Is Great Elm Capital Corp. 8.75% Notes due 2028 (GECCZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Great Elm Capital Corp. 8.75% Notes due 2028 (GECCZ) research center and poll results.
NASDAQ : GECCZ
Great Elm Capital Corp. 8.75% Notes due 2028
$25.1172 USD
-$0.06 (-0.25%)
- Volume
- 1.08K
- Average Volume
- 2.85K
- Market Capitalization
- $125.37M
- P/E Ratio
- 14.56
- Dividend Yield
- 8.71%
- Price Target
- Year High
- $25.21
- Year Low
- $25.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.29
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.67
Average
25.24
Maximum
25.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.29 | $25.12 | 1081 |
| 2025-09-26 | 25.31 | $25.19 | 1363 |
| 2025-09-25 | 25.32 | $25.16 | 586 |
| 2025-09-24 | 25.35 | $25.12 | 590 |
| 2025-09-23 | 25.37 | $25.10 | 2888 |
| 2025-09-22 | 25.40 | $25.14 | 2198 |
| 2025-09-19 | 25.42 | $25.10 | 531 |
| 2025-09-18 | 25.44 | $25.08 | 1625 |
| 2025-09-17 | 25.47 | $25.09 | 2712 |
| 2025-09-16 | 25.50 | $25.05 | 4005 |
| 2025-09-15 | 25.53 | $25.03 | 19176 |
| 2025-09-12 | 25.55 | $25.55 | 23305 |
| 2025-09-11 | 25.55 | $25.50 | 2154 |
| 2025-09-10 | 25.55 | $25.50 | 12632 |
| 2025-09-09 | 25.55 | $25.48 | 9865 |
| 2025-09-08 | 25.55 | $25.47 | 19829 |
| 2025-09-05 | 25.54 | $25.48 | 65184 |
| 2025-09-04 | 25.55 | $25.48 | 41278 |
| 2025-09-03 | 25.55 | $25.54 | 4034 |
| 2025-09-02 | 25.55 | $25.53 | 7687 |
| 2025-08-29 | 25.56 | $25.54 | 212 |
| 2025-08-28 | 25.56 | $25.54 | 1868 |
| 2025-08-27 | 25.56 | $25.59 | 755 |
| 2025-08-26 | 25.55 | $25.58 | 308 |
| 2025-08-25 | 25.55 | $25.63 | 576 |
| 2025-08-22 | 25.55 | $25.65 | 2904 |
| 2025-08-21 | 25.54 | $25.54 | 400 |
| 2025-08-20 | 25.54 | $25.63 | 197 |
| 2025-08-19 | 25.53 | $25.59 | 309 |
| 2025-08-18 | 25.53 | $25.66 | 1980 |
| 2025-08-15 | 25.51 | $25.57 | 200 |
| 2025-08-14 | 25.51 | $25.53 | 2008 |
| 2025-08-13 | 25.50 | $25.47 | 1880 |
| 2025-08-12 | 25.50 | $25.45 | 1785 |
| 2025-08-11 | 25.49 | $25.45 | 6410 |
| 2025-08-08 | 25.48 | $25.44 | 1832 |
| 2025-08-07 | 25.47 | $25.55 | 404 |
| 2025-08-06 | 25.46 | $25.45 | 1735 |
| 2025-08-05 | 25.45 | $25.65 | 5639 |
| 2025-08-04 | 25.43 | $25.61 | 7988 |
| 2025-07-31 | 25.41 | $25.55 | 694 |
| 2025-07-30 | 25.39 | $25.60 | 50 |
| 2025-07-29 | 25.37 | $25.45 | 50 |
| 2025-07-28 | 25.36 | $25.48 | 622 |
| 2025-07-25 | 25.34 | $25.60 | 1000 |
| 2025-07-24 | 25.31 | $25.58 | 720 |
| 2025-07-22 | 25.29 | $25.53 | 1625 |
| 2025-07-21 | 25.27 | $25.45 | 1082 |
| 2025-07-18 | 25.25 | $25.50 | 596 |
| 2025-07-17 | 25.23 | $25.38 | 586 |
| 2025-07-16 | 25.21 | $25.42 | 803 |
| 2025-07-15 | 25.20 | $25.42 | 1200 |
| 2025-07-14 | 25.18 | $25.38 | 485 |
| 2025-07-11 | 25.19 | $25.30 | 546 |
| 2025-07-10 | 25.20 | $25.28 | 7401 |
| 2025-07-09 | 25.21 | $25.28 | 213 |
| 2025-07-08 | 25.22 | $25.26 | 633 |
| 2025-07-07 | 25.24 | $25.28 | 413 |
| 2025-07-03 | 25.24 | $25.28 | 2013 |
| 2025-07-02 | 25.25 | $25.15 | 337 |
| 2025-07-01 | 25.26 | $25.25 | 1282 |
| 2025-06-30 | 25.27 | $25.17 | 1345 |
| 2025-06-27 | 25.28 | $25.13 | 2000 |
| 2025-06-26 | 25.30 | $25.14 | 751 |
| 2025-06-25 | 25.31 | $25.08 | 10043 |
| 2025-06-24 | 25.33 | $25.07 | 1944 |
| 2025-06-23 | 25.34 | $25.12 | 1224 |
| 2025-06-20 | 25.35 | $25.12 | 1576 |
| 2025-06-18 | 25.36 | $25.07 | 4882 |
| 2025-06-17 | 25.37 | $25.08 | 1318 |
| 2025-06-16 | 25.39 | $25.08 | 1603 |
| 2025-06-13 | 25.40 | $25.08 | 1635 |
| 2025-06-12 | 25.41 | $25.54 | 2857 |
| 2025-06-11 | 25.40 | $25.54 | 2635 |
| 2025-06-10 | 25.40 | $25.51 | 260 |
| 2025-06-09 | 25.39 | $25.53 | 1081 |
| 2025-06-06 | 25.38 | $25.51 | 1457 |
| 2025-06-05 | 25.37 | $25.42 | 716 |
| 2025-06-04 | 25.36 | $25.39 | 40 |
| 2025-06-03 | 25.36 | $25.41 | 370 |
| 2025-06-02 | 25.35 | $25.41 | 1093 |
| 2025-05-30 | 25.34 | $25.45 | 1696 |
| 2025-05-29 | 25.33 | $25.41 | 2857 |
| 2025-05-28 | 25.31 | $25.40 | 1502 |
| 2025-05-27 | 25.30 | $25.38 | 1167 |
| 2025-05-23 | 25.29 | $25.37 | 410 |
| 2025-05-22 | 25.28 | $25.34 | 962 |
| 2025-05-21 | 25.27 | $25.32 | 100 |
| 2025-05-20 | 25.25 | $25.32 | 985 |
| 2025-05-16 | 25.24 | $25.40 | 542 |
| 2025-05-15 | 25.22 | $25.27 | 2866 |
| 2025-05-14 | 25.21 | $25.31 | 939 |
| 2025-05-13 | 25.20 | $25.32 | 391 |
| 2025-05-12 | 25.18 | $25.45 | 1731 |
| 2025-05-09 | 25.16 | $25.40 | 3931 |
| 2025-05-07 | 25.14 | $25.32 | 400 |
| 2025-05-06 | 25.12 | $25.24 | 1208 |
| 2025-05-02 | 25.11 | $25.35 | 5076 |
| 2025-05-01 | 25.10 | $25.35 | 4276 |
| 2025-04-30 | 25.09 | $25.21 | 202 |
| 2025-04-28 | 25.09 | $25.17 | 617 |
| 2025-04-25 | 25.08 | $25.17 | 1220 |
| 2025-04-24 | 25.08 | $25.19 | 453 |
| 2025-04-23 | 25.08 | $25.16 | 3456 |
| 2025-04-22 | 25.07 | $25.18 | 100 |
| 2025-04-21 | 25.07 | $25.12 | 4778 |
| 2025-04-17 | 25.06 | $25.10 | 339 |
| 2025-04-16 | 25.06 | $25.05 | 1478 |
| 2025-04-15 | 25.07 | $25.05 | 786 |
| 2025-04-14 | 25.09 | $24.96 | 475 |
| 2025-04-11 | 25.12 | $25.06 | 1421 |
| 2025-04-10 | 25.14 | $25.10 | 1041 |
| 2025-04-09 | 25.16 | $24.96 | 875 |
| 2025-04-08 | 25.19 | $25.00 | 2111 |
| 2025-04-07 | 25.21 | $24.96 | 7827 |
| 2025-04-04 | 25.24 | $25.10 | 14169 |
| 2025-04-03 | 25.26 | $25.05 | 6653 |
| 2025-04-02 | 25.27 | $25.11 | 1412 |
| 2025-04-01 | 25.29 | $25.15 | 1059 |
| 2025-03-27 | 25.30 | $25.10 | 2377 |
| 2025-03-26 | 25.31 | $25.10 | 7563 |
| 2025-03-25 | 25.33 | $25.10 | 510 |
| 2025-03-24 | 25.34 | $25.10 | 933 |
| 2025-03-20 | 25.35 | $25.06 | 729 |
| 2025-03-19 | 25.37 | $25.08 | 1257 |
| 2025-03-18 | 25.39 | $25.10 | 2631 |
| 2025-03-17 | 25.40 | $25.05 | 1122 |
| 2025-03-14 | 25.42 | $25.18 | 5722 |
| 2025-03-13 | 25.43 | $25.52 | 3314 |
| 2025-03-12 | 25.42 | $25.50 | 426 |
| 2025-03-11 | 25.42 | $25.51 | 2706 |
| 2025-03-10 | 25.41 | $25.54 | 50 |
| 2025-03-07 | 25.40 | $25.53 | 705 |
| 2025-03-06 | 25.39 | $25.45 | 10662 |
| 2025-03-05 | 25.38 | $25.46 | 1266 |
| 2025-03-04 | 25.37 | $25.45 | 1000 |
| 2025-03-03 | 25.36 | $25.36 | 2101 |
| 2025-02-26 | 25.36 | $25.42 | 11547 |
| 2025-02-25 | 25.35 | $25.36 | 496 |
| 2025-02-24 | 25.34 | $25.39 | 321 |
| 2025-02-21 | 25.33 | $25.35 | 1110 |
| 2025-02-20 | 25.32 | $25.37 | 536 |
| 2025-02-19 | 25.32 | $25.37 | 1999 |
| 2025-02-18 | 25.31 | $25.39 | 1072 |
| 2025-02-13 | 25.29 | $25.42 | 581 |
| 2025-02-12 | 25.28 | $25.39 | 1245 |
| 2025-02-10 | 25.27 | $25.41 | 580 |
| 2025-02-07 | 25.26 | $25.41 | 3512 |
| 2025-02-06 | 25.25 | $25.37 | 9634 |
| 2025-02-04 | 25.24 | $25.37 | 4920 |
| 2025-02-03 | 25.24 | $25.33 | 349 |
| 2025-01-31 | 25.23 | $25.31 | 8847 |
| 2025-01-30 | 25.22 | $25.37 | 439 |
| 2025-01-29 | 25.21 | $25.37 | 2869 |
| 2025-01-28 | 25.20 | $25.25 | 446 |
| 2025-01-27 | 25.20 | $25.24 | 462 |
| 2025-01-24 | 25.19 | $25.25 | 890 |
| 2025-01-23 | 25.18 | $25.25 | 2322 |
| 2025-01-22 | 25.18 | $25.23 | 3029 |
| 2025-01-21 | 25.18 | $25.18 | 244 |
| 2025-01-16 | 25.18 | $25.20 | 3967 |
| 2025-01-15 | 25.21 | $25.19 | 394 |
| 2025-01-14 | 25.22 | $25.20 | 2967 |
| 2025-01-13 | 25.23 | $25.12 | 4315 |
| 2025-01-10 | 25.26 | $25.15 | 501 |
| 2025-01-07 | 25.28 | $25.20 | 303 |
| 2025-01-06 | 25.30 | $25.15 | 1643 |
| 2025-01-02 | 25.32 | $25.25 | 4230 |
| 2024-12-31 | 25.34 | $25.23 | 4470 |
| 2024-12-30 | 25.35 | $25.25 | 1311 |
| 2024-12-27 | 25.36 | $25.17 | 1034 |
| 2024-12-26 | 25.38 | $25.15 | 2831 |
| 2024-12-24 | 25.40 | $25.18 | 427 |
| 2024-12-23 | 25.41 | $25.20 | 946 |
| 2024-12-20 | 25.43 | $25.13 | 2527 |
| 2024-12-19 | 25.45 | $25.11 | 2572 |
| 2024-12-18 | 25.47 | $25.15 | 1027 |
| 2024-12-17 | 25.49 | $25.22 | 1098 |
| 2024-12-16 | 25.50 | $25.16 | 388 |
| 2024-12-13 | 25.53 | $25.24 | 4562 |
| 2024-12-12 | 25.54 | $25.65 | 5608 |
| 2024-12-11 | 25.54 | $25.50 | 385 |
| 2024-12-10 | 25.54 | $25.44 | 4000 |
| 2024-12-09 | 25.54 | $25.59 | 906 |
| 2024-12-06 | 25.54 | $25.56 | 535 |
| 2024-12-04 | 25.53 | $25.66 | 301 |
| 2024-12-03 | 25.52 | $25.64 | 3360 |
| 2024-12-02 | 25.51 | $25.54 | 743 |
| 2024-11-29 | 25.49 | $25.52 | 137 |
| 2024-11-27 | 25.48 | $25.48 | 1189 |
| 2024-11-26 | 25.48 | $25.46 | 392 |
| 2024-11-21 | 25.47 | $25.52 | 3874 |
| 2024-11-20 | 25.46 | $25.51 | 2084 |
| 2024-11-19 | 25.45 | $25.55 | 1390 |
| 2024-11-14 | 25.44 | $25.51 | 687 |
| 2024-11-13 | 25.43 | $25.50 | 401 |
| 2024-11-12 | 25.42 | $25.59 | 449 |
| 2024-11-08 | 25.41 | $25.45 | 1000 |
| 2024-11-07 | 25.40 | $25.59 | 1967 |
| 2024-11-06 | 25.38 | $25.55 | 395 |
| 2024-11-05 | 25.36 | $25.56 | 197 |
| 2024-11-04 | 25.36 | $25.50 | 919 |
| 2024-11-01 | 25.35 | $25.59 | 580 |
| 2024-10-31 | 25.35 | $25.48 | 318 |
| 2024-10-28 | 25.34 | $25.43 | 2623 |
| 2024-10-25 | 25.34 | $25.42 | 818 |
| 2024-10-24 | 25.34 | $25.36 | 402 |
| 2024-10-23 | 25.34 | $25.27 | 2380 |
| 2024-10-21 | 25.35 | $25.35 | 583 |
| 2024-10-18 | 25.35 | $25.43 | 2069 |
| 2024-10-16 | 25.34 | $25.30 | 2861 |
| 2024-10-15 | 25.34 | $25.30 | 565 |
| 2024-10-14 | 25.34 | $25.33 | 1071 |
| 2024-10-11 | 25.34 | $25.25 | 100 |
| 2024-10-10 | 25.34 | $25.39 | 2517 |
| 2024-10-09 | 25.35 | $25.30 | 3104 |
| 2024-10-08 | 25.37 | $25.37 | 706 |
| 2024-10-07 | 25.39 | $25.20 | 437 |
| 2024-10-04 | 25.42 | $25.18 | 6812 |
| 2024-10-03 | 25.44 | $25.27 | 20473 |
| 2024-10-02 | 25.46 | $25.40 | 1681 |
| 2024-10-01 | 25.47 | $25.45 | 1225 |
| 2024-09-30 | 25.48 | $25.45 | 1428 |
| 2024-09-27 | 25.48 | $25.38 | 1425 |
| 2024-09-26 | 25.49 | $25.36 | 4112 |
| 2024-09-25 | 25.49 | $25.42 | 116 |
| 2024-09-24 | 25.50 | $25.44 | 3503 |
| 2024-09-23 | 25.50 | $25.38 | 3459 |
| 2024-09-20 | 25.50 | $25.40 | 8748 |
| 2024-09-19 | 25.51 | $25.29 | 1096 |
| 2024-09-18 | 25.51 | $25.30 | 282 |
| 2024-09-17 | 25.52 | $25.30 | 52462 |
| 2024-09-16 | 25.52 | $25.28 | 5083 |
| 2024-09-13 | 25.53 | $25.20 | 4070 |
| 2024-09-12 | 25.54 | $25.65 | 6214 |
| 2024-09-11 | 25.52 | $25.71 | 378 |
| 2024-09-10 | 25.50 | $25.75 | 2132 |
| 2024-09-09 | 25.48 | $25.75 | 2501 |
| 2024-09-06 | 25.46 | $25.61 | 3961 |
| 2024-09-05 | 25.45 | $25.63 | 4215 |
| 2024-09-04 | 25.43 | $25.67 | 7698 |
| 2024-09-03 | 25.41 | $25.60 | 1045 |
| 2024-08-29 | 25.39 | $25.49 | 1363 |
| 2024-08-28 | 25.38 | $25.53 | 1820 |
| 2024-08-26 | 25.37 | $25.49 | 682 |
| 2024-08-23 | 25.37 | $25.50 | 602 |
| 2024-08-22 | 25.36 | $25.51 | 1441 |
| 2024-08-21 | 25.35 | $25.43 | 450 |
| 2024-08-20 | 25.34 | $25.43 | 552 |
| 2024-08-19 | 25.34 | $25.38 | 6665 |
| 2024-08-16 | 25.34 | $25.40 | 2594 |
| 2024-08-14 | 25.34 | $25.42 | 1736 |
| 2024-08-13 | 25.33 | $25.43 | 3280 |
| 2024-08-12 | 25.32 | $25.40 | 1402 |
| 2024-08-09 | 25.31 | $25.30 | 484 |
| 2024-08-07 | 25.31 | $25.32 | 3889 |
| 2024-08-06 | 25.30 | $25.38 | 500 |
| 2024-08-05 | 25.30 | $25.28 | 1031 |
| 2024-08-02 | 25.29 | $25.36 | 3172 |
| 2024-08-01 | 25.28 | $25.33 | 2525 |
| 2024-07-30 | 25.27 | $25.26 | 551 |
| 2024-07-29 | 25.26 | $25.25 | 4659 |
| 2024-07-26 | 25.26 | $25.27 | 557 |
| 2024-07-25 | 25.25 | $25.32 | 687 |
| 2024-07-24 | 25.24 | $25.33 | 3153 |
| 2024-07-23 | 25.22 | $25.36 | 3713 |
| 2024-07-22 | 25.21 | $25.31 | 972 |
| 2024-07-19 | 25.20 | $25.34 | 2324 |
| 2024-07-18 | 25.18 | $25.45 | 3619 |
| 2024-07-16 | 25.17 | $25.37 | 1110 |
| 2024-07-15 | 25.18 | $25.30 | 3307 |
| 2024-07-12 | 25.19 | $25.21 | 1836 |
| 2024-07-11 | 25.20 | $25.25 | 1147 |
| 2024-07-10 | 25.21 | $25.20 | 3891 |
| 2024-07-08 | 25.22 | $25.29 | 9526 |
| 2024-07-05 | 25.24 | $25.22 | 6700 |
| 2024-07-03 | 25.25 | $25.25 | 3944 |
| 2024-07-02 | 25.26 | $25.15 | 4832 |
| 2024-07-01 | 25.27 | $25.20 | 3030 |
| 2024-06-28 | 25.28 | $25.11 | 4483 |
| 2024-06-27 | 25.29 | $25.09 | 9297 |
| 2024-06-26 | 25.32 | $25.14 | 3354 |
| 2024-06-25 | 25.32 | $25.10 | 2247 |
| 2024-06-24 | 25.34 | $25.05 | 2436 |
| 2024-06-21 | 25.35 | $25.06 | 725 |
| 2024-06-20 | 25.37 | $25.03 | 2368 |
| 2024-06-18 | 25.39 | $25.10 | 5069 |
| 2024-06-17 | 25.40 | $25.09 | 5313 |
| 2024-06-14 | 25.40 | $25.10 | 2689 |
| 2024-06-13 | 25.41 | $25.58 | 725 |
| 2024-06-12 | 25.39 | $25.56 | 2599 |
| 2024-06-11 | 25.38 | $25.50 | 3510 |
| 2024-06-10 | 25.37 | $25.37 | 2200 |
| 2024-06-07 | 25.36 | $25.49 | 3236 |
| 2024-06-05 | 25.34 | $25.51 | 1109 |
| 2024-06-04 | 25.33 | $25.46 | 1004 |
| 2024-05-31 | 25.31 | $25.48 | 612 |
| 2024-05-29 | 25.29 | $25.40 | 1240 |
| 2024-05-28 | 25.28 | $25.33 | 3675 |
| 2024-05-23 | 25.28 | $25.45 | 5991 |
| 2024-05-21 | 25.26 | $25.50 | 1083 |
| 2024-05-17 | 25.24 | $25.25 | 102 |
| 2024-05-16 | 25.23 | $25.51 | 813 |
| 2024-05-15 | 25.22 | $25.27 | 1611 |
| 2024-05-14 | 25.21 | $25.47 | 2006 |
| 2024-05-13 | 25.20 | $25.36 | 1110 |
| 2024-05-10 | 25.19 | $25.29 | 1156 |
| 2024-05-09 | 25.18 | $25.20 | 3400 |
| 2024-05-08 | 25.18 | $25.23 | 499 |
| 2024-05-07 | 25.18 | $25.23 | 11409 |
| 2024-05-06 | 25.18 | $25.27 | 2721 |
| 2024-05-03 | 25.18 | $25.32 | 8393 |
| 2024-05-02 | 25.18 | $25.16 | 1009 |
| 2024-04-30 | 25.17 | $25.13 | 3721 |
| 2024-04-29 | 25.18 | $25.20 | 3140 |
| 2024-04-26 | 25.18 | $25.18 | 1496 |
| 2024-04-25 | 25.18 | $25.07 | 4990 |
| 2024-04-24 | 25.18 | $25.25 | 1427 |
| 2024-04-23 | 25.18 | $25.28 | 1820 |
| 2024-04-22 | 25.18 | $25.12 | 1345 |
| 2024-04-19 | 25.17 | $25.09 | 1515 |
| 2024-04-18 | 25.17 | $25.06 | 450 |
| 2024-04-17 | 25.17 | $25.25 | 2525 |
| 2024-04-16 | 25.16 | $25.06 | 3339 |
| 2024-04-15 | 25.16 | $25.15 | 1425 |
| 2024-04-12 | 25.16 | $25.18 | 4461 |
| 2024-04-11 | 25.15 | $25.15 | 967 |
| 2024-04-10 | 25.16 | $25.22 | 5107 |
| 2024-04-09 | 25.17 | $25.20 | 10117 |
| 2024-04-08 | 25.18 | $25.27 | 3100 |
| 2024-04-05 | 25.18 | $25.21 | 1508 |
| 2024-04-04 | 25.18 | $25.27 | 4445 |
| 2024-04-03 | 25.18 | $25.15 | 6561 |
| 2024-04-02 | 25.18 | $25.18 | 2127 |
| 2024-04-01 | 25.19 | $25.23 | 8821 |
| 2024-03-28 | 25.19 | $25.19 | 3175 |
| 2024-03-27 | 25.19 | $25.15 | 11204 |
| 2024-03-26 | 25.20 | $25.17 | 2390 |
| 2024-03-25 | 25.21 | $25.21 | 3601 |
| 2024-03-22 | 25.22 | $25.10 | 2233 |
| 2024-03-21 | 25.23 | $25.07 | 801 |
| 2024-03-20 | 25.24 | $25.04 | 4298 |
| 2024-03-19 | 25.26 | $25.08 | 1700 |
| 2024-03-18 | 25.27 | $25.04 | 4550 |
| 2024-03-15 | 25.28 | $25.02 | 4281 |
| 2024-03-14 | 25.29 | $25.01 | 20915 |
| 2024-03-13 | 25.31 | $25.44 | 3752 |
| 2024-03-12 | 25.30 | $25.40 | 19582 |
| 2024-03-11 | 25.29 | $25.34 | 97322 |
| 2024-03-08 | 25.29 | $25.23 | 22518 |
| 2024-03-07 | 25.30 | $25.25 | 24581 |
| 2024-03-06 | 25.30 | $25.28 | 43680 |
| 2024-03-05 | 25.30 | $25.22 | 6602 |
| 2024-03-04 | 25.30 | $25.26 | 15291 |
| 2024-03-01 | 25.31 | $25.29 | 2190 |
| 2024-02-29 | 25.31 | $25.28 | 9429 |
| 2024-02-28 | 25.30 | $25.31 | 1400 |
| 2024-02-27 | 25.30 | $25.35 | 804 |
| 2024-02-26 | 25.30 | $25.32 | 725 |
| 2024-02-23 | 25.30 | $25.34 | 2733 |
| 2024-02-22 | 25.30 | $25.33 | 4845 |
| 2024-02-21 | 25.30 | $25.33 | 4035 |
| 2024-02-20 | 25.30 | $25.35 | 903 |
| 2024-02-16 | 25.29 | $25.30 | 2916 |
| 2024-02-15 | 25.29 | $25.25 | 1490 |
| 2024-02-14 | 25.30 | $25.25 | 1312 |
| 2024-02-13 | 25.31 | $25.36 | 100 |
| 2024-02-12 | 25.31 | $25.25 | 6101 |
| 2024-02-09 | 25.31 | $25.32 | 2558 |
| 2024-02-08 | 25.31 | $25.34 | 592 |
| 2024-02-07 | 25.30 | $25.26 | 2450 |
| 2024-02-06 | 25.30 | $25.30 | 1215 |
| 2024-02-05 | 25.29 | $25.29 | 805 |
| 2024-02-02 | 25.29 | $25.33 | 778 |
| 2024-02-01 | 25.29 | $25.26 | 1163 |
| 2024-01-31 | 25.27 | $25.23 | 1295 |
| 2024-01-30 | 25.27 | $25.25 | 13978 |
| 2024-01-29 | 25.26 | $25.36 | 11523 |
| 2024-01-26 | 25.25 | $25.30 | 7482 |
| 2024-01-25 | 25.24 | $25.35 | 900 |
| 2024-01-24 | 25.22 | $25.34 | 3517 |
| 2024-01-23 | 25.20 | $25.27 | 3400 |
| 2024-01-22 | 25.19 | $25.27 | 7984 |
| 2024-01-19 | 25.18 | $25.30 | 3383 |
| 2024-01-18 | 25.16 | $25.35 | 9300 |
| 2024-01-17 | 25.15 | $25.39 | 1423 |
| 2024-01-16 | 25.12 | $25.36 | 17256 |
| 2024-01-12 | 25.10 | $25.32 | 26260 |
| 2024-01-11 | 25.10 | $25.30 | 18805 |
| 2024-01-10 | 25.09 | $25.20 | 12655 |
| 2024-01-09 | 25.09 | $25.20 | 6042 |
| 2024-01-08 | 25.08 | $25.20 | 1480 |
| 2024-01-05 | 25.07 | $25.30 | 9675 |
