28 | 26.37 | $26.42 | 1.6M |
| 2025-07-25 | 26.37 | $26.43 | 1.1M |
| 2025-07-24 | 26.36 | $26.40 | 1.1M |
| 2025-07-23 | 26.36 | $26.39 | 1.3M |
| 2025-07-22 | 26.36 | $26.44 | 2.7M |
| 2025-07-21 | 26.35 | $26.40 | 1.8M |
| 2025-07-18 | 26.35 | $26.34 | 2.6M |
| 2025-07-17 | 26.35 | $26.30 | 1.8M |
| 2025-07-16 | 26.36 | $26.30 | 1.7M |
| 2025-07-15 | 26.37 | $26.25 | 1.5M |
| 2025-07-14 | 26.38 | $26.32 | 2.0M |
| 2025-07-11 | 26.38 | $26.32 | 2.9M |
| 2025-07-10 | 26.38 | $26.39 | 2.4M |
| 2025-07-09 | 26.38 | $26.39 | 4.2M |
| 2025-07-08 | 26.37 | $26.31 | 2.8M |
| 2025-07-07 | 26.37 | $26.34 | 2.5M |
| 2025-07-03 | 26.37 | $26.38 | 4.2M |
| 2025-07-02 | 26.36 | $26.42 | 2.2M |
| 2025-07-01 | 26.34 | $26.39 | 2.5M |
| 2025-06-30 | 26.33 | $26.54 | 2.5M |
| 2025-06-27 | 26.30 | $26.46 | 1.2M |
| 2025-06-26 | 26.28 | $26.50 | 3.1M |
| 2025-06-25 | 26.25 | $26.45 | 2.5M |
| 2025-06-24 | 26.23 | $26.41 | 1.5M |
| 2025-06-23 | 26.20 | $26.34 | 1.9M |
| 2025-06-20 | 26.19 | $26.27 | 1.2M |
| 2025-06-18 | 26.17 | $26.24 | 1.3M |
| 2025-06-17 | 26.16 | $26.24 | 1.3M |
| 2025-06-16 | 26.15 | $26.18 | 1.2M |
| 2025-06-13 | 26.14 | $26.20 | 1.4M |
| 2025-06-12 | 26.14 | $26.29 | 1.5M |
| 2025-06-11 | 26.12 | $26.23 | 1.6M |
| 2025-06-10 | 26.10 | $26.15 | 1.7M |
| 2025-06-09 | 26.10 | $26.11 | 2.1M |
| 2025-06-06 | 26.09 | $26.04 | 1.5M |
| 2025-06-05 | 26.10 | $26.13 | 1.3M |
| 2025-06-04 | 26.09 | $26.21 | 1.9M |
| 2025-06-03 | 26.07 | $26.08 | 1.4M |
| 2025-06-02 | 26.07 | $26.06 | 1.2M |
| 2025-05-30 | 26.07 | $26.22 | 1.5M |
| 2025-05-29 | 26.05 | $26.18 | 3.2M |
| 2025-05-28 | 26.03 | $26.09 | 1.3M |
| 2025-05-27 | 26.03 | $26.11 | 2.2M |
| 2025-05-23 | 26.02 | $26.01 | 825000 |
| 2025-05-22 | 26.02 | $25.99 | 1.4M |
| 2025-05-21 | 26.03 | $25.96 | 2.7M |
| 2025-05-20 | 26.03 | $26.08 | 1.7M |
| 2025-05-19 | 26.03 | $26.10 | 1.4M |
| 2025-05-16 | 26.02 | $26.09 | 1.0M |
| 2025-05-15 | 26.01 | $26.08 | 2.2M |
| 2025-05-14 | 26.00 | $25.98 | 1.7M |
| 2025-05-13 | 26.00 | $26.04 | 3.4M |
| 2025-05-12 | 25.99 | $25.95 | 2.5M |
| 2025-05-09 | 25.99 | $25.97 | 1.5M |
| 2025-05-08 | 25.99 | $25.91 | 1.8M |
| 2025-05-07 | 25.99 | $25.99 | 1.5M |
| 2025-05-06 | 25.99 | $25.98 | 2.8M |
| 2025-05-05 | 25.98 | $25.94 | 1.4M |
| 2025-05-02 | 25.98 | $25.97 | 1.7M |
| 2025-05-01 | 25.98 | $26.01 | 1.3M |
| 2025-04-30 | 25.97 | $26.19 | 5.2M |
| 2025-04-29 | 25.95 | $26.21 | 2.3M |
| 2025-04-28 | 25.93 | $26.17 | 1.5M |
| 2025-04-25 | 25.91 | $26.13 | 1.4M |
| 2025-04-24 | 25.90 | $26.06 | 2.3M |
| 2025-04-23 | 25.89 | $25.87 | 1.6M |
| 2025-04-22 | 25.91 | $25.83 | 2.0M |
| 2025-04-21 | 25.93 | $25.80 | 1.4M |
| 2025-04-17 | 25.95 | $25.85 | 1.0M |
| 2025-04-16 | 25.98 | $25.89 | 988127 |
| 2025-04-15 | 26.00 | $25.83 | 1.4M |
| 2025-04-14 | 26.03 | $25.76 | 1.1M |
| 2025-04-11 | 26.07 | $25.62 | 3.2M |
| 2025-04-10 | 26.12 | $25.71 | 3.4M |
| 2025-04-09 | 26.17 | $25.87 | 6.4M |
| 2025-04-08 | 26.21 | $25.80 | 6.1M |
| 2025-04-07 | 26.25 | $25.92 | 7.5M |
| 2025-04-04 | 26.29 | $26.19 | 5.0M |
| 2025-04-03 | 26.30 | $26.35 | 2.5M |
| 2025-04-02 | 26.29 | $26.25 | 2.0M |
| 2025-04-01 | 26.30 | $26.26 | 1.8M |
| 2025-03-31 | 26.30 | $26.35 | 1.6M |
| 2025-03-28 | 26.30 | $26.32 | 2.4M |
| 2025-03-27 | 26.30 | $26.26 | 1.0M |
| 2025-03-26 | 26.30 | $26.27 | 1.1M |
| 2025-03-25 | 26.31 | $26.32 | 1.8M |
| 2025-03-24 | 26.31 | $26.28 | 866235 |
| 2025-03-21 | 26.32 | $26.36 | 1.3M |
| 2025-03-20 | 26.31 | $26.37 | 1.7M |
| 2025-03-19 | 26.31 | $26.34 | 3.7M |
| 2025-03-18 | 26.31 | $26.28 | 5.2M |
| 2025-03-17 | 26.31 | $26.26 | 1.9M |
| 2025-03-14 | 26.31 | $26.23 | 1.7M |
| 2025-03-13 | 26.32 | $26.26 | 2.3M |
| 2025-03-12 | 26.32 | $26.24 | 1.5M |
| 2025-03-11 | 26.33 | $26.28 | 2.0M |
| 2025-03-10 | 26.33 | $26.37 | 3.1M |
| 2025-03-07 | 26.32 | $26.29 | 1.6M |
| 2025-03-06 | 26.32 | $26.32 | 1.6M |
| 2025-03-05 | 26.31 | $26.32 | 3.7M |
| 2025-03-04 | 26.30 | $26.36 | 2.2M |
| 2025-03-03 | 26.29 | $26.40 | 1.4M |
| 2025-02-28 | 26.27 | $26.48 | 1.6M |
| 2025-02-27 | 26.24 | $26.41 | 2.2M |
| 2025-02-26 | 26.22 | $26.43 | 1.6M |
| 2025-02-25 | 26.20 | $26.39 | 1.3M |
| 2025-02-24 | 26.17 | $26.30 | 867800 |
| 2025-02-21 | 26.16 | $26.28 | 1.7M |
| 2025-02-20 | 26.15 | $26.23 | 2.8M |
| 2025-02-19 | 26.14 | $26.19 | 1.8M |
| 2025-02-18 | 26.13 | $26.15 | 911421 |
| 2025-02-14 | 26.13 | $26.20 | 2.2M |
| 2025-02-13 | 26.12 | $26.15 | 1.8M |
| 2025-02-12 | 26.11 | $26.04 | 2.1M |
| 2025-02-11 | 26.11 | $26.11 | 1.7M |
| 2025-02-10 | 26.11 | $26.13 | 723543 |
| 2025-02-07 | 26.10 | $26.11 | 1.4M |
| 2025-02-06 | 26.09 | $26.16 | 2.1M |
| 2025-02-05 | 26.08 | $26.15 | 1.3M |
| 2025-02-04 | 26.07 | $26.09 | 1.1M |
| 2025-02-03 | 26.06 | $26.06 | 1.6M |
| 2025-01-31 | 26.05 | $26.17 | 4.6M |
| 2025-01-30 | 26.03 | $26.20 | 3.7M |
| 2025-01-29 | 26.01 | $26.13 | 2.7M |
| 2025-01-28 | 26.00 | $26.16 | 3.4M |
| 2025-01-27 | 25.98 | $26.15 | 1.1M |
| 2025-01-24 | 25.96 | $26.08 | 1.6M |
| 2025-01-23 | 25.95 | $26.04 | 1.1M |
| 2025-01-22 | 25.94 | $26.04 | 2.9M |
| 2025-01-21 | 25.93 | $26.05 | 2.0M |
| 2025-01-17 | 25.92 | $26.01 | 1.9M |
| 2025-01-16 | 25.91 | $26.01 | 2.8M |
| 2025-01-15 | 25.91 | $25.92 | 2.3M |
| 2025-01-14 | 25.91 | $25.77 | 1.1M |
| 2025-01-13 | 25.93 | $25.77 | 1.6M |
| 2025-01-10 | 25.95 | $25.79 | 2.3M |
| 2025-01-08 | 25.97 | $25.89 | 1.2M |
| 2025-01-07 | 25.99 | $25.89 | 980341 |
| 2025-01-06 | 26.00 | $25.94 | 982300 |
| 2025-01-03 | 26.02 | $25.93 | 1.3M |
| 2025-01-02 | 26.03 | $25.96 | 2.5M |
| 2024-12-31 | 26.05 | $25.92 | 1.4M |
| 2024-12-30 | 26.07 | $26.06 | 2.6M |
| 2024-12-27 | 26.07 | $25.99 | 988039 |
| 2024-12-26 | 26.09 | $26.01 | 1.9M |
| 2024-12-24 | 26.10 | $25.98 | 505715 |
| 2024-12-23 | 26.12 | $25.96 | 1.6M |
| 2024-12-20 | 26.14 | $25.98 | 1.0M |
| 2024-12-19 | 26.15 | $25.96 | 1.2M |
| 2024-12-18 | 26.17 | $26.00 | 2.6M |
| 2024-12-17 | 26.19 | $26.11 | 1.3M |
| 2024-12-16 | 26.20 | $26.13 | 775901 |
| 2024-12-13 | 26.20 | $26.13 | 930900 |
| 2024-12-12 | 26.20 | $26.20 | 892200 |
| 2024-12-11 | 26.20 | $26.22 | 757097 |
| 2024-12-10 | 26.19 | $26.24 | 871800 |
| 2024-12-09 | 26.18 | $26.25 | 681517 |
| 2024-12-06 | 26.17 | $26.28 | 666100 |
| 2024-12-05 | 26.15 | $26.25 | 1.1M |
| 2024-12-04 | 26.14 | $26.21 | 1.3M |
| 2024-12-03 | 26.13 | $26.16 | 986200 |
| 2024-12-02 | 26.12 | $26.18 | 1.4M |
| 2024-11-29 | 26.11 | $26.30 | 312400 |
| 2024-11-27 | 26.08 | $26.24 | 728400 |
| 2024-11-26 | 26.07 | $26.18 | 1.3M |
| 2024-11-25 | 26.05 | $26.20 | 1.1M |
| 2024-11-22 | 26.04 | $26.07 | 1.1M |
| 2024-11-21 | 26.04 | $26.08 | 1.0M |
| 2024-11-20 | 26.03 | $26.05 | 1.0M |
| 2024-11-19 | 26.03 | $26.05 | 824839 |
| 2024-11-18 | 26.04 | $26.03 | 1.3M |
| 2024-11-15 | 26.04 | $25.96 | 1.0M |
| 2024-11-14 | 26.06 | $26.01 | 981100 |
| 2024-11-13 | 26.07 | $26.02 | 894947 |
| 2024-11-12 | 26.08 | $26.03 | 882000 |
| 2024-11-11 | 26.09 | $26.11 | 1.2M |
| 2024-11-08 | 26.09 | $26.12 | 903400 |
| 2024-11-07 | 26.10 | $26.08 | 860509 |
| 2024-11-06 | 26.11 | $25.91 | 843700 |
| 2024-11-05 | 26.14 | $25.99 | 1.1M |
| 2024-11-04 | 26.16 | $25.96 | 882000 |
| 2024-11-01 | 26.18 | $25.84 | 1.1M |
| 2024-10-31 | 26.22 | $26.14 | 728500 |
| 2024-10-30 | 26.24 | $26.14 | 840600 |
| 2024-10-29 | 26.25 | $26.16 | 792845 |
| 2024-10-28 | 26.27 | $26.13 | 445204 |
| 2024-10-25 | 26.29 | $26.17 | 1.1M |
| 2024-10-24 | 26.30 | $26.18 | 976220 |
| 2024-10-23 | 26.32 | $26.18 | 1.3M |
| 2024-10-22 | 26.35 | $26.23 | 612100 |
| 2024-10-21 | 26.37 | $26.27 | 789149 |
| 2024-10-18 | 26.38 | $26.37 | 1.3M |
| 2024-10-17 | 26.39 | $26.35 | 1.4M |
| 2024-10-16 | 26.41 | $26.37 | 710200 |
| 2024-10-15 | 26.42 | $26.35 | 579905 |
| 2024-10-14 | 26.43 | $26.31 | 543327 |
| 2024-10-11 | 26.45 | $26.31 | 755800 |
| 2024-10-10 | 26.48 | $26.30 | 857449 |
| 2024-10-09 | 26.50 | $26.27 | 1.0M |
| 2024-10-08 | 26.53 | $26.30 | 778300 |
| 2024-10-07 | 26.55 | $26.30 | 918900 |
| 2024-10-04 | 26.58 | $26.35 | 656934 |
| 2024-10-03 | 26.60 | $26.49 | 3.2M |
| 2024-10-02 | 26.61 | $26.53 | 2.1M |
| 2024-10-01 | 26.61 | $26.55 | 2.3M |
| 2024-09-30 | 26.61 | $26.65 | 1.5M |
| 2024-09-27 | 26.60 | $26.68 | 874308 |
| 2024-09-26 | 26.59 | $26.66 | 1.0M |
| 2024-09-25 | 26.57 | $26.63 | 1.6M |
| 2024-09-24 | 26.56 | $26.66 | 678100 |
| 2024-09-23 | 26.55 | $26.66 | 1.3M |
| 2024-09-20 | 26.53 | $26.66 | 431449 |
| 2024-09-19 | 26.51 | $26.66 | 559146 |
| 2024-09-18 | 26.49 | $26.60 | 748137 |
| 2024-09-17 | 26.48 | $26.64 | 407838 |
| 2024-09-16 | 26.46 | $26.64 | 1.0M |
| 2024-09-13 | 26.43 | $26.54 | 450121 |
| 2024-09-12 | 26.42 | $26.53 | 856905 |
| 2024-09-11 | 26.40 | $26.49 | 579015 |
| 2024-09-10 | 26.39 | $26.48 | 395638 |
| 2024-09-09 | 26.37 | $26.44 | 473100 |
| 2024-09-06 | 26.36 | $26.41 | 674600 |
| 2024-09-05 | 26.35 | $26.39 | 592537 |
| 2024-09-04 | 26.34 | $26.35 | 703109 |
| 2024-09-03 | 26.33 | $26.30 | 534645 |
| 2024-08-30 | 26.32 | $26.38 | 320915 |
| 2024-08-29 | 26.31 | $26.43 | 618900 |
| 2024-08-28 | 26.29 | $26.43 | 386923 |
| 2024-08-27 | 26.27 | $26.44 | 361108 |
| 2024-08-26 | 26.24 | $26.43 | 417000 |
| 2024-08-23 | 26.22 | $26.41 | 248437 |
| 2024-08-22 | 26.19 | $26.33 | 397500 |
| 2024-08-21 | 26.17 | $26.36 | 1.4M |
| 2024-08-20 | 26.14 | $26.32 | 531922 |
| 2024-08-19 | 26.12 | $26.29 | 492900 |
| 2024-08-16 | 26.09 | $26.26 | 706200 |
| 2024-08-15 | 26.07 | $26.18 | 483800 |
| 2024-08-14 | 26.06 | $26.14 | 426000 |
| 2024-08-13 | 26.04 | $26.16 | 423800 |
| 2024-08-12 | 26.03 | $26.09 | 443200 |
| 2024-08-09 | 26.02 | $26.06 | 641600 |
| 2024-08-08 | 26.01 | $26.00 | 551223 |
| 2024-08-07 | 26.01 | $26.02 | 754700 |
| 2024-08-06 | 26.00 | $26.00 | 599427 |
| 2024-08-05 | 26.00 | $26.17 | 507800 |
| 2024-08-02 | 25.97 | $26.17 | 565500 |
| 2024-08-01 | 25.95 | $26.06 | 478900 |
| 2024-07-31 | 25.93 | $26.10 | 835000 |
| 2024-07-30 | 25.91 | $25.98 | 1.4M |
| 2024-07-29 | 25.89 | $25.97 | 272839 |
| 2024-07-26 | 25.87 | $25.96 | 175600 |
| 2024-07-25 | 25.86 | $25.88 | 326000 |
| 2024-07-24 | 25.85 | $25.87 | 329200 |
| 2024-07-23 | 25.84 | $25.88 | 447021 |
| 2024-07-22 | 25.83 | $25.90 | 224546 |
| 2024-07-19 | 25.82 | $25.90 | 85641 |
| 2024-07-18 | 25.80 | $25.92 | 244300 |
| 2024-07-17 | 25.78 | $25.98 | 167100 |
| 2024-07-16 | 25.76 | $26.02 | 306229 |
| 2024-07-15 | 25.73 | $25.92 | 366307 |
| 2024-07-12 | 25.71 | $25.90 | 228603 |
| 2024-07-11 | 25.69 | $25.84 | 1.2M |
| 2024-07-10 | 25.67 | $25.76 | 336300 |
| 2024-07-09 | 25.66 | $25.74 | 336100 |
| 2024-07-08 | 25.65 | $25.73 | 244200 |
| 2024-07-05 | 25.64 | $25.70 | 237700 |
| 2024-07-03 | 25.64 | $25.61 | 185906 |
| 2024-07-02 | 25.64 | $25.50 | 803800 |
| 2024-07-01 | 25.65 | $25.46 | 316645 |
| 2024-06-28 | 25.67 | $25.64 | 432300 |
| 2024-06-27 | 25.67 | $25.70 | 351300 |
| 2024-06-26 | 25.66 | $25.69 | 502900 |
| 2024-06-25 | 25.66 | $25.73 | 307300 |
| 2024-06-24 | 25.65 | $25.72 | 227431 |
| 2024-06-21 | 25.64 | $25.70 | 246757 |
| 2024-06-20 | 25.63 | $25.71 | 197117 |
| 2024-06-18 | 25.62 | $25.71 | 388700 |
| 2024-06-17 | 25.61 | $25.67 | 257600 |
| 2024-06-14 | 25.60 | $25.71 | 694848 |
| 2024-06-13 | 25.59 | $25.71 | 213732 |
| 2024-06-12 | 25.58 | $25.64 | 464616 |
| 2024-06-11 | 25.57 | $25.55 | 371200 |
| 2024-06-10 | 25.58 | $25.49 | 130907 |
| 2024-06-07 | 25.58 | $25.52 | 251619 |
| 2024-06-06 | 25.59 | $25.68 | 180800 |
| 2024-06-05 | 25.58 | $25.61 | 566927 |
| 2024-06-04 | 25.58 | $25.60 | 1.3M |
| 2024-06-03 | 25.57 | $25.54 | 294200 |
| 2024-05-31 | 25.58 | $25.58 | 102700 |
| 2024-05-30 | 25.57 | $25.53 | 285200 |
| 2024-05-29 | 25.57 | $25.47 | 269149 |
| 2024-05-28 | 25.58 | $25.54 | 276139 |
| 2024-05-24 | 25.58 | $25.57 | 224944 |
| 2024-05-23 | 25.57 | $25.58 | 164500 |
| 2024-05-22 | 25.56 | $25.65 | 780113 |
| 2024-05-21 | 25.54 | $25.68 | 207611 |
| 2024-05-20 | 25.52 | $25.62 | 288700 |
| 2024-05-17 | 25.50 | $25.63 | 112700 |
| 2024-05-16 | 25.48 | $25.69 | 961200 |
| 2024-05-15 | 25.45 | $25.68 | 165600 |
| 2024-05-14 | 25.41 | $25.55 | 173438 |
| 2024-05-13 | 25.39 | $25.51 | 242100 |
| 2024-05-10 | 25.37 | $25.50 | 204336 |
| 2024-05-09 | 25.36 | $25.54 | 1.2M |
| 2024-05-08 | 25.33 | $25.51 | 803739 |
| 2024-05-07 | 25.31 | $25.52 | 225600 |
| 2024-05-06 | 25.29 | $25.47 | 166637 |
| 2024-05-03 | 25.27 | $25.41 | 178844 |
| 2024-05-02 | 25.26 | $25.29 | 181800 |
| 2024-05-01 | 25.26 | $25.22 | 311723 |
| 2024-04-30 | 25.27 | $25.28 | 192133 |
| 2024-04-29 | 25.28 | $25.34 | 442400 |
| 2024-04-26 | 25.28 | $25.25 | 272600 |
| 2024-04-25 | 25.29 | $25.24 | 113600 |
| 2024-04-24 | 25.31 | $25.25 | 280939 |
| 2024-04-23 | 25.32 | $25.31 | 1.9M |
| 2024-04-22 | 25.33 | $25.21 | 1.9M |
| 2024-04-19 | 25.36 | $25.17 | 124200 |
| 2024-04-18 | 25.39 | $25.15 | 557700 |
| 2024-04-17 | 25.42 | $25.21 | 187600 |
| 2024-04-16 | 25.45 | $25.14 | 282000 |
| 2024-04-15 | 25.49 | $25.24 | 354300 |
| 2024-04-12 | 25.52 | $25.35 | 372100 |
| 2024-04-11 | 25.54 | $25.32 | 1.3M |
| 2024-04-10 | 25.57 | $25.35 | 2.1M |
| 2024-04-09 | 25.59 | $25.56 | 348004 |
| 2024-04-08 | 25.60 | $25.49 | 259400 |
| 2024-04-05 | 25.61 | $25.51 | 162500 |
| 2024-04-04 | 25.62 | $25.58 | 300600 |
| 2024-04-03 | 25.62 | $25.53 | 211420 |
| 2024-04-02 | 25.63 | $25.53 | 273000 |
| 2024-04-01 | 25.64 | $25.54 | 230331 |
| 2024-03-28 | 25.65 | $25.76 | 653200 |
| 2024-03-27 | 25.63 | $25.73 | 190635 |
| 2024-03-26 | 25.62 | $25.72 | 680200 |
| 2024-03-25 | 25.61 | $25.70 | 165900 |
| 2024-03-22 | 25.59 | $25.71 | 532430 |
| 2024-03-21 | 25.58 | $25.66 | 897141 |
| 2024-03-20 | 25.57 | $25.62 | 207339 |
| 2024-03-19 | 25.56 | $25.54 | 170145 |
| 2024-03-18 | 25.56 | $25.48 | 133001 |
| 2024-03-15 | 25.57 | $25.51 | 541000 |
| 2024-03-14 | 25.57 | $25.53 | 1.6M |
| 2024-03-13 | 25.57 | $25.64 | 56600 |
| 2024-03-12 | 25.55 | $25.65 | 143733 |
| 2024-03-11 | 25.54 | $25.66 | 262000 |
| 2024-03-08 | 25.53 | $25.68 | 112200 |
| 2024-03-07 | 25.51 | $25.65 | 303700 |
| 2024-03-06 | 25.49 | $25.61 | 300900 |
| 2024-03-05 | 25.48 | $25.55 | 151900 |
| 2024-03-04 | 25.47 | $25.48 | 139600 |
| 2024-03-01 | 25.47 | $25.47 | 157622 |
| 2024-02-29 | 25.48 | $25.52 | 173316 |
| 2024-02-28 | 25.48 | $25.49 | 272838 |
| 2024-02-27 | 25.48 | $25.44 | 68600 |
| 2024-02-26 | 25.49 | $25.48 | 51718 |
| 2024-02-23 | 25.49 | $25.52 | 137845 |
| 2024-02-22 | 25.50 | $25.44 | 433814 |
| 2024-02-21 | 25.51 | $25.42 | 51607 |
| 2024-02-20 | 25.52 | $25.45 | 153200 |
| 2024-02-16 | 25.53 | $25.44 | 108100 |
| 2024-02-15 | 25.54 | $25.47 | 112200 |
| 2024-02-14 | 25.55 | $25.40 | 282747 |
| 2024-02-13 | 25.57 | $25.40 | 186242 |
| 2024-02-12 | 25.59 | $25.54 | 356010 |
| 2024-02-09 | 25.59 | $25.52 | 125300 |
| 2024-02-08 | 25.60 | $25.52 | 149900 |
| 2024-02-07 | 25.61 | $25.56 | 81600 |
| 2024-02-06 | 25.61 | $25.56 | 95726 |
| 2024-02-05 | 25.61 | $25.50 | 131400 |
| 2024-02-02 | 25.62 | $25.59 | 339724 |
| 2024-02-01 | 25.62 | $25.71 | 171933 |
| 2024-01-31 | 25.61 | $25.77 | 541409 |
| 2024-01-30 | 25.59 | $25.69 | 257043 |
| 2024-01-29 | 25.57 | $25.68 | 142305 |
| 2024-01-26 | 25.56 | $25.64 | 126327 |
| 2024-01-25 | 25.55 | $25.60 | 286106 |
| 2024-01-24 | 25.55 | $25.52 | 303719 |
| 2024-01-23 | 25.56 | $25.56 | 155500 |
| 2024-01-22 | 25.56 | $25.57 | 1.2M |
| 2024-01-19 | 25.56 | $25.52 | 201829 |
| 2024-01-18 | 25.57 | $25.51 | 139814 |
| 2024-01-17 | 25.58 | $25.53 | 151200 |
| 2024-01-16 | 25.59 | $25.63 | 148900 |
| 2024-01-12 | 25.58 | $25.72 | 221700 |
| 2024-01-11 | 25.57 | $25.64 | 110200 |
| 2024-01-10 | 25.56 | $25.47 | 254800 |
| 2024-01-09 | 25.57 | $25.49 | 296800 |
| 2024-01-08 | 25.57 | $25.46 | 142742 |
| 2024-01-05 | 25.58 | $25.41 | 186200 |
| 2024-01-04 | 25.58 | $25.44 | 124501 |
| 2024-01-03 | 25.59 | $25.56 | 140500 |
| 2024-01-02 | 25.58 | $25.55 | 114833 |
| 2023-12-29 | 25.57 | $25.67 | 141700 |
| 2023-12-28 | 25.54 | $25.67 | 189040 |
| 2023-12-27 | 25.51 | $25.81 | 136020 |
| 2023-12-26 | 25.46 | $25.72 | 66800 |
| 2023-12-22 | 25.42 | $25.73 | 231218 |
| 2023-12-21 | 25.37 | $25.68 | 301614 |
| 2023-12-20 | 25.33 | $25.65 | 266700 |
| 2023-12-19 | 25.28 | $25.60 | 311300 |
| 2023-12-18 | 25.23 | $25.57 | 128600 |
| 2023-12-15 | 25.18 | $25.58 | 76105 |
| 2023-12-14 | 25.13 | $25.61 | 150638 |
| 2023-12-13 | 25.06 | $25.38 | 752424 |
| 2023-12-12 | 25.02 | $25.15 | 174500 |
| 2023-12-11 | 25.00 | $25.10 | 258200 |
| 2023-12-08 | 24.97 | $25.10 | 265600 |
| 2023-12-07 | 24.95 | $25.16 | 208738 |
| 2023-12-06 | 24.91 | $25.15 | 201242 |
| 2023-12-05 | 24.87 | $25.13 | 1.1M |
| 2023-12-04 | 24.84 | $25.03 | 865312 |
| 2023-12-01 | 24.80 | $25.02 | 59200 |
| 2023-11-30 | 24.77 | $25.01 | 305846 |
| 2023-11-29 | 24.73 | $25.05 | 300547 |
| 2023-11-28 | 24.68 | $24.94 | 104706 |
| 2023-11-27 | 24.64 | $24.82 | 68435 |
| 2023-11-24 | 24.60 | $24.77 | 20000 |
| 2023-11-22 | 24.57 | $24.81 | 258940 |
| 2023-11-21 | 24.53 | $24.77 | 164327 |
| 2023-11-20 | 24.48 | $24.81 | 321800 |
| 2023-11-17 | 24.43 | $24.74 | 129005 |
| 2023-11-16 | 24.39 | $24.71 | 168701 |
| 2023-11-15 | 24.34 | $24.68 | 254545 |
| 2023-11-14 | 24.29 | $24.68 | 95832 |
| 2023-11-13 | 24.23 | $24.42 | 86300 |
| 2023-11-10 | 24.20 | $24.37 | 54226 |
| 2023-11-09 | 24.18 | $24.38 | 49600 |
| 2023-11-08 | 24.15 | $24.49 | 68708 |
| 2023-11-07 | 24.11 | $24.43 | 55500 |
| 2023-11-06 | 24.08 | $24.39 | 49700 |
| 2023-11-03 | 24.05 | $24.42 | 39200 |
| 2023-11-02 | 24.01 | $24.22 | 48400 |
| 2023-11-01 | 24.00 | $24.06 | 17037 |
| 2023-10-31 | 23.99 | $23.99 | 127036 |
| 2023-10-30 | 24.00 | $23.97 | 429603 |
| 2023-10-27 | 24.01 | $23.99 | 20800 |
| 2023-10-26 | 24.02 | $23.97 | 45700 |
| 2023-10-25 | 24.03 | $23.88 | 81200 |
| 2023-10-24 | 24.05 | $23.98 | 51243 |
| 2023-10-23 | 24.07 | $23.89 | 31230 |
| 2023-10-20 | 24.10 | $23.83 | 31000 |
| 2023-10-19 | 24.13 | $23.83 | 34300 |
| 2023-10-18 | 24.17 | $23.90 | 247800 |
| 2023-10-17 | 24.21 | $24.00 | 116519 |
| 2023-10-16 | 24.24 | $24.12 | 29100 |
| 2023-10-13 | 24.27 | $24.25 | 13714 |
| 2023-10-12 | 24.28 | $24.21 | 91523 |
| 2023-10-11 | 24.30 | $24.31 | 39000 |
| 2023-10-10 | 24.31 | $24.26 | 97800 |
| 2023-10-09 | 24.33 | $24.26 | 44900 |
| 2023-10-06 | 24.35 | $24.07 | 402513 |
| 2023-10-05 | 24.39 | $24.11 | 198700 |
| 2023-10-04 | 24.44 | $24.06 | 64600 |
| 2023-10-03 | 24.49 | $24.01 | 88441 |
| 2023-10-02 | 24.55 | $24.21 | 32548 |
| 2023-09-29 | 24.59 | $24.43 | 28600 |
| 2023-09-28 | 24.61 | $24.44 | 70719 |
| 2023-09-27 | 24.64 | $24.36 | 88900 |
| 2023-09-26 | 24.68 | $24.45 | 20500 |
| 2023-09-25 | 24.71 | $24.50 | 53300 |
| 2023-09-22 | 24.73 | $24.60 | 13900 |
| 2023-09-21 | 24.75 | $24.54 | 28500 |
| 2023-09-20 | 24.77 | $24.68 | 45307 |
| 2023-09-19 | 24.78 | $24.72 | 159215 |
| 2023-09-18 | 24.79 | $24.76 | 64600 |
| 2023-09-15 | 24.79 | $24.75 | 60300 |
| 2023-09-14 | 24.79 | $24.81 | 107703 |
| 2023-09-13 | 24.79 | $24.79 | 73714 |
| 2023-09-12 | 24.78 | $24.76 | 25349 |
| 2023-09-11 | 24.78 | $24.74 | 24400 |
| 2023-09-08 | 24.78 | $24.79 | 34746 |
| 2023-09-07 | 24.78 | $24.73 | 21034 |
| 2023-09-06 | 24.79 | $24.68 | 12642 |
| 2023-09-05 | 24.80 | $24.75 | 15147 |
| 2023-09-01 | 24.80 | $24.87 | 39443 |
| 2023-08-31 | 24.80 | $25.04 | 10500 |
| 2023-08-30 | 24.77 | $24.98 | 555300 |
| 2023-08-29 | 24.75 | $24.91 | 19802 |
| 2023-08-28 | 24.74 | $24.82 | 61600 |
| 2023-08-25 | 24.74 | $24.74 | 38100 |
| 2023-08-24 | 24.75 | $24.75 | 88240 |
| 2023-08-23 | 24.76 | $24.75 | 118900 |
| 2023-08-22 | 24.77 | $24.54 | 72300 |
| 2023-08-21 | 24.80 | $24.56 | 130918 |
| 2023-08-18 | 24.84 | $24.64 | 45225 |
| 2023-08-17 | 24.87 | $24.62 | 57735 |
| 2023-08-16 | 24.90 | $24.66 | 683048 |
| 2023-08-15 | 24.94 | $24.76 | 1.1M |
| 2023-08-14 | 24.96 | $24.82 | 12100 |
| 2023-08-11 | 24.99 | $24.83 | 16000 |
| 2023-08-10 | 25.01 | $24.90 | 48900 |
| 2023-08-09 | 25.03 | $24.98 | 28202 |
| 2023-08-08 | 25.04 | $24.95 | 25527 |
| 2023-08-07 | 25.06 | $24.89 | 360911 |
| 2023-08-04 | 25.08 | $24.91 | 27400 |
| 2023-08-03 | 25.10 | $24.75 | 46210 |
| 2023-08-02 | 25.13 | $24.88 | 35500 |
| 2023-08-01 | 25.16 | $25.00 | 662700 |
| 2023-07-31 | 25.17 | $25.21 | 144100 |
| 2023-07-28 | 25.16 | $25.13 | 18900 |
| 2023-07-27 | 25.16 | $25.05 | 63700 |
| 2023-07-26 | 25.16 | $25.22 | 65900 |
| 2023-07-25 | 25.15 | $25.16 | 66800 |
| 2023-07-24 | 25.14 | $25.21 | 34400 |
| 2023-07-21 | 25.13 | $25.24 | 16900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.32
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.87
Average
25.99
Maximum
26.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.32 | $26.28 | 4.0M |
| 2026-07-16 | 26.33 | $26.32 | 3.5M |
| 2026-07-15 | 26.34 | $26.35 | 7.5M |
| 2026-07-14 | 26.34 | $26.28 | 3.7M |
| 2026-07-13 | 26.35 | $26.23 | 3.5M |
| 2026-07-10 | 26.38 | $26.30 | 3.6M |
| 2026-07-09 | 26.40 | $26.31 | 3.1M |
| 2026-07-08 | 26.42 | $26.31 | 5.7M |
| 2026-07-07 | 26.44 | $26.34 | 4.9M |
| 2026-07-06 | 26.46 | $26.41 | 4.4M |
| 2026-07-02 | 26.47 | $26.39 | 4.1M |
| 2026-07-01 | 26.48 | $26.34 | 2.7M |
| 2026-06-30 | 26.50 | $26.52 | 3.5M |
| 2026-06-29 | 26.49 | $26.59 | 2.4M |
| 2026-06-26 | 26.47 | $26.55 | 3.0M |
| 2026-06-25 | 26.44 | $26.52 | 4.1M |
| 2026-06-24 | 26.42 | $26.49 | 4.3M |
| 2026-06-23 | 26.41 | $26.44 | 4.7M |
| 2026-06-22 | 26.40 | $26.38 | 5.6M |
| 2026-06-18 | 26.40 | $26.46 | 3.1M |
| 2026-06-17 | 26.38 | $26.40 | 3.6M |
| 2026-06-16 | 26.38 | $26.52 | 5.0M |
| 2026-06-15 | 26.35 | $26.48 | 5.2M |