| 2024-01-04 | 25.05 | $25.20 | 840 |
| 2024-01-03 | 25.04 | $24.99 | 3010 |
| 2024-01-02 | 25.04 | $25.10 | 211 |
| 2023-12-29 | 25.03 | $25.14 | 3402 |
| 2023-12-28 | 25.02 | $25.03 | 1870 |
| 2023-12-27 | 25.01 | $25.10 | 100 |
| 2023-12-26 | 25.00 | $25.04 | 800 |
| 2023-12-22 | 25.00 | $25.02 | 3492 |
| 2023-12-21 | 25.00 | $25.02 | 9142 |
| 2023-12-20 | 24.98 | $25.01 | 2737 |
| 2023-12-19 | 24.97 | $24.98 | 1664 |
| 2023-12-18 | 24.96 | $25.05 | 4001 |
| 2023-12-15 | 24.95 | $24.84 | 1125 |
| 2023-12-14 | 24.95 | $24.98 | 12593 |
| 2023-12-13 | 24.93 | $25.26 | 1862 |
| 2023-12-12 | 24.90 | $25.19 | 3397 |
| 2023-12-11 | 24.89 | $25.08 | 2006 |
| 2023-12-08 | 24.87 | $25.00 | 3225 |
| 2023-12-07 | 24.87 | $25.00 | 5886 |
| 2023-12-06 | 24.86 | $25.00 | 4837 |
| 2023-12-05 | 24.85 | $25.02 | 2026 |
| 2023-12-04 | 24.85 | $25.00 | 2703 |
| 2023-12-01 | 24.85 | $24.80 | 4898 |
| 2023-11-30 | 24.85 | $24.95 | 2419 |
| 2023-11-29 | 24.84 | $24.79 | 1132 |
| 2023-11-28 | 24.85 | $24.99 | 3124 |
| 2023-11-27 | 24.84 | $25.00 | 163 |
| 2023-11-22 | 24.83 | $24.95 | 1801 |
| 2023-11-21 | 24.82 | $24.80 | 801 |
| 2023-11-20 | 24.81 | $24.80 | 2336 |
| 2023-11-17 | 24.80 | $24.71 | 901 |
| 2023-11-16 | 24.80 | $24.80 | 565 |
| 2023-11-15 | 24.79 | $24.80 | 2801 |
| 2023-11-14 | 24.78 | $24.62 | 2826 |
| 2023-11-13 | 24.79 | $24.79 | 1438 |
| 2023-11-10 | 24.79 | $24.80 | 1321 |
| 2023-11-09 | 24.79 | $24.85 | 803 |
| 2023-11-08 | 24.78 | $24.95 | 4526 |
| 2023-11-07 | 24.76 | $24.82 | 4018 |
| 2023-11-06 | 24.75 | $24.78 | 4671 |
| 2023-11-03 | 24.75 | $25.00 | 3315 |
| 2023-11-02 | 24.73 | $25.00 | 1807 |
| 2023-11-01 | 24.71 | $24.80 | 1960 |
| 2023-10-31 | 24.71 | $24.83 | 1043 |
| 2023-10-30 | 24.70 | $24.88 | 1469 |
| 2023-10-27 | 24.69 | $24.82 | 1419 |
| 2023-10-26 | 24.68 | $24.74 | 2148 |
| 2023-10-25 | 24.68 | $24.74 | 1000 |
| 2023-10-23 | 24.67 | $24.65 | 200 |
| 2023-10-20 | 24.67 | $24.59 | 701 |
| 2023-10-19 | 24.67 | $24.64 | 246 |
| 2023-10-18 | 24.67 | $24.70 | 2126 |
| 2023-10-17 | 24.68 | $24.62 | 879 |
| 2023-10-16 | 24.68 | $24.80 | 3301 |
| 2023-10-13 | 24.68 | $24.71 | 201 |
| 2023-10-12 | 24.68 | $24.80 | 1257 |
| 2023-10-11 | 24.67 | $24.69 | 4018 |
| 2023-10-10 | 24.68 | $24.56 | 1881 |
| 2023-10-09 | 24.71 | $24.71 | 936 |
| 2023-10-06 | 24.72 | $24.72 | 1484 |
| 2023-10-05 | 24.73 | $24.62 | 300 |
| 2023-10-04 | 24.74 | $24.60 | 4669 |
| 2023-10-03 | 24.76 | $24.69 | 3173 |
| 2023-10-02 | 24.77 | $24.69 | 382 |
| 2023-09-29 | 24.77 | $24.65 | 4561 |
| 2023-09-28 | 24.78 | $24.67 | 869 |
| 2023-09-27 | 24.78 | $24.65 | 5706 |
| 2023-09-26 | 24.79 | $24.70 | 470 |
| 2023-09-25 | 24.79 | $24.67 | 9647 |
| 2023-09-22 | 24.79 | $24.60 | 2715 |
| 2023-09-21 | 24.80 | $24.60 | 2948 |
| 2023-09-20 | 24.80 | $24.80 | 3333 |
| 2023-09-19 | 24.78 | $24.76 | 14003 |
| 2023-09-18 | 24.77 | $24.66 | 4961 |
| 2023-09-15 | 24.77 | $24.70 | 2189 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.25
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.68
Average
25.23
Maximum
25.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.25 | $25.12 | 1081 |
| 2025-09-26 | 25.27 | $25.19 | 1363 |
| 2025-09-25 | 25.27 | $25.16 | 586 |
| 2025-09-24 | 25.29 | $25.12 | 590 |
| 2025-09-23 | 25.30 | $25.10 | 2888 |
| 2025-09-22 | 25.33 | $25.14 | 2198 |
| 2025-09-19 | 25.35 | $25.10 | 531 |
| 2025-09-18 | 25.37 | $25.08 | 1625 |
| 2025-09-17 | 25.40 | $25.09 | 2712 |
| 2025-09-16 | 25.44 | $25.05 | 4005 |
| 2025-09-15 | 25.48 | $25.03 | 19176 |
| 2025-09-12 | 25.52 | $25.55 | 23305 |
| 2025-09-11 | 25.52 | $25.50 | 2154 |
| 2025-09-10 | 25.52 | $25.50 | 12632 |
| 2025-09-09 | 25.52 | $25.48 | 9865 |
| 2025-09-08 | 25.53 | $25.47 | 19829 |
| 2025-09-05 | 25.53 | $25.48 | 65184 |
| 2025-09-04 | 25.54 | $25.48 | 41278 |
| 2025-09-03 | 25.55 | $25.54 | 4034 |
| 2025-09-02 | 25.55 | $25.53 | 7687 |
| 2025-08-29 | 25.55 | $25.54 | 212 |
| 2025-08-28 | 25.55 | $25.54 | 1868 |
| 2025-08-27 | 25.55 | $25.59 | 755 |
| 2025-08-26 | 25.55 | $25.58 | 308 |
| 2025-08-25 | 25.54 | $25.63 | 576 |
| 2025-08-22 | 25.53 | $25.65 | 2904 |
| 2025-08-21 | 25.52 | $25.54 | 400 |
| 2025-08-20 | 25.52 | $25.63 | 197 |
| 2025-08-19 | 25.51 | $25.59 | 309 |
| 2025-08-18 | 25.50 | $25.66 | 1980 |
| 2025-08-15 | 25.48 | $25.57 | 200 |
| 2025-08-14 | 25.47 | $25.53 | 2008 |
| 2025-08-13 | 25.47 | $25.47 | 1880 |
| 2025-08-12 | 25.47 | $25.45 | 1785 |
| 2025-08-11 | 25.47 | $25.45 | 6410 |
| 2025-08-08 | 25.47 | $25.44 | 1832 |
| 2025-08-07 | 25.48 | $25.55 | 404 |
| 2025-08-06 | 25.47 | $25.45 | 1735 |
| 2025-08-05 | 25.47 | $25.65 | 5639 |
| 2025-08-04 | 25.45 | $25.61 | 7988 |
| 2025-07-31 | 25.43 | $25.55 | 694 |
| 2025-07-30 | 25.42 | $25.60 | 50 |
| 2025-07-29 | 25.40 | $25.45 | 50 |
| 2025-07-28 | 25.40 | $25.48 | 622 |
| 2025-07-25 | 25.39 | $25.60 | 1000 |
| 2025-07-24 | 25.37 | $25.58 | 720 |
| 2025-07-22 | 25.35 | $25.53 | 1625 |
| 2025-07-21 | 25.33 | $25.45 | 1082 |
| 2025-07-18 | 25.31 | $25.50 | 596 |
| 2025-07-17 | 25.29 | $25.38 | 586 |
| 2025-07-16 | 25.29 | $25.42 | 803 |
| 2025-07-15 | 25.27 | $25.42 | 1200 |
| 2025-07-14 | 25.26 | $25.38 | 485 |
| 2025-07-11 | 25.24 | $25.30 | 546 |
| 2025-07-10 | 25.24 | $25.28 | 7401 |
| 2025-07-09 | 25.23 | $25.28 | 213 |
| 2025-07-08 | 25.23 | $25.26 | 633 |
| 2025-07-07 | 25.22 | $25.28 | 413 |
| 2025-07-03 | 25.22 | $25.28 | 2013 |
| 2025-07-02 | 25.21 | $25.15 | 337 |
| 2025-07-01 | 25.22 | $25.25 | 1282 |
| 2025-06-30 | 25.22 | $25.17 | 1345 |
| 2025-06-27 | 25.22 | $25.13 | 2000 |
| 2025-06-26 | 25.23 | $25.14 | 751 |
| 2025-06-25 | 25.24 | $25.08 | 10043 |
| 2025-06-24 | 25.26 | $25.07 | 1944 |
| 2025-06-23 | 25.28 | $25.12 | 1224 |
| 2025-06-20 | 25.29 | $25.12 | 1576 |
| 2025-06-18 | 25.31 | $25.07 | 4882 |
| 2025-06-17 | 25.33 | $25.08 | 1318 |
| 2025-06-16 | 25.36 | $25.08 | 1603 |
| 2025-06-13 | 25.39 | $25.08 | 1635 |
| 2025-06-12 | 25.42 | $25.54 | 2857 |
| 2025-06-11 | 25.41 | $25.54 | 2635 |
| 2025-06-10 | 25.40 | $25.51 | 260 |
| 2025-06-09 | 25.39 | $25.53 | 1081 |
| 2025-06-06 | 25.37 | $25.51 | 1457 |
| 2025-06-05 | 25.36 | $25.42 | 716 |
| 2025-06-04 | 25.35 | $25.39 | 40 |
| 2025-06-03 | 25.35 | $25.41 | 370 |
| 2025-06-02 | 25.34 | $25.41 | 1093 |
| 2025-05-30 | 25.33 | $25.45 | 1696 |
| 2025-05-29 | 25.32 | $25.41 | 2857 |
| 2025-05-28 | 25.31 | $25.40 | 1502 |
| 2025-05-27 | 25.30 | $25.38 | 1167 |
| 2025-05-23 | 25.29 | $25.37 | 410 |
| 2025-05-22 | 25.28 | $25.34 | 962 |
| 2025-05-21 | 25.28 | $25.32 | 100 |
| 2025-05-20 | 25.27 | $25.32 | 985 |
| 2025-05-16 | 25.27 | $25.40 | 542 |
| 2025-05-15 | 25.25 | $25.27 | 2866 |
| 2025-05-14 | 25.25 | $25.31 | 939 |
| 2025-05-13 | 25.24 | $25.32 | 391 |
| 2025-05-12 | 25.24 | $25.45 | 1731 |
| 2025-05-09 | 25.21 | $25.40 | 3931 |
| 2025-05-07 | 25.19 | $25.32 | 400 |
| 2025-05-06 | 25.18 | $25.24 | 1208 |
| 2025-05-02 | 25.18 | $25.35 | 5076 |
| 2025-05-01 | 25.16 | $25.35 | 4276 |
| 2025-04-30 | 25.14 | $25.21 | 202 |
| 2025-04-28 | 25.13 | $25.17 | 617 |
| 2025-04-25 | 25.12 | $25.17 | 1220 |
| 2025-04-24 | 25.12 | $25.19 | 453 |
| 2025-04-23 | 25.11 | $25.16 | 3456 |
| 2025-04-22 | 25.11 | $25.18 | 100 |
| 2025-04-21 | 25.10 | $25.12 | 4778 |
| 2025-04-17 | 25.10 | $25.10 | 339 |
| 2025-04-16 | 25.10 | $25.05 | 1478 |
| 2025-04-15 | 25.10 | $25.05 | 786 |
| 2025-04-14 | 25.11 | $24.96 | 475 |
| 2025-04-11 | 25.12 | $25.06 | 1421 |
| 2025-04-10 | 25.13 | $25.10 | 1041 |
| 2025-04-09 | 25.13 | $24.96 | 875 |
| 2025-04-08 | 25.15 | $25.00 | 2111 |
| 2025-04-07 | 25.17 | $24.96 | 7827 |
| 2025-04-04 | 25.19 | $25.10 | 14169 |
| 2025-04-03 | 25.20 | $25.05 | 6653 |
| 2025-04-02 | 25.21 | $25.11 | 1412 |
| 2025-04-01 | 25.23 | $25.15 | 1059 |
| 2025-03-27 | 25.23 | $25.10 | 2377 |
| 2025-03-26 | 25.25 | $25.10 | 7563 |
| 2025-03-25 | 25.26 | $25.10 | 510 |
| 2025-03-24 | 25.28 | $25.10 | 933 |
| 2025-03-20 | 25.30 | $25.06 | 729 |
| 2025-03-19 | 25.32 | $25.08 | 1257 |
| 2025-03-18 | 25.35 | $25.10 | 2631 |
| 2025-03-17 | 25.38 | $25.05 | 1122 |
| 2025-03-14 | 25.41 | $25.18 | 5722 |
| 2025-03-13 | 25.43 | $25.52 | 3314 |
| 2025-03-12 | 25.43 | $25.50 | 426 |
| 2025-03-11 | 25.42 | $25.51 | 2706 |
| 2025-03-10 | 25.41 | $25.54 | 50 |
| 2025-03-07 | 25.39 | $25.53 | 705 |
| 2025-03-06 | 25.38 | $25.45 | 10662 |
| 2025-03-05 | 25.37 | $25.46 | 1266 |
| 2025-03-04 | 25.36 | $25.45 | 1000 |
| 2025-03-03 | 25.35 | $25.36 | 2101 |
| 2025-02-26 | 25.35 | $25.42 | 11547 |
| 2025-02-25 | 25.35 | $25.36 | 496 |
| 2025-02-24 | 25.35 | $25.39 | 321 |
| 2025-02-21 | 25.34 | $25.35 | 1110 |
| 2025-02-20 | 25.34 | $25.37 | 536 |
| 2025-02-19 | 25.34 | $25.37 | 1999 |
| 2025-02-18 | 25.33 | $25.39 | 1072 |
| 2025-02-13 | 25.33 | $25.42 | 581 |
| 2025-02-12 | 25.32 | $25.39 | 1245 |
| 2025-02-10 | 25.31 | $25.41 | 580 |
| 2025-02-07 | 25.30 | $25.41 | 3512 |
| 2025-02-06 | 25.29 | $25.37 | 9634 |
| 2025-02-04 | 25.28 | $25.37 | 4920 |
| 2025-02-03 | 25.27 | $25.33 | 349 |
| 2025-01-31 | 25.26 | $25.31 | 8847 |
| 2025-01-30 | 25.26 | $25.37 | 439 |
| 2025-01-29 | 25.25 | $25.37 | 2869 |
| 2025-01-28 | 25.23 | $25.25 | 446 |
| 2025-01-27 | 25.23 | $25.24 | 462 |
| 2025-01-24 | 25.23 | $25.25 | 890 |
| 2025-01-23 | 25.23 | $25.25 | 2322 |
| 2025-01-22 | 25.23 | $25.23 | 3029 |
| 2025-01-21 | 25.23 | $25.18 | 244 |
| 2025-01-16 | 25.23 | $25.20 | 3967 |
| 2025-01-15 | 25.23 | $25.19 | 394 |
| 2025-01-14 | 25.24 | $25.20 | 2967 |
| 2025-01-13 | 25.24 | $25.12 | 4315 |
| 2025-01-10 | 25.26 | $25.15 | 501 |
| 2025-01-07 | 25.27 | $25.20 | 303 |
| 2025-01-06 | 25.27 | $25.15 | 1643 |
| 2025-01-02 | 25.29 | $25.25 | 4230 |
| 2024-12-31 | 25.29 | $25.23 | 4470 |
| 2024-12-30 | 25.30 | $25.25 | 1311 |
| 2024-12-27 | 25.30 | $25.17 | 1034 |
| 2024-12-26 | 25.32 | $25.15 | 2831 |
| 2024-12-24 | 25.33 | $25.18 | 427 |
| 2024-12-23 | 25.35 | $25.20 | 946 |
| 2024-12-20 | 25.36 | $25.13 | 2527 |
| 2024-12-19 | 25.39 | $25.11 | 2572 |
| 2024-12-18 | 25.42 | $25.15 | 1027 |
| 2024-12-17 | 25.45 | $25.22 | 1098 |
| 2024-12-16 | 25.47 | $25.16 | 388 |
| 2024-12-13 | 25.50 | $25.24 | 4562 |
| 2024-12-12 | 25.53 | $25.65 | 5608 |
| 2024-12-11 | 25.52 | $25.50 | 385 |
| 2024-12-10 | 25.52 | $25.44 | 4000 |
| 2024-12-09 | 25.53 | $25.59 | 906 |
| 2024-12-06 | 25.52 | $25.56 | 535 |
| 2024-12-04 | 25.52 | $25.66 | 301 |
| 2024-12-03 | 25.50 | $25.64 | 3360 |
| 2024-12-02 | 25.49 | $25.54 | 743 |
| 2024-11-29 | 25.48 | $25.52 | 137 |
| 2024-11-27 | 25.48 | $25.48 | 1189 |
| 2024-11-26 | 25.48 | $25.46 | 392 |
| 2024-11-21 | 25.48 | $25.52 | 3874 |
| 2024-11-20 | 25.48 | $25.51 | 2084 |
| 2024-11-19 | 25.48 | $25.55 | 1390 |
| 2024-11-14 | 25.47 | $25.51 | 687 |
| 2024-11-13 | 25.46 | $25.50 | 401 |
| 2024-11-12 | 25.46 | $25.59 | 449 |
| 2024-11-08 | 25.45 | $25.45 | 1000 |
| 2024-11-07 | 25.45 | $25.59 | 1967 |
| 2024-11-06 | 25.43 | $25.55 | 395 |
| 2024-11-05 | 25.42 | $25.56 | 197 |
| 2024-11-04 | 25.40 | $25.50 | 919 |
| 2024-11-01 | 25.39 | $25.59 | 580 |
| 2024-10-31 | 25.37 | $25.48 | 318 |
| 2024-10-28 | 25.36 | $25.43 | 2623 |
| 2024-10-25 | 25.35 | $25.42 | 818 |
| 2024-10-24 | 25.35 | $25.36 | 402 |
| 2024-10-23 | 25.34 | $25.27 | 2380 |
| 2024-10-21 | 25.35 | $25.35 | 583 |
| 2024-10-18 | 25.35 | $25.43 | 2069 |
| 2024-10-16 | 25.34 | $25.30 | 2861 |
| 2024-10-15 | 25.35 | $25.30 | 565 |
| 2024-10-14 | 25.35 | $25.33 | 1071 |
| 2024-10-11 | 25.36 | $25.25 | 100 |
| 2024-10-10 | 25.37 | $25.39 | 2517 |
| 2024-10-09 | 25.36 | $25.30 | 3104 |
| 2024-10-08 | 25.37 | $25.37 | 706 |
| 2024-10-07 | 25.37 | $25.20 | 437 |
| 2024-10-04 | 25.39 | $25.18 | 6812 |
| 2024-10-03 | 25.41 | $25.27 | 20473 |
| 2024-10-02 | 25.43 | $25.40 | 1681 |
| 2024-10-01 | 25.43 | $25.45 | 1225 |
| 2024-09-30 | 25.43 | $25.45 | 1428 |
| 2024-09-27 | 25.42 | $25.38 | 1425 |
| 2024-09-26 | 25.43 | $25.36 | 4112 |
| 2024-09-25 | 25.44 | $25.42 | 116 |
| 2024-09-24 | 25.44 | $25.44 | 3503 |
| 2024-09-23 | 25.44 | $25.38 | 3459 |
| 2024-09-20 | 25.44 | $25.40 | 8748 |
| 2024-09-19 | 25.45 | $25.29 | 1096 |
| 2024-09-18 | 25.47 | $25.30 | 282 |
| 2024-09-17 | 25.48 | $25.30 | 52462 |
| 2024-09-16 | 25.50 | $25.28 | 5083 |
| 2024-09-13 | 25.53 | $25.20 | 4070 |
| 2024-09-12 | 25.56 | $25.65 | 6214 |
| 2024-09-11 | 25.55 | $25.71 | 378 |
| 2024-09-10 | 25.53 | $25.75 | 2132 |
| 2024-09-09 | 25.51 | $25.75 | 2501 |
| 2024-09-06 | 25.49 | $25.61 | 3961 |
| 2024-09-05 | 25.47 | $25.63 | 4215 |
| 2024-09-04 | 25.46 | $25.67 | 7698 |
| 2024-09-03 | 25.43 | $25.60 | 1045 |
| 2024-08-29 | 25.42 | $25.49 | 1363 |
| 2024-08-28 | 25.41 | $25.53 | 1820 |
| 2024-08-26 | 25.39 | $25.49 | 682 |
| 2024-08-23 | 25.38 | $25.50 | 602 |
| 2024-08-22 | 25.37 | $25.51 | 1441 |
| 2024-08-21 | 25.36 | $25.43 | 450 |
| 2024-08-20 | 25.35 | $25.43 | 552 |
| 2024-08-19 | 25.34 | $25.38 | 6665 |
| 2024-08-16 | 25.34 | $25.40 | 2594 |
| 2024-08-14 | 25.33 | $25.42 | 1736 |
| 2024-08-13 | 25.32 | $25.43 | 3280 |
| 2024-08-12 | 25.31 | $25.40 | 1402 |
| 2024-08-09 | 25.30 | $25.30 | 484 |
| 2024-08-07 | 25.30 | $25.32 | 3889 |
| 2024-08-06 | 25.30 | $25.38 | 500 |
| 2024-08-05 | 25.29 | $25.28 | 1031 |
| 2024-08-02 | 25.29 | $25.36 | 3172 |
| 2024-08-01 | 25.29 | $25.33 | 2525 |
| 2024-07-30 | 25.28 | $25.26 | 551 |
| 2024-07-29 | 25.28 | $25.25 | 4659 |
| 2024-07-26 | 25.29 | $25.27 | 557 |
| 2024-07-25 | 25.29 | $25.32 | 687 |
| 2024-07-24 | 25.28 | $25.33 | 3153 |
| 2024-07-23 | 25.28 | $25.36 | 3713 |
| 2024-07-22 | 25.27 | $25.31 | 972 |
| 2024-07-19 | 25.27 | $25.34 | 2324 |
| 2024-07-18 | 25.26 | $25.45 | 3619 |
| 2024-07-16 | 25.24 | $25.37 | 1110 |
| 2024-07-15 | 25.23 | $25.30 | 3307 |
| 2024-07-12 | 25.22 | $25.21 | 1836 |
| 2024-07-11 | 25.22 | $25.25 | 1147 |
| 2024-07-10 | 25.22 | $25.20 | 3891 |
| 2024-07-08 | 25.22 | $25.29 | 9526 |
| 2024-07-05 | 25.21 | $25.22 | 6700 |
| 2024-07-03 | 25.21 | $25.25 | 3944 |
| 2024-07-02 | 25.20 | $25.15 | 4832 |
| 2024-07-01 | 25.21 | $25.20 | 3030 |
| 2024-06-28 | 25.21 | $25.11 | 4483 |
| 2024-06-27 | 25.22 | $25.09 | 9297 |
| 2024-06-26 | 25.24 | $25.14 | 3354 |
| 2024-06-25 | 25.25 | $25.10 | 2247 |
| 2024-06-24 | 25.26 | $25.05 | 2436 |
| 2024-06-21 | 25.28 | $25.06 | 725 |
| 2024-06-20 | 25.31 | $25.03 | 2368 |
| 2024-06-18 | 25.34 | $25.10 | 5069 |
| 2024-06-17 | 25.36 | $25.09 | 5313 |
| 2024-06-14 | 25.39 | $25.10 | 2689 |
| 2024-06-13 | 25.42 | $25.58 | 725 |
| 2024-06-12 | 25.40 | $25.56 | 2599 |
| 2024-06-11 | 25.39 | $25.50 | 3510 |
| 2024-06-10 | 25.37 | $25.37 | 2200 |
| 2024-06-07 | 25.37 | $25.49 | 3236 |
| 2024-06-05 | 25.36 | $25.51 | 1109 |
| 2024-06-04 | 25.35 | $25.46 | 1004 |
| 2024-05-31 | 25.33 | $25.48 | 612 |
| 2024-05-29 | 25.32 | $25.40 | 1240 |
| 2024-05-28 | 25.31 | $25.33 | 3675 |
| 2024-05-23 | 25.31 | $25.45 | 5991 |
| 2024-05-21 | 25.29 | $25.50 | 1083 |
| 2024-05-17 | 25.27 | $25.25 | 102 |
| 2024-05-16 | 25.27 | $25.51 | 813 |
| 2024-05-15 | 25.25 | $25.27 | 1611 |
| 2024-05-14 | 25.25 | $25.47 | 2006 |
| 2024-05-13 | 25.22 | $25.36 | 1110 |
| 2024-05-10 | 25.21 | $25.29 | 1156 |
| 2024-05-09 | 25.20 | $25.20 | 3400 |
| 2024-05-08 | 25.20 | $25.23 | 499 |
| 2024-05-07 | 25.19 | $25.23 | 11409 |
| 2024-05-06 | 25.19 | $25.27 | 2721 |
| 2024-05-03 | 25.18 | $25.32 | 8393 |
| 2024-05-02 | 25.17 | $25.16 | 1009 |
| 2024-04-30 | 25.17 | $25.13 | 3721 |
| 2024-04-29 | 25.17 | $25.20 | 3140 |
| 2024-04-26 | 25.17 | $25.18 | 1496 |
| 2024-04-25 | 25.17 | $25.07 | 4990 |
| 2024-04-24 | 25.18 | $25.25 | 1427 |
| 2024-04-23 | 25.17 | $25.28 | 1820 |
| 2024-04-22 | 25.16 | $25.12 | 1345 |
| 2024-04-19 | 25.17 | $25.09 | 1515 |
| 2024-04-18 | 25.17 | $25.06 | 450 |
| 2024-04-17 | 25.19 | $25.25 | 2525 |
| 2024-04-16 | 25.18 | $25.06 | 3339 |
| 2024-04-15 | 25.19 | $25.15 | 1425 |
| 2024-04-12 | 25.20 | $25.18 | 4461 |
| 2024-04-11 | 25.20 | $25.15 | 967 |
| 2024-04-10 | 25.20 | $25.22 | 5107 |
| 2024-04-09 | 25.20 | $25.20 | 10117 |
| 2024-04-08 | 25.20 | $25.27 | 3100 |
| 2024-04-05 | 25.19 | $25.21 | 1508 |
| 2024-04-04 | 25.19 | $25.27 | 4445 |
| 2024-04-03 | 25.18 | $25.15 | 6561 |
| 2024-04-02 | 25.19 | $25.18 | 2127 |
| 2024-04-01 | 25.19 | $25.23 | 8821 |
| 2024-03-28 | 25.18 | $25.19 | 3175 |
| 2024-03-27 | 25.18 | $25.15 | 11204 |
| 2024-03-26 | 25.18 | $25.17 | 2390 |
| 2024-03-25 | 25.19 | $25.21 | 3601 |
| 2024-03-22 | 25.18 | $25.10 | 2233 |
| 2024-03-21 | 25.19 | $25.07 | 801 |
| 2024-03-20 | 25.20 | $25.04 | 4298 |
| 2024-03-19 | 25.22 | $25.08 | 1700 |
| 2024-03-18 | 25.24 | $25.04 | 4550 |
| 2024-03-15 | 25.26 | $25.02 | 4281 |
| 2024-03-14 | 25.28 | $25.01 | 20915 |
| 2024-03-13 | 25.31 | $25.44 | 3752 |
| 2024-03-12 | 25.30 | $25.40 | 19582 |
| 2024-03-11 | 25.29 | $25.34 | 97322 |
| 2024-03-08 | 25.28 | $25.23 | 22518 |
| 2024-03-07 | 25.29 | $25.25 | 24581 |
| 2024-03-06 | 25.29 | $25.28 | 43680 |
| 2024-03-05 | 25.29 | $25.22 | 6602 |
| 2024-03-04 | 25.30 | $25.26 | 15291 |
| 2024-03-01 | 25.30 | $25.29 | 2190 |
| 2024-02-29 | 25.30 | $25.28 | 9429 |
| 2024-02-28 | 25.31 | $25.31 | 1400 |
| 2024-02-27 | 25.31 | $25.35 | 804 |
| 2024-02-26 | 25.30 | $25.32 | 725 |
| 2024-02-23 | 25.30 | $25.34 | 2733 |
| 2024-02-22 | 25.29 | $25.33 | 4845 |
| 2024-02-21 | 25.29 | $25.33 | 4035 |
| 2024-02-20 | 25.29 | $25.35 | 903 |
| 2024-02-16 | 25.28 | $25.30 | 2916 |
| 2024-02-15 | 25.28 | $25.25 | 1490 |
| 2024-02-14 | 25.28 | $25.25 | 1312 |
| 2024-02-13 | 25.28 | $25.36 | 100 |
| 2024-02-12 | 25.28 | $25.25 | 6101 |
| 2024-02-09 | 25.28 | $25.32 | 2558 |
| 2024-02-08 | 25.27 | $25.34 | 592 |
| 2024-02-07 | 25.27 | $25.26 | 2450 |
| 2024-02-06 | 25.27 | $25.30 | 1215 |
| 2024-02-05 | 25.26 | $25.29 | 805 |
| 2024-02-02 | 25.26 | $25.33 | 778 |
| 2024-02-01 | 25.25 | $25.26 | 1163 |
| 2024-01-31 | 25.25 | $25.23 | 1295 |
| 2024-01-30 | 25.26 | $25.25 | 13978 |
| 2024-01-29 | 25.26 | $25.36 | 11523 |
| 2024-01-26 | 25.25 | $25.30 | 7482 |
| 2024-01-25 | 25.24 | $25.35 | 900 |
| 2024-01-24 | 25.23 | $25.34 | 3517 |
| 2024-01-23 | 25.22 | $25.27 | 3400 |
| 2024-01-22 | 25.21 | $25.27 | 7984 |
| 2024-01-19 | 25.21 | $25.30 | 3383 |
| 2024-01-18 | 25.20 | $25.35 | 9300 |
| 2024-01-17 | 25.18 | $25.39 | 1423 |
| 2024-01-16 | 25.16 | $25.36 | 17256 |
| 2024-01-12 | 25.14 | $25.32 | 26260 |
| 2024-01-11 | 25.12 | $25.30 | 18805 |
| 2024-01-10 | 25.10 | $25.20 | 12655 |
| 2024-01-09 | 25.09 | $25.20 | 6042 |
| 2024-01-08 | 25.08 | $25.20 | 1480 |
| 2024-01-05 | 25.06 | $25.30 | 9675 |
| 2024-01-04 | 25.04 | $25.20 | 840 |
| 2024-01-03 | 25.02 | $24.99 | 3010 |
| 2024-01-02 | 25.02 | $25.10 | 211 |
| 2023-12-29 | 25.02 | $25.14 | 3402 |
| 2023-12-28 | 25.00 | $25.03 | 1870 |
| 2023-12-27 | 25.00 | $25.10 | 100 |
| 2023-12-26 | 24.99 | $25.04 | 800 |
| 2023-12-22 | 24.98 | $25.02 | 3492 |
| 2023-12-21 | 24.98 | $25.02 | 9142 |
| 2023-12-20 | 24.98 | $25.01 | 2737 |
| 2023-12-19 | 24.97 | $24.98 | 1664 |
| 2023-12-18 | 24.97 | $25.05 | 4001 |
| 2023-12-15 | 24.96 | $24.84 | 1125 |
| 2023-12-14 | 24.98 | $24.98 | 12593 |
| 2023-12-13 | 24.98 | $25.26 | 1862 |
| 2023-12-12 | 24.95 | $25.19 | 3397 |
| 2023-12-11 | 24.92 | $25.08 | 2006 |
| 2023-12-08 | 24.90 | $25.00 | 3225 |
| 2023-12-07 | 24.89 | $25.00 | 5886 |
| 2023-12-06 | 24.88 | $25.00 | 4837 |
| 2023-12-05 | 24.87 | $25.02 | 2026 |
| 2023-12-04 | 24.85 | $25.00 | 2703 |
| 2023-12-01 | 24.84 | $24.80 | 4898 |
| 2023-11-30 | 24.84 | $24.95 | 2419 |
| 2023-11-29 | 24.83 | $24.79 | 1132 |
| 2023-11-28 | 24.84 | $24.99 | 3124 |
| 2023-11-27 | 24.82 | $25.00 | 163 |
| 2023-11-22 | 24.80 | $24.95 | 1801 |
| 2023-11-21 | 24.79 | $24.80 | 801 |
| 2023-11-20 | 24.78 | $24.80 | 2336 |
| 2023-11-17 | 24.78 | $24.71 | 901 |
| 2023-11-16 | 24.79 | $24.80 | 565 |
| 2023-11-15 | 24.79 | $24.80 | 2801 |
| 2023-11-14 | 24.79 | $24.62 | 2826 |
| 2023-11-13 | 24.81 | $24.79 | 1438 |
| 2023-11-10 | 24.81 | $24.80 | 1321 |
| 2023-11-09 | 24.81 | $24.85 | 803 |
| 2023-11-08 | 24.80 | $24.95 | 4526 |
| 2023-11-07 | 24.79 | $24.82 | 4018 |
| 2023-11-06 | 24.78 | $24.78 | 4671 |
| 2023-11-03 | 24.78 | $25.00 | 3315 |
| 2023-11-02 | 24.76 | $25.00 | 1807 |
| 2023-11-01 | 24.74 | $24.80 | 1960 |
| 2023-10-31 | 24.73 | $24.83 | 1043 |
| 2023-10-30 | 24.72 | $24.88 | 1469 |
| 2023-10-27 | 24.70 | $24.82 | 1419 |
| 2023-10-26 | 24.69 | $24.74 | 2148 |
| 2023-10-25 | 24.69 | $24.74 | 1000 |
| 2023-10-23 | 24.68 | $24.65 | 200 |
| 2023-10-20 | 24.68 | $24.59 | 701 |
| 2023-10-19 | 24.69 | $24.64 | 246 |
| 2023-10-18 | 24.70 | $24.70 | 2126 |
| 2023-10-17 | 24.70 | $24.62 | 879 |
| 2023-10-16 | 24.71 | $24.80 | 3301 |
| 2023-10-13 | 24.70 | $24.71 | 201 |
| 2023-10-12 | 24.69 | $24.80 | 1257 |
| 2023-10-11 | 24.68 | $24.69 | 4018 |
| 2023-10-10 | 24.68 | $24.56 | 1881 |
| 2023-10-09 | 24.69 | $24.71 | 936 |
| 2023-10-06 | 24.69 | $24.72 | 1484 |
| 2023-10-05 | 24.69 | $24.62 | 300 |
| 2023-10-04 | 24.70 | $24.60 | 4669 |
| 2023-10-03 | 24.71 | $24.69 | 3173 |
| 2023-10-02 | 24.71 | $24.69 | 382 |
| 2023-09-29 | 24.71 | $24.65 | 4561 |
| 2023-09-28 | 24.72 | $24.67 | 869 |
| 2023-09-27 | 24.72 | $24.65 | 5706 |
| 2023-09-26 | 24.73 | $24.70 | 470 |
| 2023-09-25 | 24.73 | $24.67 | 9647 |
| 2023-09-22 | 24.74 | $24.60 | 2715 |
| 2023-09-21 | 24.76 | $24.60 | 2948 |
| 2023-09-20 | 24.77 | $24.80 | 3333 |
| 2023-09-19 | 24.77 | $24.76 | 14003 |
| 2023-09-18 | 24.77 | $24.66 | 4961 |
| 2023-09-15 | 24.78 | $24.70 | 2189 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.20
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.66
Average
25.24
Maximum
25.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.20 | $25.12 | 1081 |
| 2025-09-26 | 25.22 | $25.19 | 1363 |
| 2025-09-25 | 25.23 | $25.16 | 586 |
| 2025-09-24 | 25.25 | $25.12 | 590 |
| 2025-09-23 | 25.27 | $25.10 | 2888 |
| 2025-09-22 | 25.30 | $25.14 | 2198 |
| 2025-09-19 | 25.33 | $25.10 | 531 |
| 2025-09-18 | 25.36 | $25.08 | 1625 |
| 2025-09-17 | 25.39 | $25.09 | 2712 |
| 2025-09-16 | 25.43 | $25.05 | 4005 |
| 2025-09-15 | 25.48 | $25.03 | 19176 |
| 2025-09-12 | 25.53 | $25.55 | 23305 |
| 2025-09-11 | 25.53 | $25.50 | 2154 |
| 2025-09-10 | 25.53 | $25.50 | 12632 |
| 2025-09-09 | 25.54 | $25.48 | 9865 |
| 2025-09-08 | 25.54 | $25.47 | 19829 |
| 2025-09-05 | 25.55 | $25.48 | 65184 |
| 2025-09-04 | 25.56 | $25.48 | 41278 |
| 2025-09-03 | 25.56 | $25.54 | 4034 |
| 2025-09-02 | 25.57 | $25.53 | 7687 |
| 2025-08-29 | 25.57 | $25.54 | 212 |
| 2025-08-28 | 25.57 | $25.54 | 1868 |
| 2025-08-27 | 25.57 | $25.59 | 755 |
| 2025-08-26 | 25.57 | $25.58 | 308 |
| 2025-08-25 | 25.56 | $25.63 | 576 |
| 2025-08-22 | 25.56 | $25.65 | 2904 |
| 2025-08-21 | 25.55 | $25.54 | 400 |
| 2025-08-20 | 25.55 | $25.63 | 197 |
| 2025-08-19 | 25.54 | $25.59 | 309 |
| 2025-08-18 | 25.53 | $25.66 | 1980 |
| 2025-08-15 | 25.52 | $25.57 | 200 |
| 2025-08-14 | 25.51 | $25.53 | 2008 |
| 2025-08-13 | 25.51 | $25.47 | 1880 |
| 2025-08-12 | 25.51 | $25.45 | 1785 |
| 2025-08-11 | 25.52 | $25.45 | 6410 |
| 2025-08-08 | 25.52 | $25.44 | 1832 |
| 2025-08-07 | 25.52 | $25.55 | 404 |
| 2025-08-06 | 25.51 | $25.45 | 1735 |
| 2025-08-05 | 25.51 | $25.65 | 5639 |
| 2025-08-04 | 25.49 | $25.61 | 7988 |
| 2025-07-31 | 25.47 | $25.55 | 694 |
| 2025-07-30 | 25.46 | $25.60 | 50 |
| 2025-07-29 | 25.44 | $25.45 | 50 |
| 2025-07-28 | 25.43 | $25.48 | 622 |
| 2025-07-25 | 25.41 | $25.60 | 1000 |
| 2025-07-24 | 25.39 | $25.58 | 720 |
| 2025-07-22 | 25.36 | $25.53 | 1625 |
| 2025-07-21 | 25.33 | $25.45 | 1082 |
| 2025-07-18 | 25.31 | $25.50 | 596 |
| 2025-07-17 | 25.29 | $25.38 | 586 |
| 2025-07-16 | 25.27 | $25.42 | 803 |
| 2025-07-15 | 25.25 | $25.42 | 1200 |
| 2025-07-14 | 25.23 | $25.38 | 485 |
| 2025-07-11 | 25.21 | $25.30 | 546 |
| 2025-07-10 | 25.20 | $25.28 | 7401 |
| 2025-07-09 | 25.19 | $25.28 | 213 |
| 2025-07-08 | 25.19 | $25.26 | 633 |
| 2025-07-07 | 25.19 | $25.28 | 413 |
| 2025-07-03 | 25.18 | $25.28 | 2013 |
| 2025-07-02 | 25.18 | $25.15 | 337 |
| 2025-07-01 | 25.19 | $25.25 | 1282 |
| 2025-06-30 | 25.19 | $25.17 | 1345 |
| 2025-06-27 | 25.20 | $25.13 | 2000 |
| 2025-06-26 | 25.22 | $25.14 | 751 |
| 2025-06-25 | 25.24 | $25.08 | 10043 |
| 2025-06-24 | 25.26 | $25.07 | 1944 |
| 2025-06-23 | 25.29 | $25.12 | 1224 |
| 2025-06-20 | 25.31 | $25.12 | 1576 |
| 2025-06-18 | 25.33 | $25.07 | 4882 |
| 2025-06-17 | 25.36 | $25.08 | 1318 |
| 2025-06-16 | 25.39 | $25.08 | 1603 |
| 2025-06-13 | 25.42 | $25.08 | 1635 |
| 2025-06-12 | 25.45 | $25.54 | 2857 |
| 2025-06-11 | 25.44 | $25.54 | 2635 |
| 2025-06-10 | 25.42 | $25.51 | 260 |
| 2025-06-09 | 25.41 | $25.53 | 1081 |
| 2025-06-06 | 25.40 | $25.51 | 1457 |
| 2025-06-05 | 25.38 | $25.42 | 716 |
| 2025-06-04 | 25.38 | $25.39 | 40 |
| 2025-06-03 | 25.38 | $25.41 | 370 |
| 2025-06-02 | 25.37 | $25.41 | 1093 |
| 2025-05-30 | 25.36 | $25.45 | 1696 |
| 2025-05-29 | 25.35 | $25.41 | 2857 |
| 2025-05-28 | 25.34 | $25.40 | 1502 |
| 2025-05-27 | 25.33 | $25.38 | 1167 |
| 2025-05-23 | 25.33 | $25.37 | 410 |
| 2025-05-22 | 25.32 | $25.34 | 962 |
| 2025-05-21 | 25.31 | $25.32 | 100 |
| 2025-05-20 | 25.30 | $25.32 | 985 |
| 2025-05-16 | 25.30 | $25.40 | 542 |
| 2025-05-15 | 25.28 | $25.27 | 2866 |
| 2025-05-14 | 25.27 | $25.31 | 939 |
| 2025-05-13 | 25.26 | $25.32 | 391 |
| 2025-05-12 | 25.25 | $25.45 | 1731 |
| 2025-05-09 | 25.22 | $25.40 | 3931 |
| 2025-05-07 | 25.20 | $25.32 | 400 |
| 2025-05-06 | 25.18 | $25.24 | 1208 |
| 2025-05-02 | 25.16 | $25.35 | 5076 |
| 2025-05-01 | 25.14 | $25.35 | 4276 |
| 2025-04-30 | 25.12 | $25.21 | 202 |
| 2025-04-28 | 25.10 | $25.17 | 617 |
| 2025-04-25 | 25.10 | $25.17 | 1220 |
| 2025-04-24 | 25.09 | $25.19 | 453 |
| 2025-04-23 | 25.08 | $25.16 | 3456 |
| 2025-04-22 | 25.07 | $25.18 | 100 |
| 2025-04-21 | 25.06 | $25.12 | 4778 |
| 2025-04-17 | 25.05 | $25.10 | 339 |
| 2025-04-16 | 25.05 | $25.05 | 1478 |
| 2025-04-15 | 25.05 | $25.05 | 786 |
| 2025-04-14 | 25.05 | $24.96 | 475 |
| 2025-04-11 | 25.07 | $25.06 | 1421 |
| 2025-04-10 | 25.08 | $25.10 | 1041 |
| 2025-04-09 | 25.08 | $24.96 | 875 |
| 2025-04-08 | 25.11 | $25.00 | 2111 |
| 2025-04-07 | 25.13 | $24.96 | 7827 |
| 2025-04-04 | 25.15 | $25.10 | 14169 |
| 2025-04-03 | 25.17 | $25.05 | 6653 |
| 2025-04-02 | 25.19 | $25.11 | 1412 |
| 2025-04-01 | 25.21 | $25.15 | 1059 |
| 2025-03-27 | 25.22 | $25.10 | 2377 |
| 2025-03-26 | 25.24 | $25.10 | 7563 |
| 2025-03-25 | 25.26 | $25.10 | 510 |
| 2025-03-24 | 25.28 | $25.10 | 933 |
| 2025-03-20 | 25.31 | $25.06 | 729 |
| 2025-03-19 | 25.34 | $25.08 | 1257 |
| 2025-03-18 | 25.37 | $25.10 | 2631 |
| 2025-03-17 | 25.40 | $25.05 | 1122 |
| 2025-03-14 | 25.43 | $25.18 | 5722 |
| 2025-03-13 | 25.45 | $25.52 | 3314 |
| 2025-03-12 | 25.45 | $25.50 | 426 |
| 2025-03-11 | 25.44 | $25.51 | 2706 |
| 2025-03-10 | 25.43 | $25.54 | 50 |
| 2025-03-07 | 25.41 | $25.53 | 705 |
| 2025-03-06 | 25.40 | $25.45 | 10662 |
| 2025-03-05 | 25.39 | $25.46 | 1266 |
| 2025-03-04 | 25.39 | $25.45 | 1000 |
| 2025-03-03 | 25.38 | $25.36 | 2101 |
| 2025-02-26 | 25.38 | $25.42 | 11547 |
| 2025-02-25 | 25.37 | $25.36 | 496 |
| 2025-02-24 | 25.37 | $25.39 | 321 |
| 2025-02-21 | 25.36 | $25.35 | 1110 |
| 2025-02-20 | 25.36 | $25.37 | 536 |
| 2025-02-19 | 25.36 | $25.37 | 1999 |
| 2025-02-18 | 25.35 | $25.39 | 1072 |
| 2025-02-13 | 25.34 | $25.42 | 581 |
| 2025-02-12 | 25.33 | $25.39 | 1245 |
| 2025-02-10 | 25.32 | $25.41 | 580 |
| 2025-02-07 | 25.30 | $25.41 | 3512 |
| 2025-02-06 | 25.29 | $25.37 | 9634 |
| 2025-02-04 | 25.27 | $25.37 | 4920 |
| 2025-02-03 | 25.26 | $25.33 | 349 |
| 2025-01-31 | 25.25 | $25.31 | 8847 |
| 2025-01-30 | 25.24 | $25.37 | 439 |
| 2025-01-29 | 25.23 | $25.37 | 2869 |
| 2025-01-28 | 25.21 | $25.25 | 446 |
| 2025-01-27 | 25.21 | $25.24 | 462 |
| 2025-01-24 | 25.20 | $25.25 | 890 |
| 2025-01-23 | 25.19 | $25.25 | 2322 |
| 2025-01-22 | 25.19 | $25.23 | 3029 |
| 2025-01-21 | 25.18 | $25.18 | 244 |
| 2025-01-16 | 25.18 | $25.20 | 3967 |
| 2025-01-15 | 25.18 | $25.19 | 394 |
| 2025-01-14 | 25.19 | $25.20 | 2967 |
| 2025-01-13 | 25.19 | $25.12 | 4315 |
| 2025-01-10 | 25.20 | $25.15 | 501 |
| 2025-01-07 | 25.22 | $25.20 | 303 |
| 2025-01-06 | 25.22 | $25.15 | 1643 |
| 2025-01-02 | 25.24 | $25.25 | 4230 |
| 2024-12-31 | 25.25 | $25.23 | 4470 |
| 2024-12-30 | 25.26 | $25.25 | 1311 |
| 2024-12-27 | 25.27 | $25.17 | 1034 |
| 2024-12-26 | 25.29 | $25.15 | 2831 |
| 2024-12-24 | 25.32 | $25.18 | 427 |
| 2024-12-23 | 25.34 | $25.20 | 946 |
| 2024-12-20 | 25.36 | $25.13 | 2527 |
| 2024-12-19 | 25.39 | $25.11 | 2572 |
| 2024-12-18 | 25.42 | $25.15 | 1027 |
| 2024-12-17 | 25.46 | $25.22 | 1098 |
| 2024-12-16 | 25.48 | $25.16 | 388 |
| 2024-12-13 | 25.52 | $25.24 | 4562 |
| 2024-12-12 | 25.55 | $25.65 | 5608 |
| 2024-12-11 | 25.54 | $25.50 | 385 |
| 2024-12-10 | 25.54 | $25.44 | 4000 |
| 2024-12-09 | 25.55 | $25.59 | 906 |
| 2024-12-06 | 25.55 | $25.56 | 535 |
| 2024-12-04 | 25.54 | $25.66 | 301 |
| 2024-12-03 | 25.53 | $25.64 | 3360 |
| 2024-12-02 | 25.52 | $25.54 | 743 |
| 2024-11-29 | 25.51 | $25.52 | 137 |
| 2024-11-27 | 25.51 | $25.48 | 1189 |
| 2024-11-26 | 25.51 | $25.46 | 392 |
| 2024-11-21 | 25.51 | $25.52 | 3874 |
| 2024-11-20 | 25.50 | $25.51 | 2084 |
| 2024-11-19 | 25.50 | $25.55 | 1390 |
| 2024-11-14 | 25.49 | $25.51 | 687 |
| 2024-11-13 | 25.48 | $25.50 | 401 |
| 2024-11-12 | 25.47 | $25.59 | 449 |
| 2024-11-08 | 25.46 | $25.45 | 1000 |
| 2024-11-07 | 25.45 | $25.59 | 1967 |
| 2024-11-06 | 25.43 | $25.55 | 395 |
| 2024-11-05 | 25.41 | $25.56 | 197 |
| 2024-11-04 | 25.39 | $25.50 | 919 |
| 2024-11-01 | 25.38 | $25.59 | 580 |
| 2024-10-31 | 25.36 | $25.48 | 318 |
| 2024-10-28 | 25.34 | $25.43 | 2623 |
| 2024-10-25 | 25.33 | $25.42 | 818 |
| 2024-10-24 | 25.33 | $25.36 | 402 |
| 2024-10-23 | 25.33 | $25.27 | 2380 |
| 2024-10-21 | 25.33 | $25.35 | 583 |
| 2024-10-18 | 25.33 | $25.43 | 2069 |
| 2024-10-16 | 25.32 | $25.30 | 2861 |
| 2024-10-15 | 25.33 | $25.30 | 565 |
| 2024-10-14 | 25.33 | $25.33 | 1071 |
| 2024-10-11 | 25.33 | $25.25 | 100 |
| 2024-10-10 | 25.34 | $25.39 | 2517 |
| 2024-10-09 | 25.34 | $25.30 | 3104 |
| 2024-10-08 | 25.35 | $25.37 | 706 |
| 2024-10-07 | 25.35 | $25.20 | 437 |
| 2024-10-04 | 25.37 | $25.18 | 6812 |
| 2024-10-03 | 25.39 | $25.27 | 20473 |
| 2024-10-02 | 25.41 | $25.40 | 1681 |
| 2024-10-01 | 25.42 | $25.45 | 1225 |
| 2024-09-30 | 25.42 | $25.45 | 1428 |
| 2024-09-27 | 25.42 | $25.38 | 1425 |
| 2024-09-26 | 25.43 | $25.36 | 4112 |
| 2024-09-25 | 25.45 | $25.42 | 116 |
| 2024-09-24 | 25.45 | $25.44 | 3503 |
| 2024-09-23 | 25.46 | $25.38 | 3459 |
| 2024-09-20 | 25.47 | $25.40 | 8748 |
| 2024-09-19 | 25.48 | $25.29 | 1096 |
| 2024-09-18 | 25.50 | $25.30 | 282 |
| 2024-09-17 | 25.52 | $25.30 | 52462 |
| 2024-09-16 | 25.54 | $25.28 | 5083 |
| 2024-09-13 | 25.57 | $25.20 | 4070 |
| 2024-09-12 | 25.60 | $25.65 | 6214 |
| 2024-09-11 | 25.59 | $25.71 | 378 |
| 2024-09-10 | 25.57 | $25.75 | 2132 |
| 2024-09-09 | 25.54 | $25.75 | 2501 |
| 2024-09-06 | 25.51 | $25.61 | 3961 |
| 2024-09-05 | 25.50 | $25.63 | 4215 |
| 2024-09-04 | 25.48 | $25.67 | 7698 |
| 2024-09-03 | 25.46 | $25.60 | 1045 |
| 2024-08-29 | 25.44 | $25.49 | 1363 |
| 2024-08-28 | 25.43 | $25.53 | 1820 |
| 2024-08-26 | 25.41 | $25.49 | 682 |
| 2024-08-23 | 25.40 | $25.50 | 602 |
| 2024-08-22 | 25.39 | $25.51 | 1441 |
| 2024-08-21 | 25.37 | $25.43 | 450 |
| 2024-08-20 | 25.36 | $25.43 | 552 |
| 2024-08-19 | 25.35 | $25.38 | 6665 |
| 2024-08-16 | 25.35 | $25.40 | 2594 |
| 2024-08-14 | 25.34 | $25.42 | 1736 |
| 2024-08-13 | 25.34 | $25.43 | 3280 |
| 2024-08-12 | 25.33 | $25.40 | 1402 |
| 2024-08-09 | 25.32 | $25.30 | 484 |
| 2024-08-07 | 25.32 | $25.32 | 3889 |
| 2024-08-06 | 25.32 | $25.38 | 500 |
| 2024-08-05 | 25.31 | $25.28 | 1031 |
| 2024-08-02 | 25.31 | $25.36 | 3172 |
| 2024-08-01 | 25.30 | $25.33 | 2525 |
| 2024-07-30 | 25.30 | $25.26 | 551 |
| 2024-07-29 | 25.30 | $25.25 | 4659 |
| 2024-07-26 | 25.30 | $25.27 | 557 |
| 2024-07-25 | 25.30 | $25.32 | 687 |
| 2024-07-24 | 25.29 | $25.33 | 3153 |
| 2024-07-23 | 25.28 | $25.36 | 3713 |