| 2026-06-12 | 26.32 | $26.42 | 2.8M |
| 2026-06-11 | 26.30 | $26.38 | 5.2M |
| 2026-06-10 | 26.29 | $26.25 | 3.5M |
| 2026-06-09 | 26.30 | $26.29 | 3.5M |
| 2026-06-08 | 26.31 | $26.24 | 3.7M |
| 2026-06-05 | 26.33 | $26.24 | 3.4M |
| 2026-06-04 | 26.35 | $26.33 | 3.4M |
| 2026-06-03 | 26.35 | $26.32 | 4.7M |
| 2026-06-02 | 26.36 | $26.38 | 11.7M |
| 2026-06-01 | 26.36 | $26.37 | 2.4M |
| 2026-05-29 | 26.35 | $26.49 | 3.6M |
| 2026-05-28 | 26.33 | $26.46 | 3.3M |
| 2026-05-27 | 26.30 | $26.41 | 2.3M |
| 2026-05-26 | 26.28 | $26.40 | 3.7M |
| 2026-05-22 | 26.26 | $26.33 | 3.2M |
| 2026-05-21 | 26.26 | $26.27 | 4.5M |
| 2026-05-20 | 26.26 | $26.23 | 5.6M |
| 2026-05-19 | 26.27 | $26.07 | 3.3M |
| 2026-05-18 | 26.32 | $26.20 | 4.0M |
| 2026-05-15 | 26.36 | $26.22 | 7.9M |
| 2026-05-14 | 26.39 | $26.33 | 2.3M |
| 2026-05-13 | 26.40 | $26.34 | 2.3M |
| 2026-05-12 | 26.42 | $26.35 | 4.3M |
| 2026-05-11 | 26.43 | $26.41 | 3.2M |
| 2026-05-08 | 26.44 | $26.47 | 4.0M |
| 2026-05-07 | 26.43 | $26.42 | 2.6M |
| 2026-05-06 | 26.44 | $26.46 | 3.8M |
| 2026-05-05 | 26.43 | $26.33 | 10.4M |
| 2026-05-04 | 26.45 | $26.31 | 2.8M |
| 2026-05-01 | 26.48 | $26.36 | 2.7M |
| 2026-04-30 | 26.51 | $26.45 | 2.7M |
| 2026-04-29 | 26.51 | $26.42 | 3.3M |
| 2026-04-28 | 26.53 | $26.51 | 2.8M |
| 2026-04-27 | 26.53 | $26.53 | 2.6M |
| 2026-04-24 | 26.52 | $26.57 | 4.1M |
| 2026-04-23 | 26.51 | $26.52 | 2.9M |
| 2026-04-22 | 26.50 | $26.58 | 2.0M |
| 2026-04-21 | 26.47 | $26.54 | 2.3M |
| 2026-04-20 | 26.46 | $26.62 | 2.0M |
| 2026-04-17 | 26.42 | $26.60 | 4.1M |
| 2026-04-16 | 26.38 | $26.53 | 2.8M |
| 2026-04-15 | 26.35 | $26.54 | 3.4M |
| 2026-04-14 | 26.31 | $26.57 | 3.1M |
| 2026-04-13 | 26.26 | $26.50 | 2.3M |
| 2026-04-10 | 26.22 | $26.44 | 4.2M |
| 2026-04-09 | 26.18 | $26.45 | 2.9M |
| 2026-04-08 | 26.14 | $26.36 | 3.3M |
| 2026-04-07 | 26.11 | $26.26 | 2.9M |
| 2026-04-06 | 26.09 | $26.23 | 2.8M |
| 2026-04-02 | 26.08 | $26.22 | 2.7M |
| 2026-04-01 | 26.08 | $26.16 | 3.7M |
| 2026-03-31 | 26.08 | $26.20 | 4.4M |
| 2026-03-30 | 26.08 | $26.07 | 4.7M |
| 2026-03-27 | 26.11 | $25.94 | 6.2M |
| 2026-03-26 | 26.17 | $26.08 | 4.2M |
| 2026-03-25 | 26.21 | $26.21 | 6.0M |
| 2026-03-24 | 26.23 | $26.15 | 4.3M |
| 2026-03-23 | 26.27 | $26.17 | 7.1M |
| 2026-03-20 | 26.31 | $26.12 | 5.4M |
| 2026-03-19 | 26.37 | $26.33 | 8.5M |
| 2026-03-18 | 26.39 | $26.32 | 2.0M |
| 2026-03-17 | 26.42 | $26.40 | 2.9M |
| 2026-03-16 | 26.45 | $26.31 | 3.2M |
| 2026-03-13 | 26.49 | $26.24 | 3.7M |
| 2026-03-12 | 26.56 | $26.32 | 4.6M |
| 2026-03-11 | 26.62 | $26.46 | 3.4M |
| 2026-03-10 | 26.66 | $26.54 | 3.8M |
| 2026-03-09 | 26.70 | $26.56 | 3.2M |
| 2026-03-06 | 26.73 | $26.55 | 2.9M |
| 2026-03-05 | 26.78 | $26.60 | 3.2M |
| 2026-03-04 | 26.82 | $26.65 | 3.5M |
| 2026-03-03 | 26.85 | $26.70 | 8.0M |
| 2026-03-02 | 26.89 | $26.73 | 3.6M |
| 2026-02-27 | 26.92 | $26.93 | 3.1M |
| 2026-02-26 | 26.91 | $26.93 | 2.7M |
| 2026-02-25 | 26.90 | $26.91 | 2.4M |
| 2026-02-24 | 26.89 | $26.90 | 3.1M |
| 2026-02-23 | 26.89 | $26.93 | 2.7M |
| 2026-02-20 | 26.88 | $26.89 | 4.2M |
| 2026-02-19 | 26.87 | $26.90 | 3.5M |
| 2026-02-18 | 26.86 | $26.89 | 2.9M |
| 2026-02-17 | 26.85 | $26.91 | 3.5M |
| 2026-02-13 | 26.83 | $26.91 | 3.5M |
| 2026-02-12 | 26.82 | $26.87 | 2.8M |
| 2026-02-11 | 26.80 | $26.81 | 2.8M |
| 2026-02-10 | 26.80 | $26.85 | 4.4M |
| 2026-02-09 | 26.79 | $26.82 | 3.6M |
| 2026-02-06 | 26.79 | $26.77 | 2.4M |
| 2026-02-05 | 26.79 | $26.76 | 7.0M |
| 2026-02-04 | 26.80 | $26.71 | 4.9M |
| 2026-02-03 | 26.81 | $26.75 | 3.2M |
| 2026-02-02 | 26.83 | $26.72 | 4.3M |
| 2026-01-30 | 26.85 | $26.85 | 3.2M |
| 2026-01-29 | 26.84 | $26.87 | 3.4M |
| 2026-01-28 | 26.83 | $26.84 | 6.4M |
| 2026-01-27 | 26.83 | $26.86 | 3.6M |
| 2026-01-26 | 26.82 | $26.86 | 4.8M |
| 2026-01-23 | 26.81 | $26.85 | 3.3M |
| 2026-01-22 | 26.80 | $26.82 | 3.1M |
| 2026-01-21 | 26.80 | $26.79 | 2.5M |
| 2026-01-20 | 26.80 | $26.76 | 4.3M |
| 2026-01-16 | 26.80 | $26.82 | 5.0M |
| 2026-01-15 | 26.80 | $26.82 | 3.3M |
| 2026-01-14 | 26.79 | $26.84 | 3.1M |
| 2026-01-13 | 26.78 | $26.80 | 3.9M |
| 2026-01-12 | 26.77 | $26.80 | 18.9M |
| 2026-01-09 | 26.77 | $26.81 | 4.4M |
| 2026-01-08 | 26.76 | $26.75 | 3.8M |
| 2026-01-07 | 26.76 | $26.78 | 2.7M |
| 2026-01-06 | 26.76 | $26.77 | 4.7M |
| 2026-01-05 | 26.75 | $26.73 | 6.6M |
| 2026-01-02 | 26.76 | $26.71 | 3.3M |
| 2025-12-31 | 26.77 | $26.68 | 3.1M |
| 2025-12-30 | 26.79 | $26.86 | 2.6M |
| 2025-12-29 | 26.78 | $26.86 | 2.2M |
| 2025-12-26 | 26.76 | $26.83 | 1.5M |
| 2025-12-24 | 26.74 | $26.84 | 2.3M |
| 2025-12-23 | 26.72 | $26.76 | 3.1M |
| 2025-12-22 | 26.72 | $26.75 | 3.3M |
| 2025-12-19 | 26.71 | $26.74 | 2.1M |
| 2025-12-18 | 26.71 | $26.75 | 3.6M |
| 2025-12-17 | 26.71 | $26.70 | 3.5M |
| 2025-12-16 | 26.71 | $26.72 | 2.6M |
| 2025-12-15 | 26.71 | $26.70 | 3.2M |
| 2025-12-12 | 26.72 | $26.65 | 2.9M |
| 2025-12-11 | 26.74 | $26.68 | 2.9M |
| 2025-12-10 | 26.76 | $26.68 | 2.7M |
| 2025-12-09 | 26.77 | $26.70 | 6.0M |
| 2025-12-08 | 26.79 | $26.74 | 5.1M |
| 2025-12-05 | 26.80 | $26.78 | 2.3M |
| 2025-12-04 | 26.81 | $26.80 | 2.9M |
| 2025-12-03 | 26.81 | $26.82 | 4.5M |
| 2025-12-02 | 26.80 | $26.77 | 2.4M |
| 2025-12-01 | 26.81 | $26.75 | 2.8M |
| 2025-11-28 | 26.82 | $26.94 | 1.9M |
| 2025-11-26 | 26.80 | $26.93 | 6.3M |
| 2025-11-25 | 26.77 | $26.88 | 3.2M |
| 2025-11-24 | 26.75 | $26.82 | 2.1M |
| 2025-11-21 | 26.74 | $26.76 | 4.2M |
| 2025-11-20 | 26.74 | $26.71 | 3.6M |
| 2025-11-19 | 26.75 | $26.70 | 3.8M |
| 2025-11-18 | 26.76 | $26.72 | 3.2M |
| 2025-11-17 | 26.77 | $26.71 | 2.4M |
| 2025-11-14 | 26.79 | $26.73 | 2.2M |
| 2025-11-13 | 26.80 | $26.75 | 3.1M |
| 2025-11-12 | 26.81 | $26.81 | 4.9M |
| 2025-11-11 | 26.82 | $26.82 | 1.9M |
| 2025-11-10 | 26.81 | $26.76 | 2.5M |
| 2025-11-07 | 26.83 | $26.75 | 2.2M |
| 2025-11-06 | 26.84 | $26.76 | 3.5M |
| 2025-11-05 | 26.86 | $26.72 | 3.1M |
| 2025-11-04 | 26.89 | $26.74 | 4.5M |
| 2025-11-03 | 26.91 | $26.74 | 2.8M |
| 2025-10-31 | 26.95 | $26.88 | 3.4M |
| 2025-10-30 | 26.95 | $26.91 | 3.9M |
| 2025-10-29 | 26.95 | $26.95 | 3.8M |
| 2025-10-28 | 26.95 | $27.02 | 3.3M |
| 2025-10-27 | 26.92 | $27.00 | 3.4M |
| 2025-10-24 | 26.90 | $26.95 | 3.4M |
| 2025-10-23 | 26.88 | $26.93 | 3.5M |
| 2025-10-22 | 26.87 | $26.93 | 2.8M |
| 2025-10-21 | 26.85 | $26.94 | 2.8M |
| 2025-10-20 | 26.82 | $26.90 | 2.6M |
| 2025-10-17 | 26.80 | $26.84 | 3.5M |
| 2025-10-16 | 26.79 | $26.85 | 2.5M |
| 2025-10-15 | 26.78 | $26.81 | 2.4M |
| 2025-10-14 | 26.77 | $26.77 | 1.9M |
| 2025-10-13 | 26.77 | $26.72 | 1.1M |
| 2025-10-10 | 26.78 | $26.71 | 4.0M |
| 2025-10-09 | 26.79 | $26.72 | 2.7M |
| 2025-10-08 | 26.80 | $26.75 | 2.7M |
| 2025-10-07 | 26.81 | $26.75 | 3.4M |
| 2025-10-06 | 26.82 | $26.74 | 2.0M |
| 2025-10-03 | 26.83 | $26.74 | 1.9M |
| 2025-10-02 | 26.85 | $26.76 | 3.0M |
| 2025-10-01 | 26.86 | $26.76 | 3.0M |
| 2025-09-30 | 26.87 | $26.84 | 2.5M |
| 2025-09-29 | 26.87 | $26.81 | 2.2M |
| 2025-09-26 | 26.87 | $26.79 | 2.0M |
| 2025-09-25 | 26.88 | $26.81 | 2.3M |
| 2025-09-24 | 26.88 | $26.84 | 2.8M |
| 2025-09-23 | 26.88 | $26.85 | 1.8M |
| 2025-09-22 | 26.88 | $26.83 | 2.0M |
| 2025-09-19 | 26.87 | $26.86 | 2.1M |
| 2025-09-18 | 26.86 | $26.85 | 2.8M |
| 2025-09-17 | 26.85 | $26.88 | 2.4M |
| 2025-09-16 | 26.83 | $26.89 | 2.7M |
| 2025-09-15 | 26.81 | $26.89 | 4.3M |
| 2025-09-12 | 26.78 | $26.84 | 4.0M |
| 2025-09-11 | 26.76 | $26.82 | 4.0M |
| 2025-09-10 | 26.73 | $26.79 | 2.4M |
| 2025-09-09 | 26.71 | $26.76 | 5.2M |
| 2025-09-08 | 26.69 | $26.78 | 2.1M |
| 2025-09-05 | 26.66 | $26.71 | 2.5M |
| 2025-09-04 | 26.64 | $26.64 | 3.4M |
| 2025-09-03 | 26.63 | $26.56 | 2.1M |
| 2025-09-02 | 26.64 | $26.53 | 1.9M |
| 2025-08-29 | 26.66 | $26.69 | 1.3M |
| 2025-08-28 | 26.64 | $26.69 | 2.6M |
| 2025-08-27 | 26.62 | $26.67 | 5.1M |
| 2025-08-26 | 26.60 | $26.66 | 2.5M |
| 2025-08-25 | 26.59 | $26.63 | 1.3M |
| 2025-08-22 | 26.57 | $26.61 | 2.6M |
| 2025-08-21 | 26.55 | $26.51 | 2.0M |
| 2025-08-20 | 26.56 | $26.53 | 2.1M |
| 2025-08-19 | 26.55 | $26.53 | 2.3M |
| 2025-08-18 | 26.55 | $26.54 | 1.7M |
| 2025-08-15 | 26.55 | $26.54 | 1.9M |
| 2025-08-14 | 26.54 | $26.57 | 1.8M |
| 2025-08-13 | 26.53 | $26.58 | 2.1M |
| 2025-08-12 | 26.51 | $26.52 | 1.7M |
| 2025-08-11 | 26.50 | $26.49 | 1.8M |
| 2025-08-08 | 26.50 | $26.49 | 1.4M |
| 2025-08-07 | 26.49 | $26.50 | 1.9M |
| 2025-08-06 | 26.48 | $26.51 | 3.6M |
| 2025-08-05 | 26.47 | $26.50 | 2.4M |
| 2025-08-04 | 26.46 | $26.48 | 3.4M |
| 2025-08-01 | 26.44 | $26.44 | 1.9M |
| 2025-07-31 | 26.44 | $26.43 | 1.7M |
| 2025-07-30 | 26.43 | $26.44 | 3.4M |
| 2025-07-29 | 26.43 | $26.46 | 2.4M |
| 2025-07-28 | 26.42 | $26.42 | 1.6M |
| 2025-07-25 | 26.41 | $26.43 | 1.1M |
| 2025-07-24 | 26.40 | $26.40 | 1.1M |
| 2025-07-23 | 26.39 | $26.39 | 1.3M |
| 2025-07-22 | 26.39 | $26.44 | 2.7M |
| 2025-07-21 | 26.37 | $26.40 | 1.8M |
| 2025-07-18 | 26.36 | $26.34 | 2.6M |
| 2025-07-17 | 26.36 | $26.30 | 1.8M |
| 2025-07-16 | 26.37 | $26.30 | 1.7M |
| 2025-07-15 | 26.38 | $26.25 | 1.5M |
| 2025-07-14 | 26.40 | $26.32 | 2.0M |
| 2025-07-11 | 26.41 | $26.32 | 2.9M |
| 2025-07-10 | 26.43 | $26.39 | 2.4M |
| 2025-07-09 | 26.42 | $26.39 | 4.2M |
| 2025-07-08 | 26.42 | $26.31 | 2.8M |
| 2025-07-07 | 26.43 | $26.34 | 2.5M |
| 2025-07-03 | 26.44 | $26.38 | 4.2M |
| 2025-07-02 | 26.44 | $26.42 | 2.2M |
| 2025-07-01 | 26.43 | $26.39 | 2.5M |
| 2025-06-30 | 26.43 | $26.54 | 2.5M |
| 2025-06-27 | 26.39 | $26.46 | 1.2M |
| 2025-06-26 | 26.37 | $26.50 | 3.1M |
| 2025-06-25 | 26.33 | $26.45 | 2.5M |
| 2025-06-24 | 26.29 | $26.41 | 1.5M |
| 2025-06-23 | 26.26 | $26.34 | 1.9M |
| 2025-06-20 | 26.23 | $26.27 | 1.2M |
| 2025-06-18 | 26.21 | $26.24 | 1.3M |
| 2025-06-17 | 26.20 | $26.24 | 1.3M |
| 2025-06-16 | 26.19 | $26.18 | 1.2M |
| 2025-06-13 | 26.18 | $26.20 | 1.4M |
| 2025-06-12 | 26.17 | $26.29 | 1.5M |
| 2025-06-11 | 26.14 | $26.23 | 1.6M |
| 2025-06-10 | 26.12 | $26.15 | 1.7M |
| 2025-06-09 | 26.11 | $26.11 | 2.1M |
| 2025-06-06 | 26.11 | $26.04 | 1.5M |
| 2025-06-05 | 26.12 | $26.13 | 1.3M |
| 2025-06-04 | 26.12 | $26.21 | 1.9M |
| 2025-06-03 | 26.09 | $26.08 | 1.4M |
| 2025-06-02 | 26.09 | $26.06 | 1.2M |
| 2025-05-30 | 26.09 | $26.22 | 1.5M |
| 2025-05-29 | 26.07 | $26.18 | 3.2M |
| 2025-05-28 | 26.04 | $26.09 | 1.3M |
| 2025-05-27 | 26.03 | $26.11 | 2.2M |
| 2025-05-23 | 26.01 | $26.01 | 825000 |
| 2025-05-22 | 26.01 | $25.99 | 1.4M |
| 2025-05-21 | 26.02 | $25.96 | 2.7M |
| 2025-05-20 | 26.03 | $26.08 | 1.7M |
| 2025-05-19 | 26.02 | $26.10 | 1.4M |
| 2025-05-16 | 26.00 | $26.09 | 1.0M |
| 2025-05-15 | 25.98 | $26.08 | 2.2M |
| 2025-05-14 | 25.97 | $25.98 | 1.7M |
| 2025-05-13 | 25.97 | $26.04 | 3.4M |
| 2025-05-12 | 25.95 | $25.95 | 2.5M |
| 2025-05-09 | 25.96 | $25.97 | 1.5M |
| 2025-05-08 | 25.96 | $25.91 | 1.8M |
| 2025-05-07 | 25.98 | $25.99 | 1.5M |
| 2025-05-06 | 25.98 | $25.98 | 2.8M |
| 2025-05-05 | 25.98 | $25.94 | 1.4M |
| 2025-05-02 | 25.99 | $25.97 | 1.7M |
| 2025-05-01 | 26.00 | $26.01 | 1.3M |
| 2025-04-30 | 26.00 | $26.19 | 5.2M |
| 2025-04-29 | 25.97 | $26.21 | 2.3M |
| 2025-04-28 | 25.92 | $26.17 | 1.5M |
| 2025-04-25 | 25.88 | $26.13 | 1.4M |
| 2025-04-24 | 25.84 | $26.06 | 2.3M |
| 2025-04-23 | 25.80 | $25.87 | 1.6M |
| 2025-04-22 | 25.81 | $25.83 | 2.0M |
| 2025-04-21 | 25.82 | $25.80 | 1.4M |
| 2025-04-17 | 25.84 | $25.85 | 1.0M |
| 2025-04-16 | 25.86 | $25.89 | 988127 |
| 2025-04-15 | 25.87 | $25.83 | 1.4M |
| 2025-04-14 | 25.89 | $25.76 | 1.1M |
| 2025-04-11 | 25.93 | $25.62 | 3.2M |
| 2025-04-10 | 26.02 | $25.71 | 3.4M |
| 2025-04-09 | 26.09 | $25.87 | 6.4M |
| 2025-04-08 | 26.15 | $25.80 | 6.1M |
| 2025-04-07 | 26.23 | $25.92 | 7.5M |
| 2025-04-04 | 26.30 | $26.19 | 5.0M |
| 2025-04-03 | 26.32 | $26.35 | 2.5M |
| 2025-04-02 | 26.31 | $26.25 | 2.0M |
| 2025-04-01 | 26.32 | $26.26 | 1.8M |
| 2025-03-31 | 26.33 | $26.35 | 1.6M |
| 2025-03-28 | 26.32 | $26.32 | 2.4M |
| 2025-03-27 | 26.32 | $26.26 | 1.0M |
| 2025-03-26 | 26.33 | $26.27 | 1.1M |
| 2025-03-25 | 26.34 | $26.32 | 1.8M |
| 2025-03-24 | 26.34 | $26.28 | 866235 |
| 2025-03-21 | 26.35 | $26.36 | 1.3M |
| 2025-03-20 | 26.34 | $26.37 | 1.7M |
| 2025-03-19 | 26.32 | $26.34 | 3.7M |
| 2025-03-18 | 26.32 | $26.28 | 5.2M |
| 2025-03-17 | 26.32 | $26.26 | 1.9M |
| 2025-03-14 | 26.33 | $26.23 | 1.7M |
| 2025-03-13 | 26.34 | $26.26 | 2.3M |
| 2025-03-12 | 26.35 | $26.24 | 1.5M |
| 2025-03-11 | 26.37 | $26.28 | 2.0M |
| 2025-03-10 | 26.38 | $26.37 | 3.1M |
| 2025-03-07 | 26.37 | $26.29 | 1.6M |
| 2025-03-06 | 26.38 | $26.32 | 1.6M |
| 2025-03-05 | 26.38 | $26.32 | 3.7M |
| 2025-03-04 | 26.39 | $26.36 | 2.2M |
| 2025-03-03 | 26.38 | $26.40 | 1.4M |
| 2025-02-28 | 26.36 | $26.48 | 1.6M |
| 2025-02-27 | 26.33 | $26.41 | 2.2M |
| 2025-02-26 | 26.30 | $26.43 | 1.6M |
| 2025-02-25 | 26.26 | $26.39 | 1.3M |
| 2025-02-24 | 26.22 | $26.30 | 867800 |
| 2025-02-21 | 26.20 | $26.28 | 1.7M |
| 2025-02-20 | 26.17 | $26.23 | 2.8M |
| 2025-02-19 | 26.16 | $26.19 | 1.8M |
| 2025-02-18 | 26.15 | $26.15 | 911421 |
| 2025-02-14 | 26.14 | $26.20 | 2.2M |
| 2025-02-13 | 26.12 | $26.15 | 1.8M |
| 2025-02-12 | 26.12 | $26.04 | 2.1M |
| 2025-02-11 | 26.13 | $26.11 | 1.7M |
| 2025-02-10 | 26.13 | $26.13 | 723543 |
| 2025-02-07 | 26.12 | $26.11 | 1.4M |
| 2025-02-06 | 26.12 | $26.16 | 2.1M |
| 2025-02-05 | 26.11 | $26.15 | 1.3M |
| 2025-02-04 | 26.09 | $26.09 | 1.1M |
| 2025-02-03 | 26.09 | $26.06 | 1.6M |
| 2025-01-31 | 26.10 | $26.17 | 4.6M |
| 2025-01-30 | 26.08 | $26.20 | 3.7M |
| 2025-01-29 | 26.05 | $26.13 | 2.7M |
| 2025-01-28 | 26.03 | $26.16 | 3.4M |
| 2025-01-27 | 26.00 | $26.15 | 1.1M |
| 2025-01-24 | 25.97 | $26.08 | 1.6M |
| 2025-01-23 | 25.94 | $26.04 | 1.1M |
| 2025-01-22 | 25.93 | $26.04 | 2.9M |
| 2025-01-21 | 25.91 | $26.05 | 2.0M |
| 2025-01-17 | 25.88 | $26.01 | 1.9M |
| 2025-01-16 | 25.87 | $26.01 | 2.8M |
| 2025-01-15 | 25.84 | $25.92 | 2.3M |
| 2025-01-14 | 25.84 | $25.77 | 1.1M |
| 2025-01-13 | 25.86 | $25.77 | 1.6M |
| 2025-01-10 | 25.89 | $25.79 | 2.3M |
| 2025-01-08 | 25.92 | $25.89 | 1.2M |
| 2025-01-07 | 25.94 | $25.89 | 980341 |
| 2025-01-06 | 25.96 | $25.94 | 982300 |
| 2025-01-03 | 25.97 | $25.93 | 1.3M |
| 2025-01-02 | 25.99 | $25.96 | 2.5M |
| 2024-12-31 | 26.00 | $25.92 | 1.4M |
| 2024-12-30 | 26.02 | $26.06 | 2.6M |
| 2024-12-27 | 26.02 | $25.99 | 988039 |
| 2024-12-26 | 26.03 | $26.01 | 1.9M |
| 2024-12-24 | 26.04 | $25.98 | 505715 |
| 2024-12-23 | 26.06 | $25.96 | 1.6M |
| 2024-12-20 | 26.08 | $25.98 | 1.0M |
| 2024-12-19 | 26.11 | $25.96 | 1.2M |
| 2024-12-18 | 26.15 | $26.00 | 2.6M |
| 2024-12-17 | 26.18 | $26.11 | 1.3M |
| 2024-12-16 | 26.19 | $26.13 | 775901 |
| 2024-12-13 | 26.20 | $26.13 | 930900 |
| 2024-12-12 | 26.21 | $26.20 | 892200 |
| 2024-12-11 | 26.21 | $26.22 | 757097 |
| 2024-12-10 | 26.21 | $26.24 | 871800 |
| 2024-12-09 | 26.20 | $26.25 | 681517 |
| 2024-12-06 | 26.19 | $26.28 | 666100 |
| 2024-12-05 | 26.16 | $26.25 | 1.1M |
| 2024-12-04 | 26.15 | $26.21 | 1.3M |
| 2024-12-03 | 26.13 | $26.16 | 986200 |
| 2024-12-02 | 26.13 | $26.18 | 1.4M |
| 2024-11-29 | 26.12 | $26.30 | 312400 |
| 2024-11-27 | 26.08 | $26.24 | 728400 |
| 2024-11-26 | 26.05 | $26.18 | 1.3M |
| 2024-11-25 | 26.03 | $26.20 | 1.1M |
| 2024-11-22 | 26.00 | $26.07 | 1.1M |
| 2024-11-21 | 25.99 | $26.08 | 1.0M |
| 2024-11-20 | 25.98 | $26.05 | 1.0M |
| 2024-11-19 | 25.98 | $26.05 | 824839 |
| 2024-11-18 | 25.98 | $26.03 | 1.3M |
| 2024-11-15 | 25.98 | $25.96 | 1.0M |
| 2024-11-14 | 25.99 | $26.01 | 981100 |
| 2024-11-13 | 26.00 | $26.02 | 894947 |
| 2024-11-12 | 26.01 | $26.03 | 882000 |
| 2024-11-11 | 26.02 | $26.11 | 1.2M |
| 2024-11-08 | 26.01 | $26.12 | 903400 |
| 2024-11-07 | 26.00 | $26.08 | 860509 |
| 2024-11-06 | 26.00 | $25.91 | 843700 |
| 2024-11-05 | 26.03 | $25.99 | 1.1M |
| 2024-11-04 | 26.06 | $25.96 | 882000 |
| 2024-11-01 | 26.09 | $25.84 | 1.1M |
| 2024-10-31 | 26.16 | $26.14 | 728500 |
| 2024-10-30 | 26.18 | $26.14 | 840600 |
| 2024-10-29 | 26.20 | $26.16 | 792845 |
| 2024-10-28 | 26.21 | $26.13 | 445204 |
| 2024-10-25 | 26.24 | $26.17 | 1.1M |
| 2024-10-24 | 26.26 | $26.18 | 976220 |
| 2024-10-23 | 26.29 | $26.18 | 1.3M |
| 2024-10-22 | 26.32 | $26.23 | 612100 |
| 2024-10-21 | 26.35 | $26.27 | 789149 |
| 2024-10-18 | 26.37 | $26.37 | 1.3M |
| 2024-10-17 | 26.37 | $26.35 | 1.4M |
| 2024-10-16 | 26.38 | $26.37 | 710200 |
| 2024-10-15 | 26.38 | $26.35 | 579905 |
| 2024-10-14 | 26.39 | $26.31 | 543327 |
| 2024-10-11 | 26.42 | $26.31 | 755800 |
| 2024-10-10 | 26.44 | $26.30 | 857449 |
| 2024-10-09 | 26.47 | $26.27 | 1.0M |
| 2024-10-08 | 26.51 | $26.30 | 778300 |
| 2024-10-07 | 26.55 | $26.30 | 918900 |
| 2024-10-04 | 26.60 | $26.35 | 656934 |
| 2024-10-03 | 26.65 | $26.49 | 3.2M |
| 2024-10-02 | 26.67 | $26.53 | 2.1M |
| 2024-10-01 | 26.69 | $26.55 | 2.3M |
| 2024-09-30 | 26.71 | $26.65 | 1.5M |
| 2024-09-27 | 26.70 | $26.68 | 874308 |
| 2024-09-26 | 26.69 | $26.66 | 1.0M |
| 2024-09-25 | 26.68 | $26.63 | 1.6M |
| 2024-09-24 | 26.68 | $26.66 | 678100 |
| 2024-09-23 | 26.66 | $26.66 | 1.3M |
| 2024-09-20 | 26.65 | $26.66 | 431449 |
| 2024-09-19 | 26.63 | $26.66 | 559146 |
| 2024-09-18 | 26.60 | $26.60 | 748137 |
| 2024-09-17 | 26.59 | $26.64 | 407838 |
| 2024-09-16 | 26.56 | $26.64 | 1.0M |
| 2024-09-13 | 26.53 | $26.54 | 450121 |
| 2024-09-12 | 26.51 | $26.53 | 856905 |
| 2024-09-11 | 26.49 | $26.49 | 579015 |
| 2024-09-10 | 26.47 | $26.48 | 395638 |
| 2024-09-09 | 26.45 | $26.44 | 473100 |
| 2024-09-06 | 26.44 | $26.41 | 674600 |
| 2024-09-05 | 26.43 | $26.39 | 592537 |
| 2024-09-04 | 26.43 | $26.35 | 703109 |
| 2024-09-03 | 26.43 | $26.30 | 534645 |
| 2024-08-30 | 26.44 | $26.38 | 320915 |
| 2024-08-29 | 26.43 | $26.43 | 618900 |
| 2024-08-28 | 26.42 | $26.43 | 386923 |
| 2024-08-27 | 26.39 | $26.44 | 361108 |
| 2024-08-26 | 26.36 | $26.43 | 417000 |
| 2024-08-23 | 26.33 | $26.41 | 248437 |
| 2024-08-22 | 26.30 | $26.33 | 397500 |
| 2024-08-21 | 26.28 | $26.36 | 1.4M |
| 2024-08-20 | 26.24 | $26.32 | 531922 |
| 2024-08-19 | 26.21 | $26.29 | 492900 |
| 2024-08-16 | 26.18 | $26.26 | 706200 |
| 2024-08-15 | 26.15 | $26.18 | 483800 |
| 2024-08-14 | 26.13 | $26.14 | 426000 |
| 2024-08-13 | 26.12 | $26.16 | 423800 |
| 2024-08-12 | 26.10 | $26.09 | 443200 |
| 2024-08-09 | 26.09 | $26.06 | 641600 |
| 2024-08-08 | 26.08 | $26.00 | 551223 |
| 2024-08-07 | 26.08 | $26.02 | 754700 |
| 2024-08-06 | 26.08 | $26.00 | 599427 |
| 2024-08-05 | 26.09 | $26.17 | 507800 |
| 2024-08-02 | 26.06 | $26.17 | 565500 |
| 2024-08-01 | 26.02 | $26.06 | 478900 |
| 2024-07-31 | 26.00 | $26.10 | 835000 |
| 2024-07-30 | 25.96 | $25.98 | 1.4M |
| 2024-07-29 | 25.95 | $25.97 | 272839 |
| 2024-07-26 | 25.94 | $25.96 | 175600 |
| 2024-07-25 | 25.92 | $25.88 | 326000 |
| 2024-07-24 | 25.92 | $25.87 | 329200 |
| 2024-07-23 | 25.92 | $25.88 | 447021 |
| 2024-07-22 | 25.91 | $25.90 | 224546 |
| 2024-07-19 | 25.91 | $25.90 | 85641 |
| 2024-07-18 | 25.90 | $25.92 | 244300 |
| 2024-07-17 | 25.88 | $25.98 | 167100 |
| 2024-07-16 | 25.85 | $26.02 | 306229 |
| 2024-07-15 | 25.80 | $25.92 | 366307 |
| 2024-07-12 | 25.76 | $25.90 | 228603 |
| 2024-07-11 | 25.73 | $25.84 | 1.2M |
| 2024-07-10 | 25.70 | $25.76 | 336300 |
| 2024-07-09 | 25.68 | $25.74 | 336100 |
| 2024-07-08 | 25.67 | $25.73 | 244200 |
| 2024-07-05 | 25.65 | $25.70 | 237700 |
| 2024-07-03 | 25.64 | $25.61 | 185906 |
| 2024-07-02 | 25.64 | $25.50 | 803800 |
| 2024-07-01 | 25.67 | $25.46 | 316645 |
| 2024-06-28 | 25.71 | $25.64 | 432300 |
| 2024-06-27 | 25.72 | $25.70 | 351300 |
| 2024-06-26 | 25.71 | $25.69 | 502900 |
| 2024-06-25 | 25.71 | $25.73 | 307300 |
| 2024-06-24 | 25.70 | $25.72 | 227431 |
| 2024-06-21 | 25.69 | $25.70 | 246757 |
| 2024-06-20 | 25.68 | $25.71 | 197117 |
| 2024-06-18 | 25.67 | $25.71 | 388700 |
| 2024-06-17 | 25.65 | $25.67 | 257600 |
| 2024-06-14 | 25.64 | $25.71 | 694848 |
| 2024-06-13 | 25.62 | $25.71 | 213732 |
| 2024-06-12 | 25.60 | $25.64 | 464616 |
| 2024-06-11 | 25.58 | $25.55 | 371200 |
| 2024-06-10 | 25.59 | $25.49 | 130907 |
| 2024-06-07 | 25.61 | $25.52 | 251619 |
| 2024-06-06 | 25.62 | $25.68 | 180800 |
| 2024-06-05 | 25.60 | $25.61 | 566927 |
| 2024-06-04 | 25.59 | $25.60 | 1.3M |
| 2024-06-03 | 25.58 | $25.54 | 294200 |
| 2024-05-31 | 25.59 | $25.58 | 102700 |
| 2024-05-30 | 25.58 | $25.53 | 285200 |
| 2024-05-29 | 25.59 | $25.47 | 269149 |
| 2024-05-28 | 25.61 | $25.54 | 276139 |
| 2024-05-24 | 25.62 | $25.57 | 224944 |
| 2024-05-23 | 25.62 | $25.58 | 164500 |
| 2024-05-22 | 25.62 | $25.65 | 780113 |
| 2024-05-21 | 25.60 | $25.68 | 207611 |
| 2024-05-20 | 25.57 | $25.62 | 288700 |
| 2024-05-17 | 25.56 | $25.63 | 112700 |
| 2024-05-16 | 25.53 | $25.69 | 961200 |
| 2024-05-15 | 25.49 | $25.68 | 165600 |
| 2024-05-14 | 25.45 | $25.55 | 173438 |
| 2024-05-13 | 25.43 | $25.51 | 242100 |
| 2024-05-10 | 25.41 | $25.50 | 204336 |
| 2024-05-09 | 25.38 | $25.54 | 1.2M |
| 2024-05-08 | 25.35 | $25.51 | 803739 |
| 2024-05-07 | 25.32 | $25.52 | 225600 |
| 2024-05-06 | 25.28 | $25.47 | 166637 |
| 2024-05-03 | 25.25 | $25.41 | 178844 |
| 2024-05-02 | 25.22 | $25.29 | 181800 |
| 2024-05-01 | 25.22 | $25.22 | 311723 |
| 2024-04-30 | 25.23 | $25.28 | 192133 |
| 2024-04-29 | 25.23 | $25.34 | 442400 |
| 2024-04-26 | 25.22 | $25.25 | 272600 |
| 2024-04-25 | 25.22 | $25.24 | 113600 |
| 2024-04-24 | 25.23 | $25.25 | 280939 |
| 2024-04-23 | 25.24 | $25.31 | 1.9M |
| 2024-04-22 | 25.24 | $25.21 | 1.9M |
| 2024-04-19 | 25.26 | $25.17 | 124200 |
| 2024-04-18 | 25.29 | $25.15 | 557700 |