| 2024-07-22 | 25.26 | $25.31 | 972 |
| 2024-07-19 | 25.25 | $25.34 | 2324 |
| 2024-07-18 | 25.24 | $25.45 | 3619 |
| 2024-07-16 | 25.21 | $25.37 | 1110 |
| 2024-07-15 | 25.19 | $25.30 | 3307 |
| 2024-07-12 | 25.18 | $25.21 | 1836 |
| 2024-07-11 | 25.18 | $25.25 | 1147 |
| 2024-07-10 | 25.18 | $25.20 | 3891 |
| 2024-07-08 | 25.18 | $25.29 | 9526 |
| 2024-07-05 | 25.17 | $25.22 | 6700 |
| 2024-07-03 | 25.18 | $25.25 | 3944 |
| 2024-07-02 | 25.18 | $25.15 | 4832 |
| 2024-07-01 | 25.19 | $25.20 | 3030 |
| 2024-06-28 | 25.20 | $25.11 | 4483 |
| 2024-06-27 | 25.21 | $25.09 | 9297 |
| 2024-06-26 | 25.23 | $25.14 | 3354 |
| 2024-06-25 | 25.25 | $25.10 | 2247 |
| 2024-06-24 | 25.27 | $25.05 | 2436 |
| 2024-06-21 | 25.30 | $25.06 | 725 |
| 2024-06-20 | 25.33 | $25.03 | 2368 |
| 2024-06-18 | 25.37 | $25.10 | 5069 |
| 2024-06-17 | 25.40 | $25.09 | 5313 |
| 2024-06-14 | 25.43 | $25.10 | 2689 |
| 2024-06-13 | 25.46 | $25.58 | 725 |
| 2024-06-12 | 25.44 | $25.56 | 2599 |
| 2024-06-11 | 25.42 | $25.50 | 3510 |
| 2024-06-10 | 25.41 | $25.37 | 2200 |
| 2024-06-07 | 25.41 | $25.49 | 3236 |
| 2024-06-05 | 25.39 | $25.51 | 1109 |
| 2024-06-04 | 25.38 | $25.46 | 1004 |
| 2024-05-31 | 25.36 | $25.48 | 612 |
| 2024-05-29 | 25.34 | $25.40 | 1240 |
| 2024-05-28 | 25.33 | $25.33 | 3675 |
| 2024-05-23 | 25.33 | $25.45 | 5991 |
| 2024-05-21 | 25.31 | $25.50 | 1083 |
| 2024-05-17 | 25.29 | $25.25 | 102 |
| 2024-05-16 | 25.28 | $25.51 | 813 |
| 2024-05-15 | 25.26 | $25.27 | 1611 |
| 2024-05-14 | 25.25 | $25.47 | 2006 |
| 2024-05-13 | 25.22 | $25.36 | 1110 |
| 2024-05-10 | 25.21 | $25.29 | 1156 |
| 2024-05-09 | 25.20 | $25.20 | 3400 |
| 2024-05-08 | 25.20 | $25.23 | 499 |
| 2024-05-07 | 25.19 | $25.23 | 11409 |
| 2024-05-06 | 25.19 | $25.27 | 2721 |
| 2024-05-03 | 25.18 | $25.32 | 8393 |
| 2024-05-02 | 25.16 | $25.16 | 1009 |
| 2024-04-30 | 25.16 | $25.13 | 3721 |
| 2024-04-29 | 25.17 | $25.20 | 3140 |
| 2024-04-26 | 25.17 | $25.18 | 1496 |
| 2024-04-25 | 25.17 | $25.07 | 4990 |
| 2024-04-24 | 25.18 | $25.25 | 1427 |
| 2024-04-23 | 25.17 | $25.28 | 1820 |
| 2024-04-22 | 25.16 | $25.12 | 1345 |
| 2024-04-19 | 25.17 | $25.09 | 1515 |
| 2024-04-18 | 25.17 | $25.06 | 450 |
| 2024-04-17 | 25.18 | $25.25 | 2525 |
| 2024-04-16 | 25.18 | $25.06 | 3339 |
| 2024-04-15 | 25.19 | $25.15 | 1425 |
| 2024-04-12 | 25.19 | $25.18 | 4461 |
| 2024-04-11 | 25.18 | $25.15 | 967 |
| 2024-04-10 | 25.19 | $25.22 | 5107 |
| 2024-04-09 | 25.18 | $25.20 | 10117 |
| 2024-04-08 | 25.18 | $25.27 | 3100 |
| 2024-04-05 | 25.17 | $25.21 | 1508 |
| 2024-04-04 | 25.17 | $25.27 | 4445 |
| 2024-04-03 | 25.16 | $25.15 | 6561 |
| 2024-04-02 | 25.16 | $25.18 | 2127 |
| 2024-04-01 | 25.16 | $25.23 | 8821 |
| 2024-03-28 | 25.16 | $25.19 | 3175 |
| 2024-03-27 | 25.16 | $25.15 | 11204 |
| 2024-03-26 | 25.16 | $25.17 | 2390 |
| 2024-03-25 | 25.17 | $25.21 | 3601 |
| 2024-03-22 | 25.17 | $25.10 | 2233 |
| 2024-03-21 | 25.18 | $25.07 | 801 |
| 2024-03-20 | 25.20 | $25.04 | 4298 |
| 2024-03-19 | 25.22 | $25.08 | 1700 |
| 2024-03-18 | 25.23 | $25.04 | 4550 |
| 2024-03-15 | 25.26 | $25.02 | 4281 |
| 2024-03-14 | 25.28 | $25.01 | 20915 |
| 2024-03-13 | 25.31 | $25.44 | 3752 |
| 2024-03-12 | 25.30 | $25.40 | 19582 |
| 2024-03-11 | 25.29 | $25.34 | 97322 |
| 2024-03-08 | 25.28 | $25.23 | 22518 |
| 2024-03-07 | 25.29 | $25.25 | 24581 |
| 2024-03-06 | 25.30 | $25.28 | 43680 |
| 2024-03-05 | 25.30 | $25.22 | 6602 |
| 2024-03-04 | 25.31 | $25.26 | 15291 |
| 2024-03-01 | 25.31 | $25.29 | 2190 |
| 2024-02-29 | 25.31 | $25.28 | 9429 |
| 2024-02-28 | 25.31 | $25.31 | 1400 |
| 2024-02-27 | 25.31 | $25.35 | 804 |
| 2024-02-26 | 25.31 | $25.32 | 725 |
| 2024-02-23 | 25.31 | $25.34 | 2733 |
| 2024-02-22 | 25.30 | $25.33 | 4845 |
| 2024-02-21 | 25.30 | $25.33 | 4035 |
| 2024-02-20 | 25.30 | $25.35 | 903 |
| 2024-02-16 | 25.29 | $25.30 | 2916 |
| 2024-02-15 | 25.29 | $25.25 | 1490 |
| 2024-02-14 | 25.30 | $25.25 | 1312 |
| 2024-02-13 | 25.30 | $25.36 | 100 |
| 2024-02-12 | 25.30 | $25.25 | 6101 |
| 2024-02-09 | 25.30 | $25.32 | 2558 |
| 2024-02-08 | 25.30 | $25.34 | 592 |
| 2024-02-07 | 25.30 | $25.26 | 2450 |
| 2024-02-06 | 25.30 | $25.30 | 1215 |
| 2024-02-05 | 25.30 | $25.29 | 805 |
| 2024-02-02 | 25.30 | $25.33 | 778 |
| 2024-02-01 | 25.30 | $25.26 | 1163 |
| 2024-01-31 | 25.30 | $25.23 | 1295 |
| 2024-01-30 | 25.30 | $25.25 | 13978 |
| 2024-01-29 | 25.30 | $25.36 | 11523 |
| 2024-01-26 | 25.29 | $25.30 | 7482 |
| 2024-01-25 | 25.29 | $25.35 | 900 |
| 2024-01-24 | 25.27 | $25.34 | 3517 |
| 2024-01-23 | 25.26 | $25.27 | 3400 |
| 2024-01-22 | 25.25 | $25.27 | 7984 |
| 2024-01-19 | 25.24 | $25.30 | 3383 |
| 2024-01-18 | 25.23 | $25.35 | 9300 |
| 2024-01-17 | 25.21 | $25.39 | 1423 |
| 2024-01-16 | 25.19 | $25.36 | 17256 |
| 2024-01-12 | 25.16 | $25.32 | 26260 |
| 2024-01-11 | 25.14 | $25.30 | 18805 |
| 2024-01-10 | 25.12 | $25.20 | 12655 |
| 2024-01-09 | 25.11 | $25.20 | 6042 |
| 2024-01-08 | 25.10 | $25.20 | 1480 |
| 2024-01-05 | 25.08 | $25.30 | 9675 |
| 2024-01-04 | 25.06 | $25.20 | 840 |
| 2024-01-03 | 25.05 | $24.99 | 3010 |
| 2024-01-02 | 25.05 | $25.10 | 211 |
| 2023-12-29 | 25.04 | $25.14 | 3402 |
| 2023-12-28 | 25.03 | $25.03 | 1870 |
| 2023-12-27 | 25.03 | $25.10 | 100 |
| 2023-12-26 | 25.02 | $25.04 | 800 |
| 2023-12-22 | 25.02 | $25.02 | 3492 |
| 2023-12-21 | 25.01 | $25.02 | 9142 |
| 2023-12-20 | 25.01 | $25.01 | 2737 |
| 2023-12-19 | 25.01 | $24.98 | 1664 |
| 2023-12-18 | 25.01 | $25.05 | 4001 |
| 2023-12-15 | 25.00 | $24.84 | 1125 |
| 2023-12-14 | 25.01 | $24.98 | 12593 |
| 2023-12-13 | 25.00 | $25.26 | 1862 |
| 2023-12-12 | 24.97 | $25.19 | 3397 |
| 2023-12-11 | 24.94 | $25.08 | 2006 |
| 2023-12-08 | 24.92 | $25.00 | 3225 |
| 2023-12-07 | 24.91 | $25.00 | 5886 |
| 2023-12-06 | 24.89 | $25.00 | 4837 |
| 2023-12-05 | 24.88 | $25.02 | 2026 |
| 2023-12-04 | 24.86 | $25.00 | 2703 |
| 2023-12-01 | 24.85 | $24.80 | 4898 |
| 2023-11-30 | 24.85 | $24.95 | 2419 |
| 2023-11-29 | 24.84 | $24.79 | 1132 |
| 2023-11-28 | 24.85 | $24.99 | 3124 |
| 2023-11-27 | 24.83 | $25.00 | 163 |
| 2023-11-22 | 24.82 | $24.95 | 1801 |
| 2023-11-21 | 24.81 | $24.80 | 801 |
| 2023-11-20 | 24.81 | $24.80 | 2336 |
| 2023-11-17 | 24.81 | $24.71 | 901 |
| 2023-11-16 | 24.81 | $24.80 | 565 |
| 2023-11-15 | 24.81 | $24.80 | 2801 |
| 2023-11-14 | 24.81 | $24.62 | 2826 |
| 2023-11-13 | 24.83 | $24.79 | 1438 |
| 2023-11-10 | 24.83 | $24.80 | 1321 |
| 2023-11-09 | 24.83 | $24.85 | 803 |
| 2023-11-08 | 24.82 | $24.95 | 4526 |
| 2023-11-07 | 24.80 | $24.82 | 4018 |
| 2023-11-06 | 24.79 | $24.78 | 4671 |
| 2023-11-03 | 24.79 | $25.00 | 3315 |
| 2023-11-02 | 24.77 | $25.00 | 1807 |
| 2023-11-01 | 24.74 | $24.80 | 1960 |
| 2023-10-31 | 24.73 | $24.83 | 1043 |
| 2023-10-30 | 24.72 | $24.88 | 1469 |
| 2023-10-27 | 24.70 | $24.82 | 1419 |
| 2023-10-26 | 24.69 | $24.74 | 2148 |
| 2023-10-25 | 24.68 | $24.74 | 1000 |
| 2023-10-23 | 24.67 | $24.65 | 200 |
| 2023-10-20 | 24.68 | $24.59 | 701 |
| 2023-10-19 | 24.68 | $24.64 | 246 |
| 2023-10-18 | 24.69 | $24.70 | 2126 |
| 2023-10-17 | 24.68 | $24.62 | 879 |
| 2023-10-16 | 24.69 | $24.80 | 3301 |
| 2023-10-13 | 24.68 | $24.71 | 201 |
| 2023-10-12 | 24.68 | $24.80 | 1257 |
| 2023-10-11 | 24.66 | $24.69 | 4018 |
| 2023-10-10 | 24.66 | $24.56 | 1881 |
| 2023-10-09 | 24.68 | $24.71 | 936 |
| 2023-10-06 | 24.68 | $24.72 | 1484 |
| 2023-10-05 | 24.68 | $24.62 | 300 |
| 2023-10-04 | 24.69 | $24.60 | 4669 |
| 2023-10-03 | 24.70 | $24.69 | 3173 |
| 2023-10-02 | 24.71 | $24.69 | 382 |
| 2023-09-29 | 24.72 | $24.65 | 4561 |
| 2023-09-28 | 24.73 | $24.67 | 869 |
| 2023-09-27 | 24.74 | $24.65 | 5706 |
| 2023-09-26 | 24.76 | $24.70 | 470 |
| 2023-09-25 | 24.76 | $24.67 | 9647 |
| 2023-09-22 | 24.78 | $24.60 | 2715 |
| 2023-09-21 | 24.80 | $24.60 | 2948 |
| 2023-09-20 | 24.81 | $24.80 | 3333 |
| 2023-09-19 | 24.81 | $24.76 | 14003 |
| 2023-09-18 | 24.81 | $24.66 | 4961 |
| 2023-09-15 | 24.82 | $24.70 | 2189 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.12
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.65
Average
25.25
Maximum
25.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.12 | $25.12 | 1081 |
| 2025-09-26 | 25.14 | $25.19 | 1363 |
| 2025-09-25 | 25.14 | $25.16 | 586 |
| 2025-09-24 | 25.15 | $25.12 | 590 |
| 2025-09-23 | 25.17 | $25.10 | 2888 |
| 2025-09-22 | 25.20 | $25.14 | 2198 |
| 2025-09-19 | 25.22 | $25.10 | 531 |
| 2025-09-18 | 25.26 | $25.08 | 1625 |
| 2025-09-17 | 25.31 | $25.09 | 2712 |
| 2025-09-16 | 25.37 | $25.05 | 4005 |
| 2025-09-15 | 25.44 | $25.03 | 19176 |
| 2025-09-12 | 25.53 | $25.55 | 23305 |
| 2025-09-11 | 25.52 | $25.50 | 2154 |
| 2025-09-10 | 25.53 | $25.50 | 12632 |
| 2025-09-09 | 25.53 | $25.48 | 9865 |
| 2025-09-08 | 25.54 | $25.47 | 19829 |
| 2025-09-05 | 25.56 | $25.48 | 65184 |
| 2025-09-04 | 25.57 | $25.48 | 41278 |
| 2025-09-03 | 25.59 | $25.54 | 4034 |
| 2025-09-02 | 25.59 | $25.53 | 7687 |
| 2025-08-29 | 25.60 | $25.54 | 212 |
| 2025-08-28 | 25.61 | $25.54 | 1868 |
| 2025-08-27 | 25.62 | $25.59 | 755 |
| 2025-08-26 | 25.62 | $25.58 | 308 |
| 2025-08-25 | 25.62 | $25.63 | 576 |
| 2025-08-22 | 25.61 | $25.65 | 2904 |
| 2025-08-21 | 25.59 | $25.54 | 400 |
| 2025-08-20 | 25.60 | $25.63 | 197 |
| 2025-08-19 | 25.58 | $25.59 | 309 |
| 2025-08-18 | 25.57 | $25.66 | 1980 |
| 2025-08-15 | 25.54 | $25.57 | 200 |
| 2025-08-14 | 25.53 | $25.53 | 2008 |
| 2025-08-13 | 25.53 | $25.47 | 1880 |
| 2025-08-12 | 25.53 | $25.45 | 1785 |
| 2025-08-11 | 25.54 | $25.45 | 6410 |
| 2025-08-08 | 25.56 | $25.44 | 1832 |
| 2025-08-07 | 25.57 | $25.55 | 404 |
| 2025-08-06 | 25.57 | $25.45 | 1735 |
| 2025-08-05 | 25.58 | $25.65 | 5639 |
| 2025-08-04 | 25.55 | $25.61 | 7988 |
| 2025-07-31 | 25.53 | $25.55 | 694 |
| 2025-07-30 | 25.52 | $25.60 | 50 |
| 2025-07-29 | 25.49 | $25.45 | 50 |
| 2025-07-28 | 25.49 | $25.48 | 622 |
| 2025-07-25 | 25.48 | $25.60 | 1000 |
| 2025-07-24 | 25.45 | $25.58 | 720 |
| 2025-07-22 | 25.41 | $25.53 | 1625 |
| 2025-07-21 | 25.38 | $25.45 | 1082 |
| 2025-07-18 | 25.36 | $25.50 | 596 |
| 2025-07-17 | 25.33 | $25.38 | 586 |
| 2025-07-16 | 25.31 | $25.42 | 803 |
| 2025-07-15 | 25.29 | $25.42 | 1200 |
| 2025-07-14 | 25.26 | $25.38 | 485 |
| 2025-07-11 | 25.23 | $25.30 | 546 |
| 2025-07-10 | 25.22 | $25.28 | 7401 |
| 2025-07-09 | 25.21 | $25.28 | 213 |
| 2025-07-08 | 25.19 | $25.26 | 633 |
| 2025-07-07 | 25.18 | $25.28 | 413 |
| 2025-07-03 | 25.17 | $25.28 | 2013 |
| 2025-07-02 | 25.15 | $25.15 | 337 |
| 2025-07-01 | 25.16 | $25.25 | 1282 |
| 2025-06-30 | 25.14 | $25.17 | 1345 |
| 2025-06-27 | 25.14 | $25.13 | 2000 |
| 2025-06-26 | 25.15 | $25.14 | 751 |
| 2025-06-25 | 25.17 | $25.08 | 10043 |
| 2025-06-24 | 25.19 | $25.07 | 1944 |
| 2025-06-23 | 25.22 | $25.12 | 1224 |
| 2025-06-20 | 25.25 | $25.12 | 1576 |
| 2025-06-18 | 25.28 | $25.07 | 4882 |
| 2025-06-17 | 25.33 | $25.08 | 1318 |
| 2025-06-16 | 25.38 | $25.08 | 1603 |
| 2025-06-13 | 25.44 | $25.08 | 1635 |
| 2025-06-12 | 25.52 | $25.54 | 2857 |
| 2025-06-11 | 25.50 | $25.54 | 2635 |
| 2025-06-10 | 25.48 | $25.51 | 260 |
| 2025-06-09 | 25.47 | $25.53 | 1081 |
| 2025-06-06 | 25.45 | $25.51 | 1457 |
| 2025-06-05 | 25.43 | $25.42 | 716 |
| 2025-06-04 | 25.42 | $25.39 | 40 |
| 2025-06-03 | 25.42 | $25.41 | 370 |
| 2025-06-02 | 25.41 | $25.41 | 1093 |
| 2025-05-30 | 25.41 | $25.45 | 1696 |
| 2025-05-29 | 25.39 | $25.41 | 2857 |
| 2025-05-28 | 25.38 | $25.40 | 1502 |
| 2025-05-27 | 25.36 | $25.38 | 1167 |
| 2025-05-23 | 25.35 | $25.37 | 410 |
| 2025-05-22 | 25.34 | $25.34 | 962 |
| 2025-05-21 | 25.34 | $25.32 | 100 |
| 2025-05-20 | 25.34 | $25.32 | 985 |
| 2025-05-16 | 25.33 | $25.40 | 542 |
| 2025-05-15 | 25.31 | $25.27 | 2866 |
| 2025-05-14 | 25.32 | $25.31 | 939 |
| 2025-05-13 | 25.31 | $25.32 | 391 |
| 2025-05-12 | 25.30 | $25.45 | 1731 |
| 2025-05-09 | 25.26 | $25.40 | 3931 |
| 2025-05-07 | 25.23 | $25.32 | 400 |
| 2025-05-06 | 25.21 | $25.24 | 1208 |
| 2025-05-02 | 25.20 | $25.35 | 5076 |
| 2025-05-01 | 25.16 | $25.35 | 4276 |
| 2025-04-30 | 25.12 | $25.21 | 202 |
| 2025-04-28 | 25.10 | $25.17 | 617 |
| 2025-04-25 | 25.09 | $25.17 | 1220 |
| 2025-04-24 | 25.08 | $25.19 | 453 |
| 2025-04-23 | 25.06 | $25.16 | 3456 |
| 2025-04-22 | 25.04 | $25.18 | 100 |
| 2025-04-21 | 25.02 | $25.12 | 4778 |
| 2025-04-17 | 25.01 | $25.10 | 339 |
| 2025-04-16 | 25.00 | $25.05 | 1478 |
| 2025-04-15 | 25.00 | $25.05 | 786 |
| 2025-04-14 | 25.00 | $24.96 | 475 |
| 2025-04-11 | 25.02 | $25.06 | 1421 |
| 2025-04-10 | 25.02 | $25.10 | 1041 |
| 2025-04-09 | 25.02 | $24.96 | 875 |
| 2025-04-08 | 25.04 | $25.00 | 2111 |
| 2025-04-07 | 25.06 | $24.96 | 7827 |
| 2025-04-04 | 25.09 | $25.10 | 14169 |
| 2025-04-03 | 25.10 | $25.05 | 6653 |
| 2025-04-02 | 25.12 | $25.11 | 1412 |
| 2025-04-01 | 25.14 | $25.15 | 1059 |
| 2025-03-27 | 25.14 | $25.10 | 2377 |
| 2025-03-26 | 25.16 | $25.10 | 7563 |
| 2025-03-25 | 25.18 | $25.10 | 510 |
| 2025-03-24 | 25.21 | $25.10 | 933 |
| 2025-03-20 | 25.24 | $25.06 | 729 |
| 2025-03-19 | 25.28 | $25.08 | 1257 |
| 2025-03-18 | 25.33 | $25.10 | 2631 |
| 2025-03-17 | 25.38 | $25.05 | 1122 |
| 2025-03-14 | 25.45 | $25.18 | 5722 |
| 2025-03-13 | 25.50 | $25.52 | 3314 |
| 2025-03-12 | 25.49 | $25.50 | 426 |
| 2025-03-11 | 25.48 | $25.51 | 2706 |
| 2025-03-10 | 25.47 | $25.54 | 50 |
| 2025-03-07 | 25.45 | $25.53 | 705 |
| 2025-03-06 | 25.43 | $25.45 | 10662 |
| 2025-03-05 | 25.42 | $25.46 | 1266 |
| 2025-03-04 | 25.40 | $25.45 | 1000 |
| 2025-03-03 | 25.39 | $25.36 | 2101 |
| 2025-02-26 | 25.39 | $25.42 | 11547 |
| 2025-02-25 | 25.38 | $25.36 | 496 |
| 2025-02-24 | 25.38 | $25.39 | 321 |
| 2025-02-21 | 25.38 | $25.35 | 1110 |
| 2025-02-20 | 25.38 | $25.37 | 536 |
| 2025-02-19 | 25.38 | $25.37 | 1999 |
| 2025-02-18 | 25.38 | $25.39 | 1072 |
| 2025-02-13 | 25.37 | $25.42 | 581 |
| 2025-02-12 | 25.35 | $25.39 | 1245 |
| 2025-02-10 | 25.34 | $25.41 | 580 |
| 2025-02-07 | 25.32 | $25.41 | 3512 |
| 2025-02-06 | 25.30 | $25.37 | 9634 |
| 2025-02-04 | 25.29 | $25.37 | 4920 |
| 2025-02-03 | 25.27 | $25.33 | 349 |
| 2025-01-31 | 25.26 | $25.31 | 8847 |
| 2025-01-30 | 25.24 | $25.37 | 439 |
| 2025-01-29 | 25.22 | $25.37 | 2869 |
| 2025-01-28 | 25.19 | $25.25 | 446 |
| 2025-01-27 | 25.18 | $25.24 | 462 |
| 2025-01-24 | 25.18 | $25.25 | 890 |
| 2025-01-23 | 25.17 | $25.25 | 2322 |
| 2025-01-22 | 25.16 | $25.23 | 3029 |
| 2025-01-21 | 25.15 | $25.18 | 244 |
| 2025-01-16 | 25.15 | $25.20 | 3967 |
| 2025-01-15 | 25.15 | $25.19 | 394 |
| 2025-01-14 | 25.15 | $25.20 | 2967 |
| 2025-01-13 | 25.14 | $25.12 | 4315 |
| 2025-01-10 | 25.16 | $25.15 | 501 |
| 2025-01-07 | 25.17 | $25.20 | 303 |
| 2025-01-06 | 25.18 | $25.15 | 1643 |
| 2025-01-02 | 25.19 | $25.25 | 4230 |
| 2024-12-31 | 25.19 | $25.23 | 4470 |
| 2024-12-30 | 25.19 | $25.25 | 1311 |
| 2024-12-27 | 25.19 | $25.17 | 1034 |
| 2024-12-26 | 25.21 | $25.15 | 2831 |
| 2024-12-24 | 25.23 | $25.18 | 427 |
| 2024-12-23 | 25.25 | $25.20 | 946 |
| 2024-12-20 | 25.27 | $25.13 | 2527 |
| 2024-12-19 | 25.31 | $25.11 | 2572 |
| 2024-12-18 | 25.36 | $25.15 | 1027 |
| 2024-12-17 | 25.41 | $25.22 | 1098 |
| 2024-12-16 | 25.46 | $25.16 | 388 |
| 2024-12-13 | 25.52 | $25.24 | 4562 |
| 2024-12-12 | 25.58 | $25.65 | 5608 |
| 2024-12-11 | 25.56 | $25.50 | 385 |
| 2024-12-10 | 25.56 | $25.44 | 4000 |
| 2024-12-09 | 25.59 | $25.59 | 906 |
| 2024-12-06 | 25.58 | $25.56 | 535 |
| 2024-12-04 | 25.58 | $25.66 | 301 |
| 2024-12-03 | 25.55 | $25.64 | 3360 |
| 2024-12-02 | 25.53 | $25.54 | 743 |
| 2024-11-29 | 25.52 | $25.52 | 137 |
| 2024-11-27 | 25.52 | $25.48 | 1189 |
| 2024-11-26 | 25.53 | $25.46 | 392 |
| 2024-11-21 | 25.53 | $25.52 | 3874 |
| 2024-11-20 | 25.53 | $25.51 | 2084 |
| 2024-11-19 | 25.53 | $25.55 | 1390 |
| 2024-11-14 | 25.52 | $25.51 | 687 |
| 2024-11-13 | 25.52 | $25.50 | 401 |
| 2024-11-12 | 25.52 | $25.59 | 449 |
| 2024-11-08 | 25.49 | $25.45 | 1000 |
| 2024-11-07 | 25.50 | $25.59 | 1967 |
| 2024-11-06 | 25.47 | $25.55 | 395 |
| 2024-11-05 | 25.45 | $25.56 | 197 |
| 2024-11-04 | 25.43 | $25.50 | 919 |
| 2024-11-01 | 25.41 | $25.59 | 580 |
| 2024-10-31 | 25.37 | $25.48 | 318 |
| 2024-10-28 | 25.35 | $25.43 | 2623 |
| 2024-10-25 | 25.33 | $25.42 | 818 |
| 2024-10-24 | 25.31 | $25.36 | 402 |
| 2024-10-23 | 25.31 | $25.27 | 2380 |
| 2024-10-21 | 25.32 | $25.35 | 583 |
| 2024-10-18 | 25.32 | $25.43 | 2069 |
| 2024-10-16 | 25.30 | $25.30 | 2861 |
| 2024-10-15 | 25.30 | $25.30 | 565 |
| 2024-10-14 | 25.31 | $25.33 | 1071 |
| 2024-10-11 | 25.31 | $25.25 | 100 |
| 2024-10-10 | 25.32 | $25.39 | 2517 |
| 2024-10-09 | 25.31 | $25.30 | 3104 |
| 2024-10-08 | 25.32 | $25.37 | 706 |
| 2024-10-07 | 25.32 | $25.20 | 437 |
| 2024-10-04 | 25.35 | $25.18 | 6812 |
| 2024-10-03 | 25.39 | $25.27 | 20473 |
| 2024-10-02 | 25.41 | $25.40 | 1681 |
| 2024-10-01 | 25.42 | $25.45 | 1225 |
| 2024-09-30 | 25.41 | $25.45 | 1428 |
| 2024-09-27 | 25.40 | $25.38 | 1425 |
| 2024-09-26 | 25.41 | $25.36 | 4112 |
| 2024-09-25 | 25.42 | $25.42 | 116 |
| 2024-09-24 | 25.43 | $25.44 | 3503 |
| 2024-09-23 | 25.42 | $25.38 | 3459 |
| 2024-09-20 | 25.44 | $25.40 | 8748 |
| 2024-09-19 | 25.44 | $25.29 | 1096 |
| 2024-09-18 | 25.48 | $25.30 | 282 |
| 2024-09-17 | 25.51 | $25.30 | 52462 |
| 2024-09-16 | 25.55 | $25.28 | 5083 |
| 2024-09-13 | 25.61 | $25.20 | 4070 |
| 2024-09-12 | 25.68 | $25.65 | 6214 |
| 2024-09-11 | 25.68 | $25.71 | 378 |
| 2024-09-10 | 25.66 | $25.75 | 2132 |
| 2024-09-09 | 25.63 | $25.75 | 2501 |
| 2024-09-06 | 25.59 | $25.61 | 3961 |
| 2024-09-05 | 25.57 | $25.63 | 4215 |
| 2024-09-04 | 25.55 | $25.67 | 7698 |
| 2024-09-03 | 25.51 | $25.60 | 1045 |
| 2024-08-29 | 25.49 | $25.49 | 1363 |
| 2024-08-28 | 25.48 | $25.53 | 1820 |
| 2024-08-26 | 25.46 | $25.49 | 682 |
| 2024-08-23 | 25.45 | $25.50 | 602 |
| 2024-08-22 | 25.43 | $25.51 | 1441 |
| 2024-08-21 | 25.41 | $25.43 | 450 |
| 2024-08-20 | 25.40 | $25.43 | 552 |
| 2024-08-19 | 25.38 | $25.38 | 6665 |
| 2024-08-16 | 25.38 | $25.40 | 2594 |
| 2024-08-14 | 25.37 | $25.42 | 1736 |
| 2024-08-13 | 25.36 | $25.43 | 3280 |
| 2024-08-12 | 25.34 | $25.40 | 1402 |
| 2024-08-09 | 25.32 | $25.30 | 484 |
| 2024-08-07 | 25.33 | $25.32 | 3889 |
| 2024-08-06 | 25.33 | $25.38 | 500 |
| 2024-08-05 | 25.31 | $25.28 | 1031 |
| 2024-08-02 | 25.32 | $25.36 | 3172 |
| 2024-08-01 | 25.30 | $25.33 | 2525 |
| 2024-07-30 | 25.30 | $25.26 | 551 |
| 2024-07-29 | 25.30 | $25.25 | 4659 |
| 2024-07-26 | 25.31 | $25.27 | 557 |
| 2024-07-25 | 25.32 | $25.32 | 687 |
| 2024-07-24 | 25.31 | $25.33 | 3153 |
| 2024-07-23 | 25.31 | $25.36 | 3713 |
| 2024-07-22 | 25.29 | $25.31 | 972 |
| 2024-07-19 | 25.29 | $25.34 | 2324 |
| 2024-07-18 | 25.27 | $25.45 | 3619 |
| 2024-07-16 | 25.23 | $25.37 | 1110 |
| 2024-07-15 | 25.21 | $25.30 | 3307 |
| 2024-07-12 | 25.19 | $25.21 | 1836 |
| 2024-07-11 | 25.19 | $25.25 | 1147 |
| 2024-07-10 | 25.18 | $25.20 | 3891 |
| 2024-07-08 | 25.18 | $25.29 | 9526 |
| 2024-07-05 | 25.16 | $25.22 | 6700 |
| 2024-07-03 | 25.15 | $25.25 | 3944 |
| 2024-07-02 | 25.14 | $25.15 | 4832 |
| 2024-07-01 | 25.14 | $25.20 | 3030 |
| 2024-06-28 | 25.13 | $25.11 | 4483 |
| 2024-06-27 | 25.15 | $25.09 | 9297 |
| 2024-06-26 | 25.17 | $25.14 | 3354 |
| 2024-06-25 | 25.18 | $25.10 | 2247 |
| 2024-06-24 | 25.20 | $25.05 | 2436 |
| 2024-06-21 | 25.24 | $25.06 | 725 |
| 2024-06-20 | 25.28 | $25.03 | 2368 |
| 2024-06-18 | 25.34 | $25.10 | 5069 |
| 2024-06-17 | 25.39 | $25.09 | 5313 |
| 2024-06-14 | 25.45 | $25.10 | 2689 |
| 2024-06-13 | 25.52 | $25.58 | 725 |
| 2024-06-12 | 25.49 | $25.56 | 2599 |
| 2024-06-11 | 25.47 | $25.50 | 3510 |
| 2024-06-10 | 25.46 | $25.37 | 2200 |
| 2024-06-07 | 25.47 | $25.49 | 3236 |
| 2024-06-05 | 25.45 | $25.51 | 1109 |
| 2024-06-04 | 25.43 | $25.46 | 1004 |
| 2024-05-31 | 25.41 | $25.48 | 612 |
| 2024-05-29 | 25.39 | $25.40 | 1240 |
| 2024-05-28 | 25.38 | $25.33 | 3675 |
| 2024-05-23 | 25.38 | $25.45 | 5991 |
| 2024-05-21 | 25.36 | $25.50 | 1083 |
| 2024-05-17 | 25.33 | $25.25 | 102 |
| 2024-05-16 | 25.34 | $25.51 | 813 |
| 2024-05-15 | 25.29 | $25.27 | 1611 |
| 2024-05-14 | 25.29 | $25.47 | 2006 |
| 2024-05-13 | 25.25 | $25.36 | 1110 |
| 2024-05-10 | 25.23 | $25.29 | 1156 |
| 2024-05-09 | 25.21 | $25.20 | 3400 |
| 2024-05-08 | 25.21 | $25.23 | 499 |
| 2024-05-07 | 25.21 | $25.23 | 11409 |
| 2024-05-06 | 25.20 | $25.27 | 2721 |
| 2024-05-03 | 25.18 | $25.32 | 8393 |
| 2024-05-02 | 25.15 | $25.16 | 1009 |
| 2024-04-30 | 25.16 | $25.13 | 3721 |
| 2024-04-29 | 25.16 | $25.20 | 3140 |
| 2024-04-26 | 25.15 | $25.18 | 1496 |
| 2024-04-25 | 25.15 | $25.07 | 4990 |
| 2024-04-24 | 25.17 | $25.25 | 1427 |
| 2024-04-23 | 25.15 | $25.28 | 1820 |
| 2024-04-22 | 25.13 | $25.12 | 1345 |
| 2024-04-19 | 25.14 | $25.09 | 1515 |
| 2024-04-18 | 25.15 | $25.06 | 450 |
| 2024-04-17 | 25.17 | $25.25 | 2525 |
| 2024-04-16 | 25.15 | $25.06 | 3339 |
| 2024-04-15 | 25.18 | $25.15 | 1425 |
| 2024-04-12 | 25.18 | $25.18 | 4461 |
| 2024-04-11 | 25.19 | $25.15 | 967 |
| 2024-04-10 | 25.19 | $25.22 | 5107 |
| 2024-04-09 | 25.19 | $25.20 | 10117 |
| 2024-04-08 | 25.19 | $25.27 | 3100 |
| 2024-04-05 | 25.17 | $25.21 | 1508 |
| 2024-04-04 | 25.17 | $25.27 | 4445 |
| 2024-04-03 | 25.15 | $25.15 | 6561 |
| 2024-04-02 | 25.15 | $25.18 | 2127 |
| 2024-04-01 | 25.15 | $25.23 | 8821 |
| 2024-03-28 | 25.13 | $25.19 | 3175 |
| 2024-03-27 | 25.13 | $25.15 | 11204 |
| 2024-03-26 | 25.13 | $25.17 | 2390 |
| 2024-03-25 | 25.13 | $25.21 | 3601 |
| 2024-03-22 | 25.11 | $25.10 | 2233 |
| 2024-03-21 | 25.12 | $25.07 | 801 |
| 2024-03-20 | 25.14 | $25.04 | 4298 |
| 2024-03-19 | 25.17 | $25.08 | 1700 |
| 2024-03-18 | 25.19 | $25.04 | 4550 |
| 2024-03-15 | 25.23 | $25.02 | 4281 |
| 2024-03-14 | 25.28 | $25.01 | 20915 |
| 2024-03-13 | 25.34 | $25.44 | 3752 |
| 2024-03-12 | 25.31 | $25.40 | 19582 |
| 2024-03-11 | 25.29 | $25.34 | 97322 |
| 2024-03-08 | 25.28 | $25.23 | 22518 |
| 2024-03-07 | 25.29 | $25.25 | 24581 |
| 2024-03-06 | 25.30 | $25.28 | 43680 |
| 2024-03-05 | 25.30 | $25.22 | 6602 |
| 2024-03-04 | 25.32 | $25.26 | 15291 |
| 2024-03-01 | 25.33 | $25.29 | 2190 |
| 2024-02-29 | 25.33 | $25.28 | 9429 |
| 2024-02-28 | 25.34 | $25.31 | 1400 |
| 2024-02-27 | 25.34 | $25.35 | 804 |
| 2024-02-26 | 25.34 | $25.32 | 725 |
| 2024-02-23 | 25.34 | $25.34 | 2733 |
| 2024-02-22 | 25.33 | $25.33 | 4845 |
| 2024-02-21 | 25.33 | $25.33 | 4035 |
| 2024-02-20 | 25.33 | $25.35 | 903 |
| 2024-02-16 | 25.32 | $25.30 | 2916 |
| 2024-02-15 | 25.32 | $25.25 | 1490 |
| 2024-02-14 | 25.33 | $25.25 | 1312 |
| 2024-02-13 | 25.34 | $25.36 | 100 |
| 2024-02-12 | 25.33 | $25.25 | 6101 |
| 2024-02-09 | 25.34 | $25.32 | 2558 |
| 2024-02-08 | 25.33 | $25.34 | 592 |
| 2024-02-07 | 25.33 | $25.26 | 2450 |
| 2024-02-06 | 25.34 | $25.30 | 1215 |
| 2024-02-05 | 25.34 | $25.29 | 805 |
| 2024-02-02 | 25.34 | $25.33 | 778 |
| 2024-02-01 | 25.33 | $25.26 | 1163 |
| 2024-01-31 | 25.34 | $25.23 | 1295 |
| 2024-01-30 | 25.35 | $25.25 | 13978 |
| 2024-01-29 | 25.36 | $25.36 | 11523 |
| 2024-01-26 | 25.35 | $25.30 | 7482 |
| 2024-01-25 | 25.35 | $25.35 | 900 |
| 2024-01-24 | 25.34 | $25.34 | 3517 |
| 2024-01-23 | 25.33 | $25.27 | 3400 |
| 2024-01-22 | 25.33 | $25.27 | 7984 |
| 2024-01-19 | 25.33 | $25.30 | 3383 |
| 2024-01-18 | 25.33 | $25.35 | 9300 |
| 2024-01-17 | 25.31 | $25.39 | 1423 |
| 2024-01-16 | 25.28 | $25.36 | 17256 |
| 2024-01-12 | 25.25 | $25.32 | 26260 |
| 2024-01-11 | 25.22 | $25.30 | 18805 |
| 2024-01-10 | 25.19 | $25.20 | 12655 |
| 2024-01-09 | 25.18 | $25.20 | 6042 |
| 2024-01-08 | 25.17 | $25.20 | 1480 |
| 2024-01-05 | 25.15 | $25.30 | 9675 |
| 2024-01-04 | 25.11 | $25.20 | 840 |
| 2024-01-03 | 25.08 | $24.99 | 3010 |
| 2024-01-02 | 25.09 | $25.10 | 211 |
| 2023-12-29 | 25.08 | $25.14 | 3402 |
| 2023-12-28 | 25.07 | $25.03 | 1870 |
| 2023-12-27 | 25.07 | $25.10 | 100 |
| 2023-12-26 | 25.05 | $25.04 | 800 |
| 2023-12-22 | 25.05 | $25.02 | 3492 |
| 2023-12-21 | 25.05 | $25.02 | 9142 |
| 2023-12-20 | 25.05 | $25.01 | 2737 |
| 2023-12-19 | 25.05 | $24.98 | 1664 |
| 2023-12-18 | 25.05 | $25.05 | 4001 |
| 2023-12-15 | 25.05 | $24.84 | 1125 |
| 2023-12-14 | 25.08 | $24.98 | 12593 |
| 2023-12-13 | 25.09 | $25.26 | 1862 |
| 2023-12-12 | 25.04 | $25.19 | 3397 |
| 2023-12-11 | 25.00 | $25.08 | 2006 |
| 2023-12-08 | 24.98 | $25.00 | 3225 |
| 2023-12-07 | 24.96 | $25.00 | 5886 |
| 2023-12-06 | 24.95 | $25.00 | 4837 |
| 2023-12-05 | 24.93 | $25.02 | 2026 |
| 2023-12-04 | 24.91 | $25.00 | 2703 |
| 2023-12-01 | 24.88 | $24.80 | 4898 |
| 2023-11-30 | 24.89 | $24.95 | 2419 |
| 2023-11-29 | 24.88 | $24.79 | 1132 |
| 2023-11-28 | 24.89 | $24.99 | 3124 |
| 2023-11-27 | 24.86 | $25.00 | 163 |
| 2023-11-22 | 24.83 | $24.95 | 1801 |
| 2023-11-21 | 24.80 | $24.80 | 801 |
| 2023-11-20 | 24.80 | $24.80 | 2336 |
| 2023-11-17 | 24.80 | $24.71 | 901 |
| 2023-11-16 | 24.82 | $24.80 | 565 |
| 2023-11-15 | 24.82 | $24.80 | 2801 |
| 2023-11-14 | 24.82 | $24.62 | 2826 |
| 2023-11-13 | 24.86 | $24.79 | 1438 |
| 2023-11-10 | 24.86 | $24.80 | 1321 |
| 2023-11-09 | 24.87 | $24.85 | 803 |
| 2023-11-08 | 24.87 | $24.95 | 4526 |
| 2023-11-07 | 24.84 | $24.82 | 4018 |
| 2023-11-06 | 24.84 | $24.78 | 4671 |
| 2023-11-03 | 24.85 | $25.00 | 3315 |
| 2023-11-02 | 24.81 | $25.00 | 1807 |
| 2023-11-01 | 24.77 | $24.80 | 1960 |
| 2023-10-31 | 24.76 | $24.83 | 1043 |
| 2023-10-30 | 24.74 | $24.88 | 1469 |
| 2023-10-27 | 24.71 | $24.82 | 1419 |
| 2023-10-26 | 24.68 | $24.74 | 2148 |
| 2023-10-25 | 24.67 | $24.74 | 1000 |
| 2023-10-23 | 24.66 | $24.65 | 200 |
| 2023-10-20 | 24.66 | $24.59 | 701 |
| 2023-10-19 | 24.68 | $24.64 | 246 |
| 2023-10-18 | 24.69 | $24.70 | 2126 |
| 2023-10-17 | 24.69 | $24.62 | 879 |
| 2023-10-16 | 24.71 | $24.80 | 3301 |
| 2023-10-13 | 24.69 | $24.71 | 201 |
| 2023-10-12 | 24.68 | $24.80 | 1257 |
| 2023-10-11 | 24.66 | $24.69 | 4018 |
| 2023-10-10 | 24.65 | $24.56 | 1881 |
| 2023-10-09 | 24.68 | $24.71 | 936 |
| 2023-10-06 | 24.67 | $24.72 | 1484 |
| 2023-10-05 | 24.66 | $24.62 | 300 |
| 2023-10-04 | 24.68 | $24.60 | 4669 |
| 2023-10-03 | 24.69 | $24.69 | 3173 |
| 2023-10-02 | 24.70 | $24.69 | 382 |
| 2023-09-29 | 24.70 | $24.65 | 4561 |
| 2023-09-28 | 24.71 | $24.67 | 869 |
| 2023-09-27 | 24.72 | $24.65 | 5706 |
| 2023-09-26 | 24.74 | $24.70 | 470 |
| 2023-09-25 | 24.74 | $24.67 | 9647 |
| 2023-09-22 | 24.76 | $24.60 | 2715 |
| 2023-09-21 | 24.79 | $24.60 | 2948 |
| 2023-09-20 | 24.82 | $24.80 | 3333 |
| 2023-09-19 | 24.82 | $24.76 | 14003 |
| 2023-09-18 | 24.83 | $24.66 | 4961 |
| 2023-09-15 | 24.86 | $24.70 | 2189 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.06
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.62
Average
25.25
Maximum
25.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.06 | $25.12 | 1081 |
| 2025-09-26 | 25.06 | $25.19 | 1363 |
| 2025-09-25 | 25.05 | $25.16 | 586 |
| 2025-09-24 | 25.05 | $25.12 | 590 |
| 2025-09-23 | 25.07 | $25.10 | 2888 |
| 2025-09-22 | 25.09 | $25.14 | 2198 |
| 2025-09-19 | 25.11 | $25.10 | 531 |
| 2025-09-18 | 25.15 | $25.08 | 1625 |
| 2025-09-17 | 25.21 | $25.09 | 2712 |
| 2025-09-16 | 25.28 | $25.05 | 4005 |
| 2025-09-15 | 25.37 | $25.03 | 19176 |
| 2025-09-12 | 25.50 | $25.55 | 23305 |
| 2025-09-11 | 25.49 | $25.50 | 2154 |
| 2025-09-10 | 25.49 | $25.50 | 12632 |
| 2025-09-09 | 25.50 | $25.48 | 9865 |
| 2025-09-08 | 25.51 | $25.47 | 19829 |
| 2025-09-05 | 25.53 | $25.48 | 65184 |
| 2025-09-04 | 25.55 | $25.48 | 41278 |
| 2025-09-03 | 25.57 | $25.54 | 4034 |
| 2025-09-02 | 25.58 | $25.53 | 7687 |
| 2025-08-29 | 25.59 | $25.54 | 212 |
| 2025-08-28 | 25.60 | $25.54 | 1868 |
| 2025-08-27 | 25.62 | $25.59 | 755 |
| 2025-08-26 | 25.62 | $25.58 | 308 |
| 2025-08-25 | 25.63 | $25.63 | 576 |
| 2025-08-22 | 25.62 | $25.65 | 2904 |
| 2025-08-21 | 25.59 | $25.54 | 400 |
| 2025-08-20 | 25.60 | $25.63 | 197 |
| 2025-08-19 | 25.59 | $25.59 | 309 |
| 2025-08-18 | 25.58 | $25.66 | 1980 |
| 2025-08-15 | 25.54 | $25.57 | 200 |
| 2025-08-14 | 25.53 | $25.53 | 2008 |
| 2025-08-13 | 25.52 | $25.47 | 1880 |
| 2025-08-12 | 25.53 | $25.45 | 1785 |
| 2025-08-11 | 25.55 | $25.45 | 6410 |
| 2025-08-08 | 25.57 | $25.44 | 1832 |
| 2025-08-07 | 25.60 | $25.55 | 404 |
| 2025-08-06 | 25.60 | $25.45 | 1735 |
| 2025-08-05 | 25.63 | $25.65 | 5639 |
| 2025-08-04 | 25.61 | $25.61 | 7988 |
| 2025-07-31 | 25.58 | $25.55 | 694 |
| 2025-07-30 | 25.57 | $25.60 | 50 |
| 2025-07-29 | 25.54 | $25.45 | 50 |
| 2025-07-28 | 25.55 | $25.48 | 622 |
| 2025-07-25 | 25.55 | $25.60 | 1000 |
| 2025-07-24 | 25.51 | $25.58 | 720 |
| 2025-07-22 | 25.47 | $25.53 | 1625 |
| 2025-07-21 | 25.43 | $25.45 | 1082 |
| 2025-07-18 | 25.41 | $25.50 | 596 |
| 2025-07-17 | 25.37 | $25.38 | 586 |
| 2025-07-16 | 25.35 | $25.42 | 803 |
| 2025-07-15 | 25.32 | $25.42 | 1200 |
| 2025-07-14 | 25.28 | $25.38 | 485 |
| 2025-07-11 | 25.24 | $25.30 | 546 |
| 2025-07-10 | 25.22 | $25.28 | 7401 |
| 2025-07-09 | 25.21 | $25.28 | 213 |
| 2025-07-08 | 25.19 | $25.26 | 633 |
| 2025-07-07 | 25.17 | $25.28 | 413 |
| 2025-07-03 | 25.14 | $25.28 | 2013 |
| 2025-07-02 | 25.11 | $25.15 | 337 |
| 2025-07-01 | 25.11 | $25.25 | 1282 |
| 2025-06-30 | 25.08 | $25.17 | 1345 |
| 2025-06-27 | 25.07 | $25.13 | 2000 |
| 2025-06-26 | 25.08 | $25.14 | 751 |
| 2025-06-25 | 25.08 | $25.08 | 10043 |
| 2025-06-24 | 25.11 | $25.07 | 1944 |
| 2025-06-23 | 25.14 | $25.12 | 1224 |
| 2025-06-20 | 25.17 | $25.12 | 1576 |
| 2025-06-18 | 25.21 | $25.07 | 4882 |
| 2025-06-17 | 25.27 | $25.08 | 1318 |
| 2025-06-16 | 25.35 | $25.08 | 1603 |
| 2025-06-13 | 25.43 | $25.08 | 1635 |
| 2025-06-12 | 25.54 | $25.54 | 2857 |
| 2025-06-11 | 25.53 | $25.54 | 2635 |
| 2025-06-10 | 25.51 | $25.51 | 260 |
| 2025-06-09 | 25.50 | $25.53 | 1081 |
| 2025-06-06 | 25.47 | $25.51 | 1457 |
| 2025-06-05 | 25.44 | $25.42 | 716 |
| 2025-06-04 | 25.44 | $25.39 | 40 |
| 2025-06-03 | 25.45 | $25.41 | 370 |
| 2025-06-02 | 25.44 | $25.41 | 1093 |
| 2025-05-30 | 25.44 | $25.45 | 1696 |
| 2025-05-29 | 25.42 | $25.41 | 2857 |
| 2025-05-28 | 25.41 | $25.40 | 1502 |
| 2025-05-27 | 25.40 | $25.38 | 1167 |
| 2025-05-23 | 25.39 | $25.37 | 410 |
| 2025-05-22 | 25.38 | $25.34 | 962 |
| 2025-05-21 | 25.38 | $25.32 | 100 |
| 2025-05-20 | 25.39 | $25.32 | 985 |
| 2025-05-16 | 25.39 | $25.40 | 542 |
| 2025-05-15 | 25.37 | $25.27 | 2866 |
| 2025-05-14 | 25.38 | $25.31 | 939 |
| 2025-05-13 | 25.38 | $25.32 | 391 |
| 2025-05-12 | 25.38 | $25.45 | 1731 |
| 2025-05-09 | 25.33 | $25.40 | 3931 |
| 2025-05-07 | 25.29 | $25.32 | 400 |
| 2025-05-06 | 25.27 | $25.24 | 1208 |
| 2025-05-02 | 25.26 | $25.35 | 5076 |
| 2025-05-01 | 25.22 | $25.35 | 4276 |
| 2025-04-30 | 25.16 | $25.21 | 202 |
| 2025-04-28 | 25.14 | $25.17 | 617 |
| 2025-04-25 | 25.13 | $25.17 | 1220 |
| 2025-04-24 | 25.11 | $25.19 | 453 |
| 2025-04-23 | 25.08 | $25.16 | 3456 |
| 2025-04-22 | 25.06 | $25.18 | 100 |
| 2025-04-21 | 25.02 | $25.12 | 4778 |
| 2025-04-17 | 25.00 | $25.10 | 339 |
| 2025-04-16 | 24.98 | $25.05 | 1478 |
| 2025-04-15 | 24.97 | $25.05 | 786 |
| 2025-04-14 | 24.96 | $24.96 | 475 |
| 2025-04-11 | 24.98 | $25.06 | 1421 |
| 2025-04-10 | 24.98 | $25.10 | 1041 |
| 2025-04-09 | 24.96 | $24.96 | 875 |
| 2025-04-08 | 24.98 | $25.00 | 2111 |
| 2025-04-07 | 25.00 | $24.96 | 7827 |
| 2025-04-04 | 25.04 | $25.10 | 14169 |
| 2025-04-03 | 25.04 | $25.05 | 6653 |
| 2025-04-02 | 25.06 | $25.11 | 1412 |
| 2025-04-01 | 25.07 | $25.15 | 1059 |
| 2025-03-27 | 25.07 | $25.10 | 2377 |
| 2025-03-26 | 25.08 | $25.10 | 7563 |
| 2025-03-25 | 25.10 | $25.10 | 510 |
| 2025-03-24 | 25.13 | $25.10 | 933 |
| 2025-03-20 | 25.16 | $25.06 | 729 |
| 2025-03-19 | 25.22 | $25.08 | 1257 |
| 2025-03-18 | 25.28 | $25.10 | 2631 |
| 2025-03-17 | 25.35 | $25.05 | 1122 |
| 2025-03-14 | 25.45 | $25.18 | 5722 |
| 2025-03-13 | 25.53 | $25.52 | 3314 |
| 2025-03-12 | 25.52 | $25.50 | 426 |
| 2025-03-11 | 25.52 | $25.51 | 2706 |
| 2025-03-10 | 25.50 | $25.54 | 50 |
| 2025-03-07 | 25.48 | $25.53 | 705 |
| 2025-03-06 | 25.45 | $25.45 | 10662 |
| 2025-03-05 | 25.44 | $25.46 | 1266 |
| 2025-03-04 | 25.43 | $25.45 | 1000 |
| 2025-03-03 | 25.41 | $25.36 | 2101 |
| 2025-02-26 | 25.42 | $25.42 | 11547 |
| 2025-02-25 | 25.41 | $25.36 | 496 |