| 2024-04-17 | 25.33 | $25.21 | 187600 |
| 2024-04-16 | 25.36 | $25.14 | 282000 |
| 2024-04-15 | 25.42 | $25.24 | 354300 |
| 2024-04-12 | 25.47 | $25.35 | 372100 |
| 2024-04-11 | 25.50 | $25.32 | 1.3M |
| 2024-04-10 | 25.54 | $25.35 | 2.1M |
| 2024-04-09 | 25.58 | $25.56 | 348004 |
| 2024-04-08 | 25.59 | $25.49 | 259400 |
| 2024-04-05 | 25.61 | $25.51 | 162500 |
| 2024-04-04 | 25.62 | $25.58 | 300600 |
| 2024-04-03 | 25.63 | $25.53 | 211420 |
| 2024-04-02 | 25.65 | $25.53 | 273000 |
| 2024-04-01 | 25.67 | $25.54 | 230331 |
| 2024-03-28 | 25.69 | $25.76 | 653200 |
| 2024-03-27 | 25.67 | $25.73 | 190635 |
| 2024-03-26 | 25.65 | $25.72 | 680200 |
| 2024-03-25 | 25.63 | $25.70 | 165900 |
| 2024-03-22 | 25.62 | $25.71 | 532430 |
| 2024-03-21 | 25.59 | $25.66 | 897141 |
| 2024-03-20 | 25.58 | $25.62 | 207339 |
| 2024-03-19 | 25.56 | $25.54 | 170145 |
| 2024-03-18 | 25.57 | $25.48 | 133001 |
| 2024-03-15 | 25.58 | $25.51 | 541000 |
| 2024-03-14 | 25.60 | $25.53 | 1.6M |
| 2024-03-13 | 25.61 | $25.64 | 56600 |
| 2024-03-12 | 25.60 | $25.65 | 143733 |
| 2024-03-11 | 25.58 | $25.66 | 262000 |
| 2024-03-08 | 25.56 | $25.68 | 112200 |
| 2024-03-07 | 25.53 | $25.65 | 303700 |
| 2024-03-06 | 25.51 | $25.61 | 300900 |
| 2024-03-05 | 25.49 | $25.55 | 151900 |
| 2024-03-04 | 25.47 | $25.48 | 139600 |
| 2024-03-01 | 25.48 | $25.47 | 157622 |
| 2024-02-29 | 25.48 | $25.52 | 173316 |
| 2024-02-28 | 25.47 | $25.49 | 272838 |
| 2024-02-27 | 25.47 | $25.44 | 68600 |
| 2024-02-26 | 25.48 | $25.48 | 51718 |
| 2024-02-23 | 25.48 | $25.52 | 137845 |
| 2024-02-22 | 25.47 | $25.44 | 433814 |
| 2024-02-21 | 25.48 | $25.42 | 51607 |
| 2024-02-20 | 25.50 | $25.45 | 153200 |
| 2024-02-16 | 25.51 | $25.44 | 108100 |
| 2024-02-15 | 25.53 | $25.47 | 112200 |
| 2024-02-14 | 25.54 | $25.40 | 282747 |
| 2024-02-13 | 25.57 | $25.40 | 186242 |
| 2024-02-12 | 25.60 | $25.54 | 356010 |
| 2024-02-09 | 25.61 | $25.52 | 125300 |
| 2024-02-08 | 25.63 | $25.52 | 149900 |
| 2024-02-07 | 25.65 | $25.56 | 81600 |
| 2024-02-06 | 25.66 | $25.56 | 95726 |
| 2024-02-05 | 25.67 | $25.50 | 131400 |
| 2024-02-02 | 25.70 | $25.59 | 339724 |
| 2024-02-01 | 25.71 | $25.71 | 171933 |
| 2024-01-31 | 25.70 | $25.77 | 541409 |
| 2024-01-30 | 25.67 | $25.69 | 257043 |
| 2024-01-29 | 25.66 | $25.68 | 142305 |
| 2024-01-26 | 25.64 | $25.64 | 126327 |
| 2024-01-25 | 25.63 | $25.60 | 286106 |
| 2024-01-24 | 25.63 | $25.52 | 303719 |
| 2024-01-23 | 25.64 | $25.56 | 155500 |
| 2024-01-22 | 25.65 | $25.57 | 1.2M |
| 2024-01-19 | 25.65 | $25.52 | 201829 |
| 2024-01-18 | 25.66 | $25.51 | 139814 |
| 2024-01-17 | 25.68 | $25.53 | 151200 |
| 2024-01-16 | 25.69 | $25.63 | 148900 |
| 2024-01-12 | 25.69 | $25.72 | 221700 |
| 2024-01-11 | 25.66 | $25.64 | 110200 |
| 2024-01-10 | 25.64 | $25.47 | 254800 |
| 2024-01-09 | 25.66 | $25.49 | 296800 |
| 2024-01-08 | 25.68 | $25.46 | 142742 |
| 2024-01-05 | 25.70 | $25.41 | 186200 |
| 2024-01-04 | 25.73 | $25.44 | 124501 |
| 2024-01-03 | 25.76 | $25.56 | 140500 |
| 2024-01-02 | 25.78 | $25.55 | 114833 |
| 2023-12-29 | 25.79 | $25.67 | 141700 |
| 2023-12-28 | 25.78 | $25.67 | 189040 |
| 2023-12-27 | 25.76 | $25.81 | 136020 |
| 2023-12-26 | 25.71 | $25.72 | 66800 |
| 2023-12-22 | 25.67 | $25.73 | 231218 |
| 2023-12-21 | 25.62 | $25.68 | 301614 |
| 2023-12-20 | 25.57 | $25.65 | 266700 |
| 2023-12-19 | 25.51 | $25.60 | 311300 |
| 2023-12-18 | 25.46 | $25.57 | 128600 |
| 2023-12-15 | 25.40 | $25.58 | 76105 |
| 2023-12-14 | 25.33 | $25.61 | 150638 |
| 2023-12-13 | 25.24 | $25.38 | 752424 |
| 2023-12-12 | 25.18 | $25.15 | 174500 |
| 2023-12-11 | 25.16 | $25.10 | 258200 |
| 2023-12-08 | 25.14 | $25.10 | 265600 |
| 2023-12-07 | 25.12 | $25.16 | 208738 |
| 2023-12-06 | 25.08 | $25.15 | 201242 |
| 2023-12-05 | 25.04 | $25.13 | 1.1M |
| 2023-12-04 | 24.99 | $25.03 | 865312 |
| 2023-12-01 | 24.96 | $25.02 | 59200 |
| 2023-11-30 | 24.92 | $25.01 | 305846 |
| 2023-11-29 | 24.87 | $25.05 | 300547 |
| 2023-11-28 | 24.81 | $24.94 | 104706 |
| 2023-11-27 | 24.76 | $24.82 | 68435 |
| 2023-11-24 | 24.72 | $24.77 | 20000 |
| 2023-11-22 | 24.69 | $24.81 | 258940 |
| 2023-11-21 | 24.65 | $24.77 | 164327 |
| 2023-11-20 | 24.60 | $24.81 | 321800 |
| 2023-11-17 | 24.54 | $24.74 | 129005 |
| 2023-11-16 | 24.48 | $24.71 | 168701 |
| 2023-11-15 | 24.42 | $24.68 | 254545 |
| 2023-11-14 | 24.36 | $24.68 | 95832 |
| 2023-11-13 | 24.29 | $24.42 | 86300 |
| 2023-11-10 | 24.25 | $24.37 | 54226 |
| 2023-11-09 | 24.23 | $24.38 | 49600 |
| 2023-11-08 | 24.19 | $24.49 | 68708 |
| 2023-11-07 | 24.13 | $24.43 | 55500 |
| 2023-11-06 | 24.07 | $24.39 | 49700 |
| 2023-11-03 | 24.01 | $24.42 | 39200 |
| 2023-11-02 | 23.94 | $24.22 | 48400 |
| 2023-11-01 | 23.89 | $24.06 | 17037 |
| 2023-10-31 | 23.88 | $23.99 | 127036 |
| 2023-10-30 | 23.87 | $23.97 | 429603 |
| 2023-10-27 | 23.87 | $23.99 | 20800 |
| 2023-10-26 | 23.87 | $23.97 | 45700 |
| 2023-10-25 | 23.88 | $23.88 | 81200 |
| 2023-10-24 | 23.90 | $23.98 | 51243 |
| 2023-10-23 | 23.91 | $23.89 | 31230 |
| 2023-10-20 | 23.94 | $23.83 | 31000 |
| 2023-10-19 | 23.99 | $23.83 | 34300 |
| 2023-10-18 | 24.04 | $23.90 | 247800 |
| 2023-10-17 | 24.10 | $24.00 | 116519 |
| 2023-10-16 | 24.14 | $24.12 | 29100 |
| 2023-10-13 | 24.16 | $24.25 | 13714 |
| 2023-10-12 | 24.16 | $24.21 | 91523 |
| 2023-10-11 | 24.17 | $24.31 | 39000 |
| 2023-10-10 | 24.17 | $24.26 | 97800 |
| 2023-10-09 | 24.17 | $24.26 | 44900 |
| 2023-10-06 | 24.18 | $24.07 | 402513 |
| 2023-10-05 | 24.22 | $24.11 | 198700 |
| 2023-10-04 | 24.27 | $24.06 | 64600 |
| 2023-10-03 | 24.34 | $24.01 | 88441 |
| 2023-10-02 | 24.42 | $24.21 | 32548 |
| 2023-09-29 | 24.49 | $24.43 | 28600 |
| 2023-09-28 | 24.51 | $24.44 | 70719 |
| 2023-09-27 | 24.54 | $24.36 | 88900 |
| 2023-09-26 | 24.59 | $24.45 | 20500 |
| 2023-09-25 | 24.63 | $24.50 | 53300 |
| 2023-09-22 | 24.67 | $24.60 | 13900 |
| 2023-09-21 | 24.69 | $24.54 | 28500 |
| 2023-09-20 | 24.73 | $24.68 | 45307 |
| 2023-09-19 | 24.74 | $24.72 | 159215 |
| 2023-09-18 | 24.75 | $24.76 | 64600 |
| 2023-09-15 | 24.75 | $24.75 | 60300 |
| 2023-09-14 | 24.76 | $24.81 | 107703 |
| 2023-09-13 | 24.75 | $24.79 | 73714 |
| 2023-09-12 | 24.75 | $24.76 | 25349 |
| 2023-09-11 | 24.75 | $24.74 | 24400 |
| 2023-09-08 | 24.76 | $24.79 | 34746 |
| 2023-09-07 | 24.76 | $24.73 | 21034 |
| 2023-09-06 | 24.77 | $24.68 | 12642 |
| 2023-09-05 | 24.79 | $24.75 | 15147 |
| 2023-09-01 | 24.81 | $24.87 | 39443 |
| 2023-08-31 | 24.80 | $25.04 | 10500 |
| 2023-08-30 | 24.75 | $24.98 | 555300 |
| 2023-08-29 | 24.71 | $24.91 | 19802 |
| 2023-08-28 | 24.68 | $24.82 | 61600 |
| 2023-08-25 | 24.67 | $24.74 | 38100 |
| 2023-08-24 | 24.67 | $24.75 | 88240 |
| 2023-08-23 | 24.66 | $24.75 | 118900 |
| 2023-08-22 | 24.66 | $24.54 | 72300 |
| 2023-08-21 | 24.70 | $24.56 | 130918 |
| 2023-08-18 | 24.75 | $24.64 | 45225 |
| 2023-08-17 | 24.78 | $24.62 | 57735 |
| 2023-08-16 | 24.83 | $24.66 | 683048 |
| 2023-08-15 | 24.87 | $24.76 | 1.1M |
| 2023-08-14 | 24.91 | $24.82 | 12100 |
| 2023-08-11 | 24.93 | $24.83 | 16000 |
| 2023-08-10 | 24.96 | $24.90 | 48900 |
| 2023-08-09 | 24.98 | $24.98 | 28202 |
| 2023-08-08 | 24.98 | $24.95 | 25527 |
| 2023-08-07 | 25.00 | $24.89 | 360911 |
| 2023-08-04 | 25.02 | $24.91 | 27400 |
| 2023-08-03 | 25.05 | $24.75 | 46210 |
| 2023-08-02 | 25.12 | $24.88 | 35500 |
| 2023-08-01 | 25.16 | $25.00 | 662700 |
| 2023-07-31 | 25.20 | $25.21 | 144100 |
| 2023-07-28 | 25.19 | $25.13 | 18900 |
| 2023-07-27 | 25.19 | $25.05 | 63700 |
| 2023-07-26 | 25.22 | $25.22 | 65900 |
| 2023-07-25 | 25.21 | $25.16 | 66800 |
| 2023-07-24 | 25.21 | $25.21 | 34400 |
| 2023-07-21 | 25.20 | $25.24 | 16900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.29
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.84
Average
25.99
Maximum
26.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.29 | $26.28 | 4.0M |
| 2026-07-16 | 26.30 | $26.32 | 3.5M |
| 2026-07-15 | 26.31 | $26.35 | 7.5M |
| 2026-07-14 | 26.30 | $26.28 | 3.7M |
| 2026-07-13 | 26.32 | $26.23 | 3.5M |
| 2026-07-10 | 26.36 | $26.30 | 3.6M |
| 2026-07-09 | 26.38 | $26.31 | 3.1M |
| 2026-07-08 | 26.41 | $26.31 | 5.7M |
| 2026-07-07 | 26.44 | $26.34 | 4.9M |
| 2026-07-06 | 26.47 | $26.41 | 4.4M |
| 2026-07-02 | 26.48 | $26.39 | 4.1M |
| 2026-07-01 | 26.50 | $26.34 | 2.7M |
| 2026-06-30 | 26.55 | $26.52 | 3.5M |
| 2026-06-29 | 26.54 | $26.59 | 2.4M |
| 2026-06-26 | 26.51 | $26.55 | 3.0M |
| 2026-06-25 | 26.48 | $26.52 | 4.1M |
| 2026-06-24 | 26.46 | $26.49 | 4.3M |
| 2026-06-23 | 26.44 | $26.44 | 4.7M |
| 2026-06-22 | 26.43 | $26.38 | 5.6M |
| 2026-06-18 | 26.43 | $26.46 | 3.1M |
| 2026-06-17 | 26.42 | $26.40 | 3.6M |
| 2026-06-16 | 26.41 | $26.52 | 5.0M |
| 2026-06-15 | 26.37 | $26.48 | 5.2M |
| 2026-06-12 | 26.33 | $26.42 | 2.8M |
| 2026-06-11 | 26.30 | $26.38 | 5.2M |
| 2026-06-10 | 26.28 | $26.25 | 3.5M |
| 2026-06-09 | 26.30 | $26.29 | 3.5M |
| 2026-06-08 | 26.30 | $26.24 | 3.7M |
| 2026-06-05 | 26.33 | $26.24 | 3.4M |
| 2026-06-04 | 26.36 | $26.33 | 3.4M |
| 2026-06-03 | 26.37 | $26.32 | 4.7M |
| 2026-06-02 | 26.38 | $26.38 | 11.7M |
| 2026-06-01 | 26.37 | $26.37 | 2.4M |
| 2026-05-29 | 26.37 | $26.49 | 3.6M |
| 2026-05-28 | 26.33 | $26.46 | 3.3M |
| 2026-05-27 | 26.30 | $26.41 | 2.3M |
| 2026-05-26 | 26.26 | $26.40 | 3.7M |
| 2026-05-22 | 26.23 | $26.33 | 3.2M |
| 2026-05-21 | 26.21 | $26.27 | 4.5M |
| 2026-05-20 | 26.21 | $26.23 | 5.6M |
| 2026-05-19 | 26.22 | $26.07 | 3.3M |
| 2026-05-18 | 26.29 | $26.20 | 4.0M |
| 2026-05-15 | 26.33 | $26.22 | 7.9M |
| 2026-05-14 | 26.38 | $26.33 | 2.3M |
| 2026-05-13 | 26.40 | $26.34 | 2.3M |
| 2026-05-12 | 26.42 | $26.35 | 4.3M |
| 2026-05-11 | 26.44 | $26.41 | 3.2M |
| 2026-05-08 | 26.45 | $26.47 | 4.0M |
| 2026-05-07 | 26.44 | $26.42 | 2.6M |
| 2026-05-06 | 26.44 | $26.46 | 3.8M |
| 2026-05-05 | 26.44 | $26.33 | 10.4M |
| 2026-05-04 | 26.47 | $26.31 | 2.8M |
| 2026-05-01 | 26.52 | $26.36 | 2.7M |
| 2026-04-30 | 26.56 | $26.45 | 2.7M |
| 2026-04-29 | 26.57 | $26.42 | 3.3M |
| 2026-04-28 | 26.61 | $26.51 | 2.8M |
| 2026-04-27 | 26.61 | $26.53 | 2.6M |
| 2026-04-24 | 26.62 | $26.57 | 4.1M |
| 2026-04-23 | 26.61 | $26.52 | 2.9M |
| 2026-04-22 | 26.61 | $26.58 | 2.0M |
| 2026-04-21 | 26.59 | $26.54 | 2.3M |
| 2026-04-20 | 26.58 | $26.62 | 2.0M |
| 2026-04-17 | 26.53 | $26.60 | 4.1M |
| 2026-04-16 | 26.49 | $26.53 | 2.8M |
| 2026-04-15 | 26.45 | $26.54 | 3.4M |
| 2026-04-14 | 26.41 | $26.57 | 3.1M |
| 2026-04-13 | 26.34 | $26.50 | 2.3M |
| 2026-04-10 | 26.28 | $26.44 | 4.2M |
| 2026-04-09 | 26.22 | $26.45 | 2.9M |
| 2026-04-08 | 26.16 | $26.36 | 3.3M |
| 2026-04-07 | 26.10 | $26.26 | 2.9M |
| 2026-04-06 | 26.07 | $26.23 | 2.8M |
| 2026-04-02 | 26.05 | $26.22 | 2.7M |
| 2026-04-01 | 26.02 | $26.16 | 3.7M |
| 2026-03-31 | 26.01 | $26.20 | 4.4M |
| 2026-03-30 | 25.99 | $26.07 | 4.7M |
| 2026-03-27 | 26.01 | $25.94 | 6.2M |
| 2026-03-26 | 26.08 | $26.08 | 4.2M |
| 2026-03-25 | 26.12 | $26.21 | 6.0M |
| 2026-03-24 | 26.13 | $26.15 | 4.3M |
| 2026-03-23 | 26.16 | $26.17 | 7.1M |
| 2026-03-20 | 26.20 | $26.12 | 5.4M |
| 2026-03-19 | 26.27 | $26.33 | 8.5M |
| 2026-03-18 | 26.29 | $26.32 | 2.0M |
| 2026-03-17 | 26.32 | $26.40 | 2.9M |
| 2026-03-16 | 26.33 | $26.31 | 3.2M |
| 2026-03-13 | 26.38 | $26.24 | 3.7M |
| 2026-03-12 | 26.47 | $26.32 | 4.6M |
| 2026-03-11 | 26.54 | $26.46 | 3.4M |
| 2026-03-10 | 26.60 | $26.54 | 3.8M |
| 2026-03-09 | 26.63 | $26.56 | 3.2M |
| 2026-03-06 | 26.68 | $26.55 | 2.9M |
| 2026-03-05 | 26.74 | $26.60 | 3.2M |
| 2026-03-04 | 26.79 | $26.65 | 3.5M |
| 2026-03-03 | 26.84 | $26.70 | 8.0M |
| 2026-03-02 | 26.89 | $26.73 | 3.6M |
| 2026-02-27 | 26.93 | $26.93 | 3.1M |
| 2026-02-26 | 26.93 | $26.93 | 2.7M |
| 2026-02-25 | 26.92 | $26.91 | 2.4M |
| 2026-02-24 | 26.91 | $26.90 | 3.1M |
| 2026-02-23 | 26.91 | $26.93 | 2.7M |
| 2026-02-20 | 26.89 | $26.89 | 4.2M |
| 2026-02-19 | 26.89 | $26.90 | 3.5M |
| 2026-02-18 | 26.88 | $26.89 | 2.9M |
| 2026-02-17 | 26.86 | $26.91 | 3.5M |
| 2026-02-13 | 26.84 | $26.91 | 3.5M |
| 2026-02-12 | 26.82 | $26.87 | 2.8M |
| 2026-02-11 | 26.80 | $26.81 | 2.8M |
| 2026-02-10 | 26.80 | $26.85 | 4.4M |
| 2026-02-09 | 26.78 | $26.82 | 3.6M |
| 2026-02-06 | 26.77 | $26.77 | 2.4M |
| 2026-02-05 | 26.78 | $26.76 | 7.0M |
| 2026-02-04 | 26.79 | $26.71 | 4.9M |
| 2026-02-03 | 26.81 | $26.75 | 3.2M |
| 2026-02-02 | 26.83 | $26.72 | 4.3M |
| 2026-01-30 | 26.86 | $26.85 | 3.2M |
| 2026-01-29 | 26.86 | $26.87 | 3.4M |
| 2026-01-28 | 26.85 | $26.84 | 6.4M |
| 2026-01-27 | 26.85 | $26.86 | 3.6M |
| 2026-01-26 | 26.84 | $26.86 | 4.8M |
| 2026-01-23 | 26.82 | $26.85 | 3.3M |
| 2026-01-22 | 26.81 | $26.82 | 3.1M |
| 2026-01-21 | 26.81 | $26.79 | 2.5M |
| 2026-01-20 | 26.81 | $26.76 | 4.3M |
| 2026-01-16 | 26.82 | $26.82 | 5.0M |
| 2026-01-15 | 26.81 | $26.82 | 3.3M |
| 2026-01-14 | 26.81 | $26.84 | 3.1M |
| 2026-01-13 | 26.79 | $26.80 | 3.9M |
| 2026-01-12 | 26.78 | $26.80 | 18.9M |
| 2026-01-09 | 26.78 | $26.81 | 4.4M |
| 2026-01-08 | 26.76 | $26.75 | 3.8M |
| 2026-01-07 | 26.77 | $26.78 | 2.7M |
| 2026-01-06 | 26.76 | $26.77 | 4.7M |
| 2026-01-05 | 26.76 | $26.73 | 6.6M |
| 2026-01-02 | 26.77 | $26.71 | 3.3M |
| 2025-12-31 | 26.79 | $26.68 | 3.1M |
| 2025-12-30 | 26.82 | $26.86 | 2.6M |
| 2025-12-29 | 26.80 | $26.86 | 2.2M |
| 2025-12-26 | 26.77 | $26.83 | 1.5M |
| 2025-12-24 | 26.75 | $26.84 | 2.3M |
| 2025-12-23 | 26.72 | $26.76 | 3.1M |
| 2025-12-22 | 26.71 | $26.75 | 3.3M |
| 2025-12-19 | 26.70 | $26.74 | 2.1M |
| 2025-12-18 | 26.70 | $26.75 | 3.6M |
| 2025-12-17 | 26.69 | $26.70 | 3.5M |
| 2025-12-16 | 26.69 | $26.72 | 2.6M |
| 2025-12-15 | 26.69 | $26.70 | 3.2M |
| 2025-12-12 | 26.69 | $26.65 | 2.9M |
| 2025-12-11 | 26.72 | $26.68 | 2.9M |
| 2025-12-10 | 26.74 | $26.68 | 2.7M |
| 2025-12-09 | 26.76 | $26.70 | 6.0M |
| 2025-12-08 | 26.79 | $26.74 | 5.1M |
| 2025-12-05 | 26.80 | $26.78 | 2.3M |
| 2025-12-04 | 26.81 | $26.80 | 2.9M |
| 2025-12-03 | 26.81 | $26.82 | 4.5M |
| 2025-12-02 | 26.81 | $26.77 | 2.4M |
| 2025-12-01 | 26.82 | $26.75 | 2.8M |
| 2025-11-28 | 26.84 | $26.94 | 1.9M |
| 2025-11-26 | 26.80 | $26.93 | 6.3M |
| 2025-11-25 | 26.76 | $26.88 | 3.2M |
| 2025-11-24 | 26.73 | $26.82 | 2.1M |
| 2025-11-21 | 26.70 | $26.76 | 4.2M |
| 2025-11-20 | 26.70 | $26.71 | 3.6M |
| 2025-11-19 | 26.71 | $26.70 | 3.8M |
| 2025-11-18 | 26.72 | $26.72 | 3.2M |
| 2025-11-17 | 26.73 | $26.71 | 2.4M |
| 2025-11-14 | 26.75 | $26.73 | 2.2M |
| 2025-11-13 | 26.76 | $26.75 | 3.1M |
| 2025-11-12 | 26.78 | $26.81 | 4.9M |
| 2025-11-11 | 26.78 | $26.82 | 1.9M |
| 2025-11-10 | 26.77 | $26.76 | 2.5M |
| 2025-11-07 | 26.78 | $26.75 | 2.2M |
| 2025-11-06 | 26.80 | $26.76 | 3.5M |
| 2025-11-05 | 26.82 | $26.72 | 3.1M |
| 2025-11-04 | 26.86 | $26.74 | 4.5M |
| 2025-11-03 | 26.90 | $26.74 | 2.8M |
| 2025-10-31 | 26.95 | $26.88 | 3.4M |
| 2025-10-30 | 26.97 | $26.91 | 3.9M |
| 2025-10-29 | 26.97 | $26.95 | 3.8M |
| 2025-10-28 | 26.97 | $27.02 | 3.3M |
| 2025-10-27 | 26.94 | $27.00 | 3.4M |
| 2025-10-24 | 26.91 | $26.95 | 3.4M |
| 2025-10-23 | 26.89 | $26.93 | 3.5M |
| 2025-10-22 | 26.87 | $26.93 | 2.8M |
| 2025-10-21 | 26.85 | $26.94 | 2.8M |
| 2025-10-20 | 26.81 | $26.90 | 2.6M |
| 2025-10-17 | 26.78 | $26.84 | 3.5M |
| 2025-10-16 | 26.77 | $26.85 | 2.5M |
| 2025-10-15 | 26.74 | $26.81 | 2.4M |
| 2025-10-14 | 26.73 | $26.77 | 1.9M |
| 2025-10-13 | 26.72 | $26.72 | 1.1M |
| 2025-10-10 | 26.73 | $26.71 | 4.0M |
| 2025-10-09 | 26.75 | $26.72 | 2.7M |
| 2025-10-08 | 26.76 | $26.75 | 2.7M |
| 2025-10-07 | 26.77 | $26.75 | 3.4M |
| 2025-10-06 | 26.78 | $26.74 | 2.0M |
| 2025-10-03 | 26.80 | $26.74 | 1.9M |
| 2025-10-02 | 26.82 | $26.76 | 3.0M |
| 2025-10-01 | 26.84 | $26.76 | 3.0M |
| 2025-09-30 | 26.86 | $26.84 | 2.5M |
| 2025-09-29 | 26.86 | $26.81 | 2.2M |
| 2025-09-26 | 26.87 | $26.79 | 2.0M |
| 2025-09-25 | 26.88 | $26.81 | 2.3M |
| 2025-09-24 | 26.89 | $26.84 | 2.8M |
| 2025-09-23 | 26.90 | $26.85 | 1.8M |
| 2025-09-22 | 26.89 | $26.83 | 2.0M |
| 2025-09-19 | 26.90 | $26.86 | 2.1M |
| 2025-09-18 | 26.89 | $26.85 | 2.8M |
| 2025-09-17 | 26.89 | $26.88 | 2.4M |
| 2025-09-16 | 26.87 | $26.89 | 2.7M |
| 2025-09-15 | 26.84 | $26.89 | 4.3M |
| 2025-09-12 | 26.81 | $26.84 | 4.0M |
| 2025-09-11 | 26.78 | $26.82 | 4.0M |
| 2025-09-10 | 26.75 | $26.79 | 2.4M |
| 2025-09-09 | 26.72 | $26.76 | 5.2M |
| 2025-09-08 | 26.70 | $26.78 | 2.1M |
| 2025-09-05 | 26.66 | $26.71 | 2.5M |
| 2025-09-04 | 26.64 | $26.64 | 3.4M |
| 2025-09-03 | 26.63 | $26.56 | 2.1M |
| 2025-09-02 | 26.65 | $26.53 | 1.9M |
| 2025-08-29 | 26.68 | $26.69 | 1.3M |
| 2025-08-28 | 26.66 | $26.69 | 2.6M |
| 2025-08-27 | 26.64 | $26.67 | 5.1M |
| 2025-08-26 | 26.61 | $26.66 | 2.5M |
| 2025-08-25 | 26.59 | $26.63 | 1.3M |
| 2025-08-22 | 26.57 | $26.61 | 2.6M |
| 2025-08-21 | 26.55 | $26.51 | 2.0M |
| 2025-08-20 | 26.56 | $26.53 | 2.1M |
| 2025-08-19 | 26.56 | $26.53 | 2.3M |
| 2025-08-18 | 26.56 | $26.54 | 1.7M |
| 2025-08-15 | 26.56 | $26.54 | 1.9M |
| 2025-08-14 | 26.55 | $26.57 | 1.8M |
| 2025-08-13 | 26.53 | $26.58 | 2.1M |
| 2025-08-12 | 26.51 | $26.52 | 1.7M |
| 2025-08-11 | 26.50 | $26.49 | 1.8M |
| 2025-08-08 | 26.50 | $26.49 | 1.4M |
| 2025-08-07 | 26.49 | $26.50 | 1.9M |
| 2025-08-06 | 26.48 | $26.51 | 3.6M |
| 2025-08-05 | 26.47 | $26.50 | 2.4M |
| 2025-08-04 | 26.45 | $26.48 | 3.4M |
| 2025-08-01 | 26.44 | $26.44 | 1.9M |
| 2025-07-31 | 26.43 | $26.43 | 1.7M |
| 2025-07-30 | 26.43 | $26.44 | 3.4M |
| 2025-07-29 | 26.42 | $26.46 | 2.4M |
| 2025-07-28 | 26.40 | $26.42 | 1.6M |
| 2025-07-25 | 26.40 | $26.43 | 1.1M |
| 2025-07-24 | 26.38 | $26.40 | 1.1M |
| 2025-07-23 | 26.38 | $26.39 | 1.3M |
| 2025-07-22 | 26.37 | $26.44 | 2.7M |
| 2025-07-21 | 26.35 | $26.40 | 1.8M |
| 2025-07-18 | 26.33 | $26.34 | 2.6M |
| 2025-07-17 | 26.33 | $26.30 | 1.8M |
| 2025-07-16 | 26.34 | $26.30 | 1.7M |
| 2025-07-15 | 26.36 | $26.25 | 1.5M |
| 2025-07-14 | 26.39 | $26.32 | 2.0M |
| 2025-07-11 | 26.41 | $26.32 | 2.9M |
| 2025-07-10 | 26.43 | $26.39 | 2.4M |
| 2025-07-09 | 26.43 | $26.39 | 4.2M |
| 2025-07-08 | 26.43 | $26.31 | 2.8M |
| 2025-07-07 | 26.46 | $26.34 | 2.5M |
| 2025-07-03 | 26.48 | $26.38 | 4.2M |
| 2025-07-02 | 26.49 | $26.42 | 2.2M |
| 2025-07-01 | 26.49 | $26.39 | 2.5M |
| 2025-06-30 | 26.50 | $26.54 | 2.5M |
| 2025-06-27 | 26.45 | $26.46 | 1.2M |
| 2025-06-26 | 26.43 | $26.50 | 3.1M |
| 2025-06-25 | 26.38 | $26.45 | 2.5M |
| 2025-06-24 | 26.34 | $26.41 | 1.5M |
| 2025-06-23 | 26.29 | $26.34 | 1.9M |
| 2025-06-20 | 26.26 | $26.27 | 1.2M |
| 2025-06-18 | 26.25 | $26.24 | 1.3M |
| 2025-06-17 | 26.24 | $26.24 | 1.3M |
| 2025-06-16 | 26.22 | $26.18 | 1.2M |
| 2025-06-13 | 26.22 | $26.20 | 1.4M |
| 2025-06-12 | 26.21 | $26.29 | 1.5M |
| 2025-06-11 | 26.18 | $26.23 | 1.6M |
| 2025-06-10 | 26.15 | $26.15 | 1.7M |
| 2025-06-09 | 26.14 | $26.11 | 2.1M |
| 2025-06-06 | 26.14 | $26.04 | 1.5M |
| 2025-06-05 | 26.16 | $26.13 | 1.3M |
| 2025-06-04 | 26.16 | $26.21 | 1.9M |
| 2025-06-03 | 26.13 | $26.08 | 1.4M |
| 2025-06-02 | 26.13 | $26.06 | 1.2M |
| 2025-05-30 | 26.14 | $26.22 | 1.5M |
| 2025-05-29 | 26.10 | $26.18 | 3.2M |
| 2025-05-28 | 26.07 | $26.09 | 1.3M |
| 2025-05-27 | 26.06 | $26.11 | 2.2M |
| 2025-05-23 | 26.03 | $26.01 | 825000 |
| 2025-05-22 | 26.04 | $25.99 | 1.4M |
| 2025-05-21 | 26.05 | $25.96 | 2.7M |
| 2025-05-20 | 26.07 | $26.08 | 1.7M |
| 2025-05-19 | 26.06 | $26.10 | 1.4M |
| 2025-05-16 | 26.04 | $26.09 | 1.0M |
| 2025-05-15 | 26.01 | $26.08 | 2.2M |
| 2025-05-14 | 25.99 | $25.98 | 1.7M |
| 2025-05-13 | 25.99 | $26.04 | 3.4M |
| 2025-05-12 | 25.97 | $25.95 | 2.5M |
| 2025-05-09 | 25.98 | $25.97 | 1.5M |
| 2025-05-08 | 25.98 | $25.91 | 1.8M |
| 2025-05-07 | 26.00 | $25.99 | 1.5M |
| 2025-05-06 | 26.01 | $25.98 | 2.8M |
| 2025-05-05 | 26.01 | $25.94 | 1.4M |
| 2025-05-02 | 26.03 | $25.97 | 1.7M |
| 2025-05-01 | 26.05 | $26.01 | 1.3M |
| 2025-04-30 | 26.05 | $26.19 | 5.2M |
| 2025-04-29 | 26.00 | $26.21 | 2.3M |
| 2025-04-28 | 25.94 | $26.17 | 1.5M |
| 2025-04-25 | 25.87 | $26.13 | 1.4M |
| 2025-04-24 | 25.80 | $26.06 | 2.3M |
| 2025-04-23 | 25.74 | $25.87 | 1.6M |
| 2025-04-22 | 25.73 | $25.83 | 2.0M |
| 2025-04-21 | 25.73 | $25.80 | 1.4M |
| 2025-04-17 | 25.74 | $25.85 | 1.0M |
| 2025-04-16 | 25.75 | $25.89 | 988127 |
| 2025-04-15 | 25.74 | $25.83 | 1.4M |
| 2025-04-14 | 25.76 | $25.76 | 1.1M |
| 2025-04-11 | 25.80 | $25.62 | 3.2M |
| 2025-04-10 | 25.90 | $25.71 | 3.4M |
| 2025-04-09 | 26.00 | $25.87 | 6.4M |
| 2025-04-08 | 26.07 | $25.80 | 6.1M |
| 2025-04-07 | 26.17 | $25.92 | 7.5M |
| 2025-04-04 | 26.27 | $26.19 | 5.0M |
| 2025-04-03 | 26.30 | $26.35 | 2.5M |
| 2025-04-02 | 26.28 | $26.25 | 2.0M |
| 2025-04-01 | 26.30 | $26.26 | 1.8M |
| 2025-03-31 | 26.31 | $26.35 | 1.6M |
| 2025-03-28 | 26.30 | $26.32 | 2.4M |
| 2025-03-27 | 26.29 | $26.26 | 1.0M |
| 2025-03-26 | 26.31 | $26.27 | 1.1M |
| 2025-03-25 | 26.32 | $26.32 | 1.8M |
| 2025-03-24 | 26.32 | $26.28 | 866235 |
| 2025-03-21 | 26.33 | $26.36 | 1.3M |
| 2025-03-20 | 26.32 | $26.37 | 1.7M |
| 2025-03-19 | 26.30 | $26.34 | 3.7M |
| 2025-03-18 | 26.29 | $26.28 | 5.2M |
| 2025-03-17 | 26.30 | $26.26 | 1.9M |
| 2025-03-14 | 26.31 | $26.23 | 1.7M |
| 2025-03-13 | 26.33 | $26.26 | 2.3M |
| 2025-03-12 | 26.35 | $26.24 | 1.5M |
| 2025-03-11 | 26.38 | $26.28 | 2.0M |
| 2025-03-10 | 26.40 | $26.37 | 3.1M |
| 2025-03-07 | 26.39 | $26.29 | 1.6M |
| 2025-03-06 | 26.41 | $26.32 | 1.6M |
| 2025-03-05 | 26.42 | $26.32 | 3.7M |
| 2025-03-04 | 26.44 | $26.36 | 2.2M |
| 2025-03-03 | 26.44 | $26.40 | 1.4M |
| 2025-02-28 | 26.43 | $26.48 | 1.6M |
| 2025-02-27 | 26.38 | $26.41 | 2.2M |
| 2025-02-26 | 26.35 | $26.43 | 1.6M |