| 2025-02-24 | 25.41 | $25.39 | 321 |
| 2025-02-21 | 25.41 | $25.35 | 1110 |
| 2025-02-20 | 25.42 | $25.37 | 536 |
| 2025-02-19 | 25.42 | $25.37 | 1999 |
| 2025-02-18 | 25.43 | $25.39 | 1072 |
| 2025-02-13 | 25.42 | $25.42 | 581 |
| 2025-02-12 | 25.41 | $25.39 | 1245 |
| 2025-02-10 | 25.40 | $25.41 | 580 |
| 2025-02-07 | 25.38 | $25.41 | 3512 |
| 2025-02-06 | 25.35 | $25.37 | 9634 |
| 2025-02-04 | 25.34 | $25.37 | 4920 |
| 2025-02-03 | 25.31 | $25.33 | 349 |
| 2025-01-31 | 25.30 | $25.31 | 8847 |
| 2025-01-30 | 25.29 | $25.37 | 439 |
| 2025-01-29 | 25.26 | $25.37 | 2869 |
| 2025-01-28 | 25.21 | $25.25 | 446 |
| 2025-01-27 | 25.20 | $25.24 | 462 |
| 2025-01-24 | 25.19 | $25.25 | 890 |
| 2025-01-23 | 25.18 | $25.25 | 2322 |
| 2025-01-22 | 25.16 | $25.23 | 3029 |
| 2025-01-21 | 25.14 | $25.18 | 244 |
| 2025-01-16 | 25.14 | $25.20 | 3967 |
| 2025-01-15 | 25.13 | $25.19 | 394 |
| 2025-01-14 | 25.12 | $25.20 | 2967 |
| 2025-01-13 | 25.11 | $25.12 | 4315 |
| 2025-01-10 | 25.13 | $25.15 | 501 |
| 2025-01-07 | 25.14 | $25.20 | 303 |
| 2025-01-06 | 25.13 | $25.15 | 1643 |
| 2025-01-02 | 25.15 | $25.25 | 4230 |
| 2024-12-31 | 25.14 | $25.23 | 4470 |
| 2024-12-30 | 25.13 | $25.25 | 1311 |
| 2024-12-27 | 25.11 | $25.17 | 1034 |
| 2024-12-26 | 25.12 | $25.15 | 2831 |
| 2024-12-24 | 25.14 | $25.18 | 427 |
| 2024-12-23 | 25.16 | $25.20 | 946 |
| 2024-12-20 | 25.18 | $25.13 | 2527 |
| 2024-12-19 | 25.22 | $25.11 | 2572 |
| 2024-12-18 | 25.29 | $25.15 | 1027 |
| 2024-12-17 | 25.35 | $25.22 | 1098 |
| 2024-12-16 | 25.41 | $25.16 | 388 |
| 2024-12-13 | 25.50 | $25.24 | 4562 |
| 2024-12-12 | 25.58 | $25.65 | 5608 |
| 2024-12-11 | 25.55 | $25.50 | 385 |
| 2024-12-10 | 25.57 | $25.44 | 4000 |
| 2024-12-09 | 25.60 | $25.59 | 906 |
| 2024-12-06 | 25.60 | $25.56 | 535 |
| 2024-12-04 | 25.60 | $25.66 | 301 |
| 2024-12-03 | 25.57 | $25.64 | 3360 |
| 2024-12-02 | 25.54 | $25.54 | 743 |
| 2024-11-29 | 25.53 | $25.52 | 137 |
| 2024-11-27 | 25.53 | $25.48 | 1189 |
| 2024-11-26 | 25.54 | $25.46 | 392 |
| 2024-11-21 | 25.56 | $25.52 | 3874 |
| 2024-11-20 | 25.56 | $25.51 | 2084 |
| 2024-11-19 | 25.57 | $25.55 | 1390 |
| 2024-11-14 | 25.56 | $25.51 | 687 |
| 2024-11-13 | 25.56 | $25.50 | 401 |
| 2024-11-12 | 25.56 | $25.59 | 449 |
| 2024-11-08 | 25.54 | $25.45 | 1000 |
| 2024-11-07 | 25.55 | $25.59 | 1967 |
| 2024-11-06 | 25.52 | $25.55 | 395 |
| 2024-11-05 | 25.50 | $25.56 | 197 |
| 2024-11-04 | 25.47 | $25.50 | 919 |
| 2024-11-01 | 25.45 | $25.59 | 580 |
| 2024-10-31 | 25.39 | $25.48 | 318 |
| 2024-10-28 | 25.36 | $25.43 | 2623 |
| 2024-10-25 | 25.34 | $25.42 | 818 |
| 2024-10-24 | 25.31 | $25.36 | 402 |
| 2024-10-23 | 25.30 | $25.27 | 2380 |
| 2024-10-21 | 25.31 | $25.35 | 583 |
| 2024-10-18 | 25.31 | $25.43 | 2069 |
| 2024-10-16 | 25.27 | $25.30 | 2861 |
| 2024-10-15 | 25.27 | $25.30 | 565 |
| 2024-10-14 | 25.28 | $25.33 | 1071 |
| 2024-10-11 | 25.27 | $25.25 | 100 |
| 2024-10-10 | 25.29 | $25.39 | 2517 |
| 2024-10-09 | 25.27 | $25.30 | 3104 |
| 2024-10-08 | 25.27 | $25.37 | 706 |
| 2024-10-07 | 25.26 | $25.20 | 437 |
| 2024-10-04 | 25.30 | $25.18 | 6812 |
| 2024-10-03 | 25.35 | $25.27 | 20473 |
| 2024-10-02 | 25.38 | $25.40 | 1681 |
| 2024-10-01 | 25.38 | $25.45 | 1225 |
| 2024-09-30 | 25.37 | $25.45 | 1428 |
| 2024-09-27 | 25.36 | $25.38 | 1425 |
| 2024-09-26 | 25.36 | $25.36 | 4112 |
| 2024-09-25 | 25.38 | $25.42 | 116 |
| 2024-09-24 | 25.37 | $25.44 | 3503 |
| 2024-09-23 | 25.36 | $25.38 | 3459 |
| 2024-09-20 | 25.37 | $25.40 | 8748 |
| 2024-09-19 | 25.38 | $25.29 | 1096 |
| 2024-09-18 | 25.42 | $25.30 | 282 |
| 2024-09-17 | 25.47 | $25.30 | 52462 |
| 2024-09-16 | 25.53 | $25.28 | 5083 |
| 2024-09-13 | 25.61 | $25.20 | 4070 |
| 2024-09-12 | 25.73 | $25.65 | 6214 |
| 2024-09-11 | 25.73 | $25.71 | 378 |
| 2024-09-10 | 25.71 | $25.75 | 2132 |
| 2024-09-09 | 25.68 | $25.75 | 2501 |
| 2024-09-06 | 25.63 | $25.61 | 3961 |
| 2024-09-05 | 25.62 | $25.63 | 4215 |
| 2024-09-04 | 25.59 | $25.67 | 7698 |
| 2024-09-03 | 25.55 | $25.60 | 1045 |
| 2024-08-29 | 25.52 | $25.49 | 1363 |
| 2024-08-28 | 25.51 | $25.53 | 1820 |
| 2024-08-26 | 25.49 | $25.49 | 682 |
| 2024-08-23 | 25.48 | $25.50 | 602 |
| 2024-08-22 | 25.46 | $25.51 | 1441 |
| 2024-08-21 | 25.43 | $25.43 | 450 |
| 2024-08-20 | 25.42 | $25.43 | 552 |
| 2024-08-19 | 25.40 | $25.38 | 6665 |
| 2024-08-16 | 25.40 | $25.40 | 2594 |
| 2024-08-14 | 25.40 | $25.42 | 1736 |
| 2024-08-13 | 25.38 | $25.43 | 3280 |
| 2024-08-12 | 25.35 | $25.40 | 1402 |
| 2024-08-09 | 25.33 | $25.30 | 484 |
| 2024-08-07 | 25.34 | $25.32 | 3889 |
| 2024-08-06 | 25.34 | $25.38 | 500 |
| 2024-08-05 | 25.32 | $25.28 | 1031 |
| 2024-08-02 | 25.33 | $25.36 | 3172 |
| 2024-08-01 | 25.32 | $25.33 | 2525 |
| 2024-07-30 | 25.31 | $25.26 | 551 |
| 2024-07-29 | 25.32 | $25.25 | 4659 |
| 2024-07-26 | 25.34 | $25.27 | 557 |
| 2024-07-25 | 25.35 | $25.32 | 687 |
| 2024-07-24 | 25.35 | $25.33 | 3153 |
| 2024-07-23 | 25.34 | $25.36 | 3713 |
| 2024-07-22 | 25.33 | $25.31 | 972 |
| 2024-07-19 | 25.32 | $25.34 | 2324 |
| 2024-07-18 | 25.31 | $25.45 | 3619 |
| 2024-07-16 | 25.25 | $25.37 | 1110 |
| 2024-07-15 | 25.21 | $25.30 | 3307 |
| 2024-07-12 | 25.19 | $25.21 | 1836 |
| 2024-07-11 | 25.18 | $25.25 | 1147 |
| 2024-07-10 | 25.17 | $25.20 | 3891 |
| 2024-07-08 | 25.16 | $25.29 | 9526 |
| 2024-07-05 | 25.13 | $25.22 | 6700 |
| 2024-07-03 | 25.11 | $25.25 | 3944 |
| 2024-07-02 | 25.08 | $25.15 | 4832 |
| 2024-07-01 | 25.08 | $25.20 | 3030 |
| 2024-06-28 | 25.06 | $25.11 | 4483 |
| 2024-06-27 | 25.07 | $25.09 | 9297 |
| 2024-06-26 | 25.09 | $25.14 | 3354 |
| 2024-06-25 | 25.09 | $25.10 | 2247 |
| 2024-06-24 | 25.12 | $25.05 | 2436 |
| 2024-06-21 | 25.16 | $25.06 | 725 |
| 2024-06-20 | 25.21 | $25.03 | 2368 |
| 2024-06-18 | 25.29 | $25.10 | 5069 |
| 2024-06-17 | 25.36 | $25.09 | 5313 |
| 2024-06-14 | 25.45 | $25.10 | 2689 |
| 2024-06-13 | 25.55 | $25.58 | 725 |
| 2024-06-12 | 25.53 | $25.56 | 2599 |
| 2024-06-11 | 25.50 | $25.50 | 3510 |
| 2024-06-10 | 25.48 | $25.37 | 2200 |
| 2024-06-07 | 25.51 | $25.49 | 3236 |
| 2024-06-05 | 25.49 | $25.51 | 1109 |
| 2024-06-04 | 25.47 | $25.46 | 1004 |
| 2024-05-31 | 25.45 | $25.48 | 612 |
| 2024-05-29 | 25.43 | $25.40 | 1240 |
| 2024-05-28 | 25.42 | $25.33 | 3675 |
| 2024-05-23 | 25.44 | $25.45 | 5991 |
| 2024-05-21 | 25.41 | $25.50 | 1083 |
| 2024-05-17 | 25.37 | $25.25 | 102 |
| 2024-05-16 | 25.39 | $25.51 | 813 |
| 2024-05-15 | 25.33 | $25.27 | 1611 |
| 2024-05-14 | 25.34 | $25.47 | 2006 |
| 2024-05-13 | 25.28 | $25.36 | 1110 |
| 2024-05-10 | 25.25 | $25.29 | 1156 |
| 2024-05-09 | 25.23 | $25.20 | 3400 |
| 2024-05-08 | 25.23 | $25.23 | 499 |
| 2024-05-07 | 25.23 | $25.23 | 11409 |
| 2024-05-06 | 25.22 | $25.27 | 2721 |
| 2024-05-03 | 25.20 | $25.32 | 8393 |
| 2024-05-02 | 25.16 | $25.16 | 1009 |
| 2024-04-30 | 25.16 | $25.13 | 3721 |
| 2024-04-29 | 25.17 | $25.20 | 3140 |
| 2024-04-26 | 25.16 | $25.18 | 1496 |
| 2024-04-25 | 25.15 | $25.07 | 4990 |
| 2024-04-24 | 25.18 | $25.25 | 1427 |
| 2024-04-23 | 25.16 | $25.28 | 1820 |
| 2024-04-22 | 25.12 | $25.12 | 1345 |
| 2024-04-19 | 25.13 | $25.09 | 1515 |
| 2024-04-18 | 25.14 | $25.06 | 450 |
| 2024-04-17 | 25.17 | $25.25 | 2525 |
| 2024-04-16 | 25.15 | $25.06 | 3339 |
| 2024-04-15 | 25.18 | $25.15 | 1425 |
| 2024-04-12 | 25.19 | $25.18 | 4461 |
| 2024-04-11 | 25.20 | $25.15 | 967 |
| 2024-04-10 | 25.21 | $25.22 | 5107 |
| 2024-04-09 | 25.20 | $25.20 | 10117 |
| 2024-04-08 | 25.20 | $25.27 | 3100 |
| 2024-04-05 | 25.18 | $25.21 | 1508 |
| 2024-04-04 | 25.17 | $25.27 | 4445 |
| 2024-04-03 | 25.14 | $25.15 | 6561 |
| 2024-04-02 | 25.14 | $25.18 | 2127 |
| 2024-04-01 | 25.14 | $25.23 | 8821 |
| 2024-03-28 | 25.11 | $25.19 | 3175 |
| 2024-03-27 | 25.10 | $25.15 | 11204 |
| 2024-03-26 | 25.09 | $25.17 | 2390 |
| 2024-03-25 | 25.08 | $25.21 | 3601 |
| 2024-03-22 | 25.06 | $25.10 | 2233 |
| 2024-03-21 | 25.06 | $25.07 | 801 |
| 2024-03-20 | 25.08 | $25.04 | 4298 |
| 2024-03-19 | 25.11 | $25.08 | 1700 |
| 2024-03-18 | 25.14 | $25.04 | 4550 |
| 2024-03-15 | 25.19 | $25.02 | 4281 |
| 2024-03-14 | 25.25 | $25.01 | 20915 |
| 2024-03-13 | 25.33 | $25.44 | 3752 |
| 2024-03-12 | 25.30 | $25.40 | 19582 |
| 2024-03-11 | 25.27 | $25.34 | 97322 |
| 2024-03-08 | 25.25 | $25.23 | 22518 |
| 2024-03-07 | 25.26 | $25.25 | 24581 |
| 2024-03-06 | 25.27 | $25.28 | 43680 |
| 2024-03-05 | 25.27 | $25.22 | 6602 |
| 2024-03-04 | 25.29 | $25.26 | 15291 |
| 2024-03-01 | 25.30 | $25.29 | 2190 |
| 2024-02-29 | 25.31 | $25.28 | 9429 |
| 2024-02-28 | 25.32 | $25.31 | 1400 |
| 2024-02-27 | 25.33 | $25.35 | 804 |
| 2024-02-26 | 25.32 | $25.32 | 725 |
| 2024-02-23 | 25.32 | $25.34 | 2733 |
| 2024-02-22 | 25.31 | $25.33 | 4845 |
| 2024-02-21 | 25.31 | $25.33 | 4035 |
| 2024-02-20 | 25.30 | $25.35 | 903 |
| 2024-02-16 | 25.29 | $25.30 | 2916 |
| 2024-02-15 | 25.28 | $25.25 | 1490 |
| 2024-02-14 | 25.30 | $25.25 | 1312 |
| 2024-02-13 | 25.31 | $25.36 | 100 |
| 2024-02-12 | 25.30 | $25.25 | 6101 |
| 2024-02-09 | 25.31 | $25.32 | 2558 |
| 2024-02-08 | 25.31 | $25.34 | 592 |
| 2024-02-07 | 25.30 | $25.26 | 2450 |
| 2024-02-06 | 25.31 | $25.30 | 1215 |
| 2024-02-05 | 25.31 | $25.29 | 805 |
| 2024-02-02 | 25.32 | $25.33 | 778 |
| 2024-02-01 | 25.31 | $25.26 | 1163 |
| 2024-01-31 | 25.32 | $25.23 | 1295 |
| 2024-01-30 | 25.35 | $25.25 | 13978 |
| 2024-01-29 | 25.37 | $25.36 | 11523 |
| 2024-01-26 | 25.36 | $25.30 | 7482 |
| 2024-01-25 | 25.36 | $25.35 | 900 |
| 2024-01-24 | 25.35 | $25.34 | 3517 |
| 2024-01-23 | 25.34 | $25.27 | 3400 |
| 2024-01-22 | 25.35 | $25.27 | 7984 |
| 2024-01-19 | 25.36 | $25.30 | 3383 |
| 2024-01-18 | 25.36 | $25.35 | 9300 |
| 2024-01-17 | 25.35 | $25.39 | 1423 |
| 2024-01-16 | 25.31 | $25.36 | 17256 |
| 2024-01-12 | 25.27 | $25.32 | 26260 |
| 2024-01-11 | 25.24 | $25.30 | 18805 |
| 2024-01-10 | 25.21 | $25.20 | 12655 |
| 2024-01-09 | 25.20 | $25.20 | 6042 |
| 2024-01-08 | 25.18 | $25.20 | 1480 |
| 2024-01-05 | 25.17 | $25.30 | 9675 |
| 2024-01-04 | 25.11 | $25.20 | 840 |
| 2024-01-03 | 25.07 | $24.99 | 3010 |
| 2024-01-02 | 25.10 | $25.10 | 211 |
| 2023-12-29 | 25.09 | $25.14 | 3402 |
| 2023-12-28 | 25.06 | $25.03 | 1870 |
| 2023-12-27 | 25.07 | $25.10 | 100 |
| 2023-12-26 | 25.05 | $25.04 | 800 |
| 2023-12-22 | 25.05 | $25.02 | 3492 |
| 2023-12-21 | 25.05 | $25.02 | 9142 |
| 2023-12-20 | 25.05 | $25.01 | 2737 |
| 2023-12-19 | 25.05 | $24.98 | 1664 |
| 2023-12-18 | 25.07 | $25.05 | 4001 |
| 2023-12-15 | 25.06 | $24.84 | 1125 |
| 2023-12-14 | 25.12 | $24.98 | 12593 |
| 2023-12-13 | 25.14 | $25.26 | 1862 |
| 2023-12-12 | 25.08 | $25.19 | 3397 |
| 2023-12-11 | 25.03 | $25.08 | 2006 |
| 2023-12-08 | 25.00 | $25.00 | 3225 |
| 2023-12-07 | 24.99 | $25.00 | 5886 |
| 2023-12-06 | 24.97 | $25.00 | 4837 |
| 2023-12-05 | 24.95 | $25.02 | 2026 |
| 2023-12-04 | 24.92 | $25.00 | 2703 |
| 2023-12-01 | 24.89 | $24.80 | 4898 |
| 2023-11-30 | 24.91 | $24.95 | 2419 |
| 2023-11-29 | 24.89 | $24.79 | 1132 |
| 2023-11-28 | 24.91 | $24.99 | 3124 |
| 2023-11-27 | 24.88 | $25.00 | 163 |
| 2023-11-22 | 24.83 | $24.95 | 1801 |
| 2023-11-21 | 24.79 | $24.80 | 801 |
| 2023-11-20 | 24.79 | $24.80 | 2336 |
| 2023-11-17 | 24.78 | $24.71 | 901 |
| 2023-11-16 | 24.81 | $24.80 | 565 |
| 2023-11-15 | 24.81 | $24.80 | 2801 |
| 2023-11-14 | 24.81 | $24.62 | 2826 |
| 2023-11-13 | 24.87 | $24.79 | 1438 |
| 2023-11-10 | 24.89 | $24.80 | 1321 |
| 2023-11-09 | 24.91 | $24.85 | 803 |
| 2023-11-08 | 24.91 | $24.95 | 4526 |
| 2023-11-07 | 24.88 | $24.82 | 4018 |
| 2023-11-06 | 24.89 | $24.78 | 4671 |
| 2023-11-03 | 24.90 | $25.00 | 3315 |
| 2023-11-02 | 24.86 | $25.00 | 1807 |
| 2023-11-01 | 24.80 | $24.80 | 1960 |
| 2023-10-31 | 24.79 | $24.83 | 1043 |
| 2023-10-30 | 24.76 | $24.88 | 1469 |
| 2023-10-27 | 24.72 | $24.82 | 1419 |
| 2023-10-26 | 24.68 | $24.74 | 2148 |
| 2023-10-25 | 24.67 | $24.74 | 1000 |
| 2023-10-23 | 24.65 | $24.65 | 200 |
| 2023-10-20 | 24.65 | $24.59 | 701 |
| 2023-10-19 | 24.67 | $24.64 | 246 |
| 2023-10-18 | 24.69 | $24.70 | 2126 |
| 2023-10-17 | 24.68 | $24.62 | 879 |
| 2023-10-16 | 24.71 | $24.80 | 3301 |
| 2023-10-13 | 24.68 | $24.71 | 201 |
| 2023-10-12 | 24.67 | $24.80 | 1257 |
| 2023-10-11 | 24.63 | $24.69 | 4018 |
| 2023-10-10 | 24.62 | $24.56 | 1881 |
| 2023-10-09 | 24.65 | $24.71 | 936 |
| 2023-10-06 | 24.64 | $24.72 | 1484 |
| 2023-10-05 | 24.62 | $24.62 | 300 |
| 2023-10-04 | 24.64 | $24.60 | 4669 |
| 2023-10-03 | 24.66 | $24.69 | 3173 |
| 2023-10-02 | 24.66 | $24.69 | 382 |
| 2023-09-29 | 24.65 | $24.65 | 4561 |
| 2023-09-28 | 24.67 | $24.67 | 869 |
| 2023-09-27 | 24.68 | $24.65 | 5706 |
| 2023-09-26 | 24.69 | $24.70 | 470 |
| 2023-09-25 | 24.70 | $24.67 | 9647 |
| 2023-09-22 | 24.72 | $24.60 | 2715 |
| 2023-09-21 | 24.76 | $24.60 | 2948 |
| 2023-09-20 | 24.82 | $24.80 | 3333 |
| 2023-09-19 | 24.82 | $24.76 | 14003 |
| 2023-09-18 | 24.83 | $24.66 | 4961 |
| 2023-09-15 | 24.88 | $24.70 | 2189 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.45
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.08
Average
51.31
Maximum
65.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 39.45 | $25.12 | 1081 |
| 2025-09-26 | 42.25 | $25.19 | 1363 |
| 2025-09-25 | 40.53 | $25.16 | 586 |
| 2025-09-24 | 38.20 | $25.12 | 590 |
| 2025-09-23 | 37.03 | $25.10 | 2888 |
| 2025-09-22 | 38.42 | $25.14 | 2198 |
| 2025-09-19 | 36.15 | $25.10 | 531 |
| 2025-09-18 | 35.02 | $25.08 | 1625 |
| 2025-09-17 | 35.32 | $25.09 | 2712 |
| 2025-09-16 | 33.15 | $25.05 | 4005 |
| 2025-09-15 | 32.08 | $25.03 | 19176 |
| 2025-09-12 | 53.33 | $25.55 | 23305 |
| 2025-09-11 | 50.32 | $25.50 | 2154 |
| 2025-09-10 | 50.32 | $25.50 | 12632 |
| 2025-09-09 | 49.14 | $25.48 | 9865 |
| 2025-09-08 | 48.56 | $25.47 | 19829 |
| 2025-09-05 | 49.09 | $25.48 | 65184 |
| 2025-09-04 | 49.09 | $25.48 | 41278 |
| 2025-09-03 | 52.20 | $25.54 | 4034 |
| 2025-09-02 | 51.72 | $25.53 | 7687 |
| 2025-08-29 | 52.22 | $25.54 | 212 |
| 2025-08-28 | 52.22 | $25.54 | 1868 |
| 2025-08-27 | 54.61 | $25.59 | 755 |
| 2025-08-26 | 54.21 | $25.58 | 308 |
| 2025-08-25 | 56.57 | $25.63 | 576 |
| 2025-08-22 | 57.52 | $25.65 | 2904 |
| 2025-08-21 | 53.43 | $25.54 | 400 |
| 2025-08-20 | 57.75 | $25.63 | 197 |
| 2025-08-19 | 56.26 | $25.59 | 309 |
| 2025-08-18 | 59.78 | $25.66 | 1980 |
| 2025-08-15 | 56.45 | $25.57 | 200 |
| 2025-08-14 | 54.88 | $25.53 | 2008 |
| 2025-08-13 | 52.43 | $25.47 | 1880 |
| 2025-08-12 | 51.59 | $25.45 | 1785 |
| 2025-08-11 | 51.59 | $25.45 | 6410 |
| 2025-08-08 | 51.21 | $25.44 | 1832 |
| 2025-08-07 | 55.85 | $25.55 | 404 |
| 2025-08-06 | 52.10 | $25.45 | 1735 |
| 2025-08-05 | 62.14 | $25.65 | 5639 |
| 2025-08-04 | 60.70 | $25.61 | 7988 |
| 2025-07-31 | 58.45 | $25.55 | 694 |
| 2025-07-30 | 61.23 | $25.60 | 50 |
| 2025-07-29 | 55.16 | $25.45 | 50 |
| 2025-07-28 | 56.85 | $25.48 | 622 |
| 2025-07-25 | 64.34 | $25.60 | 1000 |
| 2025-07-24 | 63.58 | $25.58 | 720 |
| 2025-07-22 | 61.64 | $25.53 | 1625 |
| 2025-07-21 | 58.26 | $25.45 | 1082 |
| 2025-07-18 | 61.48 | $25.50 | 596 |
| 2025-07-17 | 55.92 | $25.38 | 586 |
| 2025-07-16 | 58.60 | $25.42 | 803 |
| 2025-07-15 | 58.60 | $25.42 | 1200 |
| 2025-07-14 | 56.73 | $25.38 | 485 |
| 2025-07-11 | 52.68 | $25.30 | 546 |
| 2025-07-10 | 51.60 | $25.28 | 7401 |
| 2025-07-09 | 51.60 | $25.28 | 213 |
| 2025-07-08 | 50.58 | $25.26 | 633 |
| 2025-07-07 | 51.61 | $25.28 | 413 |
| 2025-07-03 | 51.61 | $25.28 | 2013 |
| 2025-07-02 | 45.06 | $25.15 | 337 |
| 2025-07-01 | 50.01 | $25.25 | 1282 |
| 2025-06-30 | 45.45 | $25.17 | 1345 |
| 2025-06-27 | 42.99 | $25.13 | 2000 |
| 2025-06-26 | 43.45 | $25.14 | 751 |
| 2025-06-25 | 39.72 | $25.08 | 10043 |
| 2025-06-24 | 39.08 | $25.07 | 1944 |
| 2025-06-23 | 41.15 | $25.12 | 1224 |
| 2025-06-20 | 41.15 | $25.12 | 1576 |
| 2025-06-18 | 38.20 | $25.07 | 4882 |
| 2025-06-17 | 38.57 | $25.08 | 1318 |
| 2025-06-16 | 38.57 | $25.08 | 1603 |
| 2025-06-13 | 38.57 | $25.08 | 1635 |
| 2025-06-12 | 62.06 | $25.54 | 2857 |
| 2025-06-11 | 62.06 | $25.54 | 2635 |
| 2025-06-10 | 60.65 | $25.51 | 260 |
| 2025-06-09 | 62.11 | $25.53 | 1081 |
| 2025-06-06 | 61.22 | $25.51 | 1457 |
| 2025-06-05 | 56.90 | $25.42 | 716 |
| 2025-06-04 | 55.33 | $25.39 | 40 |
| 2025-06-03 | 56.64 | $25.41 | 370 |
| 2025-06-02 | 56.64 | $25.41 | 1093 |
| 2025-05-30 | 59.17 | $25.45 | 1696 |
| 2025-05-29 | 57.36 | $25.41 | 2857 |
| 2025-05-28 | 56.91 | $25.40 | 1502 |
| 2025-05-27 | 56.02 | $25.38 | 1167 |
| 2025-05-23 | 55.58 | $25.37 | 410 |
| 2025-05-22 | 54.29 | $25.34 | 962 |
| 2025-05-21 | 53.43 | $25.32 | 100 |
| 2025-05-20 | 53.43 | $25.32 | 985 |
| 2025-05-16 | 57.31 | $25.40 | 542 |
| 2025-05-15 | 51.93 | $25.27 | 2866 |
| 2025-05-14 | 53.91 | $25.31 | 939 |
| 2025-05-13 | 54.41 | $25.32 | 391 |
| 2025-05-12 | 61.36 | $25.45 | 1731 |
| 2025-05-09 | 59.47 | $25.40 | 3931 |
| 2025-05-07 | 56.21 | $25.32 | 400 |
| 2025-05-06 | 52.59 | $25.24 | 1208 |
| 2025-05-02 | 58.96 | $25.35 | 5076 |
| 2025-05-01 | 58.96 | $25.35 | 4276 |
| 2025-04-30 | 52.32 | $25.21 | 202 |
| 2025-04-28 | 50.13 | $25.17 | 617 |
| 2025-04-25 | 50.13 | $25.17 | 1220 |
| 2025-04-24 | 51.19 | $25.19 | 453 |
| 2025-04-23 | 49.68 | $25.16 | 3456 |
| 2025-04-22 | 50.68 | $25.18 | 100 |
| 2025-04-21 | 47.68 | $25.12 | 4778 |
| 2025-04-17 | 46.66 | $25.10 | 339 |
| 2025-04-16 | 44.05 | $25.05 | 1478 |
| 2025-04-15 | 44.05 | $25.05 | 786 |
| 2025-04-14 | 39.23 | $24.96 | 475 |
| 2025-04-11 | 43.16 | $25.06 | 1421 |
| 2025-04-10 | 44.86 | $25.10 | 1041 |
| 2025-04-09 | 36.52 | $24.96 | 875 |
| 2025-04-08 | 38.09 | $25.00 | 2111 |
| 2025-04-07 | 35.46 | $24.96 | 7827 |
| 2025-04-04 | 41.28 | $25.10 | 14169 |
| 2025-04-03 | 37.82 | $25.05 | 6653 |
| 2025-04-02 | 40.54 | $25.11 | 1412 |
| 2025-04-01 | 42.48 | $25.15 | 1059 |
| 2025-03-27 | 39.02 | $25.10 | 2377 |
| 2025-03-26 | 39.02 | $25.10 | 7563 |
| 2025-03-25 | 39.02 | $25.10 | 510 |
| 2025-03-24 | 39.02 | $25.10 | 933 |
| 2025-03-20 | 36.53 | $25.06 | 729 |
| 2025-03-19 | 37.26 | $25.08 | 1257 |
| 2025-03-18 | 37.97 | $25.10 | 2631 |
| 2025-03-17 | 35.01 | $25.05 | 1122 |
| 2025-03-14 | 39.68 | $25.18 | 5722 |
| 2025-03-13 | 59.33 | $25.52 | 3314 |
| 2025-03-12 | 58.18 | $25.50 | 426 |
| 2025-03-11 | 58.97 | $25.51 | 2706 |
| 2025-03-10 | 61.37 | $25.54 | 50 |
| 2025-03-07 | 60.87 | $25.53 | 705 |
| 2025-03-06 | 56.56 | $25.45 | 10662 |
| 2025-03-05 | 57.31 | $25.46 | 1266 |
| 2025-03-04 | 56.77 | $25.45 | 1000 |
| 2025-03-03 | 51.49 | $25.36 | 2101 |
| 2025-02-26 | 55.80 | $25.42 | 11547 |
| 2025-02-25 | 51.98 | $25.36 | 496 |
| 2025-02-24 | 54.21 | $25.39 | 321 |
| 2025-02-21 | 51.58 | $25.35 | 1110 |
| 2025-02-20 | 53.02 | $25.37 | 536 |
| 2025-02-19 | 53.02 | $25.37 | 1999 |
| 2025-02-18 | 54.40 | $25.39 | 1072 |
| 2025-02-13 | 56.49 | $25.42 | 581 |
| 2025-02-12 | 54.84 | $25.39 | 1245 |
| 2025-02-10 | 56.19 | $25.41 | 580 |
| 2025-02-07 | 56.19 | $25.41 | 3512 |
| 2025-02-06 | 54.16 | $25.37 | 9634 |
| 2025-02-04 | 54.16 | $25.37 | 4920 |
| 2025-02-03 | 52.15 | $25.33 | 349 |
| 2025-01-31 | 51.13 | $25.31 | 8847 |
| 2025-01-30 | 54.43 | $25.37 | 439 |
| 2025-01-29 | 54.43 | $25.37 | 2869 |
| 2025-01-28 | 48.43 | $25.25 | 446 |
| 2025-01-27 | 47.89 | $25.24 | 462 |
| 2025-01-24 | 48.38 | $25.25 | 890 |
| 2025-01-23 | 48.38 | $25.25 | 2322 |
| 2025-01-22 | 47.42 | $25.23 | 3029 |
| 2025-01-21 | 44.99 | $25.18 | 244 |
| 2025-01-16 | 45.80 | $25.20 | 3967 |
| 2025-01-15 | 45.33 | $25.19 | 394 |
| 2025-01-14 | 45.70 | $25.20 | 2967 |
| 2025-01-13 | 42.10 | $25.12 | 4315 |
| 2025-01-10 | 43.12 | $25.15 | 501 |
| 2025-01-07 | 44.84 | $25.20 | 303 |
| 2025-01-06 | 42.67 | $25.15 | 1643 |
| 2025-01-02 | 46.12 | $25.25 | 4230 |
| 2024-12-31 | 45.28 | $25.23 | 4470 |
| 2024-12-30 | 45.96 | $25.25 | 1311 |
| 2024-12-27 | 42.68 | $25.17 | 1034 |
| 2024-12-26 | 41.85 | $25.15 | 2831 |
| 2024-12-24 | 42.74 | $25.18 | 427 |
| 2024-12-23 | 43.32 | $25.20 | 946 |
| 2024-12-20 | 40.63 | $25.13 | 2527 |
| 2024-12-19 | 39.85 | $25.11 | 2572 |
| 2024-12-18 | 40.86 | $25.15 | 1027 |
| 2024-12-17 | 42.67 | $25.22 | 1098 |
| 2024-12-16 | 40.53 | $25.16 | 388 |
| 2024-12-13 | 42.54 | $25.24 | 4562 |
| 2024-12-12 | 56.08 | $25.65 | 5608 |
| 2024-12-11 | 50.62 | $25.50 | 385 |
| 2024-12-10 | 48.17 | $25.44 | 4000 |
| 2024-12-09 | 54.60 | $25.59 | 906 |
| 2024-12-06 | 53.42 | $25.56 | 535 |
| 2024-12-04 | 58.22 | $25.66 | 301 |
| 2024-12-03 | 57.50 | $25.64 | 3360 |
| 2024-12-02 | 53.67 | $25.54 | 743 |
| 2024-11-29 | 52.87 | $25.52 | 137 |
| 2024-11-27 | 51.26 | $25.48 | 1189 |
| 2024-11-26 | 50.45 | $25.46 | 392 |
| 2024-11-21 | 52.94 | $25.52 | 3874 |
| 2024-11-20 | 52.57 | $25.51 | 2084 |
| 2024-11-19 | 54.19 | $25.55 | 1390 |
| 2024-11-14 | 52.81 | $25.51 | 687 |
| 2024-11-13 | 52.47 | $25.50 | 401 |
| 2024-11-12 | 55.92 | $25.59 | 449 |
| 2024-11-08 | 51.18 | $25.45 | 1000 |
| 2024-11-07 | 57.01 | $25.59 | 1967 |
| 2024-11-06 | 55.64 | $25.55 | 395 |
| 2024-11-05 | 56.06 | $25.56 | 197 |
| 2024-11-04 | 54.06 | $25.50 | 919 |
| 2024-11-01 | 57.81 | $25.59 | 580 |
| 2024-10-31 | 54.11 | $25.48 | 318 |
| 2024-10-28 | 52.31 | $25.43 | 2623 |
| 2024-10-25 | 51.95 | $25.42 | 818 |
| 2024-10-24 | 49.80 | $25.36 | 402 |
| 2024-10-23 | 46.37 | $25.27 | 2380 |
| 2024-10-21 | 49.21 | $25.35 | 583 |
| 2024-10-18 | 52.24 | $25.43 | 2069 |
| 2024-10-16 | 47.22 | $25.30 | 2861 |
| 2024-10-15 | 47.22 | $25.30 | 565 |
| 2024-10-14 | 48.28 | $25.33 | 1071 |
| 2024-10-11 | 45.16 | $25.25 | 100 |
| 2024-10-10 | 50.18 | $25.39 | 2517 |
| 2024-10-09 | 46.56 | $25.30 | 3104 |
| 2024-10-08 | 49.20 | $25.37 | 706 |
| 2024-10-07 | 41.53 | $25.20 | 437 |
| 2024-10-04 | 40.53 | $25.18 | 6812 |
| 2024-10-03 | 43.74 | $25.27 | 20473 |
| 2024-10-02 | 49.07 | $25.40 | 1681 |
| 2024-10-01 | 51.36 | $25.45 | 1225 |
| 2024-09-30 | 51.36 | $25.45 | 1428 |
| 2024-09-27 | 48.31 | $25.38 | 1425 |
| 2024-09-26 | 47.42 | $25.36 | 4112 |
| 2024-09-25 | 49.88 | $25.42 | 116 |
| 2024-09-24 | 50.71 | $25.44 | 3503 |
| 2024-09-23 | 48.25 | $25.38 | 3459 |
| 2024-09-20 | 49.02 | $25.40 | 8748 |
| 2024-09-19 | 44.35 | $25.29 | 1096 |
| 2024-09-18 | 44.71 | $25.30 | 282 |
| 2024-09-17 | 44.71 | $25.30 | 52462 |
| 2024-09-16 | 43.90 | $25.28 | 5083 |
| 2024-09-13 | 40.60 | $25.20 | 4070 |
| 2024-09-12 | 59.19 | $25.65 | 6214 |
| 2024-09-11 | 62.83 | $25.71 | 378 |
| 2024-09-10 | 65.38 | $25.75 | 2132 |
| 2024-09-09 | 65.38 | $25.75 | 2501 |
| 2024-09-06 | 60.29 | $25.61 | 3961 |
| 2024-09-05 | 61.52 | $25.63 | 4215 |
| 2024-09-04 | 64.00 | $25.67 | 7698 |
| 2024-09-03 | 61.42 | $25.60 | 1045 |
| 2024-08-29 | 56.79 | $25.49 | 1363 |
| 2024-08-28 | 59.25 | $25.53 | 1820 |
| 2024-08-26 | 57.50 | $25.49 | 682 |
| 2024-08-23 | 58.09 | $25.50 | 602 |
| 2024-08-22 | 58.66 | $25.51 | 1441 |
| 2024-08-21 | 55.32 | $25.43 | 450 |
| 2024-08-20 | 55.32 | $25.43 | 552 |
| 2024-08-19 | 53.19 | $25.38 | 6665 |
| 2024-08-16 | 54.17 | $25.40 | 2594 |
| 2024-08-14 | 55.14 | $25.42 | 1736 |
| 2024-08-13 | 55.61 | $25.43 | 3280 |
| 2024-08-12 | 54.50 | $25.40 | 1402 |
| 2024-08-09 | 50.58 | $25.30 | 484 |
| 2024-08-07 | 51.43 | $25.32 | 3889 |
| 2024-08-06 | 53.98 | $25.38 | 500 |
| 2024-08-05 | 50.05 | $25.28 | 1031 |
| 2024-08-02 | 53.53 | $25.36 | 3172 |
| 2024-08-01 | 52.35 | $25.33 | 2525 |
| 2024-07-30 | 49.51 | $25.26 | 551 |
| 2024-07-29 | 49.09 | $25.25 | 4659 |
| 2024-07-26 | 49.87 | $25.27 | 557 |
| 2024-07-25 | 51.80 | $25.32 | 687 |
| 2024-07-24 | 52.19 | $25.33 | 3153 |
| 2024-07-23 | 53.32 | $25.36 | 3713 |
| 2024-07-22 | 51.66 | $25.31 | 972 |
| 2024-07-19 | 52.73 | $25.34 | 2324 |
| 2024-07-18 | 56.82 | $25.45 | 3619 |
| 2024-07-16 | 54.37 | $25.37 | 1110 |
| 2024-07-15 | 52.12 | $25.30 | 3307 |
| 2024-07-12 | 49.05 | $25.21 | 1836 |
| 2024-07-11 | 50.42 | $25.25 | 1147 |
| 2024-07-10 | 48.72 | $25.20 | 3891 |
| 2024-07-08 | 51.75 | $25.29 | 9526 |
| 2024-07-05 | 49.42 | $25.22 | 6700 |
| 2024-07-03 | 50.41 | $25.25 | 3944 |
| 2024-07-02 | 47.06 | $25.15 | 4832 |
| 2024-07-01 | 48.62 | $25.20 | 3030 |
| 2024-06-28 | 45.54 | $25.11 | 4483 |
| 2024-06-27 | 44.84 | $25.09 | 9297 |
| 2024-06-26 | 46.25 | $25.14 | 3354 |
| 2024-06-25 | 44.93 | $25.10 | 2247 |
| 2024-06-24 | 43.28 | $25.05 | 2436 |
| 2024-06-21 | 43.53 | $25.06 | 725 |
| 2024-06-20 | 42.59 | $25.03 | 2368 |
| 2024-06-18 | 44.22 | $25.10 | 5069 |
| 2024-06-17 | 43.93 | $25.09 | 5313 |
| 2024-06-14 | 44.15 | $25.10 | 2689 |
| 2024-06-13 | 57.09 | $25.58 | 725 |
| 2024-06-12 | 56.59 | $25.56 | 2599 |
| 2024-06-11 | 55.08 | $25.50 | 3510 |
| 2024-06-10 | 51.64 | $25.37 | 2200 |
| 2024-06-07 | 55.36 | $25.49 | 3236 |
| 2024-06-05 | 56.00 | $25.51 | 1109 |
| 2024-06-04 | 54.76 | $25.46 | 1004 |
| 2024-05-31 | 55.35 | $25.48 | 612 |
| 2024-05-29 | 53.44 | $25.40 | 1240 |
| 2024-05-28 | 51.71 | $25.33 | 3675 |
| 2024-05-23 | 55.03 | $25.45 | 5991 |
| 2024-05-21 | 56.46 | $25.50 | 1083 |
| 2024-05-17 | 50.31 | $25.25 | 102 |
| 2024-05-16 | 58.47 | $25.51 | 813 |
| 2024-05-15 | 51.59 | $25.27 | 1611 |
| 2024-05-14 | 59.38 | $25.47 | 2006 |
| 2024-05-13 | 55.90 | $25.36 | 1110 |
| 2024-05-10 | 53.49 | $25.29 | 1156 |
| 2024-05-09 | 50.16 | $25.20 | 3400 |
| 2024-05-08 | 51.33 | $25.23 | 499 |
| 2024-05-07 | 51.33 | $25.23 | 11409 |
| 2024-05-06 | 52.80 | $25.27 | 2721 |
| 2024-05-03 | 54.66 | $25.32 | 8393 |
| 2024-05-02 | 49.22 | $25.16 | 1009 |
| 2024-04-30 | 48.11 | $25.13 | 3721 |
| 2024-04-29 | 50.56 | $25.20 | 3140 |
| 2024-04-26 | 49.86 | $25.18 | 1496 |
| 2024-04-25 | 45.90 | $25.07 | 4990 |
| 2024-04-24 | 52.33 | $25.25 | 1427 |
| 2024-04-23 | 53.52 | $25.28 | 1820 |
| 2024-04-22 | 47.48 | $25.12 | 1345 |
| 2024-04-19 | 46.24 | $25.09 | 1515 |
| 2024-04-18 | 45.00 | $25.06 | 450 |
| 2024-04-17 | 52.23 | $25.25 | 2525 |
| 2024-04-16 | 43.62 | $25.06 | 3339 |
| 2024-04-15 | 47.47 | $25.15 | 1425 |
| 2024-04-12 | 48.84 | $25.18 | 4461 |
| 2024-04-11 | 47.40 | $25.15 | 967 |
| 2024-04-10 | 50.55 | $25.22 | 5107 |
| 2024-04-09 | 49.64 | $25.20 | 10117 |
| 2024-04-08 | 52.87 | $25.27 | 3100 |
| 2024-04-05 | 50.23 | $25.21 | 1508 |
| 2024-04-04 | 53.05 | $25.27 | 4445 |
| 2024-04-03 | 47.45 | $25.15 | 6561 |
| 2024-04-02 | 48.84 | $25.18 | 2127 |
| 2024-04-01 | 51.20 | $25.23 | 8821 |
| 2024-03-28 | 49.33 | $25.19 | 3175 |
| 2024-03-27 | 47.43 | $25.15 | 11204 |
| 2024-03-26 | 48.29 | $25.17 | 2390 |
| 2024-03-25 | 50.02 | $25.21 | 3601 |
| 2024-03-22 | 44.87 | $25.10 | 2233 |
| 2024-03-21 | 43.35 | $25.07 | 801 |
| 2024-03-20 | 41.84 | $25.04 | 4298 |
| 2024-03-19 | 43.30 | $25.08 | 1700 |
| 2024-03-18 | 41.35 | $25.04 | 4550 |
| 2024-03-15 | 40.37 | $25.02 | 4281 |
| 2024-03-14 | 39.90 | $25.01 | 20915 |
| 2024-03-13 | 59.18 | $25.44 | 3752 |
| 2024-03-12 | 57.36 | $25.40 | 19582 |
| 2024-03-11 | 54.47 | $25.34 | 97322 |
| 2024-03-08 | 48.36 | $25.23 | 22518 |
| 2024-03-07 | 49.50 | $25.25 | 24581 |
| 2024-03-06 | 51.24 | $25.28 | 43680 |
| 2024-03-05 | 47.76 | $25.22 | 6602 |
| 2024-03-04 | 50.02 | $25.26 | 15291 |
| 2024-03-01 | 51.76 | $25.29 | 2190 |
| 2024-02-29 | 51.22 | $25.28 | 9429 |
| 2024-02-28 | 52.90 | $25.31 | 1400 |
| 2024-02-27 | 55.20 | $25.35 | 804 |
| 2024-02-26 | 53.77 | $25.32 | 725 |
| 2024-02-23 | 54.88 | $25.34 | 2733 |
| 2024-02-22 | 54.43 | $25.33 | 4845 |
| 2024-02-21 | 54.43 | $25.33 | 4035 |
| 2024-02-20 | 55.42 | $25.35 | 903 |
| 2024-02-16 | 53.41 | $25.30 | 2916 |
| 2024-02-15 | 51.33 | $25.25 | 1490 |
| 2024-02-14 | 51.33 | $25.25 | 1312 |
| 2024-02-13 | 56.33 | $25.36 | 100 |
| 2024-02-12 | 51.87 | $25.25 | 6101 |
| 2024-02-09 | 55.29 | $25.32 | 2558 |
| 2024-02-08 | 56.29 | $25.34 | 592 |
| 2024-02-07 | 53.05 | $25.26 | 2450 |
| 2024-02-06 | 54.99 | $25.30 | 1215 |
| 2024-02-05 | 54.59 | $25.29 | 805 |
| 2024-02-02 | 56.47 | $25.33 | 778 |
| 2024-02-01 | 53.83 | $25.26 | 1163 |
| 2024-01-31 | 52.66 | $25.23 | 1295 |
| 2024-01-30 | 53.52 | $25.25 | 13978 |
| 2024-01-29 | 58.51 | $25.36 | 11523 |
| 2024-01-26 | 56.40 | $25.30 | 7482 |
| 2024-01-25 | 58.76 | $25.35 | 900 |
| 2024-01-24 | 58.43 | $25.34 | 3517 |
| 2024-01-23 | 56.09 | $25.27 | 3400 |
| 2024-01-22 | 56.09 | $25.27 | 7984 |
| 2024-01-19 | 57.34 | $25.30 | 3383 |
| 2024-01-18 | 59.44 | $25.35 | 9300 |
| 2024-01-17 | 61.13 | $25.39 | 1423 |
| 2024-01-16 | 60.33 | $25.36 | 17256 |
| 2024-01-12 | 59.25 | $25.32 | 26260 |
| 2024-01-11 | 58.72 | $25.30 | 18805 |
| 2024-01-10 | 56.01 | $25.20 | 12655 |
| 2024-01-09 | 56.01 | $25.20 | 6042 |
| 2024-01-08 | 56.01 | $25.20 | 1480 |
| 2024-01-05 | 59.36 | $25.30 | 9675 |
| 2024-01-04 | 56.91 | $25.20 | 840 |
| 2024-01-03 | 51.01 | $24.99 | 3010 |
| 2024-01-02 | 54.74 | $25.10 | 211 |
| 2023-12-29 | 56.16 | $25.14 | 3402 |
| 2023-12-28 | 52.98 | $25.03 | 1870 |
| 2023-12-27 | 55.41 | $25.10 | 100 |
| 2023-12-26 | 53.68 | $25.04 | 800 |
| 2023-12-22 | 53.10 | $25.02 | 3492 |
| 2023-12-21 | 53.10 | $25.02 | 9142 |
| 2023-12-20 | 52.84 | $25.01 | 2737 |
| 2023-12-19 | 52.07 | $24.98 | 1664 |
| 2023-12-18 | 54.02 | $25.05 | 4001 |
| 2023-12-15 | 48.51 | $24.84 | 1125 |
| 2023-12-14 | 52.49 | $24.98 | 12593 |
| 2023-12-13 | 62.21 | $25.26 | 1862 |
| 2023-12-12 | 60.47 | $25.19 | 3397 |
| 2023-12-11 | 57.56 | $25.08 | 2006 |
| 2023-12-08 | 55.28 | $25.00 | 3225 |
| 2023-12-07 | 55.28 | $25.00 | 5886 |
| 2023-12-06 | 55.28 | $25.00 | 4837 |
| 2023-12-05 | 55.93 | $25.02 | 2026 |
| 2023-12-04 | 55.43 | $25.00 | 2703 |
| 2023-12-01 | 50.14 | $24.80 | 4898 |
| 2023-11-30 | 54.78 | $24.95 | 2419 |
| 2023-11-29 | 50.10 | $24.79 | 1132 |
| 2023-11-28 | 57.11 | $24.99 | 3124 |
| 2023-11-27 | 57.49 | $25.00 | 163 |
| 2023-11-22 | 56.10 | $24.95 | 1801 |
| 2023-11-21 | 51.57 | $24.80 | 801 |
| 2023-11-20 | 51.57 | $24.80 | 2336 |
| 2023-11-17 | 48.70 | $24.71 | 901 |
| 2023-11-16 | 51.60 | $24.80 | 565 |
| 2023-11-15 | 51.60 | $24.80 | 2801 |
| 2023-11-14 | 45.77 | $24.62 | 2826 |
| 2023-11-13 | 51.32 | $24.79 | 1438 |
| 2023-11-10 | 51.67 | $24.80 | 1321 |
| 2023-11-09 | 53.40 | $24.85 | 803 |
| 2023-11-08 | 57.03 | $24.95 | 4526 |
| 2023-11-07 | 53.09 | $24.82 | 4018 |
| 2023-11-06 | 51.80 | $24.78 | 4671 |
| 2023-11-03 | 60.50 | $25.00 | 3315 |
| 2023-11-02 | 60.50 | $25.00 | 1807 |
| 2023-11-01 | 54.19 | $24.80 | 1960 |
| 2023-10-31 | 55.45 | $24.83 | 1043 |
| 2023-10-30 | 57.57 | $24.88 | 1469 |
| 2023-10-27 | 55.64 | $24.82 | 1419 |
| 2023-10-26 | 52.91 | $24.74 | 2148 |
| 2023-10-25 | 52.91 | $24.74 | 1000 |
| 2023-10-23 | 49.78 | $24.65 | 200 |
| 2023-10-20 | 47.58 | $24.59 | 701 |
| 2023-10-19 | 49.29 | $24.64 | 246 |
| 2023-10-18 | 51.41 | $24.70 | 2126 |
| 2023-10-17 | 48.62 | $24.62 | 879 |
| 2023-10-16 | 55.41 | $24.80 | 3301 |
| 2023-10-13 | 52.24 | $24.71 | 201 |
| 2023-10-12 | 56.03 | $24.80 | 1257 |
| 2023-10-11 | 51.99 | $24.69 | 4018 |
| 2023-10-10 | 46.47 | $24.56 | 1881 |
| 2023-10-09 | 53.17 | $24.71 | 936 |
| 2023-10-06 | 53.66 | $24.72 | 1484 |
| 2023-10-05 | 49.21 | $24.62 | 300 |
| 2023-10-04 | 48.27 | $24.60 | 4669 |
| 2023-10-03 | 52.43 | $24.69 | 3173 |
| 2023-10-02 | 52.43 | $24.69 | 382 |
| 2023-09-29 | 50.73 | $24.65 | 4561 |
| 2023-09-28 | 51.60 | $24.67 | 869 |
| 2023-09-27 | 50.79 | $24.65 | 5706 |
| 2023-09-26 | 52.90 | $24.70 | 470 |
| 2023-09-25 | 51.76 | $24.67 | 9647 |
| 2023-09-22 | 49.03 | $24.60 | 2715 |
| 2023-09-21 | 49.03 | $24.60 | 2948 |
| 2023-09-20 | 57.41 | $24.80 | 3333 |
| 2023-09-19 | 55.98 | $24.76 | 14003 |
| 2023-09-18 | 52.16 | $24.66 | 4961 |
| 2023-09-15 | 53.94 | $24.70 | 2189 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.95
2025-09-29
Close Price
$25.12
Vol: 1081
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-09-29 | -80.95 | $25.12 | 1081 |
| 2025-09-26 | -69.84 | $25.19 | 1363 |
| 2025-09-25 | -74.60 | $25.16 | 586 |
| 2025-09-24 | -80.95 | $25.12 | 590 |
| 2025-09-23 | -85.29 | $25.10 | 2888 |
| 2025-09-22 | -79.41 | $25.14 | 2198 |
| 2025-09-19 | -85.29 | $25.10 | 531 |
| 2025-09-18 | -88.24 | $25.08 | 1625 |
| 2025-09-17 | -86.76 | $25.09 | 2712 |
| 2025-09-16 | -92.65 | $25.05 | 4005 |
| 2025-09-15 | -95.59 | $25.03 | 19176 |
| 2025-09-12 | -50.00 | $25.55 | 23305 |