| 2025-02-25 | 26.30 | $26.39 | 1.3M |
| 2025-02-24 | 26.26 | $26.30 | 867800 |
| 2025-02-21 | 26.23 | $26.28 | 1.7M |
| 2025-02-20 | 26.20 | $26.23 | 2.8M |
| 2025-02-19 | 26.18 | $26.19 | 1.8M |
| 2025-02-18 | 26.17 | $26.15 | 911421 |
| 2025-02-14 | 26.17 | $26.20 | 2.2M |
| 2025-02-13 | 26.15 | $26.15 | 1.8M |
| 2025-02-12 | 26.14 | $26.04 | 2.1M |
| 2025-02-11 | 26.16 | $26.11 | 1.7M |
| 2025-02-10 | 26.17 | $26.13 | 723543 |
| 2025-02-07 | 26.17 | $26.11 | 1.4M |
| 2025-02-06 | 26.17 | $26.16 | 2.1M |
| 2025-02-05 | 26.16 | $26.15 | 1.3M |
| 2025-02-04 | 26.15 | $26.09 | 1.1M |
| 2025-02-03 | 26.15 | $26.06 | 1.6M |
| 2025-01-31 | 26.16 | $26.17 | 4.6M |
| 2025-01-30 | 26.14 | $26.20 | 3.7M |
| 2025-01-29 | 26.10 | $26.13 | 2.7M |
| 2025-01-28 | 26.08 | $26.16 | 3.4M |
| 2025-01-27 | 26.04 | $26.15 | 1.1M |
| 2025-01-24 | 26.00 | $26.08 | 1.6M |
| 2025-01-23 | 25.97 | $26.04 | 1.1M |
| 2025-01-22 | 25.95 | $26.04 | 2.9M |
| 2025-01-21 | 25.92 | $26.05 | 2.0M |
| 2025-01-17 | 25.88 | $26.01 | 1.9M |
| 2025-01-16 | 25.85 | $26.01 | 2.8M |
| 2025-01-15 | 25.81 | $25.92 | 2.3M |
| 2025-01-14 | 25.79 | $25.77 | 1.1M |
| 2025-01-13 | 25.82 | $25.77 | 1.6M |
| 2025-01-10 | 25.86 | $25.79 | 2.3M |
| 2025-01-08 | 25.89 | $25.89 | 1.2M |
| 2025-01-07 | 25.91 | $25.89 | 980341 |
| 2025-01-06 | 25.93 | $25.94 | 982300 |
| 2025-01-03 | 25.94 | $25.93 | 1.3M |
| 2025-01-02 | 25.96 | $25.96 | 2.5M |
| 2024-12-31 | 25.97 | $25.92 | 1.4M |
| 2024-12-30 | 26.00 | $26.06 | 2.6M |
| 2024-12-27 | 25.99 | $25.99 | 988039 |
| 2024-12-26 | 26.00 | $26.01 | 1.9M |
| 2024-12-24 | 26.01 | $25.98 | 505715 |
| 2024-12-23 | 26.03 | $25.96 | 1.6M |
| 2024-12-20 | 26.06 | $25.98 | 1.0M |
| 2024-12-19 | 26.10 | $25.96 | 1.2M |
| 2024-12-18 | 26.15 | $26.00 | 2.6M |
| 2024-12-17 | 26.20 | $26.11 | 1.3M |
| 2024-12-16 | 26.22 | $26.13 | 775901 |
| 2024-12-13 | 26.24 | $26.13 | 930900 |
| 2024-12-12 | 26.26 | $26.20 | 892200 |
| 2024-12-11 | 26.27 | $26.22 | 757097 |
| 2024-12-10 | 26.27 | $26.24 | 871800 |
| 2024-12-09 | 26.26 | $26.25 | 681517 |
| 2024-12-06 | 26.25 | $26.28 | 666100 |
| 2024-12-05 | 26.23 | $26.25 | 1.1M |
| 2024-12-04 | 26.21 | $26.21 | 1.3M |
| 2024-12-03 | 26.19 | $26.16 | 986200 |
| 2024-12-02 | 26.19 | $26.18 | 1.4M |
| 2024-11-29 | 26.18 | $26.30 | 312400 |
| 2024-11-27 | 26.13 | $26.24 | 728400 |
| 2024-11-26 | 26.09 | $26.18 | 1.3M |
| 2024-11-25 | 26.06 | $26.20 | 1.1M |
| 2024-11-22 | 26.01 | $26.07 | 1.1M |
| 2024-11-21 | 26.00 | $26.08 | 1.0M |
| 2024-11-20 | 25.98 | $26.05 | 1.0M |
| 2024-11-19 | 25.97 | $26.05 | 824839 |
| 2024-11-18 | 25.96 | $26.03 | 1.3M |
| 2024-11-15 | 25.95 | $25.96 | 1.0M |
| 2024-11-14 | 25.97 | $26.01 | 981100 |
| 2024-11-13 | 25.97 | $26.02 | 894947 |
| 2024-11-12 | 25.98 | $26.03 | 882000 |
| 2024-11-11 | 25.98 | $26.11 | 1.2M |
| 2024-11-08 | 25.96 | $26.12 | 903400 |
| 2024-11-07 | 25.93 | $26.08 | 860509 |
| 2024-11-06 | 25.92 | $25.91 | 843700 |
| 2024-11-05 | 25.95 | $25.99 | 1.1M |
| 2024-11-04 | 25.97 | $25.96 | 882000 |
| 2024-11-01 | 26.01 | $25.84 | 1.1M |
| 2024-10-31 | 26.09 | $26.14 | 728500 |
| 2024-10-30 | 26.11 | $26.14 | 840600 |
| 2024-10-29 | 26.12 | $26.16 | 792845 |
| 2024-10-28 | 26.13 | $26.13 | 445204 |
| 2024-10-25 | 26.16 | $26.17 | 1.1M |
| 2024-10-24 | 26.18 | $26.18 | 976220 |
| 2024-10-23 | 26.21 | $26.18 | 1.3M |
| 2024-10-22 | 26.24 | $26.23 | 612100 |
| 2024-10-21 | 26.27 | $26.27 | 789149 |
| 2024-10-18 | 26.29 | $26.37 | 1.3M |
| 2024-10-17 | 26.29 | $26.35 | 1.4M |
| 2024-10-16 | 26.29 | $26.37 | 710200 |
| 2024-10-15 | 26.28 | $26.35 | 579905 |
| 2024-10-14 | 26.29 | $26.31 | 543327 |
| 2024-10-11 | 26.31 | $26.31 | 755800 |
| 2024-10-10 | 26.33 | $26.30 | 857449 |
| 2024-10-09 | 26.37 | $26.27 | 1.0M |
| 2024-10-08 | 26.42 | $26.30 | 778300 |
| 2024-10-07 | 26.47 | $26.30 | 918900 |
| 2024-10-04 | 26.54 | $26.35 | 656934 |
| 2024-10-03 | 26.61 | $26.49 | 3.2M |
| 2024-10-02 | 26.64 | $26.53 | 2.1M |
| 2024-10-01 | 26.67 | $26.55 | 2.3M |
| 2024-09-30 | 26.70 | $26.65 | 1.5M |
| 2024-09-27 | 26.70 | $26.68 | 874308 |
| 2024-09-26 | 26.69 | $26.66 | 1.0M |
| 2024-09-25 | 26.69 | $26.63 | 1.6M |
| 2024-09-24 | 26.69 | $26.66 | 678100 |
| 2024-09-23 | 26.68 | $26.66 | 1.3M |
| 2024-09-20 | 26.66 | $26.66 | 431449 |
| 2024-09-19 | 26.64 | $26.66 | 559146 |
| 2024-09-18 | 26.61 | $26.60 | 748137 |
| 2024-09-17 | 26.60 | $26.64 | 407838 |
| 2024-09-16 | 26.57 | $26.64 | 1.0M |
| 2024-09-13 | 26.53 | $26.54 | 450121 |
| 2024-09-12 | 26.51 | $26.53 | 856905 |
| 2024-09-11 | 26.48 | $26.49 | 579015 |
| 2024-09-10 | 26.47 | $26.48 | 395638 |
| 2024-09-09 | 26.45 | $26.44 | 473100 |
| 2024-09-06 | 26.44 | $26.41 | 674600 |
| 2024-09-05 | 26.43 | $26.39 | 592537 |
| 2024-09-04 | 26.43 | $26.35 | 703109 |
| 2024-09-03 | 26.44 | $26.30 | 534645 |
| 2024-08-30 | 26.46 | $26.38 | 320915 |
| 2024-08-29 | 26.47 | $26.43 | 618900 |
| 2024-08-28 | 26.45 | $26.43 | 386923 |
| 2024-08-27 | 26.43 | $26.44 | 361108 |
| 2024-08-26 | 26.40 | $26.43 | 417000 |
| 2024-08-23 | 26.37 | $26.41 | 248437 |
| 2024-08-22 | 26.33 | $26.33 | 397500 |
| 2024-08-21 | 26.31 | $26.36 | 1.4M |
| 2024-08-20 | 26.27 | $26.32 | 531922 |
| 2024-08-19 | 26.23 | $26.29 | 492900 |
| 2024-08-16 | 26.20 | $26.26 | 706200 |
| 2024-08-15 | 26.16 | $26.18 | 483800 |
| 2024-08-14 | 26.14 | $26.14 | 426000 |
| 2024-08-13 | 26.13 | $26.16 | 423800 |
| 2024-08-12 | 26.10 | $26.09 | 443200 |
| 2024-08-09 | 26.09 | $26.06 | 641600 |
| 2024-08-08 | 26.09 | $26.00 | 551223 |
| 2024-08-07 | 26.10 | $26.02 | 754700 |
| 2024-08-06 | 26.11 | $26.00 | 599427 |
| 2024-08-05 | 26.13 | $26.17 | 507800 |
| 2024-08-02 | 26.09 | $26.17 | 565500 |
| 2024-08-01 | 26.05 | $26.06 | 478900 |
| 2024-07-31 | 26.02 | $26.10 | 835000 |
| 2024-07-30 | 25.98 | $25.98 | 1.4M |
| 2024-07-29 | 25.97 | $25.97 | 272839 |
| 2024-07-26 | 25.95 | $25.96 | 175600 |
| 2024-07-25 | 25.94 | $25.88 | 326000 |
| 2024-07-24 | 25.94 | $25.87 | 329200 |
| 2024-07-23 | 25.95 | $25.88 | 447021 |
| 2024-07-22 | 25.95 | $25.90 | 224546 |
| 2024-07-19 | 25.95 | $25.90 | 85641 |
| 2024-07-18 | 25.94 | $25.92 | 244300 |
| 2024-07-17 | 25.93 | $25.98 | 167100 |
| 2024-07-16 | 25.89 | $26.02 | 306229 |
| 2024-07-15 | 25.83 | $25.92 | 366307 |
| 2024-07-12 | 25.79 | $25.90 | 228603 |
| 2024-07-11 | 25.74 | $25.84 | 1.2M |
| 2024-07-10 | 25.70 | $25.76 | 336300 |
| 2024-07-09 | 25.68 | $25.74 | 336100 |
| 2024-07-08 | 25.65 | $25.73 | 244200 |
| 2024-07-05 | 25.63 | $25.70 | 237700 |
| 2024-07-03 | 25.61 | $25.61 | 185906 |
| 2024-07-02 | 25.61 | $25.50 | 803800 |
| 2024-07-01 | 25.65 | $25.46 | 316645 |
| 2024-06-28 | 25.71 | $25.64 | 432300 |
| 2024-06-27 | 25.73 | $25.70 | 351300 |
| 2024-06-26 | 25.73 | $25.69 | 502900 |
| 2024-06-25 | 25.73 | $25.73 | 307300 |
| 2024-06-24 | 25.72 | $25.72 | 227431 |
| 2024-06-21 | 25.71 | $25.70 | 246757 |
| 2024-06-20 | 25.70 | $25.71 | 197117 |
| 2024-06-18 | 25.68 | $25.71 | 388700 |
| 2024-06-17 | 25.66 | $25.67 | 257600 |
| 2024-06-14 | 25.65 | $25.71 | 694848 |
| 2024-06-13 | 25.63 | $25.71 | 213732 |
| 2024-06-12 | 25.60 | $25.64 | 464616 |
| 2024-06-11 | 25.58 | $25.55 | 371200 |
| 2024-06-10 | 25.59 | $25.49 | 130907 |
| 2024-06-07 | 25.61 | $25.52 | 251619 |
| 2024-06-06 | 25.63 | $25.68 | 180800 |
| 2024-06-05 | 25.61 | $25.61 | 566927 |
| 2024-06-04 | 25.60 | $25.60 | 1.3M |
| 2024-06-03 | 25.60 | $25.54 | 294200 |
| 2024-05-31 | 25.61 | $25.58 | 102700 |
| 2024-05-30 | 25.60 | $25.53 | 285200 |
| 2024-05-29 | 25.62 | $25.47 | 269149 |
| 2024-05-28 | 25.65 | $25.54 | 276139 |
| 2024-05-24 | 25.67 | $25.57 | 224944 |
| 2024-05-23 | 25.68 | $25.58 | 164500 |
| 2024-05-22 | 25.69 | $25.65 | 780113 |
| 2024-05-21 | 25.68 | $25.68 | 207611 |
| 2024-05-20 | 25.66 | $25.62 | 288700 |
| 2024-05-17 | 25.64 | $25.63 | 112700 |
| 2024-05-16 | 25.62 | $25.69 | 961200 |
| 2024-05-15 | 25.57 | $25.68 | 165600 |
| 2024-05-14 | 25.52 | $25.55 | 173438 |
| 2024-05-13 | 25.49 | $25.51 | 242100 |
| 2024-05-10 | 25.47 | $25.50 | 204336 |
| 2024-05-09 | 25.44 | $25.54 | 1.2M |
| 2024-05-08 | 25.40 | $25.51 | 803739 |
| 2024-05-07 | 25.36 | $25.52 | 225600 |
| 2024-05-06 | 25.30 | $25.47 | 166637 |
| 2024-05-03 | 25.25 | $25.41 | 178844 |
| 2024-05-02 | 25.21 | $25.29 | 181800 |
| 2024-05-01 | 25.20 | $25.22 | 311723 |
| 2024-04-30 | 25.21 | $25.28 | 192133 |
| 2024-04-29 | 25.20 | $25.34 | 442400 |
| 2024-04-26 | 25.17 | $25.25 | 272600 |
| 2024-04-25 | 25.17 | $25.24 | 113600 |
| 2024-04-24 | 25.17 | $25.25 | 280939 |
| 2024-04-23 | 25.17 | $25.31 | 1.9M |
| 2024-04-22 | 25.15 | $25.21 | 1.9M |
| 2024-04-19 | 25.16 | $25.17 | 124200 |
| 2024-04-18 | 25.19 | $25.15 | 557700 |
| 2024-04-17 | 25.24 | $25.21 | 187600 |
| 2024-04-16 | 25.28 | $25.14 | 282000 |
| 2024-04-15 | 25.35 | $25.24 | 354300 |
| 2024-04-12 | 25.41 | $25.35 | 372100 |
| 2024-04-11 | 25.44 | $25.32 | 1.3M |
| 2024-04-10 | 25.50 | $25.35 | 2.1M |
| 2024-04-09 | 25.56 | $25.56 | 348004 |
| 2024-04-08 | 25.56 | $25.49 | 259400 |
| 2024-04-05 | 25.59 | $25.51 | 162500 |
| 2024-04-04 | 25.61 | $25.58 | 300600 |
| 2024-04-03 | 25.62 | $25.53 | 211420 |
| 2024-04-02 | 25.65 | $25.53 | 273000 |
| 2024-04-01 | 25.69 | $25.54 | 230331 |
| 2024-03-28 | 25.72 | $25.76 | 653200 |
| 2024-03-27 | 25.70 | $25.73 | 190635 |
| 2024-03-26 | 25.68 | $25.72 | 680200 |
| 2024-03-25 | 25.65 | $25.70 | 165900 |
| 2024-03-22 | 25.63 | $25.71 | 532430 |
| 2024-03-21 | 25.60 | $25.66 | 897141 |
| 2024-03-20 | 25.58 | $25.62 | 207339 |
| 2024-03-19 | 25.56 | $25.54 | 170145 |
| 2024-03-18 | 25.56 | $25.48 | 133001 |
| 2024-03-15 | 25.59 | $25.51 | 541000 |
| 2024-03-14 | 25.61 | $25.53 | 1.6M |
| 2024-03-13 | 25.63 | $25.64 | 56600 |
| 2024-03-12 | 25.62 | $25.65 | 143733 |
| 2024-03-11 | 25.60 | $25.66 | 262000 |
| 2024-03-08 | 25.57 | $25.68 | 112200 |
| 2024-03-07 | 25.53 | $25.65 | 303700 |
| 2024-03-06 | 25.50 | $25.61 | 300900 |
| 2024-03-05 | 25.46 | $25.55 | 151900 |
| 2024-03-04 | 25.44 | $25.48 | 139600 |
| 2024-03-01 | 25.44 | $25.47 | 157622 |
| 2024-02-29 | 25.44 | $25.52 | 173316 |
| 2024-02-28 | 25.42 | $25.49 | 272838 |
| 2024-02-27 | 25.41 | $25.44 | 68600 |
| 2024-02-26 | 25.42 | $25.48 | 51718 |
| 2024-02-23 | 25.42 | $25.52 | 137845 |
| 2024-02-22 | 25.40 | $25.44 | 433814 |
| 2024-02-21 | 25.41 | $25.42 | 51607 |
| 2024-02-20 | 25.42 | $25.45 | 153200 |
| 2024-02-16 | 25.43 | $25.44 | 108100 |
| 2024-02-15 | 25.44 | $25.47 | 112200 |
| 2024-02-14 | 25.45 | $25.40 | 282747 |
| 2024-02-13 | 25.49 | $25.40 | 186242 |
| 2024-02-12 | 25.53 | $25.54 | 356010 |
| 2024-02-09 | 25.54 | $25.52 | 125300 |
| 2024-02-08 | 25.56 | $25.52 | 149900 |
| 2024-02-07 | 25.58 | $25.56 | 81600 |
| 2024-02-06 | 25.60 | $25.56 | 95726 |
| 2024-02-05 | 25.61 | $25.50 | 131400 |
| 2024-02-02 | 25.65 | $25.59 | 339724 |
| 2024-02-01 | 25.67 | $25.71 | 171933 |
| 2024-01-31 | 25.65 | $25.77 | 541409 |
| 2024-01-30 | 25.62 | $25.69 | 257043 |
| 2024-01-29 | 25.59 | $25.68 | 142305 |
| 2024-01-26 | 25.57 | $25.64 | 126327 |
| 2024-01-25 | 25.55 | $25.60 | 286106 |
| 2024-01-24 | 25.54 | $25.52 | 303719 |
| 2024-01-23 | 25.56 | $25.56 | 155500 |
| 2024-01-22 | 25.56 | $25.57 | 1.2M |
| 2024-01-19 | 25.56 | $25.52 | 201829 |
| 2024-01-18 | 25.58 | $25.51 | 139814 |
| 2024-01-17 | 25.60 | $25.53 | 151200 |
| 2024-01-16 | 25.62 | $25.63 | 148900 |
| 2024-01-12 | 25.62 | $25.72 | 221700 |
| 2024-01-11 | 25.58 | $25.64 | 110200 |
| 2024-01-10 | 25.56 | $25.47 | 254800 |
| 2024-01-09 | 25.58 | $25.49 | 296800 |
| 2024-01-08 | 25.61 | $25.46 | 142742 |
| 2024-01-05 | 25.64 | $25.41 | 186200 |
| 2024-01-04 | 25.70 | $25.44 | 124501 |
| 2024-01-03 | 25.76 | $25.56 | 140500 |
| 2024-01-02 | 25.80 | $25.55 | 114833 |
| 2023-12-29 | 25.84 | $25.67 | 141700 |
| 2023-12-28 | 25.84 | $25.67 | 189040 |
| 2023-12-27 | 25.84 | $25.81 | 136020 |
| 2023-12-26 | 25.80 | $25.72 | 66800 |
| 2023-12-22 | 25.77 | $25.73 | 231218 |
| 2023-12-21 | 25.72 | $25.68 | 301614 |
| 2023-12-20 | 25.67 | $25.65 | 266700 |
| 2023-12-19 | 25.62 | $25.60 | 311300 |
| 2023-12-18 | 25.57 | $25.57 | 128600 |
| 2023-12-15 | 25.51 | $25.58 | 76105 |
| 2023-12-14 | 25.43 | $25.61 | 150638 |
| 2023-12-13 | 25.32 | $25.38 | 752424 |
| 2023-12-12 | 25.25 | $25.15 | 174500 |
| 2023-12-11 | 25.24 | $25.10 | 258200 |
| 2023-12-08 | 25.24 | $25.10 | 265600 |
| 2023-12-07 | 25.23 | $25.16 | 208738 |
| 2023-12-06 | 25.20 | $25.15 | 201242 |
| 2023-12-05 | 25.16 | $25.13 | 1.1M |
| 2023-12-04 | 25.12 | $25.03 | 865312 |
| 2023-12-01 | 25.09 | $25.02 | 59200 |
| 2023-11-30 | 25.06 | $25.01 | 305846 |
| 2023-11-29 | 25.02 | $25.05 | 300547 |
| 2023-11-28 | 24.95 | $24.94 | 104706 |
| 2023-11-27 | 24.90 | $24.82 | 68435 |
| 2023-11-24 | 24.88 | $24.77 | 20000 |
| 2023-11-22 | 24.86 | $24.81 | 258940 |
| 2023-11-21 | 24.82 | $24.77 | 164327 |
| 2023-11-20 | 24.78 | $24.81 | 321800 |
| 2023-11-17 | 24.72 | $24.74 | 129005 |
| 2023-11-16 | 24.66 | $24.71 | 168701 |
| 2023-11-15 | 24.59 | $24.68 | 254545 |
| 2023-11-14 | 24.52 | $24.68 | 95832 |
| 2023-11-13 | 24.42 | $24.42 | 86300 |
| 2023-11-10 | 24.39 | $24.37 | 54226 |
| 2023-11-09 | 24.37 | $24.38 | 49600 |
| 2023-11-08 | 24.33 | $24.49 | 68708 |
| 2023-11-07 | 24.26 | $24.43 | 55500 |
| 2023-11-06 | 24.18 | $24.39 | 49700 |
| 2023-11-03 | 24.10 | $24.42 | 39200 |
| 2023-11-02 | 23.99 | $24.22 | 48400 |
| 2023-11-01 | 23.92 | $24.06 | 17037 |
| 2023-10-31 | 23.89 | $23.99 | 127036 |
| 2023-10-30 | 23.87 | $23.97 | 429603 |
| 2023-10-27 | 23.86 | $23.99 | 20800 |
| 2023-10-26 | 23.85 | $23.97 | 45700 |
| 2023-10-25 | 23.84 | $23.88 | 81200 |
| 2023-10-24 | 23.86 | $23.98 | 51243 |
| 2023-10-23 | 23.85 | $23.89 | 31230 |
| 2023-10-20 | 23.88 | $23.83 | 31000 |
| 2023-10-19 | 23.93 | $23.83 | 34300 |
| 2023-10-18 | 24.00 | $23.90 | 247800 |
| 2023-10-17 | 24.06 | $24.00 | 116519 |
| 2023-10-16 | 24.11 | $24.12 | 29100 |
| 2023-10-13 | 24.13 | $24.25 | 13714 |
| 2023-10-12 | 24.12 | $24.21 | 91523 |
| 2023-10-11 | 24.13 | $24.31 | 39000 |
| 2023-10-10 | 24.10 | $24.26 | 97800 |
| 2023-10-09 | 24.08 | $24.26 | 44900 |
| 2023-10-06 | 24.07 | $24.07 | 402513 |
| 2023-10-05 | 24.12 | $24.11 | 198700 |
| 2023-10-04 | 24.17 | $24.06 | 64600 |
| 2023-10-03 | 24.24 | $24.01 | 88441 |
| 2023-10-02 | 24.36 | $24.21 | 32548 |
| 2023-09-29 | 24.43 | $24.43 | 28600 |
| 2023-09-28 | 24.46 | $24.44 | 70719 |
| 2023-09-27 | 24.49 | $24.36 | 88900 |
| 2023-09-26 | 24.55 | $24.45 | 20500 |
| 2023-09-25 | 24.61 | $24.50 | 53300 |
| 2023-09-22 | 24.65 | $24.60 | 13900 |
| 2023-09-21 | 24.68 | $24.54 | 28500 |
| 2023-09-20 | 24.73 | $24.68 | 45307 |
| 2023-09-19 | 24.75 | $24.72 | 159215 |
| 2023-09-18 | 24.77 | $24.76 | 64600 |
| 2023-09-15 | 24.77 | $24.75 | 60300 |
| 2023-09-14 | 24.78 | $24.81 | 107703 |
| 2023-09-13 | 24.77 | $24.79 | 73714 |
| 2023-09-12 | 24.76 | $24.76 | 25349 |
| 2023-09-11 | 24.76 | $24.74 | 24400 |
| 2023-09-08 | 24.77 | $24.79 | 34746 |
| 2023-09-07 | 24.77 | $24.73 | 21034 |
| 2023-09-06 | 24.79 | $24.68 | 12642 |
| 2023-09-05 | 24.82 | $24.75 | 15147 |
| 2023-09-01 | 24.85 | $24.87 | 39443 |
| 2023-08-31 | 24.83 | $25.04 | 10500 |
| 2023-08-30 | 24.77 | $24.98 | 555300 |
| 2023-08-29 | 24.70 | $24.91 | 19802 |
| 2023-08-28 | 24.65 | $24.82 | 61600 |
| 2023-08-25 | 24.62 | $24.74 | 38100 |
| 2023-08-24 | 24.60 | $24.75 | 88240 |
| 2023-08-23 | 24.58 | $24.75 | 118900 |
| 2023-08-22 | 24.56 | $24.54 | 72300 |
| 2023-08-21 | 24.61 | $24.56 | 130918 |
| 2023-08-18 | 24.66 | $24.64 | 45225 |
| 2023-08-17 | 24.70 | $24.62 | 57735 |
| 2023-08-16 | 24.75 | $24.66 | 683048 |
| 2023-08-15 | 24.81 | $24.76 | 1.1M |
| 2023-08-14 | 24.84 | $24.82 | 12100 |
| 2023-08-11 | 24.87 | $24.83 | 16000 |
| 2023-08-10 | 24.91 | $24.90 | 48900 |
| 2023-08-09 | 24.92 | $24.98 | 28202 |
| 2023-08-08 | 24.92 | $24.95 | 25527 |
| 2023-08-07 | 24.93 | $24.89 | 360911 |
| 2023-08-04 | 24.96 | $24.91 | 27400 |
| 2023-08-03 | 25.00 | $24.75 | 46210 |
| 2023-08-02 | 25.09 | $24.88 | 35500 |
| 2023-08-01 | 25.16 | $25.00 | 662700 |
| 2023-07-31 | 25.21 | $25.21 | 144100 |
| 2023-07-28 | 25.20 | $25.13 | 18900 |
| 2023-07-27 | 25.21 | $25.05 | 63700 |
| 2023-07-26 | 25.25 | $25.22 | 65900 |
| 2023-07-25 | 25.24 | $25.16 | 66800 |
| 2023-07-24 | 25.26 | $25.21 | 34400 |
| 2023-07-21 | 25.25 | $25.24 | 16900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.44
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.71
Average
52.29
Maximum
79.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.44 | $26.28 | 4.0M |
| 2026-07-16 | 47.22 | $26.32 | 3.5M |
| 2026-07-15 | 48.57 | $26.35 | 7.5M |
| 2026-07-14 | 45.08 | $26.28 | 3.7M |
| 2026-07-13 | 42.44 | $26.23 | 3.5M |
| 2026-07-10 | 45.34 | $26.30 | 3.6M |
| 2026-07-09 | 45.77 | $26.31 | 3.1M |
| 2026-07-08 | 45.77 | $26.31 | 5.7M |
| 2026-07-07 | 46.96 | $26.34 | 4.9M |
| 2026-07-06 | 49.84 | $26.41 | 4.4M |
| 2026-07-02 | 48.99 | $26.39 | 4.1M |
| 2026-07-01 | 46.86 | $26.34 | 2.7M |
| 2026-06-30 | 54.69 | $26.52 | 3.5M |
| 2026-06-29 | 58.29 | $26.59 | 2.4M |
| 2026-06-26 | 56.74 | $26.55 | 3.0M |
| 2026-06-25 | 55.57 | $26.52 | 4.1M |
| 2026-06-24 | 54.39 | $26.49 | 4.3M |
| 2026-06-23 | 52.40 | $26.44 | 4.7M |
| 2026-06-22 | 49.91 | $26.38 | 5.6M |
| 2026-06-18 | 53.46 | $26.46 | 3.1M |
| 2026-06-17 | 50.97 | $26.40 | 3.6M |
| 2026-06-16 | 56.73 | $26.52 | 5.0M |
| 2026-06-15 | 55.12 | $26.48 | 5.2M |
| 2026-06-12 | 52.62 | $26.42 | 2.8M |
| 2026-06-11 | 50.88 | $26.38 | 5.2M |
| 2026-06-10 | 44.62 | $26.25 | 3.5M |
| 2026-06-09 | 46.35 | $26.29 | 3.5M |
| 2026-06-08 | 43.76 | $26.24 | 3.7M |
| 2026-06-05 | 43.76 | $26.24 | 3.4M |
| 2026-06-04 | 47.48 | $26.33 | 3.4M |
| 2026-06-03 | 47.00 | $26.32 | 4.7M |
| 2026-06-02 | 49.56 | $26.38 | 11.7M |
| 2026-06-01 | 49.12 | $26.37 | 2.4M |
| 2026-05-29 | 54.52 | $26.49 | 3.6M |
| 2026-05-28 | 53.30 | $26.46 | 3.3M |
| 2026-05-27 | 51.23 | $26.41 | 2.3M |
| 2026-05-26 | 50.82 | $26.40 | 3.7M |
| 2026-05-22 | 47.87 | $26.33 | 3.2M |
| 2026-05-21 | 45.21 | $26.27 | 4.5M |
| 2026-05-20 | 43.37 | $26.23 | 5.6M |
| 2026-05-19 | 35.11 | $26.07 | 3.3M |
| 2026-05-18 | 39.56 | $26.20 | 4.0M |
| 2026-05-15 | 40.31 | $26.22 | 7.9M |
| 2026-05-14 | 44.73 | $26.33 | 2.3M |
| 2026-05-13 | 45.16 | $26.34 | 2.3M |
| 2026-05-12 | 45.57 | $26.35 | 4.3M |
| 2026-05-11 | 48.08 | $26.41 | 3.2M |
| 2026-05-08 | 50.73 | $26.47 | 4.0M |
| 2026-05-07 | 48.48 | $26.42 | 2.6M |
| 2026-05-06 | 50.23 | $26.46 | 3.8M |
| 2026-05-05 | 44.00 | $26.33 | 10.4M |
| 2026-05-04 | 42.96 | $26.31 | 2.8M |
| 2026-05-01 | 44.95 | $26.36 | 2.7M |
| 2026-04-30 | 48.81 | $26.45 | 2.7M |
| 2026-04-29 | 47.38 | $26.42 | 3.3M |
| 2026-04-28 | 51.48 | $26.51 | 2.8M |
| 2026-04-27 | 52.43 | $26.53 | 2.6M |
| 2026-04-24 | 54.36 | $26.57 | 4.1M |
| 2026-04-23 | 52.28 | $26.52 | 2.9M |
| 2026-04-22 | 55.14 | $26.58 | 2.0M |
| 2026-04-21 | 53.53 | $26.54 | 2.3M |
| 2026-04-20 | 57.45 | $26.62 | 2.0M |
| 2026-04-17 | 56.70 | $26.60 | 4.1M |
| 2026-04-16 | 53.99 | $26.53 | 2.8M |
| 2026-04-15 | 54.45 | $26.54 | 3.4M |
| 2026-04-14 | 55.81 | $26.57 | 3.1M |
| 2026-04-13 | 53.22 | $26.50 | 2.3M |
| 2026-04-10 | 50.87 | $26.44 | 4.2M |
| 2026-04-09 | 51.28 | $26.45 | 2.9M |
| 2026-04-08 | 47.70 | $26.36 | 3.3M |
| 2026-04-07 | 43.31 | $26.26 | 2.9M |
| 2026-04-06 | 41.92 | $26.23 | 2.8M |
| 2026-04-02 | 41.46 | $26.22 | 2.7M |
| 2026-04-01 | 38.72 | $26.16 | 3.7M |
| 2026-03-31 | 39.91 | $26.20 | 4.4M |
| 2026-03-30 | 33.66 | $26.07 | 4.7M |
| 2026-03-27 | 26.39 | $25.94 | 6.2M |
| 2026-03-26 | 29.72 | $26.08 | 4.2M |
| 2026-03-25 | 33.45 | $26.21 | 6.0M |
| 2026-03-24 | 29.57 | $26.15 | 4.3M |
| 2026-03-23 | 30.13 | $26.17 | 7.1M |
| 2026-03-20 | 26.87 | $26.12 | 5.4M |
| 2026-03-19 | 33.01 | $26.33 | 8.5M |
| 2026-03-18 | 32.31 | $26.32 | 2.0M |
| 2026-03-17 | 35.10 | $26.40 | 2.9M |
| 2026-03-16 | 28.51 | $26.31 | 3.2M |
| 2026-03-13 | 22.71 | $26.24 | 3.7M |
| 2026-03-12 | 24.90 | $26.32 | 4.6M |
| 2026-03-11 | 29.67 | $26.46 | 3.4M |
| 2026-03-10 | 33.11 | $26.54 | 3.8M |
| 2026-03-09 | 34.04 | $26.56 | 3.2M |
| 2026-03-06 | 33.15 | $26.55 | 2.9M |
| 2026-03-05 | 35.44 | $26.60 | 3.2M |
| 2026-03-04 | 37.94 | $26.65 | 3.5M |
| 2026-03-03 | 40.65 | $26.70 | 8.0M |
| 2026-03-02 | 42.39 | $26.73 | 3.6M |
| 2026-02-27 | 58.05 | $26.93 | 3.1M |
| 2026-02-26 | 58.05 | $26.93 | 2.7M |
| 2026-02-25 | 56.60 | $26.91 | 2.4M |
| 2026-02-24 | 55.88 | $26.90 | 3.1M |
| 2026-02-23 | 58.66 | $26.93 | 2.7M |
| 2026-02-20 | 55.88 | $26.89 | 4.2M |
| 2026-02-19 | 56.79 | $26.90 | 3.5M |
| 2026-02-18 | 56.11 | $26.89 | 2.9M |
| 2026-02-17 | 57.83 | $26.91 | 3.5M |
| 2026-02-13 | 57.83 | $26.91 | 3.5M |
| 2026-02-12 | 55.36 | $26.87 | 2.8M |
| 2026-02-11 | 51.28 | $26.81 | 2.8M |
| 2026-02-10 | 54.43 | $26.85 | 4.4M |
| 2026-02-09 | 52.34 | $26.82 | 3.6M |
| 2026-02-06 | 48.62 | $26.77 | 2.4M |
| 2026-02-05 | 47.84 | $26.76 | 7.0M |
| 2026-02-04 | 43.83 | $26.71 | 4.9M |
| 2026-02-03 | 46.55 | $26.75 | 3.2M |
| 2026-02-02 | 44.07 | $26.72 | 4.3M |
| 2026-01-30 | 54.47 | $26.85 | 3.2M |
| 2026-01-29 | 56.42 | $26.87 | 3.4M |
| 2026-01-28 | 54.08 | $26.84 | 6.4M |
| 2026-01-27 | 55.98 | $26.86 | 3.6M |
| 2026-01-26 | 55.98 | $26.86 | 4.8M |
| 2026-01-23 | 55.27 | $26.85 | 3.3M |
| 2026-01-22 | 53.12 | $26.82 | 3.1M |
| 2026-01-21 | 50.87 | $26.79 | 2.5M |
| 2026-01-20 | 48.53 | $26.76 | 4.3M |
| 2026-01-16 | 53.37 | $26.82 | 5.0M |
| 2026-01-15 | 53.37 | $26.82 | 3.3M |
| 2026-01-14 | 55.02 | $26.84 | 3.1M |
| 2026-01-13 | 52.21 | $26.80 | 3.9M |
| 2026-01-12 | 52.21 | $26.80 | 18.9M |
| 2026-01-09 | 52.95 | $26.81 | 4.4M |
| 2026-01-08 | 48.78 | $26.75 | 3.8M |
| 2026-01-07 | 50.93 | $26.78 | 2.7M |
| 2026-01-06 | 50.24 | $26.77 | 4.7M |
| 2026-01-05 | 47.41 | $26.73 | 6.6M |
| 2026-01-02 | 45.96 | $26.71 | 3.3M |
| 2025-12-31 | 43.74 | $26.68 | 3.1M |
| 2025-12-30 | 57.10 | $26.86 | 2.6M |
| 2025-12-29 | 57.10 | $26.86 | 2.2M |
| 2025-12-26 | 55.04 | $26.83 | 1.5M |
| 2025-12-24 | 55.89 | $26.84 | 2.3M |
| 2025-12-23 | 50.00 | $26.76 | 3.1M |
| 2025-12-22 | 49.20 | $26.75 | 3.3M |
| 2025-12-19 | 48.41 | $26.74 | 2.1M |
| 2025-12-18 | 49.13 | $26.75 | 3.6M |
| 2025-12-17 | 45.24 | $26.70 | 3.5M |
| 2025-12-16 | 46.59 | $26.72 | 2.6M |
| 2025-12-15 | 45.03 | $26.70 | 3.2M |
| 2025-12-12 | 40.91 | $26.65 | 2.9M |
| 2025-12-11 | 42.74 | $26.68 | 2.9M |
| 2025-12-10 | 42.74 | $26.68 | 2.7M |
| 2025-12-09 | 43.92 | $26.70 | 6.0M |
| 2025-12-08 | 46.34 | $26.74 | 5.1M |
| 2025-12-05 | 48.91 | $26.78 | 2.3M |
| 2025-12-04 | 50.23 | $26.80 | 2.9M |
| 2025-12-03 | 51.55 | $26.82 | 4.5M |
| 2025-12-02 | 48.32 | $26.77 | 2.4M |
| 2025-12-01 | 46.97 | $26.75 | 2.8M |
| 2025-11-28 | 61.39 | $26.94 | 1.9M |
| 2025-11-26 | 60.79 | $26.93 | 6.3M |
| 2025-11-25 | 57.65 | $26.88 | 3.2M |
| 2025-11-24 | 53.41 | $26.82 | 2.1M |
| 2025-11-21 | 48.50 | $26.76 | 4.2M |
| 2025-11-20 | 43.82 | $26.71 | 3.6M |
| 2025-11-19 | 42.83 | $26.70 | 3.8M |
| 2025-11-18 | 44.31 | $26.72 | 3.2M |
| 2025-11-17 | 43.38 | $26.71 | 2.4M |
| 2025-11-14 | 44.80 | $26.73 | 2.2M |
| 2025-11-13 | 46.24 | $26.75 | 3.1M |
| 2025-11-12 | 50.90 | $26.81 | 4.9M |
| 2025-11-11 | 51.72 | $26.82 | 1.9M |
| 2025-11-10 | 46.81 | $26.76 | 2.5M |
| 2025-11-07 | 45.94 | $26.75 | 2.2M |
| 2025-11-06 | 46.67 | $26.76 | 3.5M |
| 2025-11-05 | 43.26 | $26.72 | 3.1M |
| 2025-11-04 | 44.61 | $26.74 | 4.5M |
| 2025-11-03 | 44.61 | $26.74 | 2.8M |
| 2025-10-31 | 55.61 | $26.88 | 3.4M |
| 2025-10-30 | 58.55 | $26.91 | 3.9M |
| 2025-10-29 | 62.74 | $26.95 | 3.8M |
| 2025-10-28 | 71.24 | $27.02 | 3.3M |
| 2025-10-27 | 70.14 | $27.00 | 3.4M |
| 2025-10-24 | 67.17 | $26.95 | 3.4M |
| 2025-10-23 | 65.87 | $26.93 | 3.5M |
| 2025-10-22 | 65.87 | $26.93 | 2.8M |
| 2025-10-21 | 67.06 | $26.94 | 2.8M |
| 2025-10-20 | 64.64 | $26.90 | 2.6M |
| 2025-10-17 | 60.48 | $26.84 | 3.5M |
| 2025-10-16 | 61.63 | $26.85 | 2.5M |
| 2025-10-15 | 58.65 | $26.81 | 2.4M |
| 2025-10-14 | 55.36 | $26.77 | 1.9M |
| 2025-10-13 | 50.70 | $26.72 | 1.1M |
| 2025-10-10 | 49.71 | $26.71 | 4.0M |
| 2025-10-09 | 50.68 | $26.72 | 2.7M |
| 2025-10-08 | 53.68 | $26.75 | 2.7M |
| 2025-10-07 | 53.68 | $26.75 | 3.4M |
| 2025-10-06 | 52.84 | $26.74 | 2.0M |
| 2025-10-03 | 52.84 | $26.74 | 1.9M |
| 2025-10-02 | 54.62 | $26.76 | 3.0M |
| 2025-10-01 | 54.62 | $26.76 | 3.0M |
| 2025-09-30 | 62.22 | $26.84 | 2.5M |
| 2025-09-29 | 60.25 | $26.81 | 2.2M |
| 2025-09-26 | 58.89 | $26.79 | 2.0M |
| 2025-09-25 | 60.86 | $26.81 | 2.3M |
| 2025-09-24 | 63.91 | $26.84 | 2.8M |
| 2025-09-23 | 64.94 | $26.85 | 1.8M |
| 2025-09-22 | 63.84 | $26.83 | 2.0M |
| 2025-09-19 | 66.85 | $26.86 | 2.1M |
| 2025-09-18 | 66.34 | $26.85 | 2.8M |
| 2025-09-17 | 69.34 | $26.88 | 2.4M |
| 2025-09-16 | 70.35 | $26.89 | 2.7M |
| 2025-09-15 | 70.35 | $26.89 | 4.3M |
| 2025-09-12 | 68.27 | $26.84 | 4.0M |
| 2025-09-11 | 67.40 | $26.82 | 4.0M |
| 2025-09-10 | 66.08 | $26.79 | 2.4M |
| 2025-09-09 | 64.72 | $26.76 | 5.2M |
| 2025-09-08 | 66.41 | $26.78 | 2.1M |
| 2025-09-05 | 63.22 | $26.71 | 2.5M |
| 2025-09-04 | 59.58 | $26.64 | 3.4M |
| 2025-09-03 | 54.72 | $26.56 | 2.1M |
| 2025-09-02 | 52.69 | $26.53 | 1.9M |
| 2025-08-29 | 68.16 | $26.69 | 1.3M |
| 2025-08-28 | 68.16 | $26.69 | 2.6M |
| 2025-08-27 | 67.07 | $26.67 | 5.1M |
| 2025-08-26 | 66.52 | $26.66 | 2.5M |
| 2025-08-25 | 64.87 | $26.63 | 1.3M |
| 2025-08-22 | 63.73 | $26.61 | 2.6M |
| 2025-08-21 | 57.15 | $26.51 | 2.0M |
| 2025-08-20 | 59.19 | $26.53 | 2.1M |
| 2025-08-19 | 59.19 | $26.53 | 2.3M |
| 2025-08-18 | 60.16 | $26.54 | 1.7M |
| 2025-08-15 | 60.16 | $26.54 | 1.9M |
| 2025-08-14 | 62.95 | $26.57 | 1.8M |
| 2025-08-13 | 63.89 | $26.58 | 2.1M |
| 2025-08-12 | 60.53 | $26.52 | 1.7M |
| 2025-08-11 | 58.71 | $26.49 | 1.8M |
| 2025-08-08 | 58.71 | $26.49 | 1.4M |
| 2025-08-07 | 59.54 | $26.50 | 1.9M |
| 2025-08-06 | 60.35 | $26.51 | 3.6M |
| 2025-08-05 | 59.83 | $26.50 | 2.4M |
| 2025-08-04 | 58.81 | $26.48 | 3.4M |
| 2025-08-01 | 56.71 | $26.44 | 1.9M |
| 2025-07-31 | 56.18 | $26.43 | 1.7M |
| 2025-07-30 | 56.84 | $26.44 | 3.4M |
| 2025-07-29 | 58.14 | $26.46 | 2.4M |
| 2025-07-28 | 56.24 | $26.42 | 1.6M |
| 2025-07-25 | 56.85 | $26.43 | 1.1M |
| 2025-07-24 | 55.47 | $26.40 | 1.1M |
| 2025-07-23 | 55.02 | $26.39 | 1.3M |
| 2025-07-22 | 57.83 | $26.44 | 2.7M |
| 2025-07-21 | 56.13 | $26.40 | 1.8M |
| 2025-07-18 | 53.45 | $26.34 | 2.6M |
| 2025-07-17 | 51.57 | $26.30 | 1.8M |
| 2025-07-16 | 51.57 | $26.30 | 1.7M |
| 2025-07-15 | 49.27 | $26.25 | 1.5M |
| 2025-07-14 | 52.59 | $26.32 | 2.0M |
| 2025-07-11 | 52.59 | $26.32 | 2.9M |
| 2025-07-10 | 56.01 | $26.39 | 2.4M |
| 2025-07-09 | 56.01 | $26.39 | 4.2M |
| 2025-07-08 | 52.85 | $26.31 | 2.8M |
| 2025-07-07 | 54.24 | $26.34 | 2.5M |
| 2025-07-03 | 56.10 | $26.38 | 4.2M |
| 2025-07-02 | 58.00 | $26.42 | 2.2M |
| 2025-07-01 | 56.96 | $26.39 | 2.5M |
| 2025-06-30 | 64.52 | $26.54 | 2.5M |
| 2025-06-27 | 61.96 | $26.46 | 1.2M |
| 2025-06-26 | 64.16 | $26.50 | 3.1M |
| 2025-06-25 | 62.58 | $26.45 | 2.5M |
| 2025-06-24 | 61.29 | $26.41 | 1.5M |
| 2025-06-23 | 58.93 | $26.34 | 1.9M |
| 2025-06-20 | 56.41 | $26.27 | 1.2M |
| 2025-06-18 | 55.29 | $26.24 | 1.3M |
| 2025-06-17 | 55.29 | $26.24 | 1.3M |
| 2025-06-16 | 53.12 | $26.18 | 1.2M |
| 2025-06-13 | 53.95 | $26.20 | 1.4M |
| 2025-06-12 | 57.81 | $26.29 | 1.5M |
| 2025-06-11 | 55.81 | $26.23 | 1.6M |
| 2025-06-10 | 52.98 | $26.15 | 1.7M |
| 2025-06-09 | 51.51 | $26.11 | 2.1M |
| 2025-06-06 | 48.85 | $26.04 | 1.5M |
| 2025-06-05 | 52.36 | $26.13 | 1.3M |
| 2025-06-04 | 55.75 | $26.21 | 1.9M |
| 2025-06-03 | 50.84 | $26.08 | 1.4M |
| 2025-06-02 | 50.03 | $26.06 | 1.2M |
| 2025-05-30 | 57.19 | $26.22 | 1.5M |
| 2025-05-29 | 55.68 | $26.18 | 3.2M |
| 2025-05-28 | 52.08 | $26.09 | 1.3M |
| 2025-05-27 | 52.99 | $26.11 | 2.2M |
| 2025-05-23 | 48.74 | $26.01 | 825000 |
| 2025-05-22 | 47.84 | $25.99 | 1.4M |
| 2025-05-21 | 46.51 | $25.96 | 2.7M |
| 2025-05-20 | 51.51 | $26.08 | 1.7M |
| 2025-05-19 | 52.40 | $26.10 | 1.4M |
| 2025-05-16 | 52.01 | $26.09 | 1.0M |
| 2025-05-15 | 51.62 | $26.08 | 2.2M |
| 2025-05-14 | 47.68 | $25.98 | 1.7M |
| 2025-05-13 | 50.00 | $26.04 | 3.4M |
| 2025-05-12 | 46.27 | $25.95 | 2.5M |
| 2025-05-09 | 47.01 | $25.97 | 1.5M |
| 2025-05-08 | 44.47 | $25.91 | 1.8M |
| 2025-05-07 | 47.34 | $25.99 | 1.5M |
| 2025-05-06 | 46.93 | $25.98 | 2.8M |
| 2025-05-05 | 45.33 | $25.94 | 1.4M |
| 2025-05-02 | 46.33 | $25.97 | 1.7M |
| 2025-05-01 | 47.66 | $26.01 | 1.3M |
| 2025-04-30 | 54.32 | $26.19 | 5.2M |
| 2025-04-29 | 55.14 | $26.21 | 2.3M |
| 2025-04-28 | 53.82 | $26.17 | 1.5M |
| 2025-04-25 | 52.50 | $26.13 | 1.4M |
| 2025-04-24 | 50.12 | $26.06 | 2.3M |
| 2025-04-23 | 42.74 | $25.87 | 1.6M |
| 2025-04-22 | 41.00 | $25.83 | 2.0M |
| 2025-04-21 | 39.69 | $25.80 | 1.4M |
| 2025-04-17 | 41.13 | $25.85 | 1.0M |
| 2025-04-16 | 42.31 | $25.89 | 988127 |
| 2025-04-15 | 39.87 | $25.83 | 1.4M |
| 2025-04-14 | 36.91 | $25.76 | 1.1M |
| 2025-04-11 | 30.40 | $25.62 | 3.2M |
| 2025-04-10 | 32.44 | $25.71 | 3.4M |
| 2025-04-09 | 36.60 | $25.87 | 6.4M |
| 2025-04-08 | 33.03 | $25.80 | 6.1M |
| 2025-04-07 | 36.36 | $25.92 | 7.5M |
| 2025-04-04 | 46.35 | $26.19 | 5.0M |
| 2025-04-03 | 54.82 | $26.35 | 2.5M |
| 2025-04-02 | 49.32 | $26.25 | 2.0M |
| 2025-04-01 | 49.90 | $26.26 | 1.8M |
| 2025-03-31 | 55.44 | $26.35 | 1.6M |
| 2025-03-28 | 53.82 | $26.32 | 2.4M |
| 2025-03-27 | 50.38 | $26.26 | 1.0M |
| 2025-03-26 | 50.98 | $26.27 | 1.1M |
| 2025-03-25 | 54.04 | $26.32 | 1.8M |
| 2025-03-24 | 51.84 | $26.28 | 866235 |
| 2025-03-21 | 57.03 | $26.36 | 1.3M |
| 2025-03-20 | 57.72 | $26.37 | 1.7M |
| 2025-03-19 | 56.22 | $26.34 | 3.7M |
| 2025-03-18 | 53.05 | $26.28 | 5.2M |
| 2025-03-17 | 51.95 | $26.26 | 1.9M |
| 2025-03-14 | 50.29 | $26.23 | 1.7M |
| 2025-03-13 | 52.00 | $26.26 | 2.3M |
| 2025-03-12 | 50.94 | $26.24 | 1.5M |
| 2025-03-11 | 53.16 | $26.28 | 2.0M |
| 2025-03-10 | 58.62 | $26.37 | 3.1M |
| 2025-03-07 | 54.69 | $26.29 | 1.6M |
| 2025-03-06 | 56.60 | $26.32 | 1.6M |
| 2025-03-05 | 56.60 | $26.32 | 3.7M |
| 2025-03-04 | 59.09 | $26.36 | 2.2M |
| 2025-03-03 | 61.67 | $26.40 | 1.4M |
| 2025-02-28 | 67.23 | $26.48 | 1.6M |
| 2025-02-27 | 64.58 | $26.41 | 2.2M |
| 2025-02-26 | 66.03 | $26.43 | 1.6M |
| 2025-02-25 | 64.51 | $26.39 | 1.3M |
| 2025-02-24 | 60.76 | $26.30 | 867800 |
| 2025-02-21 | 59.87 | $26.28 | 1.7M |
| 2025-02-20 | 57.57 | $26.23 | 2.8M |
| 2025-02-19 | 55.64 | $26.19 | 1.8M |
| 2025-02-18 | 53.63 | $26.15 | 911421 |
| 2025-02-14 | 56.67 | $26.20 | 2.2M |
| 2025-02-13 | 54.21 | $26.15 | 1.8M |
| 2025-02-12 | 48.02 | $26.04 | 2.1M |
| 2025-02-11 | 52.29 | $26.11 | 1.7M |
| 2025-02-10 | 53.58 | $26.13 | 723543 |
| 2025-02-07 | 52.47 | $26.11 | 1.4M |
| 2025-02-06 | 55.65 | $26.16 | 2.1M |
| 2025-02-05 | 55.13 | $26.15 | 1.3M |
| 2025-02-04 | 51.94 | $26.09 | 1.1M |
| 2025-02-03 | 50.26 | $26.06 | 1.6M |
| 2025-01-31 | 57.23 | $26.17 | 4.6M |
| 2025-01-30 | 59.36 | $26.20 | 3.7M |
| 2025-01-29 | 55.70 | $26.13 | 2.7M |
| 2025-01-28 | 57.82 | $26.16 | 3.4M |
| 2025-01-27 | 57.31 | $26.15 | 1.1M |
| 2025-01-24 | 53.54 | $26.08 | 1.6M |
| 2025-01-23 | 51.20 | $26.04 | 1.1M |
| 2025-01-22 | 51.20 | $26.04 | 2.9M |
| 2025-01-21 | 51.79 | $26.05 | 2.0M |
| 2025-01-17 | 49.58 | $26.01 | 1.9M |
| 2025-01-16 | 49.58 | $26.01 | 2.8M |
| 2025-01-15 | 44.43 | $25.92 | 2.3M |
| 2025-01-14 | 33.70 | $25.77 | 1.1M |
| 2025-01-13 | 33.70 | $25.77 | 1.6M |
| 2025-01-10 | 34.50 | $25.79 | 2.3M |
| 2025-01-08 | 38.90 | $25.89 | 1.2M |
| 2025-01-07 | 38.90 | $25.89 | 980341 |
| 2025-01-06 | 41.27 | $25.94 | 982300 |
| 2025-01-03 | 40.58 | $25.93 | 1.3M |
| 2025-01-02 | 41.98 | $25.96 | 2.5M |
| 2024-12-31 | 39.32 | $25.92 | 1.4M |
| 2024-12-30 | 46.39 | $26.06 | 2.6M |
| 2024-12-27 | 41.39 | $25.99 | 988039 |
| 2024-12-26 | 42.46 | $26.01 | 1.9M |
| 2024-12-24 | 40.25 | $25.98 | 505715 |
| 2024-12-23 | 38.76 | $25.96 | 1.6M |
| 2024-12-20 | 39.70 | $25.98 | 1.0M |
| 2024-12-19 | 38.28 | $25.96 | 1.2M |
| 2024-12-18 | 40.08 | $26.00 | 2.6M |
| 2024-12-17 | 45.68 | $26.11 | 1.3M |
| 2024-12-16 | 46.81 | $26.13 | 775901 |
| 2024-12-13 | 46.81 | $26.13 | 930900 |
| 2024-12-12 | 50.78 | $26.20 | 892200 |
| 2024-12-11 | 51.98 | $26.22 | 757097 |
| 2024-12-10 | 53.17 | $26.24 | 871800 |
| 2024-12-09 | 53.76 | $26.25 | 681517 |
| 2024-12-06 | 55.50 | $26.28 | 666100 |
| 2024-12-05 | 54.08 | $26.25 | 1.1M |
| 2024-12-04 | 52.16 | $26.21 | 1.3M |
| 2024-12-03 | 49.66 | $26.16 | 986200 |
| 2024-12-02 | 50.67 | $26.18 | 1.4M |
| 2024-11-29 | 57.29 | $26.30 | 312400 |
| 2024-11-27 | 54.46 | $26.24 | 728400 |
| 2024-11-26 | 51.41 | $26.18 | 1.3M |
| 2024-11-25 | 52.52 | $26.20 | 1.1M |
| 2024-11-22 | 45.17 | $26.07 | 1.1M |
| 2024-11-21 | 45.69 | $26.08 | 1.0M |
| 2024-11-20 | 43.86 | $26.05 | 1.0M |
| 2024-11-19 | 43.86 | $26.05 | 824839 |
| 2024-11-18 | 42.69 | $26.03 | 1.3M |
| 2024-11-15 | 38.46 | $25.96 | 1.0M |
| 2024-11-14 | 40.49 | $26.01 | 981100 |
| 2024-11-13 | 40.90 | $26.02 | 894947 |
| 2024-11-12 | 41.30 | $26.03 | 882000 |
| 2024-11-11 | 44.59 | $26.11 | 1.2M |
| 2024-11-08 | 45.02 | $26.12 | 903400 |
| 2024-11-07 | 42.94 | $26.08 | 860509 |
| 2024-11-06 | 32.69 | $25.91 | 843700 |
| 2024-11-05 | 35.55 | $25.99 | 1.1M |
| 2024-11-04 | 33.48 | $25.96 | 882000 |
| 2024-11-01 | 24.23 | $25.84 | 1.1M |
| 2024-10-31 | 36.17 | $26.14 | 728500 |
| 2024-10-30 | 36.17 | $26.14 | 840600 |
| 2024-10-29 | 37.28 | $26.16 | 792845 |
| 2024-10-28 | 34.42 | $26.13 | 445204 |
| 2024-10-25 | 36.53 | $26.17 | 1.1M |
| 2024-10-24 | 37.07 | $26.18 | 976220 |
| 2024-10-23 | 37.07 | $26.18 | 1.3M |
| 2024-10-22 | 39.71 | $26.23 | 612100 |
| 2024-10-21 | 41.99 | $26.27 | 789149 |
| 2024-10-18 | 48.60 | $26.37 | 1.3M |
| 2024-10-17 | 47.01 | $26.35 | 1.4M |
| 2024-10-16 | 48.43 | $26.37 | 710200 |
| 2024-10-15 | 46.91 | $26.35 | 579905 |
| 2024-10-14 | 43.75 | $26.31 | 543327 |
| 2024-10-11 | 43.75 | $26.31 | 755800 |
| 2024-10-10 | 42.99 | $26.30 | 857449 |
| 2024-10-09 | 40.69 | $26.27 | 1.0M |
| 2024-10-08 | 42.31 | $26.30 | 778300 |
| 2024-10-07 | 42.31 | $26.30 | 918900 |
| 2024-10-04 | 45.01 | $26.35 | 656934 |
| 2024-10-03 | 54.20 | $26.49 | 3.2M |
| 2024-10-02 | 57.38 | $26.53 | 2.1M |
| 2024-10-01 | 59.02 | $26.55 | 2.3M |
| 2024-09-30 | 68.32 | $26.65 | 1.5M |
| 2024-09-27 | 71.54 | $26.68 | 874308 |
| 2024-09-26 | 70.66 | $26.66 | 1.0M |
| 2024-09-25 | 69.32 | $26.63 | 1.6M |
| 2024-09-24 | 72.47 | $26.66 | 678100 |
| 2024-09-23 | 72.47 | $26.66 | 1.3M |
| 2024-09-20 | 72.47 | $26.66 | 431449 |
| 2024-09-19 | 72.47 | $26.66 | 559146 |
| 2024-09-18 | 70.27 | $26.60 | 748137 |
| 2024-09-17 | 74.02 | $26.64 | 407838 |
| 2024-09-16 | 74.02 | $26.64 | 1.0M |
| 2024-09-13 | 70.46 | $26.54 | 450121 |
| 2024-09-12 | 70.07 | $26.53 | 856905 |
| 2024-09-11 | 68.50 | $26.49 | 579015 |
| 2024-09-10 | 68.10 | $26.48 | 395638 |
| 2024-09-09 | 66.48 | $26.44 | 473100 |
| 2024-09-06 | 65.23 | $26.41 | 674600 |
| 2024-09-05 | 64.39 | $26.39 | 592537 |
| 2024-09-04 | 62.67 | $26.35 | 703109 |
| 2024-09-03 | 60.40 | $26.30 | 534645 |
| 2024-08-30 | 66.55 | $26.38 | 320915 |
| 2024-08-29 | 70.84 | $26.43 | 618900 |
| 2024-08-28 | 70.84 | $26.43 | 386923 |
| 2024-08-27 | 71.67 | $26.44 | 361108 |
| 2024-08-26 | 71.35 | $26.43 | 417000 |
| 2024-08-23 | 70.72 | $26.41 | 248437 |
| 2024-08-22 | 68.06 | $26.33 | 397500 |
| 2024-08-21 | 70.34 | $26.36 | 1.4M |
| 2024-08-20 | 69.02 | $26.32 | 531922 |
| 2024-08-19 | 68.02 | $26.29 | 492900 |
| 2024-08-16 | 66.99 | $26.26 | 706200 |
| 2024-08-15 | 64.09 | $26.18 | 483800 |
| 2024-08-14 | 62.52 | $26.14 | 426000 |
| 2024-08-13 | 63.85 | $26.16 | 423800 |
| 2024-08-12 | 61.11 | $26.09 | 443200 |
| 2024-08-09 | 59.87 | $26.06 | 641600 |
| 2024-08-08 | 57.29 | $26.00 | 551223 |
| 2024-08-07 | 58.48 | $26.02 | 754700 |
| 2024-08-06 | 57.65 | $26.00 | 599427 |
| 2024-08-05 | 68.84 | $26.17 | 507800 |
| 2024-08-02 | 68.84 | $26.17 | 565500 |
| 2024-08-01 | 64.86 | $26.06 | 478900 |
| 2024-07-31 | 67.86 | $26.10 | 835000 |
| 2024-07-30 | 62.98 | $25.98 | 1.4M |
| 2024-07-29 | 62.53 | $25.97 | 272839 |
| 2024-07-26 | 62.09 | $25.96 | 175600 |
| 2024-07-25 | 58.39 | $25.88 | 326000 |
| 2024-07-24 | 57.90 | $25.87 | 329200 |
| 2024-07-23 | 58.56 | $25.88 | 447021 |
| 2024-07-22 | 59.83 | $25.90 | 224546 |
| 2024-07-19 | 59.83 | $25.90 | 85641 |
| 2024-07-18 | 61.04 | $25.92 | 244300 |
| 2024-07-17 | 64.75 | $25.98 | 167100 |
| 2024-07-16 | 67.35 | $26.02 | 306229 |
| 2024-07-15 | 63.91 | $25.92 | 366307 |
| 2024-07-12 | 63.18 | $25.90 | 228603 |
| 2024-07-11 | 60.90 | $25.84 | 1.2M |
| 2024-07-10 | 57.59 | $25.76 | 336300 |
| 2024-07-09 | 56.72 | $25.74 | 336100 |
| 2024-07-08 | 56.29 | $25.73 | 244200 |
| 2024-07-05 | 55.03 | $25.70 | 237700 |
| 2024-07-03 | 50.99 | $25.61 | 185906 |
| 2024-07-02 | 45.29 | $25.50 | 803800 |
| 2024-07-01 | 42.99 | $25.46 | 316645 |
| 2024-06-28 | 52.37 | $25.64 | 432300 |
| 2024-06-27 | 56.26 | $25.70 | 351300 |
| 2024-06-26 | 55.74 | $25.69 | 502900 |
| 2024-06-25 | 58.38 | $25.73 | 307300 |
| 2024-06-24 | 57.90 | $25.72 | 227431 |
| 2024-06-21 | 56.97 | $25.70 | 246757 |
| 2024-06-20 | 57.58 | $25.71 | 197117 |
| 2024-06-18 | 57.58 | $25.71 | 388700 |
| 2024-06-17 | 55.89 | $25.67 | 257600 |
| 2024-06-14 | 58.09 | $25.71 | 694848 |
| 2024-06-13 | 58.09 | $25.71 | 213732 |
| 2024-06-12 | 55.31 | $25.64 | 464616 |
| 2024-06-11 | 51.39 | $25.55 | 371200 |
| 2024-06-10 | 48.53 | $25.49 | 130907 |
| 2024-06-07 | 49.92 | $25.52 | 251619 |
| 2024-06-06 | 58.45 | $25.68 | 180800 |
| 2024-06-05 | 55.27 | $25.61 | 566927 |
| 2024-06-04 | 54.80 | $25.60 | 1.3M |
| 2024-06-03 | 51.93 | $25.54 | 294200 |
| 2024-05-31 | 54.11 | $25.58 | 102700 |
| 2024-05-30 | 51.71 | $25.53 | 285200 |
| 2024-05-29 | 48.64 | $25.47 | 269149 |
| 2024-05-28 | 52.32 | $25.54 | 276139 |
| 2024-05-24 | 53.99 | $25.57 | 224944 |
| 2024-05-23 | 54.54 | $25.58 | 164500 |
| 2024-05-22 | 58.49 | $25.65 | 780113 |
| 2024-05-21 | 60.27 | $25.68 | 207611 |
| 2024-05-20 | 57.83 | $25.62 | 288700 |
| 2024-05-17 | 58.40 | $25.63 | 112700 |
| 2024-05-16 | 61.86 | $25.69 | 961200 |
| 2024-05-15 | 61.50 | $25.68 | 165600 |
| 2024-05-14 | 56.40 | $25.55 | 173438 |
| 2024-05-13 | 54.65 | $25.51 | 242100 |
| 2024-05-10 | 54.21 | $25.50 | 204336 |
| 2024-05-09 | 56.27 | $25.54 | 1.2M |
| 2024-05-08 | 55.05 | $25.51 | 803739 |
| 2024-05-07 | 55.54 | $25.52 | 225600 |
| 2024-05-06 | 53.58 | $25.47 | 166637 |
| 2024-05-03 | 51.11 | $25.41 | 178844 |
| 2024-05-02 | 45.63 | $25.29 | 181800 |
| 2024-05-01 | 42.03 | $25.22 | 311723 |
| 2024-04-30 | 44.42 | $25.28 | 192133 |
| 2024-04-29 | 46.97 | $25.34 | 442400 |
| 2024-04-26 | 42.26 | $25.25 | 272600 |
| 2024-04-25 | 41.71 | $25.24 | 113600 |
| 2024-04-24 | 42.09 | $25.25 | 280939 |
| 2024-04-23 | 44.39 | $25.31 | 1.9M |
| 2024-04-22 | 39.12 | $25.21 | 1.9M |
| 2024-04-19 | 36.85 | $25.17 | 124200 |
| 2024-04-18 | 35.71 | $25.15 | 557700 |
| 2024-04-17 | 37.65 | $25.21 | 187600 |
| 2024-04-16 | 33.66 | $25.14 | 282000 |
| 2024-04-15 | 36.86 | $25.24 | 354300 |
| 2024-04-12 | 40.92 | $25.35 | 372100 |
| 2024-04-11 | 39.19 | $25.32 | 1.3M |
| 2024-04-10 | 40.31 | $25.35 | 2.1M |
| 2024-04-09 | 49.82 | $25.56 | 348004 |
| 2024-04-08 | 45.77 | $25.49 | 259400 |
| 2024-04-05 | 46.80 | $25.51 | 162500 |
| 2024-04-04 | 50.56 | $25.58 | 300600 |
| 2024-04-03 | 47.71 | $25.53 | 211420 |
| 2024-04-02 | 47.71 | $25.53 | 273000 |
| 2024-04-01 | 48.21 | $25.54 | 230331 |
| 2024-03-28 | 61.83 | $25.76 | 653200 |
| 2024-03-27 | 60.38 | $25.73 | 190635 |
| 2024-03-26 | 59.90 | $25.72 | 680200 |
| 2024-03-25 | 58.95 | $25.70 | 165900 |
| 2024-03-22 | 59.62 | $25.71 | 532430 |
| 2024-03-21 | 57.31 | $25.66 | 897141 |
| 2024-03-20 | 55.38 | $25.62 | 207339 |
| 2024-03-19 | 51.16 | $25.54 | 170145 |
| 2024-03-18 | 47.64 | $25.48 | 133001 |
| 2024-03-15 | 49.33 | $25.51 | 541000 |
| 2024-03-14 | 50.46 | $25.53 | 1.6M |
| 2024-03-13 | 57.35 | $25.64 | 56600 |
| 2024-03-12 | 58.04 | $25.65 | 143733 |
| 2024-03-11 | 58.70 | $25.66 | 262000 |
| 2024-03-08 | 60.01 | $25.68 | 112200 |
| 2024-03-07 | 58.70 | $25.65 | 303700 |
| 2024-03-06 | 56.91 | $25.61 | 300900 |
| 2024-03-05 | 54.08 | $25.55 | 151900 |
| 2024-03-04 | 50.47 | $25.48 | 139600 |
| 2024-03-01 | 49.93 | $25.47 | 157622 |
| 2024-02-29 | 52.63 | $25.52 | 173316 |
| 2024-02-28 | 51.12 | $25.49 | 272838 |
| 2024-02-27 | 48.54 | $25.44 | 68600 |
| 2024-02-26 | 50.57 | $25.48 | 51718 |
| 2024-02-23 | 52.67 | $25.52 | 137845 |
| 2024-02-22 | 48.62 | $25.44 | 433814 |
| 2024-02-21 | 47.56 | $25.42 | 51607 |
| 2024-02-20 | 49.00 | $25.45 | 153200 |
| 2024-02-16 | 48.51 | $25.44 | 108100 |
| 2024-02-15 | 49.89 | $25.47 | 112200 |
| 2024-02-14 | 46.51 | $25.40 | 282747 |
| 2024-02-13 | 46.51 | $25.40 | 186242 |
| 2024-02-12 | 52.96 | $25.54 | 356010 |
| 2024-02-09 | 52.06 | $25.52 | 125300 |
| 2024-02-08 | 52.06 | $25.52 | 149900 |
| 2024-02-07 | 53.93 | $25.56 | 81600 |
| 2024-02-06 | 53.93 | $25.56 | 95726 |
| 2024-02-05 | 51.57 | $25.50 | 131400 |
| 2024-02-02 | 55.62 | $25.59 | 339724 |
| 2024-02-01 | 61.76 | $25.71 | 171933 |
| 2024-01-31 | 65.18 | $25.77 | 541409 |
| 2024-01-30 | 62.55 | $25.69 | 257043 |
| 2024-01-29 | 62.22 | $25.68 | 142305 |
| 2024-01-26 | 60.87 | $25.64 | 126327 |
| 2024-01-25 | 59.51 | $25.60 | 286106 |
| 2024-01-24 | 56.63 | $25.52 | 303719 |
| 2024-01-23 | 58.61 | $25.56 | 155500 |
| 2024-01-22 | 59.10 | $25.57 | 1.2M |
| 2024-01-19 | 57.40 | $25.52 | 201829 |
| 2024-01-18 | 57.06 | $25.51 | 139814 |
| 2024-01-17 | 57.94 | $25.53 | 151200 |
| 2024-01-16 | 62.48 | $25.63 | 148900 |
| 2024-01-12 | 66.97 | $25.72 | 221700 |
| 2024-01-11 | 64.83 | $25.64 | 110200 |
| 2024-01-10 | 59.56 | $25.47 | 254800 |
| 2024-01-09 | 60.58 | $25.49 | 296800 |
| 2024-01-08 | 59.60 | $25.46 | 142742 |
| 2024-01-05 | 57.94 | $25.41 | 186200 |
| 2024-01-04 | 59.33 | $25.44 | 124501 |
| 2024-01-03 | 65.26 | $25.56 | 140500 |
| 2024-01-02 | 64.98 | $25.55 | 114833 |
| 2023-12-29 | 71.49 | $25.67 | 141700 |
| 2023-12-28 | 71.49 | $25.67 | 189040 |
| 2023-12-27 | 79.92 | $25.81 | 136020 |
| 2023-12-26 | 78.36 | $25.72 | 66800 |
| 2023-12-22 | 79.01 | $25.73 | 231218 |
| 2023-12-21 | 78.15 | $25.68 | 301614 |
| 2023-12-20 | 77.63 | $25.65 | 266700 |
| 2023-12-19 | 76.75 | $25.60 | 311300 |
| 2023-12-18 | 76.22 | $25.57 | 128600 |
| 2023-12-15 | 76.78 | $25.58 | 76105 |
| 2023-12-14 | 78.41 | $25.61 | 150638 |
| 2023-12-13 | 74.46 | $25.38 | 752424 |
| 2023-12-12 | 69.10 | $25.15 | 174500 |
| 2023-12-11 | 67.70 | $25.10 | 258200 |
| 2023-12-08 | 67.70 | $25.10 | 265600 |
| 2023-12-07 | 71.19 | $25.16 | 208738 |
| 2023-12-06 | 70.95 | $25.15 | 201242 |
| 2023-12-05 | 70.49 | $25.13 | 1.1M |
| 2023-12-04 | 68.08 | $25.03 | 865312 |
| 2023-12-01 | 67.83 | $25.02 | 59200 |
| 2023-11-30 | 67.59 | $25.01 | 305846 |
| 2023-11-29 | 69.57 | $25.05 | 300547 |
| 2023-11-28 | 67.05 | $24.94 | 104706 |
| 2023-11-27 | 63.95 | $24.82 | 68435 |
| 2023-11-24 | 62.56 | $24.77 | 20000 |
| 2023-11-22 | 64.45 | $24.81 | 258940 |
| 2023-11-21 | 63.40 | $24.77 | 164327 |
| 2023-11-20 | 65.23 | $24.81 | 321800 |
| 2023-11-17 | 63.48 | $24.74 | 129005 |
| 2023-11-16 | 62.71 | $24.71 | 168701 |
| 2023-11-15 | 61.95 | $24.68 | 254545 |
| 2023-11-14 | 61.95 | $24.68 | 95832 |
| 2023-11-13 | 54.74 | $24.42 | 86300 |
| 2023-11-10 | 53.12 | $24.37 | 54226 |
| 2023-11-09 | 53.48 | $24.38 | 49600 |
| 2023-11-08 | 57.61 | $24.49 | 68708 |
| 2023-11-07 | 55.85 | $24.43 | 55500 |
| 2023-11-06 | 54.65 | $24.39 | 49700 |
| 2023-11-03 | 55.73 | $24.42 | 39200 |
| 2023-11-02 | 49.42 | $24.22 | 48400 |
| 2023-11-01 | 43.28 | $24.06 | 17037 |
| 2023-10-31 | 40.26 | $23.99 | 127036 |
| 2023-10-30 | 39.39 | $23.97 | 429603 |
| 2023-10-27 | 39.95 | $23.99 | 20800 |
| 2023-10-26 | 39.13 | $23.97 | 45700 |
| 2023-10-25 | 35.38 | $23.88 | 81200 |
| 2023-10-24 | 37.84 | $23.98 | 51243 |
| 2023-10-23 | 33.91 | $23.89 | 31230 |
| 2023-10-20 | 31.15 | $23.83 | 31000 |
| 2023-10-19 | 31.15 | $23.83 | 34300 |
| 2023-10-18 | 32.58 | $23.90 | 247800 |
| 2023-10-17 | 34.75 | $24.00 | 116519 |
| 2023-10-16 | 37.60 | $24.12 | 29100 |
| 2023-10-13 | 41.07 | $24.25 | 13714 |
| 2023-10-12 | 39.44 | $24.21 | 91523 |
| 2023-10-11 | 42.21 | $24.31 | 39000 |
| 2023-10-10 | 40.21 | $24.26 | 97800 |
| 2023-10-09 | 40.21 | $24.26 | 44900 |
| 2023-10-06 | 32.16 | $24.07 | 402513 |
| 2023-10-05 | 33.05 | $24.11 | 198700 |
| 2023-10-04 | 30.78 | $24.06 | 64600 |
| 2023-10-03 | 28.47 | $24.01 | 88441 |
| 2023-10-02 | 32.60 | $24.21 | 32548 |
| 2023-09-29 | 38.43 | $24.43 | 28600 |
| 2023-09-28 | 38.73 | $24.44 | 70719 |
| 2023-09-27 | 34.88 | $24.36 | 88900 |
| 2023-09-26 | 37.39 | $24.45 | 20500 |
| 2023-09-25 | 38.87 | $24.50 | 53300 |
| 2023-09-22 | 42.03 | $24.60 | 13900 |
| 2023-09-21 | 39.21 | $24.54 | 28500 |
| 2023-09-20 | 43.94 | $24.68 | 45307 |
| 2023-09-19 | 45.42 | $24.72 | 159215 |
| 2023-09-18 | 46.93 | $24.76 | 64600 |
| 2023-09-15 | 46.51 | $24.75 | 60300 |
| 2023-09-14 | 48.72 | $24.81 | 107703 |
| 2023-09-13 | 47.93 | $24.79 | 73714 |
| 2023-09-12 | 46.78 | $24.76 | 25349 |
| 2023-09-11 | 46.02 | $24.74 | 24400 |
| 2023-09-08 | 47.63 | $24.79 | 34746 |
| 2023-09-07 | 45.45 | $24.73 | 21034 |
| 2023-09-06 | 43.59 | $24.68 | 12642 |
| 2023-09-05 | 45.66 | $24.75 | 15147 |
| 2023-09-01 | 49.49 | $24.87 | 39443 |
| 2023-08-31 | 55.79 | $25.04 | 10500 |
| 2023-08-30 | 53.82 | $24.98 | 555300 |
| 2023-08-29 | 51.42 | $24.91 | 19802 |
| 2023-08-28 | 48.13 | $24.82 | 61600 |
| 2023-08-25 | 44.98 | $24.74 | 38100 |
| 2023-08-24 | 45.31 | $24.75 | 88240 |
| 2023-08-23 | 45.31 | $24.75 | 118900 |
| 2023-08-22 | 36.58 | $24.54 | 72300 |
| 2023-08-21 | 37.11 | $24.56 | 130918 |
| 2023-08-18 | 39.30 | $24.64 | 45225 |
| 2023-08-17 | 38.44 | $24.62 | 57735 |
| 2023-08-16 | 39.50 | $24.66 | 683048 |
| 2023-08-15 | 42.29 | $24.76 | 1.1M |
| 2023-08-14 | 44.06 | $24.82 | 12100 |
| 2023-08-11 | 44.35 | $24.83 | 16000 |
| 2023-08-10 | 46.41 | $24.90 | 48900 |
| 2023-08-09 | 48.88 | $24.98 | 28202 |
| 2023-08-08 | 47.89 | $24.95 | 25527 |
| 2023-08-07 | 45.91 | $24.89 | 360911 |
| 2023-08-04 | 46.47 | $24.91 | 27400 |
| 2023-08-03 | 41.00 | $24.75 | 46210 |
| 2023-08-02 | 44.51 | $24.88 | 35500 |
| 2023-08-01 | 48.12 | $25.00 | 662700 |
| 2023-07-31 | 55.62 | $25.21 | 144100 |
| 2023-07-28 | 52.97 | $25.13 | 18900 |
| 2023-07-27 | 50.14 | $25.05 | 63700 |
| 2023-07-26 | 57.08 | $25.22 | 65900 |
| 2023-07-25 | 54.99 | $25.16 | 66800 |
| 2023-07-24 | 57.19 | $25.21 | 34400 |
| 2023-07-21 | 58.53 | $25.24 | 16900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.58
2026-07-17
Close Price
$26.28
Vol: 4.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -81.58 | $26.28 | 4.0M |
| 2026-07-16 | -71.05 | $26.32 | 3.5M |
| 2026-07-15 | -63.16 | $26.35 | 7.5M |
| 2026-07-14 | -81.58 | $26.28 | 3.7M |
| 2026-07-13 | -94.74 | $26.23 | 3.5M |
| 2026-07-10 | -85.29 | $26.30 | 3.6M |
| 2026-07-09 | -80.00 | $26.31 | 3.1M |
| 2026-07-08 | -80.00 | $26.31 | 5.7M |
| 2026-07-07 | -67.57 | $26.34 | 4.9M |
| 2026-07-06 | -48.65 | $26.41 | 4.4M |
| 2026-07-02 | -54.05 | $26.39 | 4.1M |
| 2026-07-01 | -67.57 | $26.34 | 2.7M |
| 2026-06-30 | -18.92 | $26.52 | 3.5M |
| 2026-06-29 | 0.00 | $26.59 | 2.4M |
| 2026-06-26 | -5.71 | $26.55 | 3.0M |
| 2026-06-25 | -14.29 | $26.52 | 4.1M |
| 2026-06-24 | -15.63 | $26.49 | 4.3M |
| 2026-06-23 | -31.25 | $26.44 | 4.7M |
| 2026-06-22 | -50.00 | $26.38 | 5.6M |
| 2026-06-18 | -21.05 | $26.46 | 3.1M |
| 2026-06-17 | -30.43 | $26.40 | 3.6M |
| 2026-06-16 | -4.08 | $26.52 | 5.0M |
| 2026-06-15 | -8.51 | $26.48 | 5.2M |
| 2026-06-12 | -21.28 | $26.42 | 2.8M |
| 2026-06-11 | -29.79 | $26.38 | 5.2M |
| 2026-06-10 | -57.45 | $26.25 | 3.5M |
| 2026-06-09 | -48.94 | $26.29 | 3.5M |
| 2026-06-08 | -59.57 | $26.24 | 3.7M |
| 2026-06-05 | -59.57 | $26.24 | 3.4M |
| 2026-06-04 | -40.43 | $26.33 | 3.4M |
| 2026-06-03 | -42.55 | $26.32 | 4.7M |
| 2026-06-02 | -29.79 | $26.38 | 11.7M |
| 2026-06-01 | -31.91 | $26.37 | 2.4M |
| 2026-05-29 | -6.38 | $26.49 | 3.6M |
| 2026-05-28 | -10.87 | $26.46 | 3.3M |
| 2026-05-27 | -21.74 | $26.41 | 2.3M |
| 2026-05-26 | -25.53 | $26.40 | 3.7M |
| 2026-05-22 | -46.15 | $26.33 | 3.2M |
| 2026-05-21 | -57.69 | $26.27 | 4.5M |
| 2026-05-20 | -66.67 | $26.23 | 5.6M |
| 2026-05-19 | -96.43 | $26.07 | 3.3M |
| 2026-05-18 | -95.45 | $26.20 | 4.0M |
| 2026-05-15 | -97.67 | $26.22 | 7.9M |
| 2026-05-14 | -79.49 | $26.33 | 2.3M |
| 2026-05-13 | -76.92 | $26.34 | 2.3M |
| 2026-05-12 | -74.36 | $26.35 | 4.3M |
| 2026-05-11 | -58.97 | $26.41 | 3.2M |
| 2026-05-08 | -43.59 | $26.47 | 4.0M |
| 2026-05-07 | -56.41 | $26.42 | 2.6M |
| 2026-05-06 | -46.15 | $26.46 | 3.8M |
| 2026-05-05 | -79.49 | $26.33 | 10.4M |
| 2026-05-04 | -68.75 | $26.31 | 2.8M |
| 2026-05-01 | -58.33 | $26.36 | 2.7M |
| 2026-04-30 | -37.25 | $26.45 | 2.7M |
| 2026-04-29 | -41.51 | $26.42 | 3.3M |
| 2026-04-28 | -24.53 | $26.51 | 2.8M |
| 2026-04-27 | -15.94 | $26.53 | 2.6M |
| 2026-04-24 | -9.72 | $26.57 | 4.1M |
| 2026-04-23 | -16.67 | $26.52 | 2.9M |
| 2026-04-22 | -8.33 | $26.58 | 2.0M |
| 2026-04-21 | -13.89 | $26.54 | 2.3M |
| 2026-04-20 | -2.78 | $26.62 | 2.0M |
| 2026-04-17 | -5.56 | $26.60 | 4.1M |
| 2026-04-16 | -7.58 | $26.53 | 2.8M |
| 2026-04-15 | -6.06 | $26.54 | 3.4M |
| 2026-04-14 | -1.52 | $26.57 | 3.1M |
| 2026-04-13 | 0.00 | $26.50 | 2.3M |
| 2026-04-10 | -8.77 | $26.44 | 4.2M |
| 2026-04-09 | -7.02 | $26.45 | 2.9M |
| 2026-04-08 | -27.87 | $26.36 | 3.3M |
| 2026-04-07 | -50.72 | $26.26 | 2.9M |
| 2026-04-06 | -55.07 | $26.23 | 2.8M |
| 2026-04-02 | -56.52 | $26.22 | 2.7M |
| 2026-04-01 | -67.12 | $26.16 | 3.7M |
| 2026-03-31 | -62.67 | $26.20 | 4.4M |
| 2026-03-30 | -81.01 | $26.07 | 4.7M |
| 2026-03-27 | -97.53 | $25.94 | 6.2M |
| 2026-03-26 | -98.86 | $26.08 | 4.2M |
| 2026-03-25 | -88.10 | $26.21 | 6.0M |
| 2026-03-24 | -95.24 | $26.15 | 4.3M |
| 2026-03-23 | -92.86 | $26.17 | 7.1M |
| 2026-03-20 | -98.81 | $26.12 | 5.4M |
| 2026-03-19 | -84.93 | $26.33 | 8.5M |
| 2026-03-18 | -86.30 | $26.32 | 2.0M |
| 2026-03-17 | -75.34 | $26.40 | 2.9M |
| 2026-03-16 | -87.67 | $26.31 | 3.2M |
| 2026-03-13 | -97.26 | $26.24 | 3.7M |
| 2026-03-12 | -98.44 | $26.32 | 4.6M |
| 2026-03-11 | -96.08 | $26.46 | 3.4M |
| 2026-03-10 | -80.39 | $26.54 | 3.8M |
| 2026-03-09 | -76.47 | $26.56 | 3.2M |
| 2026-03-06 | -88.89 | $26.55 | 2.9M |
| 2026-03-05 | -94.59 | $26.60 | 3.2M |
| 2026-03-04 | -88.24 | $26.65 | 3.5M |
| 2026-03-03 | -73.53 | $26.70 | 8.0M |
| 2026-03-02 | -84.62 | $26.73 | 3.6M |
| 2026-02-27 | -8.00 | $26.93 | 3.1M |
| 2026-02-26 | -8.00 | $26.93 | 2.7M |
| 2026-02-25 | -16.00 | $26.91 | 2.4M |
| 2026-02-24 | -20.00 | $26.90 | 3.1M |
| 2026-02-23 | -8.00 | $26.93 | 2.7M |
| 2026-02-20 | -9.52 | $26.89 | 4.2M |
| 2026-02-19 | -4.76 | $26.90 | 3.5M |
| 2026-02-18 | -9.52 | $26.89 | 2.9M |
| 2026-02-17 | 0.00 | $26.91 | 3.5M |
| 2026-02-13 | 0.00 | $26.91 | 3.5M |
| 2026-02-12 | -5.56 | $26.87 | 2.8M |
| 2026-02-11 | -38.89 | $26.81 | 2.8M |
| 2026-02-10 | -16.67 | $26.85 | 4.4M |
| 2026-02-09 | -33.33 | $26.82 | 3.6M |
| 2026-02-06 | -61.11 | $26.77 | 2.4M |
| 2026-02-05 | -66.67 | $26.76 | 7.0M |
| 2026-02-04 | -94.44 | $26.71 | 4.9M |
| 2026-02-03 | -72.22 | $26.75 | 3.2M |
| 2026-02-02 | -88.89 | $26.72 | 4.3M |
| 2026-01-30 | -15.79 | $26.85 | 3.2M |
| 2026-01-29 | -5.00 | $26.87 | 3.4M |
| 2026-01-28 | -20.00 | $26.84 | 6.4M |
| 2026-01-27 | -10.00 | $26.86 | 3.6M |
| 2026-01-26 | -5.26 | $26.86 | 4.8M |
| 2026-01-23 | -10.53 | $26.85 | 3.3M |
| 2026-01-22 | -26.32 | $26.82 | 3.1M |
| 2026-01-21 | -42.11 | $26.79 | 2.5M |
| 2026-01-20 | -57.89 | $26.76 | 4.3M |
| 2026-01-16 | -26.32 | $26.82 | 5.0M |
| 2026-01-15 | -26.32 | $26.82 | 3.3M |
| 2026-01-14 | -14.29 | $26.84 | 3.1M |
| 2026-01-13 | -33.33 | $26.80 | 3.9M |
| 2026-01-12 | -29.17 | $26.80 | 18.9M |
| 2026-01-09 | -25.00 | $26.81 | 4.4M |
| 2026-01-08 | -41.38 | $26.75 | 3.8M |
| 2026-01-07 | -31.03 | $26.78 | 2.7M |
| 2026-01-06 | -34.48 | $26.77 | 4.7M |
| 2026-01-05 | -48.28 | $26.73 | 6.6M |
| 2026-01-02 | -55.17 | $26.71 | 3.3M |
| 2025-12-31 | -65.52 | $26.68 | 3.1M |
| 2025-12-30 | -3.45 | $26.86 | 2.6M |
| 2025-12-29 | -3.45 | $26.86 | 2.2M |
| 2025-12-26 | -32.43 | $26.83 | 1.5M |
| 2025-12-24 | -29.73 | $26.84 | 2.3M |
| 2025-12-23 | -51.35 | $26.76 | 3.1M |
| 2025-12-22 | -54.05 | $26.75 | 3.3M |
| 2025-12-19 | -56.76 | $26.74 | 2.1M |
| 2025-12-18 | -54.05 | $26.75 | 3.6M |
| 2025-12-17 | -67.57 | $26.70 | 3.5M |
| 2025-12-16 | -62.16 | $26.72 | 2.6M |
| 2025-12-15 | -67.57 | $26.70 | 3.2M |
| 2025-12-12 | -81.08 | $26.65 | 2.9M |
| 2025-12-11 | -72.97 | $26.68 | 2.9M |
| 2025-12-10 | -72.97 | $26.68 | 2.7M |
| 2025-12-09 | -92.59 | $26.70 | 6.0M |
| 2025-12-08 | -77.78 | $26.74 | 5.1M |
| 2025-12-05 | -62.96 | $26.78 | 2.3M |
| 2025-12-04 | -55.56 | $26.80 | 2.9M |
| 2025-12-03 | -48.15 | $26.82 | 4.5M |
| 2025-12-02 | -66.67 | $26.77 | 2.4M |
| 2025-12-01 | -74.07 | $26.75 | 2.8M |
| 2025-11-28 | -3.70 | $26.94 | 1.9M |
| 2025-11-26 | -7.41 | $26.93 | 6.3M |
| 2025-11-25 | -44.44 | $26.88 | 3.2M |
| 2025-11-24 | -61.11 | $26.82 | 2.1M |
| 2025-11-21 | -77.78 | $26.76 | 4.2M |
| 2025-11-20 | -91.67 | $26.71 | 3.6M |
| 2025-11-19 | -94.44 | $26.70 | 3.8M |
| 2025-11-18 | -88.89 | $26.72 | 3.2M |
| 2025-11-17 | -94.29 | $26.71 | 2.4M |
| 2025-11-14 | -88.57 | $26.73 | 2.2M |
| 2025-11-13 | -82.86 | $26.75 | 3.1M |
| 2025-11-12 | -65.71 | $26.81 | 4.9M |
| 2025-11-11 | -62.86 | $26.82 | 1.9M |
| 2025-11-10 | -80.00 | $26.76 | 2.5M |
| 2025-11-07 | -80.56 | $26.75 | 2.2M |
| 2025-11-06 | -77.78 | $26.76 | 3.5M |
| 2025-11-05 | -88.89 | $26.72 | 3.1M |
| 2025-11-04 | -83.33 | $26.74 | 4.5M |
| 2025-11-03 | -83.33 | $26.74 | 2.8M |
| 2025-10-31 | -44.44 | $26.88 | 3.4M |
| 2025-10-30 | -36.11 | $26.91 | 3.9M |
| 2025-10-29 | -25.00 | $26.95 | 3.8M |
| 2025-10-28 | -2.86 | $27.02 | 3.3M |
| 2025-10-27 | -3.03 | $27.00 | 3.4M |
| 2025-10-24 | -10.00 | $26.95 | 3.4M |
| 2025-10-23 | -16.67 | $26.93 | 3.5M |
| 2025-10-22 | -16.67 | $26.93 | 2.8M |
| 2025-10-21 | -13.33 | $26.94 | 2.8M |
| 2025-10-20 | -12.00 | $26.90 | 2.6M |
| 2025-10-17 | -20.00 | $26.84 | 3.5M |
| 2025-10-16 | -15.00 | $26.85 | 2.5M |
| 2025-10-15 | -35.00 | $26.81 | 2.4M |
| 2025-10-14 | -67.86 | $26.77 | 1.9M |
| 2025-10-13 | -85.71 | $26.72 | 1.1M |
| 2025-10-10 | -96.15 | $26.71 | 4.0M |
| 2025-10-09 | -92.31 | $26.72 | 2.7M |
| 2025-10-08 | -84.00 | $26.75 | 2.7M |
| 2025-10-07 | -84.00 | $26.75 | 3.4M |
| 2025-10-06 | -88.00 | $26.74 | 2.0M |
| 2025-10-03 | -88.00 | $26.74 | 1.9M |
| 2025-10-02 | -76.92 | $26.76 | 3.0M |
| 2025-10-01 | -52.63 | $26.76 | 3.0M |
| 2025-09-30 | -26.67 | $26.84 | 2.5M |
| 2025-09-29 | -32.61 | $26.81 | 2.2M |
| 2025-09-26 | -36.96 | $26.79 | 2.0M |
| 2025-09-25 | -32.61 | $26.81 | 2.3M |
| 2025-09-24 | -26.09 | $26.84 | 2.8M |
| 2025-09-23 | -23.91 | $26.85 | 1.8M |
| 2025-09-22 | -28.26 | $26.83 | 2.0M |
| 2025-09-19 | -21.74 | $26.86 | 2.1M |
| 2025-09-18 | -22.92 | $26.85 | 2.8M |
| 2025-09-17 | -16.67 | $26.88 | 2.4M |
| 2025-09-16 | -6.82 | $26.89 | 2.7M |
| 2025-09-15 | -2.38 | $26.89 | 4.3M |
| 2025-09-12 | -5.26 | $26.84 | 4.0M |
| 2025-09-11 | -10.53 | $26.82 | 4.0M |
| 2025-09-10 | -13.89 | $26.79 | 2.4M |
| 2025-09-09 | -22.22 | $26.76 | 5.2M |
| 2025-09-08 | -3.23 | $26.78 | 2.1M |
| 2025-09-05 | -11.11 | $26.71 | 2.5M |
| 2025-09-04 | -29.17 | $26.64 | 3.4M |
| 2025-09-03 | -60.00 | $26.56 | 2.1M |
| 2025-09-02 | -72.00 | $26.53 | 1.9M |
| 2025-08-29 | -7.41 | $26.69 | 1.3M |
| 2025-08-28 | -6.06 | $26.69 | 2.6M |
| 2025-08-27 | -6.45 | $26.67 | 5.1M |
| 2025-08-26 | -3.45 | $26.66 | 2.5M |
| 2025-08-25 | -10.71 | $26.63 | 1.3M |
| 2025-08-22 | -4.17 | $26.61 | 2.6M |
| 2025-08-21 | -38.10 | $26.51 | 2.0M |
| 2025-08-20 | -26.09 | $26.53 | 2.1M |
| 2025-08-19 | -26.09 | $26.53 | 2.3M |
| 2025-08-18 | -21.74 | $26.54 | 1.7M |
| 2025-08-15 | -21.74 | $26.54 | 1.9M |
| 2025-08-14 | -8.00 | $26.57 | 1.8M |
| 2025-08-13 | -3.23 | $26.58 | 2.1M |
| 2025-08-12 | -6.67 | $26.52 | 1.7M |
| 2025-08-11 | -16.13 | $26.49 | 1.8M |
| 2025-08-08 | -16.13 | $26.49 | 1.4M |
| 2025-08-07 | -12.90 | $26.50 | 1.9M |
| 2025-08-06 | -3.45 | $26.51 | 3.6M |
| 2025-08-05 | -3.57 | $26.50 | 2.4M |
| 2025-08-04 | -3.85 | $26.48 | 3.4M |
| 2025-08-01 | -19.23 | $26.44 | 1.9M |
| 2025-07-31 | -23.08 | $26.43 | 1.7M |
| 2025-07-30 | -19.23 | $26.44 | 3.4M |
| 2025-07-29 | -8.00 | $26.46 | 2.4M |
| 2025-07-28 | -44.12 | $26.42 | 1.6M |
| 2025-07-25 | -41.18 | $26.43 | 1.1M |
| 2025-07-24 | -50.00 | $26.40 | 1.1M |
| 2025-07-23 | -52.94 | $26.39 | 1.3M |
| 2025-07-22 | -38.24 | $26.44 | 2.7M |
| 2025-07-21 | -50.00 | $26.40 | 1.8M |
| 2025-07-18 | -65.71 | $26.34 | 2.6M |
| 2025-07-17 | -75.00 | $26.30 | 1.8M |
| 2025-07-16 | -72.97 | $26.30 | 1.7M |
| 2025-07-15 | -80.00 | $26.25 | 1.5M |
| 2025-07-14 | -62.50 | $26.32 | 2.0M |
| 2025-07-11 | -62.50 | $26.32 | 2.9M |
| 2025-07-10 | -45.00 | $26.39 | 2.4M |
| 2025-07-09 | -40.00 | $26.39 | 4.2M |
| 2025-07-08 | -50.98 | $26.31 | 2.8M |
| 2025-07-07 | -41.82 | $26.34 | 2.5M |
| 2025-07-03 | -34.55 | $26.38 | 4.2M |
| 2025-07-02 | -27.27 | $26.42 | 2.2M |
| 2025-07-01 | -32.73 | $26.39 | 2.5M |
| 2025-06-30 | -5.45 | $26.54 | 2.5M |
| 2025-06-27 | -12.00 | $26.46 | 1.2M |
| 2025-06-26 | -2.04 | $26.50 | 3.1M |
| 2025-06-25 | -6.52 | $26.45 | 2.5M |
| 2025-06-24 | -2.50 | $26.41 | 1.5M |
| 2025-06-23 | -7.69 | $26.34 | 1.9M |
| 2025-06-20 | -7.69 | $26.27 | 1.2M |
| 2025-06-18 | -15.38 | $26.24 | 1.3M |
| 2025-06-17 | -13.16 | $26.24 | 1.3M |
| 2025-06-16 | -28.95 | $26.18 | 1.2M |
| 2025-06-13 | -23.68 | $26.20 | 1.4M |
| 2025-06-12 | 0.00 | $26.29 | 1.5M |
| 2025-06-11 | 0.00 | $26.23 | 1.6M |
| 2025-06-10 | -25.00 | $26.15 | 1.7M |
| 2025-06-09 | -37.50 | $26.11 | 2.1M |
| 2025-06-06 | -59.38 | $26.04 | 1.5M |
| 2025-06-05 | -31.25 | $26.13 | 1.3M |
| 2025-06-04 | -6.25 | $26.21 | 1.9M |
| 2025-06-03 | -45.45 | $26.08 | 1.4M |
| 2025-06-02 | -51.52 | $26.06 | 1.2M |
| 2025-05-30 | -3.03 | $26.22 | 1.5M |
| 2025-05-29 | -6.67 | $26.18 | 3.2M |
| 2025-05-28 | -40.63 | $26.09 | 1.3M |
| 2025-05-27 | -34.38 | $26.11 | 2.2M |
| 2025-05-23 | -65.63 | $26.01 | 825000 |
| 2025-05-22 | -71.88 | $25.99 | 1.4M |
| 2025-05-21 | -81.25 | $25.96 | 2.7M |
| 2025-05-20 | -40.00 | $26.08 | 1.7M |
| 2025-05-19 | -29.27 | $26.10 | 1.4M |
| 2025-05-16 | -30.95 | $26.09 | 1.0M |
| 2025-05-15 | -33.33 | $26.08 | 2.2M |
| 2025-05-14 | -57.14 | $25.98 | 1.7M |
| 2025-05-13 | -41.86 | $26.04 | 3.4M |
| 2025-05-12 | -54.00 | $25.95 | 2.5M |
| 2025-05-09 | -31.25 | $25.97 | 1.5M |
| 2025-05-08 | -38.75 | $25.91 | 1.8M |
| 2025-05-07 | -28.75 | $25.99 | 1.5M |
| 2025-05-06 | -30.00 | $25.98 | 2.8M |
| 2025-05-05 | -35.00 | $25.94 | 1.4M |
| 2025-05-02 | -39.56 | $25.97 | 1.7M |
| 2025-05-01 | -39.18 | $26.01 | 1.3M |
| 2025-04-30 | -20.62 | $26.19 | 5.2M |
| 2025-04-29 | -18.56 | $26.21 | 2.3M |
| 2025-04-28 | -22.68 | $26.17 | 1.5M |
| 2025-04-25 | -26.80 | $26.13 | 1.4M |
| 2025-04-24 | -34.02 | $26.06 | 2.3M |
| 2025-04-23 | -53.61 | $25.87 | 1.6M |
| 2025-04-22 | -57.73 | $25.83 | 2.0M |
| 2025-04-21 | -60.82 | $25.80 | 1.4M |
| 2025-04-17 | -56.12 | $25.85 | 1.0M |
| 2025-04-16 | -52.53 | $25.89 | 988127 |
| 2025-04-15 | -58.59 | $25.83 | 1.4M |
| 2025-04-14 | -65.66 | $25.76 | 1.1M |
| 2025-04-11 | -79.80 | $25.62 | 3.2M |
| 2025-04-10 | -79.55 | $25.71 | 3.4M |
| 2025-04-09 | -61.36 | $25.87 | 6.4M |
| 2025-04-08 | -100.00 | $25.80 | 6.1M |
| 2025-04-07 | -98.00 | $25.92 | 7.5M |
| 2025-04-04 | -91.67 | $26.19 | 5.0M |
| 2025-04-03 | -27.27 | $26.35 | 2.5M |
| 2025-04-02 | -72.73 | $26.25 | 2.0M |
| 2025-04-01 | -68.18 | $26.26 | 1.8M |
| 2025-03-31 | -36.00 | $26.35 | 1.6M |
| 2025-03-28 | -48.00 | $26.32 | 2.4M |
| 2025-03-27 | -75.86 | $26.26 | 1.0M |
| 2025-03-26 | -72.41 | $26.27 | 1.1M |
| 2025-03-25 | -55.17 | $26.32 | 1.8M |
| 2025-03-24 | -68.97 | $26.28 | 866235 |
| 2025-03-21 | -41.38 | $26.36 | 1.3M |
| 2025-03-20 | -37.93 | $26.37 | 1.7M |
| 2025-03-19 | -48.28 | $26.34 | 3.7M |
| 2025-03-18 | -58.82 | $26.28 | 5.2M |
| 2025-03-17 | -64.71 | $26.26 | 1.9M |
| 2025-03-14 | -73.53 | $26.23 | 1.7M |
| 2025-03-13 | -57.89 | $26.26 | 2.3M |
| 2025-03-12 | -48.98 | $26.24 | 1.5M |
| 2025-03-11 | -40.82 | $26.28 | 2.0M |
| 2025-03-10 | -22.45 | $26.37 | 3.1M |
| 2025-03-07 | -38.78 | $26.29 | 1.6M |
| 2025-03-06 | -32.65 | $26.32 | 1.6M |
| 2025-03-05 | -32.65 | $26.32 | 3.7M |
| 2025-03-04 | -24.49 | $26.36 | 2.2M |
| 2025-03-03 | -16.33 | $26.40 | 1.4M |
| 2025-02-28 | 0.00 | $26.48 | 1.6M |
| 2025-02-27 | -4.55 | $26.41 | 2.2M |
| 2025-02-26 | 0.00 | $26.43 | 1.6M |
| 2025-02-25 | -2.44 | $26.39 | 1.3M |
| 2025-02-24 | 0.00 | $26.30 | 867800 |
| 2025-02-21 | -6.45 | $26.28 | 1.7M |
| 2025-02-20 | 0.00 | $26.23 | 2.8M |
| 2025-02-19 | -15.38 | $26.19 | 1.8M |
| 2025-02-18 | -30.77 | $26.15 | 911421 |
| 2025-02-14 | -11.54 | $26.20 | 2.2M |
| 2025-02-13 | -25.81 | $26.15 | 1.8M |
| 2025-02-12 | -55.88 | $26.04 | 2.1M |
| 2025-02-11 | -24.49 | $26.11 | 1.7M |
| 2025-02-10 | -20.00 | $26.13 | 723543 |
| 2025-02-07 | -24.00 | $26.11 | 1.4M |
| 2025-02-06 | -14.00 | $26.16 | 2.1M |
| 2025-02-05 | -16.00 | $26.15 | 1.3M |
| 2025-02-04 | -28.00 | $26.09 | 1.1M |
| 2025-02-03 | -34.00 | $26.06 | 1.6M |
| 2025-01-31 | -12.00 | $26.17 | 4.6M |
| 2025-01-30 | -2.08 | $26.20 | 3.7M |
| 2025-01-29 | -13.04 | $26.13 | 2.7M |
| 2025-01-28 | -2.27 | $26.16 | 3.4M |
| 2025-01-27 | -4.55 | $26.15 | 1.1M |
| 2025-01-24 | -2.78 | $26.08 | 1.6M |
| 2025-01-23 | -13.89 | $26.04 | 1.1M |
| 2025-01-22 | -13.89 | $26.04 | 2.9M |
| 2025-01-21 | -11.11 | $26.05 | 2.0M |
| 2025-01-17 | -33.33 | $26.01 | 1.9M |
| 2025-01-16 | -33.33 | $26.01 | 2.8M |
| 2025-01-15 | -54.76 | $25.92 | 2.3M |
| 2025-01-14 | -91.49 | $25.77 | 1.1M |
| 2025-01-13 | -92.00 | $25.77 | 1.6M |
| 2025-01-10 | -96.15 | $25.79 | 2.3M |
| 2025-01-08 | -90.91 | $25.89 | 1.2M |
| 2025-01-07 | -95.45 | $25.89 | 980341 |
| 2025-01-06 | -88.10 | $25.94 | 982300 |
| 2025-01-03 | -90.48 | $25.93 | 1.3M |
| 2025-01-02 | -83.33 | $25.96 | 2.5M |
| 2024-12-31 | -92.86 | $25.92 | 1.4M |
| 2024-12-30 | -65.79 | $26.06 | 2.6M |
| 2024-12-27 | -84.21 | $25.99 | 988039 |
| 2024-12-26 | -78.95 | $26.01 | 1.9M |
| 2024-12-24 | -86.84 | $25.98 | 505715 |
| 2024-12-23 | -92.11 | $25.96 | 1.6M |
| 2024-12-20 | -86.84 | $25.98 | 1.0M |
| 2024-12-19 | -92.11 | $25.96 | 1.2M |
| 2024-12-18 | -93.94 | $26.00 | 2.6M |
| 2024-12-17 | -66.67 | $26.11 | 1.3M |
| 2024-12-16 | -51.43 | $26.13 | 775901 |
| 2024-12-13 | -47.37 | $26.13 | 930900 |
| 2024-12-12 | -28.95 | $26.20 | 892200 |
| 2024-12-11 | -23.68 | $26.22 | 757097 |
| 2024-12-10 | -18.42 | $26.24 | 871800 |
| 2024-12-09 | -15.79 | $26.25 | 681517 |
| 2024-12-06 | -5.41 | $26.28 | 666100 |
| 2024-12-05 | -13.51 | $26.25 | 1.1M |
| 2024-12-04 | -19.57 | $26.21 | 1.3M |
| 2024-12-03 | -30.43 | $26.16 | 986200 |
| 2024-12-02 | -26.09 | $26.18 | 1.4M |
| 2024-11-29 | 0.00 | $26.30 | 312400 |
| 2024-11-27 | -4.76 | $26.24 | 728400 |
| 2024-11-26 | -8.11 | $26.18 | 1.3M |
| 2024-11-25 | 0.00 | $26.20 | 1.1M |
| 2024-11-22 | -36.11 | $26.07 | 1.1M |
| 2024-11-21 | -36.84 | $26.08 | 1.0M |
| 2024-11-20 | -44.74 | $26.05 | 1.0M |
| 2024-11-19 | -44.74 | $26.05 | 824839 |
| 2024-11-18 | -56.82 | $26.03 | 1.3M |
| 2024-11-15 | -76.00 | $25.96 | 1.0M |
| 2024-11-14 | -69.64 | $26.01 | 981100 |
| 2024-11-13 | -67.86 | $26.02 | 894947 |
| 2024-11-12 | -66.07 | $26.03 | 882000 |
| 2024-11-11 | -51.79 | $26.11 | 1.2M |
| 2024-11-08 | -50.00 | $26.12 | 903400 |
| 2024-11-07 | -57.14 | $26.08 | 860509 |
| 2024-11-06 | -87.50 | $25.91 | 843700 |
| 2024-11-05 | -73.21 | $25.99 | 1.1M |
| 2024-11-04 | -78.57 | $25.96 | 882000 |
| 2024-11-01 | -100.00 | $25.84 | 1.1M |
| 2024-10-31 | -75.68 | $26.14 | 728500 |
| 2024-10-30 | -82.61 | $26.14 | 840600 |
| 2024-10-29 | -79.59 | $26.16 | 792845 |
| 2024-10-28 | -95.74 | $26.13 | 445204 |
| 2024-10-25 | -94.55 | $26.17 | 1.1M |
| 2024-10-24 | -94.44 | $26.18 | 976220 |
| 2024-10-23 | -94.44 | $26.18 | 1.3M |
| 2024-10-22 | -95.83 | $26.23 | 612100 |
| 2024-10-21 | -93.48 | $26.27 | 789149 |
| 2024-10-18 | -73.33 | $26.37 | 1.3M |
| 2024-10-17 | -77.78 | $26.35 | 1.4M |
| 2024-10-16 | -73.33 | $26.37 | 710200 |
| 2024-10-15 | -77.78 | $26.35 | 579905 |
| 2024-10-14 | -86.67 | $26.31 | 543327 |
| 2024-10-11 | -86.67 | $26.31 | 755800 |
| 2024-10-10 | -88.89 | $26.30 | 857449 |
| 2024-10-09 | -95.56 | $26.27 | 1.0M |
| 2024-10-08 | -88.89 | $26.30 | 778300 |
| 2024-10-07 | -95.24 | $26.30 | 918900 |
| 2024-10-04 | -94.59 | $26.35 | 656934 |
| 2024-10-03 | -63.64 | $26.49 | 3.2M |
| 2024-10-02 | -47.22 | $26.53 | 2.1M |
| 2024-10-01 | -35.71 | $26.55 | 2.3M |
| 2024-09-30 | -11.90 | $26.65 | 1.5M |
| 2024-09-27 | -4.76 | $26.68 | 874308 |
| 2024-09-26 | -9.52 | $26.66 | 1.0M |
| 2024-09-25 | -16.67 | $26.63 | 1.6M |
| 2024-09-24 | -9.52 | $26.66 | 678100 |
| 2024-09-23 | -5.00 | $26.66 | 1.3M |
| 2024-09-20 | -5.00 | $26.66 | 431449 |
| 2024-09-19 | -5.00 | $26.66 | 559146 |
| 2024-09-18 | -20.00 | $26.60 | 748137 |
| 2024-09-17 | -2.70 | $26.64 | 407838 |
| 2024-09-16 | -2.44 | $26.64 | 1.0M |
| 2024-09-13 | -10.81 | $26.54 | 450121 |
| 2024-09-12 | 0.00 | $26.53 | 856905 |
| 2024-09-11 | -5.26 | $26.49 | 579015 |
| 2024-09-10 | -4.76 | $26.48 | 395638 |
| 2024-09-09 | -6.82 | $26.44 | 473100 |
| 2024-09-06 | -13.64 | $26.41 | 674600 |
| 2024-09-05 | -14.29 | $26.39 | 592537 |
| 2024-09-04 | -22.45 | $26.35 | 703109 |
| 2024-09-03 | -32.65 | $26.30 | 534645 |
| 2024-08-30 | -16.33 | $26.38 | 320915 |
| 2024-08-29 | -6.12 | $26.43 | 618900 |
| 2024-08-28 | -6.12 | $26.43 | 386923 |
| 2024-08-27 | -4.08 | $26.44 | 361108 |
| 2024-08-26 | -4.17 | $26.43 | 417000 |
| 2024-08-23 | -2.13 | $26.41 | 248437 |
| 2024-08-22 | -18.37 | $26.33 | 397500 |
| 2024-08-21 | -10.71 | $26.36 | 1.4M |
| 2024-08-20 | -4.17 | $26.32 | 531922 |
| 2024-08-19 | -4.44 | $26.29 | 492900 |
| 2024-08-16 | -4.76 | $26.26 | 706200 |
| 2024-08-15 | -8.57 | $26.18 | 483800 |
| 2024-08-14 | -20.00 | $26.14 | 426000 |
| 2024-08-13 | -14.29 | $26.16 | 423800 |
| 2024-08-12 | -34.29 | $26.09 | 443200 |
| 2024-08-09 | -42.86 | $26.06 | 641600 |
| 2024-08-08 | -58.33 | $26.00 | 551223 |
| 2024-08-07 | -50.00 | $26.02 | 754700 |
| 2024-08-06 | -43.75 | $26.00 | 599427 |
| 2024-08-05 | -7.84 | $26.17 | 507800 |
| 2024-08-02 | -2.04 | $26.17 | 565500 |
| 2024-08-01 | -11.11 | $26.06 | 478900 |
| 2024-07-31 | -1.75 | $26.10 | 835000 |
| 2024-07-30 | -7.27 | $25.98 | 1.4M |
| 2024-07-29 | -8.47 | $25.97 | 272839 |
| 2024-07-26 | -10.17 | $25.96 | 175600 |
| 2024-07-25 | -23.73 | $25.88 | 326000 |
| 2024-07-24 | -25.42 | $25.87 | 329200 |
| 2024-07-23 | -23.73 | $25.88 | 447021 |
| 2024-07-22 | -20.34 | $25.90 | 224546 |
| 2024-07-19 | -20.34 | $25.90 | 85641 |
| 2024-07-18 | -16.95 | $25.92 | 244300 |
| 2024-07-17 | -6.78 | $25.98 | 167100 |
| 2024-07-16 | 0.00 | $26.02 | 306229 |
| 2024-07-15 | -3.92 | $25.92 | 366307 |
| 2024-07-12 | -2.08 | $25.90 | 228603 |
| 2024-07-11 | -8.89 | $25.84 | 1.2M |
| 2024-07-10 | -5.71 | $25.76 | 336300 |
| 2024-07-09 | -3.13 | $25.74 | 336100 |
| 2024-07-08 | -6.25 | $25.73 | 244200 |
| 2024-07-05 | -15.63 | $25.70 | 237700 |
| 2024-07-03 | -43.75 | $25.61 | 185906 |
| 2024-07-02 | -78.13 | $25.50 | 803800 |
| 2024-07-01 | -90.63 | $25.46 | 316645 |
| 2024-06-28 | -39.29 | $25.64 | 432300 |
| 2024-06-27 | -17.86 | $25.70 | 351300 |
| 2024-06-26 | -18.75 | $25.69 | 502900 |
| 2024-06-25 | -6.25 | $25.73 | 307300 |
| 2024-06-24 | -9.38 | $25.72 | 227431 |
| 2024-06-21 | -10.00 | $25.70 | 246757 |
| 2024-06-20 | -6.67 | $25.71 | 197117 |
| 2024-06-18 | -6.67 | $25.71 | 388700 |
| 2024-06-17 | -20.00 | $25.67 | 257600 |
| 2024-06-14 | -6.67 | $25.71 | 694848 |
| 2024-06-13 | -6.67 | $25.71 | 213732 |
| 2024-06-12 | -30.00 | $25.64 | 464616 |
| 2024-06-11 | -60.00 | $25.55 | 371200 |
| 2024-06-10 | -80.00 | $25.49 | 130907 |
| 2024-06-07 | -70.00 | $25.52 | 251619 |
| 2024-06-06 | -16.67 | $25.68 | 180800 |
| 2024-06-05 | -40.00 | $25.61 | 566927 |
| 2024-06-04 | -43.33 | $25.60 | 1.3M |
| 2024-06-03 | -63.33 | $25.54 | 294200 |
| 2024-05-31 | -44.12 | $25.58 | 102700 |
| 2024-05-30 | -37.74 | $25.53 | 285200 |
| 2024-05-29 | -44.07 | $25.47 | 269149 |
| 2024-05-28 | -32.20 | $25.54 | 276139 |
| 2024-05-24 | -27.12 | $25.57 | 224944 |
| 2024-05-23 | -25.42 | $25.58 | 164500 |
| 2024-05-22 | -13.56 | $25.65 | 780113 |
| 2024-05-21 | -8.47 | $25.68 | 207611 |
| 2024-05-20 | -18.64 | $25.62 | 288700 |
| 2024-05-17 | -16.95 | $25.63 | 112700 |
| 2024-05-16 | -6.78 | $25.69 | 961200 |
| 2024-05-15 | 0.00 | $25.68 | 165600 |
| 2024-05-14 | -4.44 | $25.55 | 173438 |
| 2024-05-13 | -9.09 | $25.51 | 242100 |
| 2024-05-10 | -11.36 | $25.50 | 204336 |
| 2024-05-09 | -2.27 | $25.54 | 1.2M |
| 2024-05-08 | -9.09 | $25.51 | 803739 |
| 2024-05-07 | -6.82 | $25.52 | 225600 |
| 2024-05-06 | -20.00 | $25.47 | 166637 |
| 2024-05-03 | -33.33 | $25.41 | 178844 |
| 2024-05-02 | -60.00 | $25.29 | 181800 |
| 2024-05-01 | -76.60 | $25.22 | 311723 |
| 2024-04-30 | -63.83 | $25.28 | 192133 |
| 2024-04-29 | -51.06 | $25.34 | 442400 |
| 2024-04-26 | -74.07 | $25.25 | 272600 |
| 2024-04-25 | -80.60 | $25.24 | 113600 |
| 2024-04-24 | -79.10 | $25.25 | 280939 |
| 2024-04-23 | -70.15 | $25.31 | 1.9M |
| 2024-04-22 | -85.07 | $25.21 | 1.9M |
| 2024-04-19 | -91.04 | $25.17 | 124200 |
| 2024-04-18 | -94.03 | $25.15 | 557700 |
| 2024-04-17 | -85.07 | $25.21 | 187600 |
| 2024-04-16 | -95.52 | $25.14 | 282000 |
| 2024-04-15 | -93.10 | $25.24 | 354300 |
| 2024-04-12 | -84.31 | $25.35 | 372100 |
| 2024-04-11 | -90.20 | $25.32 | 1.3M |
| 2024-04-10 | -100.00 | $25.35 | 2.1M |
| 2024-04-09 | -66.67 | $25.56 | 348004 |
| 2024-04-08 | -87.88 | $25.49 | 259400 |
| 2024-04-05 | -81.82 | $25.51 | 162500 |
| 2024-04-04 | -60.61 | $25.58 | 300600 |
| 2024-04-03 | -75.76 | $25.53 | 211420 |
| 2024-04-02 | -78.13 | $25.53 | 273000 |
| 2024-04-01 | -70.59 | $25.54 | 230331 |
| 2024-03-28 | -4.88 | $25.76 | 653200 |
| 2024-03-27 | -7.69 | $25.73 | 190635 |
| 2024-03-26 | -10.26 | $25.72 | 680200 |
| 2024-03-25 | -15.38 | $25.70 | 165900 |
| 2024-03-22 | -12.82 | $25.71 | 532430 |
| 2024-03-21 | -9.38 | $25.66 | 897141 |
| 2024-03-20 | -21.88 | $25.62 | 207339 |
| 2024-03-19 | -46.88 | $25.54 | 170145 |
| 2024-03-18 | -65.63 | $25.48 | 133001 |
| 2024-03-15 | -56.25 | $25.51 | 541000 |
| 2024-03-14 | -50.00 | $25.53 | 1.6M |
| 2024-03-13 | -14.71 | $25.64 | 56600 |
| 2024-03-12 | -11.76 | $25.65 | 143733 |
| 2024-03-11 | -8.82 | $25.66 | 262000 |
| 2024-03-08 | -2.94 | $25.68 | 112200 |
| 2024-03-07 | 0.00 | $25.65 | 303700 |
| 2024-03-06 | 0.00 | $25.61 | 300900 |
| 2024-03-05 | -16.67 | $25.55 | 151900 |
| 2024-03-04 | -45.83 | $25.48 | 139600 |
| 2024-03-01 | -57.14 | $25.47 | 157622 |
| 2024-02-29 | -58.54 | $25.52 | 173316 |
| 2024-02-28 | -67.44 | $25.49 | 272838 |
| 2024-02-27 | -79.07 | $25.44 | 68600 |
| 2024-02-26 | -69.77 | $25.48 | 51718 |
| 2024-02-23 | -60.47 | $25.52 | 137845 |
| 2024-02-22 | -79.07 | $25.44 | 433814 |
| 2024-02-21 | -83.72 | $25.42 | 51607 |
| 2024-02-20 | -76.74 | $25.45 | 153200 |
| 2024-02-16 | -79.07 | $25.44 | 108100 |
| 2024-02-15 | -72.09 | $25.47 | 112200 |
| 2024-02-14 | -88.37 | $25.40 | 282747 |
| 2024-02-13 | -92.68 | $25.40 | 186242 |
| 2024-02-12 | -77.42 | $25.54 | 356010 |
| 2024-02-09 | -83.87 | $25.52 | 125300 |
| 2024-02-08 | -83.87 | $25.52 | 149900 |
| 2024-02-07 | -70.97 | $25.56 | 81600 |
| 2024-02-06 | -70.97 | $25.56 | 95726 |
| 2024-02-05 | -80.00 | $25.50 | 131400 |
| 2024-02-02 | -47.50 | $25.59 | 339724 |
| 2024-02-01 | -17.50 | $25.71 | 171933 |
| 2024-01-31 | -2.50 | $25.77 | 541409 |
| 2024-01-30 | -13.89 | $25.69 | 257043 |
| 2024-01-29 | -16.67 | $25.68 | 142305 |
| 2024-01-26 | -27.78 | $25.64 | 126327 |
| 2024-01-25 | -48.84 | $25.60 | 286106 |
| 2024-01-24 | -67.44 | $25.52 | 303719 |
| 2024-01-23 | -58.14 | $25.56 | 155500 |
| 2024-01-22 | -55.81 | $25.57 | 1.2M |
| 2024-01-19 | -67.44 | $25.52 | 201829 |
| 2024-01-18 | -69.77 | $25.51 | 139814 |
| 2024-01-17 | -65.12 | $25.53 | 151200 |
| 2024-01-16 | -41.86 | $25.63 | 148900 |
| 2024-01-12 | -20.93 | $25.72 | 221700 |
| 2024-01-11 | -26.98 | $25.64 | 110200 |
| 2024-01-10 | -46.58 | $25.47 | 254800 |
| 2024-01-09 | -40.51 | $25.49 | 296800 |
| 2024-01-08 | -44.30 | $25.46 | 142742 |
| 2024-01-05 | -50.63 | $25.41 | 186200 |
| 2024-01-04 | -46.84 | $25.44 | 124501 |
| 2024-01-03 | -30.86 | $25.56 | 140500 |
| 2024-01-02 | -31.71 | $25.55 | 114833 |
| 2023-12-29 | -15.38 | $25.67 | 141700 |
| 2023-12-28 | -15.38 | $25.67 | 189040 |
| 2023-12-27 | 0.00 | $25.81 | 136020 |
| 2023-12-26 | -2.20 | $25.72 | 66800 |
| 2023-12-22 | -1.01 | $25.73 | 231218 |
| 2023-12-21 | 0.00 | $25.68 | 301614 |
| 2023-12-20 | -2.17 | $25.65 | 266700 |
| 2023-12-19 | -1.16 | $25.60 | 311300 |
| 2023-12-18 | -4.49 | $25.57 | 128600 |
| 2023-12-15 | -3.30 | $25.58 | 76105 |
| 2023-12-14 | 0.00 | $25.61 | 150638 |
| 2023-12-13 | 0.00 | $25.38 | 752424 |
| 2023-12-12 | -6.78 | $25.15 | 174500 |
| 2023-12-11 | -10.47 | $25.10 | 258200 |
| 2023-12-08 | -10.47 | $25.10 | 265600 |
| 2023-12-07 | -3.49 | $25.16 | 208738 |
| 2023-12-06 | -3.53 | $25.15 | 201242 |
| 2023-12-05 | 0.00 | $25.13 | 1.1M |
| 2023-12-04 | -6.67 | $25.03 | 865312 |
| 2023-12-01 | -8.00 | $25.02 | 59200 |
| 2023-11-30 | -7.69 | $25.01 | 305846 |
| 2023-11-29 | -2.52 | $25.05 | 300547 |
| 2023-11-28 | -0.94 | $24.94 | 104706 |
| 2023-11-27 | -4.12 | $24.82 | 68435 |
| 2023-11-24 | -6.38 | $24.77 | 20000 |
| 2023-11-22 | -2.11 | $24.81 | 258940 |
| 2023-11-21 | -5.26 | $24.77 | 164327 |
| 2023-11-20 | -1.05 | $24.81 | 321800 |
| 2023-11-17 | -1.02 | $24.74 | 129005 |
| 2023-11-16 | -1.05 | $24.71 | 168701 |
| 2023-11-15 | 0.00 | $24.68 | 254545 |
| 2023-11-14 | 0.00 | $24.68 | 95832 |
| 2023-11-13 | -10.96 | $24.42 | 86300 |
| 2023-11-10 | -17.81 | $24.37 | 54226 |
| 2023-11-09 | -16.44 | $24.38 | 49600 |
| 2023-11-08 | -1.37 | $24.49 | 68708 |
| 2023-11-07 | -5.71 | $24.43 | 55500 |
| 2023-11-06 | -11.43 | $24.39 | 49700 |
| 2023-11-03 | -7.14 | $24.42 | 39200 |
| 2023-11-02 | -16.67 | $24.22 | 48400 |
| 2023-11-01 | -46.30 | $24.06 | 17037 |
| 2023-10-31 | -59.26 | $23.99 | 127036 |
| 2023-10-30 | -62.96 | $23.97 | 429603 |
| 2023-10-27 | -59.26 | $23.99 | 20800 |
| 2023-10-26 | -73.33 | $23.97 | 45700 |
| 2023-10-25 | -85.33 | $23.88 | 81200 |
| 2023-10-24 | -72.00 | $23.98 | 51243 |
| 2023-10-23 | -84.00 | $23.89 | 31230 |
| 2023-10-20 | -95.89 | $23.83 | 31000 |
| 2023-10-19 | -96.25 | $23.83 | 34300 |
| 2023-10-18 | -98.59 | $23.90 | 247800 |
| 2023-10-17 | -96.25 | $24.00 | 116519 |
| 2023-10-16 | -81.25 | $24.12 | 29100 |
| 2023-10-13 | -65.00 | $24.25 | 13714 |
| 2023-10-12 | -70.37 | $24.21 | 91523 |
| 2023-10-11 | -60.00 | $24.31 | 39000 |
| 2023-10-10 | -65.88 | $24.26 | 97800 |
| 2023-10-09 | -65.88 | $24.26 | 44900 |
| 2023-10-06 | -88.24 | $24.07 | 402513 |
| 2023-10-05 | -84.52 | $24.11 | 198700 |
| 2023-10-04 | -90.48 | $24.06 | 64600 |
| 2023-10-03 | -98.78 | $24.01 | 88441 |
| 2023-10-02 | -95.38 | $24.21 | 32548 |
| 2023-09-29 | -79.37 | $24.43 | 28600 |
| 2023-09-28 | -81.08 | $24.44 | 70719 |
| 2023-09-27 | -97.14 | $24.36 | 88900 |
| 2023-09-26 | -98.33 | $24.45 | 20500 |
| 2023-09-25 | -100.00 | $24.50 | 53300 |
| 2023-09-22 | -88.00 | $24.60 | 13900 |
| 2023-09-21 | -100.00 | $24.54 | 28500 |
| 2023-09-20 | -92.31 | $24.68 | 45307 |
| 2023-09-19 | -62.75 | $24.72 | 159215 |
| 2023-09-18 | -54.90 | $24.76 | 64600 |
| 2023-09-15 | -56.86 | $24.75 | 60300 |
| 2023-09-14 | -45.10 | $24.81 | 107703 |
| 2023-09-13 | -49.02 | $24.79 | 73714 |
| 2023-09-12 | -54.90 | $24.76 | 25349 |
| 2023-09-11 | -58.82 | $24.74 | 24400 |
| 2023-09-08 | -49.02 | $24.79 | 34746 |
| 2023-09-07 | -60.78 | $24.73 | 21034 |
| 2023-09-06 | -70.59 | $24.68 | 12642 |
| 2023-09-05 | -56.86 | $24.75 | 15147 |
| 2023-09-01 | -33.33 | $24.87 | 39443 |
| 2023-08-31 | 0.00 | $25.04 | 10500 |
| 2023-08-30 | -10.00 | $24.98 | 555300 |
| 2023-08-29 | -24.00 | $24.91 | 19802 |
| 2023-08-28 | -43.14 | $24.82 | 61600 |
| 2023-08-25 | -70.00 | $24.74 | 38100 |
| 2023-08-24 | -68.57 | $24.75 | 88240 |
| 2023-08-23 | -68.57 | $24.75 | 118900 |
| 2023-08-22 | -98.59 | $24.54 | 72300 |
| 2023-08-21 | -95.77 | $24.56 | 130918 |
| 2023-08-18 | -94.03 | $24.64 | 45225 |
| 2023-08-17 | -97.01 | $24.62 | 57735 |
| 2023-08-16 | -96.83 | $24.66 | 683048 |
| 2023-08-15 | -98.28 | $24.76 | 1.1M |
| 2023-08-14 | -87.93 | $24.82 | 12100 |
| 2023-08-11 | -86.21 | $24.83 | 16000 |
| 2023-08-10 | -74.14 | $24.90 | 48900 |
| 2023-08-09 | -60.34 | $24.98 | 28202 |
| 2023-08-08 | -65.52 | $24.95 | 25527 |
| 2023-08-07 | -75.86 | $24.89 | 360911 |
| 2023-08-04 | -72.41 | $24.91 | 27400 |
| 2023-08-03 | -100.00 | $24.75 | 46210 |
| 2023-08-02 | -83.33 | $24.88 | 35500 |
| 2023-08-01 | -61.11 | $25.00 | 662700 |
| 2023-07-31 | -22.22 | $25.21 | 144100 |
| 2023-07-28 | -37.04 | $25.13 | 18900 |
| 2023-07-27 | -51.85 | $25.05 | 63700 |
| 2023-07-26 | -20.37 | $25.22 | 65900 |
| 2023-07-25 | -31.48 | $25.16 | 66800 |
| 2023-07-24 | -22.22 | $25.21 | 34400 |
| 2023-07-21 | -16.67 | $25.24 | 16900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.26
2026-07-17
Close Price
$26.28
Vol: 4.0MAverage Directional Index - Detailed Analysis
Minimum
5.04
Average
23.30
Maximum
69.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.26 | $26.28 | 4.0M |
| 2026-07-16 | 14.99 | $26.32 | 3.5M |
| 2026-07-15 | 14.84 | $26.35 | 7.5M |
| 2026-07-14 | 14.69 | $26.28 | 3.7M |
| 2026-07-13 | 14.26 | $26.23 | 3.5M |
| 2026-07-10 | 13.75 | $26.30 | 3.6M |
| 2026-07-09 | 13.54 | $26.31 | 3.1M |
| 2026-07-08 | 13.32 | $26.31 | 5.7M |
| 2026-07-07 | 12.91 | $26.34 | 4.9M |
| 2026-07-06 | 12.77 | $26.41 | 4.4M |
| 2026-07-02 | 12.88 | $26.39 | 4.1M |
| 2026-07-01 | 12.89 | $26.34 | 2.7M |
| 2026-06-30 | 12.67 | $26.52 | 3.5M |
| 2026-06-29 | 13.33 | $26.59 | 2.4M |
| 2026-06-26 | 13.80 | $26.55 | 3.0M |
| 2026-06-25 | 14.40 | $26.52 | 4.1M |
| 2026-06-24 | 15.04 | $26.49 | 4.3M |
| 2026-06-23 | 15.75 | $26.44 | 4.7M |
| 2026-06-22 | 16.08 | $26.38 | 5.6M |
| 2026-06-18 | 16.19 | $26.46 | 3.1M |
| 2026-06-17 | 16.73 | $26.40 | 3.6M |
| 2026-06-16 | 17.30 | $26.52 | 5.0M |
| 2026-06-15 | 18.02 | $26.48 | 5.2M |
| 2026-06-12 | 18.87 | $26.42 | 2.8M |
| 2026-06-11 | 19.42 | $26.38 | 5.2M |
| 2026-06-10 | 20.00 | $26.25 | 3.5M |
| 2026-06-09 | 19.88 | $26.29 | 3.5M |
| 2026-06-08 | 19.76 | $26.24 | 3.7M |
| 2026-06-05 | 19.57 | $26.24 | 3.4M |
| 2026-06-04 | 19.37 | $26.33 | 3.4M |
| 2026-06-03 | 19.58 | $26.32 | 4.7M |
| 2026-06-02 | 19.81 | $26.38 | 11.7M |
| 2026-06-01 | 20.25 | $26.37 | 2.4M |
| 2026-05-29 | 20.61 | $26.49 | 3.6M |
| 2026-05-28 | 21.59 | $26.46 | 3.3M |
| 2026-05-27 | 22.63 | $26.41 | 2.3M |
| 2026-05-26 | 23.52 | $26.40 | 3.7M |
| 2026-05-22 | 24.35 | $26.33 | 3.2M |
| 2026-05-21 | 24.74 | $26.27 | 4.5M |
| 2026-05-20 | 24.79 | $26.23 | 5.6M |
| 2026-05-19 | 24.67 | $26.07 | 3.3M |
| 2026-05-18 | 23.66 | $26.20 | 4.0M |
| 2026-05-15 | 23.02 | $26.22 | 7.9M |
| 2026-05-14 | 22.45 | $26.33 | 2.3M |
| 2026-05-13 | 22.34 | $26.34 | 2.3M |
| 2026-05-12 | 22.00 | $26.35 | 4.3M |
| 2026-05-11 | 21.77 | $26.41 | 3.2M |
| 2026-05-08 | 21.88 | $26.47 | 4.0M |
| 2026-05-07 | 22.19 | $26.42 | 2.6M |
| 2026-05-06 | 22.52 | $26.46 | 3.8M |
| 2026-05-05 | 22.67 | $26.33 | 10.4M |
| 2026-05-04 | 22.04 | $26.31 | 2.8M |
| 2026-05-01 | 21.29 | $26.36 | 2.7M |
| 2026-04-30 | 20.85 | $26.45 | 2.7M |
| 2026-04-29 | 20.70 | $26.42 | 3.3M |
| 2026-04-28 | 20.54 | $26.51 | 2.8M |
| 2026-04-27 | 20.85 | $26.53 | 2.6M |
| 2026-04-24 | 21.34 | $26.57 | 4.1M |
| 2026-04-23 | 21.86 | $26.52 | 2.9M |
| 2026-04-22 | 22.40 | $26.58 | 2.0M |
| 2026-04-21 | 23.38 | $26.54 | 2.3M |
| 2026-04-20 | 24.41 | $26.62 | 2.0M |
| 2026-04-17 | 25.63 | $26.60 | 4.1M |
| 2026-04-16 | 26.91 | $26.53 | 2.8M |
| 2026-04-15 | 28.08 | $26.54 | 3.4M |
| 2026-04-14 | 29.41 | $26.57 | 3.1M |
| 2026-04-13 | 30.81 | $26.50 | 2.3M |
| 2026-04-10 | 31.88 | $26.44 | 4.2M |
| 2026-04-09 | 33.13 | $26.45 | 2.9M |
| 2026-04-08 | 34.45 | $26.36 | 3.3M |
| 2026-04-07 | 35.38 | $26.26 | 2.9M |
| 2026-04-06 | 35.59 | $26.23 | 2.8M |
| 2026-04-02 | 35.91 | $26.22 | 2.7M |
| 2026-04-01 | 36.26 | $26.16 | 3.7M |
| 2026-03-31 | 36.19 | $26.20 | 4.4M |
| 2026-03-30 | 36.18 | $26.07 | 4.7M |
| 2026-03-27 | 35.30 | $25.94 | 6.2M |
| 2026-03-26 | 33.86 | $26.08 | 4.2M |
| 2026-03-25 | 32.63 | $26.21 | 6.0M |
| 2026-03-24 | 31.62 | $26.15 | 4.3M |
| 2026-03-23 | 30.21 | $26.17 | 7.1M |
| 2026-03-20 | 28.72 | $26.12 | 5.4M |
| 2026-03-19 | 27.15 | $26.33 | 8.5M |
| 2026-03-18 | 25.80 | $26.32 | 2.0M |
| 2026-03-17 | 24.57 | $26.40 | 2.9M |
| 2026-03-16 | 23.47 | $26.31 | 3.2M |
| 2026-03-13 | 21.72 | $26.24 | 3.7M |
| 2026-03-12 | 19.87 | $26.32 | 4.6M |
| 2026-03-11 | 18.16 | $26.46 | 3.4M |
| 2026-03-10 | 16.83 | $26.54 | 3.8M |
| 2026-03-09 | 15.70 | $26.56 | 3.2M |
| 2026-03-06 | 14.02 | $26.55 | 2.9M |
| 2026-03-05 | 12.49 | $26.60 | 3.2M |
| 2026-03-04 | 11.22 | $26.65 | 3.5M |
| 2026-03-03 | 10.12 | $26.70 | 8.0M |
| 2026-03-02 | 8.97 | $26.73 | 3.6M |
| 2026-02-27 | 8.19 | $26.93 | 3.1M |
| 2026-02-26 | 7.96 | $26.93 | 2.7M |
| 2026-02-25 | 7.82 | $26.91 | 2.4M |
| 2026-02-24 | 7.85 | $26.90 | 3.1M |
| 2026-02-23 | 7.98 | $26.93 | 2.7M |
| 2026-02-20 | 7.91 | $26.89 | 4.2M |
| 2026-02-19 | 8.20 | $26.90 | 3.5M |
| 2026-02-18 | 8.31 | $26.89 | 2.9M |
| 2026-02-17 | 8.42 | $26.91 | 3.5M |
| 2026-02-13 | 8.43 | $26.91 | 3.5M |
| 2026-02-12 | 8.45 | $26.87 | 2.8M |
| 2026-02-11 | 8.80 | $26.81 | 2.8M |
| 2026-02-10 | 9.09 | $26.85 | 4.4M |
| 2026-02-09 | 9.19 | $26.82 | 3.6M |
| 2026-02-06 | 9.65 | $26.77 | 2.4M |
| 2026-02-05 | 9.69 | $26.76 | 7.0M |
| 2026-02-04 | 9.62 | $26.71 | 4.9M |
| 2026-02-03 | 9.23 | $26.75 | 3.2M |
| 2026-02-02 | 8.90 | $26.72 | 4.3M |
| 2026-01-30 | 8.55 | $26.85 | 3.2M |
| 2026-01-29 | 8.53 | $26.87 | 3.4M |
| 2026-01-28 | 8.52 | $26.84 | 6.4M |
| 2026-01-27 | 8.68 | $26.86 | 3.6M |
| 2026-01-26 | 8.54 | $26.86 | 4.8M |
| 2026-01-23 | 8.47 | $26.85 | 3.3M |
| 2026-01-22 | 8.49 | $26.82 | 3.1M |
| 2026-01-21 | 8.68 | $26.79 | 2.5M |
| 2026-01-20 | 9.02 | $26.76 | 4.3M |
| 2026-01-16 | 9.39 | $26.82 | 5.0M |
| 2026-01-15 | 9.53 | $26.82 | 3.3M |
| 2026-01-14 | 9.58 | $26.84 | 3.1M |
| 2026-01-13 | 9.80 | $26.80 | 3.9M |
| 2026-01-12 | 10.20 | $26.80 | 18.9M |
| 2026-01-09 | 10.61 | $26.81 | 4.4M |
| 2026-01-08 | 11.05 | $26.75 | 3.8M |
| 2026-01-07 | 11.27 | $26.78 | 2.7M |
| 2026-01-06 | 11.65 | $26.77 | 4.7M |
| 2026-01-05 | 11.88 | $26.73 | 6.6M |
| 2026-01-02 | 11.78 | $26.71 | 3.3M |
| 2025-12-31 | 11.59 | $26.68 | 3.1M |
| 2025-12-30 | 11.39 | $26.86 | 2.6M |
| 2025-12-29 | 11.79 | $26.86 | 2.2M |
| 2025-12-26 | 12.12 | $26.83 | 1.5M |
| 2025-12-24 | 12.63 | $26.84 | 2.3M |
| 2025-12-23 | 13.23 | $26.76 | 3.1M |
| 2025-12-22 | 13.42 | $26.75 | 3.3M |
| 2025-12-19 | 13.76 | $26.74 | 2.1M |
| 2025-12-18 | 14.12 | $26.75 | 3.6M |
| 2025-12-17 | 14.42 | $26.70 | 3.5M |
| 2025-12-16 | 14.33 | $26.72 | 2.6M |
| 2025-12-15 | 14.24 | $26.70 | 3.2M |
| 2025-12-12 | 14.26 | $26.65 | 2.9M |
| 2025-12-11 | 13.87 | $26.68 | 2.9M |
| 2025-12-10 | 13.69 | $26.68 | 2.7M |
| 2025-12-09 | 13.17 | $26.70 | 6.0M |
| 2025-12-08 | 13.28 | $26.74 | 5.1M |
| 2025-12-05 | 13.59 | $26.78 | 2.3M |
| 2025-12-04 | 14.29 | $26.80 | 2.9M |
| 2025-12-03 | 15.01 | $26.82 | 4.5M |
| 2025-12-02 | 15.76 | $26.77 | 2.4M |
| 2025-12-01 | 16.35 | $26.75 | 2.8M |
| 2025-11-28 | 16.83 | $26.94 | 1.9M |
| 2025-11-26 | 16.66 | $26.93 | 6.3M |
| 2025-11-25 | 16.48 | $26.88 | 3.2M |
| 2025-11-24 | 16.63 | $26.82 | 2.1M |
| 2025-11-21 | 17.32 | $26.76 | 4.2M |
| 2025-11-20 | 17.77 | $26.71 | 3.6M |
| 2025-11-19 | 18.24 | $26.70 | 3.8M |
| 2025-11-18 | 18.34 | $26.72 | 3.2M |
| 2025-11-17 | 18.44 | $26.71 | 2.4M |
| 2025-11-14 | 18.69 | $26.73 | 2.2M |
| 2025-11-13 | 19.09 | $26.75 | 3.1M |
| 2025-11-12 | 19.75 | $26.81 | 4.9M |
| 2025-11-11 | 20.75 | $26.82 | 1.9M |
| 2025-11-10 | 21.73 | $26.76 | 2.5M |
| 2025-11-07 | 22.42 | $26.75 | 2.2M |
| 2025-11-06 | 23.06 | $26.76 | 3.5M |
| 2025-11-05 | 23.94 | $26.72 | 3.1M |
| 2025-11-04 | 24.71 | $26.74 | 4.5M |
| 2025-11-03 | 25.66 | $26.74 | 2.8M |
| 2025-10-31 | 26.72 | $26.88 | 3.4M |
| 2025-10-30 | 27.09 | $26.91 | 3.9M |
| 2025-10-29 | 27.48 | $26.95 | 3.8M |
| 2025-10-28 | 27.38 | $27.02 | 3.3M |
| 2025-10-27 | 26.45 | $27.00 | 3.4M |
| 2025-10-24 | 25.56 | $26.95 | 3.4M |
| 2025-10-23 | 24.79 | $26.93 | 3.5M |
| 2025-10-22 | 24.13 | $26.93 | 2.8M |
| 2025-10-21 | 23.44 | $26.94 | 2.8M |
| 2025-10-20 | 22.48 | $26.90 | 2.6M |
| 2025-10-17 | 21.72 | $26.84 | 3.5M |
| 2025-10-16 | 21.39 | $26.85 | 2.5M |
| 2025-10-15 | 21.04 | $26.81 | 2.4M |
| 2025-10-14 | 20.86 | $26.77 | 1.9M |
| 2025-10-13 | 21.08 | $26.72 | 1.1M |
| 2025-10-10 | 21.71 | $26.71 | 4.0M |
| 2025-10-09 | 22.18 | $26.72 | 2.7M |
| 2025-10-08 | 22.91 | $26.75 | 2.7M |
| 2025-10-07 | 23.58 | $26.75 | 3.4M |
| 2025-10-06 | 24.36 | $26.74 | 2.0M |
| 2025-10-03 | 25.10 | $26.74 | 1.9M |
| 2025-10-02 | 25.87 | $26.76 | 3.0M |
| 2025-10-01 | 26.76 | $26.76 | 3.0M |
| 2025-09-30 | 27.76 | $26.84 | 2.5M |
| 2025-09-29 | 27.72 | $26.81 | 2.2M |
| 2025-09-26 | 27.99 | $26.79 | 2.0M |
| 2025-09-25 | 28.47 | $26.81 | 2.3M |
| 2025-09-24 | 28.98 | $26.84 | 2.8M |
| 2025-09-23 | 28.80 | $26.85 | 1.8M |
| 2025-09-22 | 28.72 | $26.83 | 2.0M |
| 2025-09-19 | 28.53 | $26.86 | 2.1M |
| 2025-09-18 | 28.12 | $26.85 | 2.8M |
| 2025-09-17 | 27.69 | $26.88 | 2.4M |
| 2025-09-16 | 26.92 | $26.89 | 2.7M |
| 2025-09-15 | 26.29 | $26.89 | 4.3M |
| 2025-09-12 | 25.31 | $26.84 | 4.0M |
| 2025-09-11 | 24.45 | $26.82 | 4.0M |
| 2025-09-10 | 23.54 | $26.79 | 2.4M |
| 2025-09-09 | 22.85 | $26.76 | 5.2M |
| 2025-09-08 | 22.12 | $26.78 | 2.1M |
| 2025-09-05 | 21.57 | $26.71 | 2.5M |
| 2025-09-04 | 21.24 | $26.64 | 3.4M |
| 2025-09-03 | 21.46 | $26.56 | 2.1M |
| 2025-09-02 | 22.18 | $26.53 | 1.9M |
| 2025-08-29 | 23.17 | $26.69 | 1.3M |
| 2025-08-28 | 22.34 | $26.69 | 2.6M |
| 2025-08-27 | 21.48 | $26.67 | 5.1M |
| 2025-08-26 | 20.69 | $26.66 | 2.5M |
| 2025-08-25 | 19.98 | $26.63 | 1.3M |
| 2025-08-22 | 19.30 | $26.61 | 2.6M |
| 2025-08-21 | 18.84 | $26.51 | 2.0M |
| 2025-08-20 | 18.96 | $26.53 | 2.1M |
| 2025-08-19 | 18.72 | $26.53 | 2.3M |
| 2025-08-18 | 18.47 | $26.54 | 1.7M |
| 2025-08-15 | 18.20 | $26.54 | 1.9M |
| 2025-08-14 | 17.80 | $26.57 | 1.8M |
| 2025-08-13 | 17.16 | $26.58 | 2.1M |
| 2025-08-12 | 16.36 | $26.52 | 1.7M |
| 2025-08-11 | 15.97 | $26.49 | 1.8M |
| 2025-08-08 | 15.56 | $26.49 | 1.4M |
| 2025-08-07 | 15.26 | $26.50 | 1.9M |
| 2025-08-06 | 14.85 | $26.51 | 3.6M |
| 2025-08-05 | 14.54 | $26.50 | 2.4M |
| 2025-08-04 | 14.21 | $26.48 | 3.4M |
| 2025-08-01 | 13.99 | $26.44 | 1.9M |
| 2025-07-31 | 13.95 | $26.43 | 1.7M |
| 2025-07-30 | 13.55 | $26.44 | 3.4M |
| 2025-07-29 | 13.13 | $26.46 | 2.4M |
| 2025-07-28 | 12.74 | $26.42 | 1.6M |
| 2025-07-25 | 12.68 | $26.43 | 1.1M |
| 2025-07-24 | 12.62 | $26.40 | 1.1M |
| 2025-07-23 | 12.73 | $26.39 | 1.3M |
| 2025-07-22 | 12.62 | $26.44 | 2.7M |
| 2025-07-21 | 12.35 | $26.40 | 1.8M |
| 2025-07-18 | 12.18 | $26.34 | 2.6M |
| 2025-07-17 | 12.33 | $26.30 | 1.8M |
| 2025-07-16 | 12.79 | $26.30 | 1.7M |
| 2025-07-15 | 13.39 | $26.25 | 1.5M |
| 2025-07-14 | 14.03 | $26.32 | 2.0M |
| 2025-07-11 | 14.32 | $26.32 | 2.9M |
| 2025-07-10 | 14.57 | $26.39 | 2.4M |
| 2025-07-09 | 14.56 | $26.39 | 4.2M |
| 2025-07-08 | 14.56 | $26.31 | 2.8M |
| 2025-07-07 | 14.95 | $26.34 | 2.5M |
| 2025-07-03 | 15.05 | $26.38 | 4.2M |
| 2025-07-02 | 14.96 | $26.42 | 2.2M |
| 2025-07-01 | 14.74 | $26.39 | 2.5M |
| 2025-06-30 | 14.51 | $26.54 | 2.5M |
| 2025-06-27 | 13.52 | $26.46 | 1.2M |
| 2025-06-26 | 12.68 | $26.50 | 3.1M |
| 2025-06-25 | 11.82 | $26.45 | 2.5M |
| 2025-06-24 | 11.04 | $26.41 | 1.5M |
| 2025-06-23 | 10.45 | $26.34 | 1.9M |
| 2025-06-20 | 10.03 | $26.27 | 1.2M |
| 2025-06-18 | 9.94 | $26.24 | 1.3M |
| 2025-06-17 | 9.85 | $26.24 | 1.3M |
| 2025-06-16 | 9.99 | $26.18 | 1.2M |
| 2025-06-13 | 10.22 | $26.20 | 1.4M |
| 2025-06-12 | 10.47 | $26.29 | 1.5M |
| 2025-06-11 | 10.37 | $26.23 | 1.6M |
| 2025-06-10 | 10.52 | $26.15 | 1.7M |
| 2025-06-09 | 10.95 | $26.11 | 2.1M |
| 2025-06-06 | 11.45 | $26.04 | 1.5M |
| 2025-06-05 | 11.81 | $26.13 | 1.3M |
| 2025-06-04 | 12.16 | $26.21 | 1.9M |
| 2025-06-03 | 12.57 | $26.08 | 1.4M |
| 2025-06-02 | 13.00 | $26.06 | 1.2M |
| 2025-05-30 | 13.30 | $26.22 | 1.5M |
| 2025-05-29 | 13.77 | $26.18 | 3.2M |
| 2025-05-28 | 14.42 | $26.09 | 1.3M |
| 2025-05-27 | 14.81 | $26.11 | 2.2M |
| 2025-05-23 | 15.22 | $26.01 | 825000 |
| 2025-05-22 | 15.17 | $25.99 | 1.4M |
| 2025-05-21 | 14.95 | $25.96 | 2.7M |
| 2025-05-20 | 14.83 | $26.08 | 1.7M |
| 2025-05-19 | 15.07 | $26.10 | 1.4M |
| 2025-05-16 | 15.32 | $26.09 | 1.0M |
| 2025-05-15 | 15.97 | $26.08 | 2.2M |
| 2025-05-14 | 16.42 | $25.98 | 1.7M |
| 2025-05-13 | 16.68 | $26.04 | 3.4M |
| 2025-05-12 | 17.04 | $25.95 | 2.5M |
| 2025-05-09 | 16.96 | $25.97 | 1.5M |
| 2025-05-08 | 17.06 | $25.91 | 1.8M |
| 2025-05-07 | 17.17 | $25.99 | 1.5M |
| 2025-05-06 | 17.43 | $25.98 | 2.8M |
| 2025-05-05 | 17.57 | $25.94 | 1.4M |
| 2025-05-02 | 17.52 | $25.97 | 1.7M |
| 2025-05-01 | 17.57 | $26.01 | 1.3M |
| 2025-04-30 | 17.75 | $26.19 | 5.2M |
| 2025-04-29 | 18.58 | $26.21 | 2.3M |
| 2025-04-28 | 19.43 | $26.17 | 1.5M |
| 2025-04-25 | 20.19 | $26.13 | 1.4M |
| 2025-04-24 | 20.79 | $26.06 | 2.3M |
| 2025-04-23 | 21.14 | $25.87 | 1.6M |
| 2025-04-22 | 21.37 | $25.83 | 2.0M |
| 2025-04-21 | 20.82 | $25.80 | 1.4M |
| 2025-04-17 | 20.25 | $25.85 | 1.0M |
| 2025-04-16 | 19.74 | $25.89 | 988127 |
| 2025-04-15 | 19.21 | $25.83 | 1.4M |
| 2025-04-14 | 18.47 | $25.76 | 1.1M |
| 2025-04-11 | 17.37 | $25.62 | 3.2M |
| 2025-04-10 | 15.36 | $25.71 | 3.4M |
| 2025-04-09 | 13.73 | $25.87 | 6.4M |
| 2025-04-08 | 12.00 | $25.80 | 6.1M |
| 2025-04-07 | 10.86 | $25.92 | 7.5M |
| 2025-04-04 | 10.00 | $26.19 | 5.0M |
| 2025-04-03 | 10.23 | $26.35 | 2.5M |
| 2025-04-02 | 10.12 | $26.25 | 2.0M |
| 2025-04-01 | 10.56 | $26.26 | 1.8M |
| 2025-03-31 | 11.03 | $26.35 | 1.6M |
| 2025-03-28 | 10.94 | $26.32 | 2.4M |
| 2025-03-27 | 10.96 | $26.26 | 1.0M |
| 2025-03-26 | 11.44 | $26.27 | 1.1M |
| 2025-03-25 | 11.81 | $26.32 | 1.8M |
| 2025-03-24 | 12.04 | $26.28 | 866235 |
| 2025-03-21 | 12.42 | $26.36 | 1.3M |
| 2025-03-20 | 12.22 | $26.37 | 1.7M |
| 2025-03-19 | 12.00 | $26.34 | 3.7M |
| 2025-03-18 | 12.07 | $26.28 | 5.2M |
| 2025-03-17 | 12.51 | $26.26 | 1.9M |
| 2025-03-14 | 12.97 | $26.23 | 1.7M |
| 2025-03-13 | 13.52 | $26.26 | 2.3M |
| 2025-03-12 | 14.10 | $26.24 | 1.5M |
| 2025-03-11 | 14.73 | $26.28 | 2.0M |
| 2025-03-10 | 15.12 | $26.37 | 3.1M |
| 2025-03-07 | 15.05 | $26.29 | 1.6M |
| 2025-03-06 | 15.08 | $26.32 | 1.6M |
| 2025-03-05 | 15.27 | $26.32 | 3.7M |
| 2025-03-04 | 15.26 | $26.36 | 2.2M |
| 2025-03-03 | 15.04 | $26.40 | 1.4M |
| 2025-02-28 | 14.96 | $26.48 | 1.6M |
| 2025-02-27 | 14.04 | $26.41 | 2.2M |
| 2025-02-26 | 13.34 | $26.43 | 1.6M |
| 2025-02-25 | 12.61 | $26.39 | 1.3M |
| 2025-02-24 | 11.97 | $26.30 | 867800 |
| 2025-02-21 | 11.79 | $26.28 | 1.7M |
| 2025-02-20 | 11.60 | $26.23 | 2.8M |
| 2025-02-19 | 11.79 | $26.19 | 1.8M |
| 2025-02-18 | 12.16 | $26.15 | 911421 |
| 2025-02-14 | 12.48 | $26.20 | 2.2M |
| 2025-02-13 | 12.64 | $26.15 | 1.8M |
| 2025-02-12 | 13.19 | $26.04 | 2.1M |
| 2025-02-11 | 13.35 | $26.11 | 1.7M |
| 2025-02-10 | 14.02 | $26.13 | 723543 |
| 2025-02-07 | 14.43 | $26.11 | 1.4M |
| 2025-02-06 | 14.87 | $26.16 | 2.1M |
| 2025-02-05 | 15.05 | $26.15 | 1.3M |
| 2025-02-04 | 15.24 | $26.09 | 1.1M |
| 2025-02-03 | 16.04 | $26.06 | 1.6M |
| 2025-01-31 | 16.82 | $26.17 | 4.6M |
| 2025-01-30 | 16.93 | $26.20 | 3.7M |
| 2025-01-29 | 17.16 | $26.13 | 2.7M |
| 2025-01-28 | 17.52 | $26.16 | 3.4M |
| 2025-01-27 | 18.01 | $26.15 | 1.1M |
| 2025-01-24 | 18.53 | $26.08 | 1.6M |
| 2025-01-23 | 19.46 | $26.04 | 1.1M |
| 2025-01-22 | 20.12 | $26.04 | 2.9M |
| 2025-01-21 | 21.11 | $26.05 | 2.0M |
| 2025-01-17 | 22.16 | $26.01 | 1.9M |
| 2025-01-16 | 23.00 | $26.01 | 2.8M |
| 2025-01-15 | 23.75 | $25.92 | 2.3M |
| 2025-01-14 | 24.05 | $25.77 | 1.1M |
| 2025-01-13 | 23.13 | $25.77 | 1.6M |
| 2025-01-10 | 22.17 | $25.79 | 2.3M |
| 2025-01-08 | 21.32 | $25.89 | 1.2M |
| 2025-01-07 | 20.79 | $25.89 | 980341 |
| 2025-01-06 | 20.33 | $25.94 | 982300 |
| 2025-01-03 | 20.12 | $25.93 | 1.3M |
| 2025-01-02 | 19.89 | $25.96 | 2.5M |
| 2024-12-31 | 19.65 | $25.92 | 1.4M |
| 2024-12-30 | 19.15 | $26.06 | 2.6M |
| 2024-12-27 | 19.36 | $25.99 | 988039 |
| 2024-12-26 | 19.34 | $26.01 | 1.9M |
| 2024-12-24 | 19.14 | $25.98 | 505715 |
| 2024-12-23 | 18.57 | $25.96 | 1.6M |
| 2024-12-20 | 18.06 | $25.98 | 1.0M |
| 2024-12-19 | 17.59 | $25.96 | 1.2M |
| 2024-12-18 | 16.91 | $26.00 | 2.6M |
| 2024-12-17 | 16.44 | $26.11 | 1.3M |
| 2024-12-16 | 16.60 | $26.13 | 775901 |
| 2024-12-13 | 16.84 | $26.13 | 930900 |
| 2024-12-12 | 17.15 | $26.20 | 892200 |
| 2024-12-11 | 17.85 | $26.22 | 757097 |
| 2024-12-10 | 18.66 | $26.24 | 871800 |
| 2024-12-09 | 19.51 | $26.25 | 681517 |
| 2024-12-06 | 20.48 | $26.28 | 666100 |
| 2024-12-05 | 21.55 | $26.25 | 1.1M |
| 2024-12-04 | 22.37 | $26.21 | 1.3M |
| 2024-12-03 | 23.10 | $26.16 | 986200 |
| 2024-12-02 | 23.87 | $26.18 | 1.4M |
| 2024-11-29 | 24.44 | $26.30 | 312400 |
| 2024-11-27 | 25.59 | $26.24 | 728400 |
| 2024-11-26 | 26.83 | $26.18 | 1.3M |
| 2024-11-25 | 27.81 | $26.20 | 1.1M |
| 2024-11-22 | 28.77 | $26.07 | 1.1M |
| 2024-11-21 | 28.91 | $26.08 | 1.0M |
| 2024-11-20 | 29.05 | $26.05 | 1.0M |
| 2024-11-19 | 29.05 | $26.05 | 824839 |
| 2024-11-18 | 29.13 | $26.03 | 1.3M |
| 2024-11-15 | 28.99 | $25.96 | 1.0M |
| 2024-11-14 | 28.76 | $26.01 | 981100 |
| 2024-11-13 | 28.68 | $26.02 | 894947 |
| 2024-11-12 | 28.59 | $26.03 | 882000 |
| 2024-11-11 | 28.60 | $26.11 | 1.2M |
| 2024-11-08 | 28.84 | $26.12 | 903400 |
| 2024-11-07 | 29.29 | $26.08 | 860509 |
| 2024-11-06 | 29.52 | $25.91 | 843700 |
| 2024-11-05 | 28.43 | $25.99 | 1.1M |
| 2024-11-04 | 27.47 | $25.96 | 882000 |
| 2024-11-01 | 26.58 | $25.84 | 1.1M |
| 2024-10-31 | 25.64 | $26.14 | 728500 |
| 2024-10-30 | 25.45 | $26.14 | 840600 |
| 2024-10-29 | 25.66 | $26.16 | 792845 |
| 2024-10-28 | 25.53 | $26.13 | 445204 |
| 2024-10-25 | 25.65 | $26.17 | 1.1M |
| 2024-10-24 | 25.95 | $26.18 | 976220 |
| 2024-10-23 | 26.01 | $26.18 | 1.3M |
| 2024-10-22 | 26.07 | $26.23 | 612100 |
| 2024-10-21 | 26.44 | $26.27 | 789149 |
| 2024-10-18 | 27.01 | $26.37 | 1.3M |
| 2024-10-17 | 28.31 | $26.35 | 1.4M |
| 2024-10-16 | 29.36 | $26.37 | 710200 |
| 2024-10-15 | 30.68 | $26.35 | 579905 |
| 2024-10-14 | 31.84 | $26.31 | 543327 |
| 2024-10-11 | 32.64 | $26.31 | 755800 |
| 2024-10-10 | 33.74 | $26.30 | 857449 |
| 2024-10-09 | 34.89 | $26.27 | 1.0M |
| 2024-10-08 | 35.69 | $26.30 | 778300 |
| 2024-10-07 | 36.54 | $26.30 | 918900 |
| 2024-10-04 | 37.59 | $26.35 | 656934 |
| 2024-10-03 | 39.00 | $26.49 | 3.2M |
| 2024-10-02 | 40.69 | $26.53 | 2.1M |
| 2024-10-01 | 42.13 | $26.55 | 2.3M |
| 2024-09-30 | 43.37 | $26.65 | 1.5M |
| 2024-09-27 | 43.61 | $26.68 | 874308 |
| 2024-09-26 | 43.62 | $26.66 | 1.0M |
| 2024-09-25 | 43.68 | $26.63 | 1.6M |
| 2024-09-24 | 43.38 | $26.66 | 678100 |
| 2024-09-23 | 42.95 | $26.66 | 1.3M |
| 2024-09-20 | 42.57 | $26.66 | 431449 |
| 2024-09-19 | 41.81 | $26.66 | 559146 |
| 2024-09-18 | 41.08 | $26.60 | 748137 |
| 2024-09-17 | 40.31 | $26.64 | 407838 |
| 2024-09-16 | 39.60 | $26.64 | 1.0M |
| 2024-09-13 | 38.84 | $26.54 | 450121 |
| 2024-09-12 | 38.29 | $26.53 | 856905 |
| 2024-09-11 | 37.88 | $26.49 | 579015 |
| 2024-09-10 | 37.54 | $26.48 | 395638 |
| 2024-09-09 | 37.21 | $26.44 | 473100 |
| 2024-09-06 | 37.02 | $26.41 | 674600 |
| 2024-09-05 | 36.82 | $26.39 | 592537 |
| 2024-09-04 | 36.85 | $26.35 | 703109 |
| 2024-09-03 | 37.00 | $26.30 | 534645 |
| 2024-08-30 | 37.43 | $26.38 | 320915 |
| 2024-08-29 | 36.94 | $26.43 | 618900 |
| 2024-08-28 | 36.22 | $26.43 | 386923 |
| 2024-08-27 | 35.26 | $26.44 | 361108 |
| 2024-08-26 | 34.24 | $26.43 | 417000 |
| 2024-08-23 | 32.98 | $26.41 | 248437 |
| 2024-08-22 | 31.75 | $26.33 | 397500 |
| 2024-08-21 | 30.66 | $26.36 | 1.4M |
| 2024-08-20 | 29.51 | $26.32 | 531922 |
| 2024-08-19 | 28.55 | $26.29 | 492900 |
| 2024-08-16 | 27.64 | $26.26 | 706200 |
| 2024-08-15 | 26.79 | $26.18 | 483800 |
| 2024-08-14 | 26.22 | $26.14 | 426000 |
| 2024-08-13 | 25.67 | $26.16 | 423800 |
| 2024-08-12 | 25.13 | $26.09 | 443200 |
| 2024-08-09 | 24.80 | $26.06 | 641600 |
| 2024-08-08 | 24.58 | $26.00 | 551223 |
| 2024-08-07 | 24.61 | $26.02 | 754700 |
| 2024-08-06 | 24.42 | $26.00 | 599427 |
| 2024-08-05 | 24.22 | $26.17 | 507800 |
| 2024-08-02 | 23.02 | $26.17 | 565500 |
| 2024-08-01 | 21.86 | $26.06 | 478900 |
| 2024-07-31 | 20.97 | $26.10 | 835000 |
| 2024-07-30 | 20.03 | $25.98 | 1.4M |
| 2024-07-29 | 19.41 | $25.97 | 272839 |
| 2024-07-26 | 18.85 | $25.96 | 175600 |
| 2024-07-25 | 18.44 | $25.88 | 326000 |
| 2024-07-24 | 18.24 | $25.87 | 329200 |
| 2024-07-23 | 17.97 | $25.88 | 447021 |
| 2024-07-22 | 17.60 | $25.90 | 224546 |
| 2024-07-19 | 17.35 | $25.90 | 85641 |
| 2024-07-18 | 17.01 | $25.92 | 244300 |
| 2024-07-17 | 16.38 | $25.98 | 167100 |
| 2024-07-16 | 15.49 | $26.02 | 306229 |
| 2024-07-15 | 14.56 | $25.92 | 366307 |
| 2024-07-12 | 13.87 | $25.90 | 228603 |
| 2024-07-11 | 13.26 | $25.84 | 1.2M |
| 2024-07-10 | 12.74 | $25.76 | 336300 |
| 2024-07-09 | 12.61 | $25.74 | 336100 |
| 2024-07-08 | 12.60 | $25.73 | 244200 |
| 2024-07-05 | 12.64 | $25.70 | 237700 |
| 2024-07-03 | 12.77 | $25.61 | 185906 |
| 2024-07-02 | 13.33 | $25.50 | 803800 |
| 2024-07-01 | 13.50 | $25.46 | 316645 |
| 2024-06-28 | 13.58 | $25.64 | 432300 |
| 2024-06-27 | 13.76 | $25.70 | 351300 |
| 2024-06-26 | 13.68 | $25.69 | 502900 |
| 2024-06-25 | 13.65 | $25.73 | 307300 |
| 2024-06-24 | 13.41 | $25.72 | 227431 |
| 2024-06-21 | 13.03 | $25.70 | 246757 |
| 2024-06-20 | 12.75 | $25.71 | 197117 |
| 2024-06-18 | 12.51 | $25.71 | 388700 |
| 2024-06-17 | 12.26 | $25.67 | 257600 |
| 2024-06-14 | 12.25 | $25.71 | 694848 |
| 2024-06-13 | 11.88 | $25.71 | 213732 |
| 2024-06-12 | 11.50 | $25.64 | 464616 |
| 2024-06-11 | 11.17 | $25.55 | 371200 |
| 2024-06-10 | 11.48 | $25.49 | 130907 |
| 2024-06-07 | 12.04 | $25.52 | 251619 |
| 2024-06-06 | 12.43 | $25.68 | 180800 |
| 2024-06-05 | 12.28 | $25.61 | 566927 |
| 2024-06-04 | 12.34 | $25.60 | 1.3M |
| 2024-06-03 | 12.55 | $25.54 | 294200 |
| 2024-05-31 | 13.06 | $25.58 | 102700 |
| 2024-05-30 | 13.27 | $25.53 | 285200 |
| 2024-05-29 | 13.73 | $25.47 | 269149 |
| 2024-05-28 | 14.43 | $25.54 | 276139 |
| 2024-05-24 | 14.65 | $25.57 | 224944 |
| 2024-05-23 | 15.03 | $25.58 | 164500 |
| 2024-05-22 | 15.25 | $25.65 | 780113 |
| 2024-05-21 | 15.06 | $25.68 | 207611 |
| 2024-05-20 | 14.67 | $25.62 | 288700 |
| 2024-05-17 | 14.42 | $25.63 | 112700 |
| 2024-05-16 | 14.16 | $25.69 | 961200 |
| 2024-05-15 | 13.52 | $25.68 | 165600 |
| 2024-05-14 | 13.04 | $25.55 | 173438 |
| 2024-05-13 | 12.98 | $25.51 | 242100 |
| 2024-05-10 | 13.10 | $25.50 | 204336 |
| 2024-05-09 | 13.27 | $25.54 | 1.2M |
| 2024-05-08 | 13.45 | $25.51 | 803739 |
| 2024-05-07 | 13.81 | $25.52 | 225600 |
| 2024-05-06 | 14.10 | $25.47 | 166637 |
| 2024-05-03 | 14.69 | $25.41 | 178844 |
| 2024-05-02 | 15.43 | $25.29 | 181800 |
| 2024-05-01 | 15.53 | $25.22 | 311723 |
| 2024-04-30 | 15.48 | $25.28 | 192133 |
| 2024-04-29 | 15.92 | $25.34 | 442400 |
| 2024-04-26 | 16.62 | $25.25 | 272600 |
| 2024-04-25 | 16.64 | $25.24 | 113600 |
| 2024-04-24 | 16.60 | $25.25 | 280939 |
| 2024-04-23 | 16.77 | $25.31 | 1.9M |
| 2024-04-22 | 16.95 | $25.21 | 1.9M |
| 2024-04-19 | 16.50 | $25.17 | 124200 |
| 2024-04-18 | 15.76 | $25.15 | 557700 |
| 2024-04-17 | 14.99 | $25.21 | 187600 |
| 2024-04-16 | 14.25 | $25.14 | 282000 |
| 2024-04-15 | 13.17 | $25.24 | 354300 |
| 2024-04-12 | 12.30 | $25.35 | 372100 |
| 2024-04-11 | 11.86 | $25.32 | 1.3M |
| 2024-04-10 | 11.21 | $25.35 | 2.1M |
| 2024-04-09 | 10.84 | $25.56 | 348004 |
| 2024-04-08 | 11.24 | $25.49 | 259400 |
| 2024-04-05 | 11.31 | $25.51 | 162500 |
| 2024-04-04 | 11.48 | $25.58 | 300600 |
| 2024-04-03 | 11.86 | $25.53 | 211420 |
| 2024-04-02 | 11.97 | $25.53 | 273000 |
| 2024-04-01 | 12.14 | $25.54 | 230331 |
| 2024-03-28 | 12.55 | $25.76 | 653200 |
| 2024-03-27 | 12.09 | $25.73 | 190635 |
| 2024-03-26 | 11.75 | $25.72 | 680200 |
| 2024-03-25 | 11.54 | $25.70 | 165900 |
| 2024-03-22 | 11.18 | $25.71 | 532430 |
| 2024-03-21 | 10.80 | $25.66 | 897141 |
| 2024-03-20 | 10.85 | $25.62 | 207339 |
| 2024-03-19 | 11.16 | $25.54 | 170145 |
| 2024-03-18 | 11.53 | $25.48 | 133001 |
| 2024-03-15 | 11.65 | $25.51 | 541000 |
| 2024-03-14 | 11.90 | $25.53 | 1.6M |
| 2024-03-13 | 12.44 | $25.64 | 56600 |
| 2024-03-12 | 12.61 | $25.65 | 143733 |
| 2024-03-11 | 12.80 | $25.66 | 262000 |
| 2024-03-08 | 12.86 | $25.68 | 112200 |
| 2024-03-07 | 12.74 | $25.65 | 303700 |
| 2024-03-06 | 12.80 | $25.61 | 300900 |
| 2024-03-05 | 13.07 | $25.55 | 151900 |
| 2024-03-04 | 13.56 | $25.48 | 139600 |
| 2024-03-01 | 14.02 | $25.47 | 157622 |
| 2024-02-29 | 14.51 | $25.52 | 173316 |
| 2024-02-28 | 14.77 | $25.49 | 272838 |
| 2024-02-27 | 15.11 | $25.44 | 68600 |
| 2024-02-26 | 15.78 | $25.48 | 51718 |
| 2024-02-23 | 16.31 | $25.52 | 137845 |
| 2024-02-22 | 16.87 | $25.44 | 433814 |
| 2024-02-21 | 17.63 | $25.42 | 51607 |
| 2024-02-20 | 18.48 | $25.45 | 153200 |
| 2024-02-16 | 19.43 | $25.44 | 108100 |
| 2024-02-15 | 20.32 | $25.47 | 112200 |
| 2024-02-14 | 21.37 | $25.40 | 282747 |
| 2024-02-13 | 22.16 | $25.40 | 186242 |
| 2024-02-12 | 23.09 | $25.54 | 356010 |
| 2024-02-09 | 23.83 | $25.52 | 125300 |
| 2024-02-08 | 24.80 | $25.52 | 149900 |
| 2024-02-07 | 25.71 | $25.56 | 81600 |
| 2024-02-06 | 26.46 | $25.56 | 95726 |
| 2024-02-05 | 27.37 | $25.50 | 131400 |
| 2024-02-02 | 28.47 | $25.59 | 339724 |
| 2024-02-01 | 29.15 | $25.71 | 171933 |
| 2024-01-31 | 29.19 | $25.77 | 541409 |
| 2024-01-30 | 28.96 | $25.69 | 257043 |
| 2024-01-29 | 28.93 | $25.68 | 142305 |
| 2024-01-26 | 28.98 | $25.64 | 126327 |
| 2024-01-25 | 29.24 | $25.60 | 286106 |
| 2024-01-24 | 29.63 | $25.52 | 303719 |
| 2024-01-23 | 30.05 | $25.56 | 155500 |
| 2024-01-22 | 30.70 | $25.57 | 1.2M |
| 2024-01-19 | 31.29 | $25.52 | 201829 |
| 2024-01-18 | 32.20 | $25.51 | 139814 |
| 2024-01-17 | 33.16 | $25.53 | 151200 |
| 2024-01-16 | 34.08 | $25.63 | 148900 |
| 2024-01-12 | 34.53 | $25.72 | 221700 |
| 2024-01-11 | 34.57 | $25.64 | 110200 |
| 2024-01-10 | 34.90 | $25.47 | 254800 |
| 2024-01-09 | 35.56 | $25.49 | 296800 |
| 2024-01-08 | 36.37 | $25.46 | 142742 |
| 2024-01-05 | 37.28 | $25.41 | 186200 |
| 2024-01-04 | 38.28 | $25.44 | 124501 |
| 2024-01-03 | 39.09 | $25.56 | 140500 |
| 2024-01-02 | 39.88 | $25.55 | 114833 |
| 2023-12-29 | 40.21 | $25.67 | 141700 |
| 2023-12-28 | 40.10 | $25.67 | 189040 |
| 2023-12-27 | 39.87 | $25.81 | 136020 |
| 2023-12-26 | 39.04 | $25.72 | 66800 |
| 2023-12-22 | 38.33 | $25.73 | 231218 |
| 2023-12-21 | 37.52 | $25.68 | 301614 |
| 2023-12-20 | 36.78 | $25.65 | 266700 |
| 2023-12-19 | 36.01 | $25.60 | 311300 |
| 2023-12-18 | 35.32 | $25.57 | 128600 |
| 2023-12-15 | 34.65 | $25.58 | 76105 |
| 2023-12-14 | 33.79 | $25.61 | 150638 |
| 2023-12-13 | 32.88 | $25.38 | 752424 |
| 2023-12-12 | 32.34 | $25.15 | 174500 |
| 2023-12-11 | 32.32 | $25.10 | 258200 |
| 2023-12-08 | 32.45 | $25.10 | 265600 |
| 2023-12-07 | 32.37 | $25.16 | 208738 |
| 2023-12-06 | 31.90 | $25.15 | 201242 |
| 2023-12-05 | 31.43 | $25.13 | 1.1M |
| 2023-12-04 | 31.06 | $25.03 | 865312 |
| 2023-12-01 | 30.87 | $25.02 | 59200 |
| 2023-11-30 | 30.68 | $25.01 | 305846 |
| 2023-11-29 | 30.02 | $25.05 | 300547 |
| 2023-11-28 | 29.17 | $24.94 | 104706 |
| 2023-11-27 | 28.55 | $24.82 | 68435 |
| 2023-11-24 | 28.09 | $24.77 | 20000 |
| 2023-11-22 | 27.80 | $24.81 | 258940 |
| 2023-11-21 | 27.39 | $24.77 | 164327 |
| 2023-11-20 | 27.04 | $24.81 | 321800 |
| 2023-11-17 | 26.66 | $24.74 | 129005 |
| 2023-11-16 | 26.42 | $24.71 | 168701 |
| 2023-11-15 | 26.24 | $24.68 | 254545 |
| 2023-11-14 | 26.13 | $24.68 | 95832 |
| 2023-11-13 | 25.98 | $24.42 | 86300 |
| 2023-11-10 | 26.45 | $24.37 | 54226 |
| 2023-11-09 | 26.94 | $24.38 | 49600 |
| 2023-11-08 | 27.34 | $24.49 | 68708 |
| 2023-11-07 | 27.55 | $24.43 | 55500 |
| 2023-11-06 | 27.93 | $24.39 | 49700 |
| 2023-11-03 | 28.36 | $24.42 | 39200 |
| 2023-11-02 | 28.74 | $24.22 | 48400 |
| 2023-11-01 | 29.70 | $24.06 | 17037 |
| 2023-10-31 | 31.19 | $23.99 | 127036 |
| 2023-10-30 | 32.50 | $23.97 | 429603 |
| 2023-10-27 | 33.97 | $23.99 | 20800 |
| 2023-10-26 | 35.39 | $23.97 | 45700 |
| 2023-10-25 | 36.92 | $23.88 | 81200 |
| 2023-10-24 | 38.52 | $23.98 | 51243 |
| 2023-10-23 | 40.10 | $23.89 | 31230 |
| 2023-10-20 | 41.95 | $23.83 | 31000 |
| 2023-10-19 | 43.79 | $23.83 | 34300 |
| 2023-10-18 | 45.79 | $23.90 | 247800 |
| 2023-10-17 | 47.68 | $24.00 | 116519 |
| 2023-10-16 | 49.42 | $24.12 | 29100 |
| 2023-10-13 | 50.94 | $24.25 | 13714 |
| 2023-10-12 | 52.26 | $24.21 | 91523 |
| 2023-10-11 | 53.65 | $24.31 | 39000 |
| 2023-10-10 | 54.85 | $24.26 | 97800 |
| 2023-10-09 | 56.16 | $24.26 | 44900 |
| 2023-10-06 | 57.55 | $24.07 | 402513 |
| 2023-10-05 | 59.09 | $24.11 | 198700 |
| 2023-10-04 | 60.50 | $24.06 | 64600 |
| 2023-10-03 | 62.07 | $24.01 | 88441 |
| 2023-10-02 | 63.69 | $24.21 | 32548 |
| 2023-09-29 | 64.98 | $24.43 | 28600 |
| 2023-09-28 | 65.74 | $24.44 | 70719 |
| 2023-09-27 | 66.59 | $24.36 | 88900 |
| 2023-09-26 | 67.38 | $24.45 | 20500 |
| 2023-09-25 | 67.97 | $24.50 | 53300 |
| 2023-09-22 | 68.44 | $24.60 | 13900 |
| 2023-09-21 | 68.84 | $24.54 | 28500 |
| 2023-09-20 | 69.27 | $24.68 | 45307 |
| 2023-09-19 | 69.40 | $24.72 | 159215 |
| 2023-09-18 | 69.47 | $24.76 | 64600 |
| 2023-09-15 | 69.52 | $24.75 | 60300 |
| 2023-09-14 | 69.53 | $24.81 | 107703 |
| 2023-09-13 | 69.43 | $24.79 | 73714 |
| 2023-09-12 | 69.35 | $24.76 | 25349 |
| 2023-09-11 | 69.20 | $24.74 | 24400 |
| 2023-09-08 | 69.05 | $24.79 | 34746 |
| 2023-09-07 | 68.86 | $24.73 | 21034 |
| 2023-09-06 | 68.67 | $24.68 | 12642 |
| 2023-09-05 | 68.49 | $24.75 | 15147 |
| 2023-09-01 | 68.14 | $24.87 | 39443 |
| 2023-08-31 | 67.64 | $25.04 | 10500 |
| 2023-08-30 | 66.87 | $24.98 | 555300 |
| 2023-08-29 | 66.06 | $24.91 | 19802 |
| 2023-08-28 | 65.21 | $24.82 | 61600 |
| 2023-08-25 | 64.34 | $24.74 | 38100 |
| 2023-08-24 | 63.43 | $24.75 | 88240 |
| 2023-08-23 | 62.42 | $24.75 | 118900 |
| 2023-08-22 | 61.35 | $24.54 | 72300 |
| 2023-08-21 | 60.24 | $24.56 | 130918 |
| 2023-08-18 | 59.08 | $24.64 | 45225 |
| 2023-08-17 | 57.77 | $24.62 | 57735 |
| 2023-08-16 | 56.39 | $24.66 | 683048 |
| 2023-08-15 | 54.91 | $24.76 | 1.1M |
| 2023-08-14 | 53.24 | $24.82 | 12100 |
| 2023-08-11 | 51.44 | $24.83 | 16000 |
| 2023-08-10 | 49.52 | $24.90 | 48900 |
| 2023-08-09 | 47.45 | $24.98 | 28202 |
| 2023-08-08 | 45.21 | $24.95 | 25527 |
| 2023-08-07 | 42.86 | $24.89 | 360911 |
| 2023-08-04 | 40.39 | $24.91 | 27400 |
| 2023-08-03 | 37.78 | $24.75 | 46210 |
| 2023-08-02 | 35.04 | $24.88 | 35500 |
| 2023-08-01 | 32.10 | $25.00 | 662700 |
| 2023-07-31 | 28.92 | $25.21 | 144100 |
| 2023-07-28 | 25.46 | $25.13 | 18900 |
| 2023-07-27 | 21.82 | $25.05 | 63700 |
| 2023-07-26 | 17.99 | $25.22 | 65900 |
| 2023-07-25 | 13.90 | $25.16 | 66800 |
| 2023-07-24 | 9.60 | $25.21 | 34400 |
| 2023-07-21 | 5.04 | $25.24 | 16900 |
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