| 2025-09-11 | -69.23 | $25.50 | 2154 |
| 2025-09-10 | -69.23 | $25.50 | 12632 |
| 2025-09-09 | -76.92 | $25.48 | 9865 |
| 2025-09-08 | -80.77 | $25.47 | 19829 |
| 2025-09-05 | -76.92 | $25.48 | 65184 |
| 2025-09-04 | -83.33 | $25.48 | 41278 |
| 2025-09-03 | -58.33 | $25.54 | 4034 |
| 2025-09-02 | -62.50 | $25.53 | 7687 |
| 2025-08-29 | -58.33 | $25.54 | 212 |
| 2025-08-28 | -58.33 | $25.54 | 1868 |
| 2025-08-27 | -37.50 | $25.59 | 755 |
| 2025-08-26 | -41.67 | $25.58 | 308 |
| 2025-08-25 | -17.39 | $25.63 | 576 |
| 2025-08-22 | -8.70 | $25.65 | 2904 |
| 2025-08-21 | -56.52 | $25.54 | 400 |
| 2025-08-20 | -17.39 | $25.63 | 197 |
| 2025-08-19 | -34.78 | $25.59 | 309 |
| 2025-08-18 | -4.35 | $25.66 | 1980 |
| 2025-08-15 | -34.48 | $25.57 | 200 |
| 2025-08-14 | -48.28 | $25.53 | 2008 |
| 2025-08-13 | -66.67 | $25.47 | 1880 |
| 2025-08-12 | -64.71 | $25.45 | 1785 |
| 2025-08-11 | -55.00 | $25.45 | 6410 |
| 2025-08-08 | -45.10 | $25.44 | 1832 |
| 2025-08-07 | -23.53 | $25.55 | 404 |
| 2025-08-06 | -43.14 | $25.45 | 1735 |
| 2025-08-05 | -3.92 | $25.65 | 5639 |
| 2025-08-04 | -6.25 | $25.61 | 7988 |
| 2025-07-31 | -11.11 | $25.55 | 694 |
| 2025-07-30 | 0.00 | $25.60 | 50 |
| 2025-07-29 | -31.25 | $25.45 | 50 |
| 2025-07-28 | -25.00 | $25.48 | 622 |
| 2025-07-25 | 0.00 | $25.60 | 1000 |
| 2025-07-24 | 0.00 | $25.58 | 720 |
| 2025-07-22 | -2.08 | $25.53 | 1625 |
| 2025-07-21 | -18.75 | $25.45 | 1082 |
| 2025-07-18 | 0.00 | $25.50 | 596 |
| 2025-07-17 | -20.00 | $25.38 | 586 |
| 2025-07-16 | -10.00 | $25.42 | 803 |
| 2025-07-15 | 0.00 | $25.42 | 1200 |
| 2025-07-14 | 0.00 | $25.38 | 485 |
| 2025-07-11 | -48.98 | $25.30 | 546 |
| 2025-07-10 | -53.06 | $25.28 | 7401 |
| 2025-07-09 | -53.06 | $25.28 | 213 |
| 2025-07-08 | -57.14 | $25.26 | 633 |
| 2025-07-07 | -53.06 | $25.28 | 413 |
| 2025-07-03 | -53.06 | $25.28 | 2013 |
| 2025-07-02 | -79.59 | $25.15 | 337 |
| 2025-07-01 | -59.18 | $25.25 | 1282 |
| 2025-06-30 | -75.51 | $25.17 | 1345 |
| 2025-06-27 | -83.67 | $25.13 | 2000 |
| 2025-06-26 | -81.63 | $25.14 | 751 |
| 2025-06-25 | -93.88 | $25.08 | 10043 |
| 2025-06-24 | -95.92 | $25.07 | 1944 |
| 2025-06-23 | -85.71 | $25.12 | 1224 |
| 2025-06-20 | -85.71 | $25.12 | 1576 |
| 2025-06-18 | -95.92 | $25.07 | 4882 |
| 2025-06-17 | -93.88 | $25.08 | 1318 |
| 2025-06-16 | -93.88 | $25.08 | 1603 |
| 2025-06-13 | -100.00 | $25.08 | 1635 |
| 2025-06-12 | 0.00 | $25.54 | 2857 |
| 2025-06-11 | 0.00 | $25.54 | 2635 |
| 2025-06-10 | -7.14 | $25.51 | 260 |
| 2025-06-09 | 0.00 | $25.53 | 1081 |
| 2025-06-06 | -7.14 | $25.51 | 1457 |
| 2025-06-05 | -30.77 | $25.42 | 716 |
| 2025-06-04 | -42.31 | $25.39 | 40 |
| 2025-06-03 | -34.62 | $25.41 | 370 |
| 2025-06-02 | -31.03 | $25.41 | 1093 |
| 2025-05-30 | -15.15 | $25.45 | 1696 |
| 2025-05-29 | -27.27 | $25.41 | 2857 |
| 2025-05-28 | -29.41 | $25.40 | 1502 |
| 2025-05-27 | -30.00 | $25.38 | 1167 |
| 2025-05-23 | -32.50 | $25.37 | 410 |
| 2025-05-22 | -40.00 | $25.34 | 962 |
| 2025-05-21 | -45.00 | $25.32 | 100 |
| 2025-05-20 | -40.00 | $25.32 | 985 |
| 2025-05-16 | -20.00 | $25.40 | 542 |
| 2025-05-15 | -42.59 | $25.27 | 2866 |
| 2025-05-14 | -35.19 | $25.31 | 939 |
| 2025-05-13 | -26.53 | $25.32 | 391 |
| 2025-05-12 | 0.00 | $25.45 | 1731 |
| 2025-05-09 | -1.96 | $25.40 | 3931 |
| 2025-05-07 | -16.00 | $25.32 | 400 |
| 2025-05-06 | -32.00 | $25.24 | 1208 |
| 2025-05-02 | 0.00 | $25.35 | 5076 |
| 2025-05-01 | 0.00 | $25.35 | 4276 |
| 2025-04-30 | -22.50 | $25.21 | 202 |
| 2025-04-28 | -22.86 | $25.17 | 617 |
| 2025-04-25 | -22.86 | $25.17 | 1220 |
| 2025-04-24 | -3.33 | $25.19 | 453 |
| 2025-04-23 | -13.33 | $25.16 | 3456 |
| 2025-04-22 | 0.00 | $25.18 | 100 |
| 2025-04-21 | -21.43 | $25.12 | 4778 |
| 2025-04-17 | -28.57 | $25.10 | 339 |
| 2025-04-16 | -46.43 | $25.05 | 1478 |
| 2025-04-15 | -46.43 | $25.05 | 786 |
| 2025-04-14 | -90.63 | $24.96 | 475 |
| 2025-04-11 | -75.38 | $25.06 | 1421 |
| 2025-04-10 | -69.23 | $25.10 | 1041 |
| 2025-04-09 | -90.77 | $24.96 | 875 |
| 2025-04-08 | -90.16 | $25.00 | 2111 |
| 2025-04-07 | -100.00 | $24.96 | 7827 |
| 2025-04-04 | -82.76 | $25.10 | 14169 |
| 2025-04-03 | -96.36 | $25.05 | 6653 |
| 2025-04-02 | -88.68 | $25.11 | 1412 |
| 2025-04-01 | -81.13 | $25.15 | 1059 |
| 2025-03-27 | -90.57 | $25.10 | 2377 |
| 2025-03-26 | -90.57 | $25.10 | 7563 |
| 2025-03-25 | -90.57 | $25.10 | 510 |
| 2025-03-24 | -90.57 | $25.10 | 933 |
| 2025-03-20 | -98.11 | $25.06 | 729 |
| 2025-03-19 | -94.34 | $25.08 | 1257 |
| 2025-03-18 | -90.57 | $25.10 | 2631 |
| 2025-03-17 | -100.00 | $25.05 | 1122 |
| 2025-03-14 | -75.47 | $25.18 | 5722 |
| 2025-03-13 | -26.09 | $25.52 | 3314 |
| 2025-03-12 | -32.00 | $25.50 | 426 |
| 2025-03-11 | -25.00 | $25.51 | 2706 |
| 2025-03-10 | -14.29 | $25.54 | 50 |
| 2025-03-07 | -17.86 | $25.53 | 705 |
| 2025-03-06 | -44.83 | $25.45 | 10662 |
| 2025-03-05 | -38.71 | $25.46 | 1266 |
| 2025-03-04 | -23.08 | $25.45 | 1000 |
| 2025-03-03 | -55.56 | $25.36 | 2101 |
| 2025-02-26 | -33.33 | $25.42 | 11547 |
| 2025-02-25 | -40.91 | $25.36 | 496 |
| 2025-02-24 | -26.09 | $25.39 | 321 |
| 2025-02-21 | -37.04 | $25.35 | 1110 |
| 2025-02-20 | -26.67 | $25.37 | 536 |
| 2025-02-19 | -26.67 | $25.37 | 1999 |
| 2025-02-18 | -18.75 | $25.39 | 1072 |
| 2025-02-13 | -9.09 | $25.42 | 581 |
| 2025-02-12 | -18.18 | $25.39 | 1245 |
| 2025-02-10 | 0.00 | $25.41 | 580 |
| 2025-02-07 | 0.00 | $25.41 | 3512 |
| 2025-02-06 | -7.41 | $25.37 | 9634 |
| 2025-02-04 | -10.71 | $25.37 | 4920 |
| 2025-02-03 | -25.00 | $25.33 | 349 |
| 2025-01-31 | -32.14 | $25.31 | 8847 |
| 2025-01-30 | -10.71 | $25.37 | 439 |
| 2025-01-29 | -10.71 | $25.37 | 2869 |
| 2025-01-28 | -53.57 | $25.25 | 446 |
| 2025-01-27 | -55.17 | $25.24 | 462 |
| 2025-01-24 | -51.72 | $25.25 | 890 |
| 2025-01-23 | -51.72 | $25.25 | 2322 |
| 2025-01-22 | -58.62 | $25.23 | 3029 |
| 2025-01-21 | -75.86 | $25.18 | 244 |
| 2025-01-16 | -68.97 | $25.20 | 3967 |
| 2025-01-15 | -85.45 | $25.19 | 394 |
| 2025-01-14 | -83.64 | $25.20 | 2967 |
| 2025-01-13 | -98.18 | $25.12 | 4315 |
| 2025-01-10 | -93.10 | $25.15 | 501 |
| 2025-01-07 | -84.48 | $25.20 | 303 |
| 2025-01-06 | -93.10 | $25.15 | 1643 |
| 2025-01-02 | -75.86 | $25.25 | 4230 |
| 2024-12-31 | -79.31 | $25.23 | 4470 |
| 2024-12-30 | -75.86 | $25.25 | 1311 |
| 2024-12-27 | -89.66 | $25.17 | 1034 |
| 2024-12-26 | -93.10 | $25.15 | 2831 |
| 2024-12-24 | -87.93 | $25.18 | 427 |
| 2024-12-23 | -84.48 | $25.20 | 946 |
| 2024-12-20 | -96.55 | $25.13 | 2527 |
| 2024-12-19 | -100.00 | $25.11 | 2572 |
| 2024-12-18 | -93.10 | $25.15 | 1027 |
| 2024-12-17 | -81.03 | $25.22 | 1098 |
| 2024-12-16 | -91.38 | $25.16 | 388 |
| 2024-12-13 | -77.59 | $25.24 | 4562 |
| 2024-12-12 | -14.81 | $25.65 | 5608 |
| 2024-12-11 | -70.37 | $25.50 | 385 |
| 2024-12-10 | -92.59 | $25.44 | 4000 |
| 2024-12-09 | -37.04 | $25.59 | 906 |
| 2024-12-06 | -48.15 | $25.56 | 535 |
| 2024-12-04 | -10.34 | $25.66 | 301 |
| 2024-12-03 | -17.24 | $25.64 | 3360 |
| 2024-12-02 | -30.77 | $25.54 | 743 |
| 2024-11-29 | -27.03 | $25.52 | 137 |
| 2024-11-27 | -37.84 | $25.48 | 1189 |
| 2024-11-26 | -43.24 | $25.46 | 392 |
| 2024-11-21 | -27.03 | $25.52 | 3874 |
| 2024-11-20 | -29.73 | $25.51 | 2084 |
| 2024-11-19 | -18.92 | $25.55 | 1390 |
| 2024-11-14 | -29.73 | $25.51 | 687 |
| 2024-11-13 | -32.43 | $25.50 | 401 |
| 2024-11-12 | -8.11 | $25.59 | 449 |
| 2024-11-08 | -45.95 | $25.45 | 1000 |
| 2024-11-07 | -7.14 | $25.59 | 1967 |
| 2024-11-06 | -15.56 | $25.55 | 395 |
| 2024-11-05 | -13.33 | $25.56 | 197 |
| 2024-11-04 | -26.67 | $25.50 | 919 |
| 2024-11-01 | -6.67 | $25.59 | 580 |
| 2024-10-31 | -31.11 | $25.48 | 318 |
| 2024-10-28 | -40.91 | $25.43 | 2623 |
| 2024-10-25 | -13.79 | $25.42 | 818 |
| 2024-10-24 | -34.48 | $25.36 | 402 |
| 2024-10-23 | -65.52 | $25.27 | 2380 |
| 2024-10-21 | -37.93 | $25.35 | 583 |
| 2024-10-18 | -10.34 | $25.43 | 2069 |
| 2024-10-16 | -55.17 | $25.30 | 2861 |
| 2024-10-15 | -55.17 | $25.30 | 565 |
| 2024-10-14 | -44.83 | $25.33 | 1071 |
| 2024-10-11 | -72.41 | $25.25 | 100 |
| 2024-10-10 | -22.58 | $25.39 | 2517 |
| 2024-10-09 | -72.73 | $25.30 | 3104 |
| 2024-10-08 | -63.33 | $25.37 | 706 |
| 2024-10-07 | -91.67 | $25.20 | 437 |
| 2024-10-04 | -95.38 | $25.18 | 6812 |
| 2024-10-03 | -81.54 | $25.27 | 20473 |
| 2024-10-02 | -61.54 | $25.40 | 1681 |
| 2024-10-01 | -53.85 | $25.45 | 1225 |
| 2024-09-30 | -53.85 | $25.45 | 1428 |
| 2024-09-27 | -64.62 | $25.38 | 1425 |
| 2024-09-26 | -67.69 | $25.36 | 4112 |
| 2024-09-25 | -58.46 | $25.42 | 116 |
| 2024-09-24 | -55.38 | $25.44 | 3503 |
| 2024-09-23 | -64.62 | $25.38 | 3459 |
| 2024-09-20 | -61.54 | $25.40 | 8748 |
| 2024-09-19 | -78.46 | $25.29 | 1096 |
| 2024-09-18 | -76.92 | $25.30 | 282 |
| 2024-09-17 | -76.92 | $25.30 | 52462 |
| 2024-09-16 | -80.00 | $25.28 | 5083 |
| 2024-09-13 | -92.31 | $25.20 | 4070 |
| 2024-09-12 | -33.33 | $25.65 | 6214 |
| 2024-09-11 | -18.00 | $25.71 | 378 |
| 2024-09-10 | -8.33 | $25.75 | 2132 |
| 2024-09-09 | -8.33 | $25.75 | 2501 |
| 2024-09-06 | -16.33 | $25.61 | 3961 |
| 2024-09-05 | -12.24 | $25.63 | 4215 |
| 2024-09-04 | -4.08 | $25.67 | 7698 |
| 2024-09-03 | 0.00 | $25.60 | 1045 |
| 2024-08-29 | -27.50 | $25.49 | 1363 |
| 2024-08-28 | -17.50 | $25.53 | 1820 |
| 2024-08-26 | -14.71 | $25.49 | 682 |
| 2024-08-23 | -11.76 | $25.50 | 602 |
| 2024-08-22 | -3.13 | $25.51 | 1441 |
| 2024-08-21 | -8.00 | $25.43 | 450 |
| 2024-08-20 | -4.17 | $25.43 | 552 |
| 2024-08-19 | -28.00 | $25.38 | 6665 |
| 2024-08-16 | -20.00 | $25.40 | 2594 |
| 2024-08-14 | -12.00 | $25.42 | 1736 |
| 2024-08-13 | -7.69 | $25.43 | 3280 |
| 2024-08-12 | -19.23 | $25.40 | 1402 |
| 2024-08-09 | -53.57 | $25.30 | 484 |
| 2024-08-07 | -41.94 | $25.32 | 3889 |
| 2024-08-06 | -20.00 | $25.38 | 500 |
| 2024-08-05 | -48.57 | $25.28 | 1031 |
| 2024-08-02 | -25.71 | $25.36 | 3172 |
| 2024-08-01 | -34.29 | $25.33 | 2525 |
| 2024-07-30 | -54.29 | $25.26 | 551 |
| 2024-07-29 | -50.00 | $25.25 | 4659 |
| 2024-07-26 | -45.00 | $25.27 | 557 |
| 2024-07-25 | -32.50 | $25.32 | 687 |
| 2024-07-24 | -30.00 | $25.33 | 3153 |
| 2024-07-23 | -22.50 | $25.36 | 3713 |
| 2024-07-22 | -33.33 | $25.31 | 972 |
| 2024-07-19 | -25.58 | $25.34 | 2324 |
| 2024-07-18 | 0.00 | $25.45 | 3619 |
| 2024-07-16 | 0.00 | $25.37 | 1110 |
| 2024-07-15 | -50.00 | $25.30 | 3307 |
| 2024-07-12 | -66.07 | $25.21 | 1836 |
| 2024-07-11 | -58.93 | $25.25 | 1147 |
| 2024-07-10 | -67.86 | $25.20 | 3891 |
| 2024-07-08 | -51.79 | $25.29 | 9526 |
| 2024-07-05 | -64.29 | $25.22 | 6700 |
| 2024-07-03 | -58.93 | $25.25 | 3944 |
| 2024-07-02 | -76.79 | $25.15 | 4832 |
| 2024-07-01 | -67.86 | $25.20 | 3030 |
| 2024-06-28 | -83.93 | $25.11 | 4483 |
| 2024-06-27 | -87.50 | $25.09 | 9297 |
| 2024-06-26 | -78.57 | $25.14 | 3354 |
| 2024-06-25 | -85.71 | $25.10 | 2247 |
| 2024-06-24 | -94.64 | $25.05 | 2436 |
| 2024-06-21 | -92.86 | $25.06 | 725 |
| 2024-06-20 | -98.21 | $25.03 | 2368 |
| 2024-06-18 | -85.71 | $25.10 | 5069 |
| 2024-06-17 | -87.50 | $25.09 | 5313 |
| 2024-06-14 | -88.89 | $25.10 | 2689 |
| 2024-06-13 | 0.00 | $25.58 | 725 |
| 2024-06-12 | 0.00 | $25.56 | 2599 |
| 2024-06-11 | -3.23 | $25.50 | 3510 |
| 2024-06-10 | -45.16 | $25.37 | 2200 |
| 2024-06-07 | -5.71 | $25.49 | 3236 |
| 2024-06-05 | 0.00 | $25.51 | 1109 |
| 2024-06-04 | -12.82 | $25.46 | 1004 |
| 2024-05-31 | -6.82 | $25.48 | 612 |
| 2024-05-29 | -22.00 | $25.40 | 1240 |
| 2024-05-28 | -36.00 | $25.33 | 3675 |
| 2024-05-23 | -12.00 | $25.45 | 5991 |
| 2024-05-21 | -2.00 | $25.50 | 1083 |
| 2024-05-17 | -52.00 | $25.25 | 102 |
| 2024-05-16 | 0.00 | $25.51 | 813 |
| 2024-05-15 | -43.48 | $25.27 | 1611 |
| 2024-05-14 | 0.00 | $25.47 | 2006 |
| 2024-05-13 | -2.78 | $25.36 | 1110 |
| 2024-05-10 | -17.65 | $25.29 | 1156 |
| 2024-05-09 | -44.12 | $25.20 | 3400 |
| 2024-05-08 | -33.33 | $25.23 | 499 |
| 2024-05-07 | -33.33 | $25.23 | 11409 |
| 2024-05-06 | -21.21 | $25.27 | 2721 |
| 2024-05-03 | 0.00 | $25.32 | 8393 |
| 2024-05-02 | -48.28 | $25.16 | 1009 |
| 2024-04-30 | -58.62 | $25.13 | 3721 |
| 2024-04-29 | -34.48 | $25.20 | 3140 |
| 2024-04-26 | -41.38 | $25.18 | 1496 |
| 2024-04-25 | -79.31 | $25.07 | 4990 |
| 2024-04-24 | -20.83 | $25.25 | 1427 |
| 2024-04-23 | -8.33 | $25.28 | 1820 |
| 2024-04-22 | -75.00 | $25.12 | 1345 |
| 2024-04-19 | -87.50 | $25.09 | 1515 |
| 2024-04-18 | -100.00 | $25.06 | 450 |
| 2024-04-17 | -19.23 | $25.25 | 2525 |
| 2024-04-16 | -88.89 | $25.06 | 3339 |
| 2024-04-15 | -53.57 | $25.15 | 1425 |
| 2024-04-12 | -40.00 | $25.18 | 4461 |
| 2024-04-11 | -48.39 | $25.15 | 967 |
| 2024-04-10 | -54.90 | $25.22 | 5107 |
| 2024-04-09 | -58.82 | $25.20 | 10117 |
| 2024-04-08 | -45.10 | $25.27 | 3100 |
| 2024-04-05 | -56.86 | $25.21 | 1508 |
| 2024-04-04 | -45.10 | $25.27 | 4445 |
| 2024-04-03 | -68.63 | $25.15 | 6561 |
| 2024-04-02 | -62.75 | $25.18 | 2127 |
| 2024-04-01 | -52.94 | $25.23 | 8821 |
| 2024-03-28 | -60.78 | $25.19 | 3175 |
| 2024-03-27 | -68.63 | $25.15 | 11204 |
| 2024-03-26 | -64.71 | $25.17 | 2390 |
| 2024-03-25 | -56.86 | $25.21 | 3601 |
| 2024-03-22 | -78.43 | $25.10 | 2233 |
| 2024-03-21 | -84.31 | $25.07 | 801 |
| 2024-03-20 | -90.20 | $25.04 | 4298 |
| 2024-03-19 | -82.35 | $25.08 | 1700 |
| 2024-03-18 | -90.20 | $25.04 | 4550 |
| 2024-03-15 | -94.12 | $25.02 | 4281 |
| 2024-03-14 | -96.08 | $25.01 | 20915 |
| 2024-03-13 | -13.04 | $25.44 | 3752 |
| 2024-03-12 | -10.00 | $25.40 | 19582 |
| 2024-03-11 | -11.76 | $25.34 | 97322 |
| 2024-03-08 | -44.12 | $25.23 | 22518 |
| 2024-03-07 | -38.24 | $25.25 | 24581 |
| 2024-03-06 | -29.41 | $25.28 | 43680 |
| 2024-03-05 | -47.06 | $25.22 | 6602 |
| 2024-03-04 | -35.29 | $25.26 | 15291 |
| 2024-03-01 | -26.47 | $25.29 | 2190 |
| 2024-02-29 | -29.41 | $25.28 | 9429 |
| 2024-02-28 | -46.67 | $25.31 | 1400 |
| 2024-02-27 | -16.67 | $25.35 | 804 |
| 2024-02-26 | -36.84 | $25.32 | 725 |
| 2024-02-23 | -26.32 | $25.34 | 2733 |
| 2024-02-22 | -31.58 | $25.33 | 4845 |
| 2024-02-21 | -31.58 | $25.33 | 4035 |
| 2024-02-20 | -21.05 | $25.35 | 903 |
| 2024-02-16 | -47.37 | $25.30 | 2916 |
| 2024-02-15 | -73.68 | $25.25 | 1490 |
| 2024-02-14 | -73.68 | $25.25 | 1312 |
| 2024-02-13 | -15.79 | $25.36 | 100 |
| 2024-02-12 | -75.00 | $25.25 | 6101 |
| 2024-02-09 | -53.85 | $25.32 | 2558 |
| 2024-02-08 | -40.00 | $25.34 | 592 |
| 2024-02-07 | -57.14 | $25.26 | 2450 |
| 2024-02-06 | -45.71 | $25.30 | 1215 |
| 2024-02-05 | -48.57 | $25.29 | 805 |
| 2024-02-02 | -27.66 | $25.33 | 778 |
| 2024-02-01 | -42.55 | $25.26 | 1163 |
| 2024-01-31 | -48.94 | $25.23 | 1295 |
| 2024-01-30 | -44.68 | $25.25 | 13978 |
| 2024-01-29 | -21.28 | $25.36 | 11523 |
| 2024-01-26 | -34.04 | $25.30 | 7482 |
| 2024-01-25 | -23.40 | $25.35 | 900 |
| 2024-01-24 | -25.53 | $25.34 | 3517 |
| 2024-01-23 | -31.15 | $25.27 | 3400 |
| 2024-01-22 | -31.15 | $25.27 | 7984 |
| 2024-01-19 | -26.23 | $25.30 | 3383 |
| 2024-01-18 | -18.03 | $25.35 | 9300 |
| 2024-01-17 | -11.48 | $25.39 | 1423 |
| 2024-01-16 | -16.13 | $25.36 | 17256 |
| 2024-01-12 | -14.58 | $25.32 | 26260 |
| 2024-01-11 | 0.00 | $25.30 | 18805 |
| 2024-01-10 | -12.50 | $25.20 | 12655 |
| 2024-01-09 | -12.50 | $25.20 | 6042 |
| 2024-01-08 | -12.50 | $25.20 | 1480 |
| 2024-01-05 | 0.00 | $25.30 | 9675 |
| 2024-01-04 | -7.89 | $25.20 | 840 |
| 2024-01-03 | -35.53 | $24.99 | 3010 |
| 2024-01-02 | -21.05 | $25.10 | 211 |
| 2023-12-29 | -15.79 | $25.14 | 3402 |
| 2023-12-28 | -30.26 | $25.03 | 1870 |
| 2023-12-27 | -21.05 | $25.10 | 100 |
| 2023-12-26 | -28.95 | $25.04 | 800 |
| 2023-12-22 | -31.58 | $25.02 | 3492 |
| 2023-12-21 | -31.58 | $25.02 | 9142 |
| 2023-12-20 | -32.89 | $25.01 | 2737 |
| 2023-12-19 | -36.84 | $24.98 | 1664 |
| 2023-12-18 | -27.63 | $25.05 | 4001 |
| 2023-12-15 | -55.26 | $24.84 | 1125 |
| 2023-12-14 | -36.84 | $24.98 | 12593 |
| 2023-12-13 | 0.00 | $25.26 | 1862 |
| 2023-12-12 | -1.49 | $25.19 | 3397 |
| 2023-12-11 | -17.91 | $25.08 | 2006 |
| 2023-12-08 | -29.85 | $25.00 | 3225 |
| 2023-12-07 | -21.67 | $25.00 | 5886 |
| 2023-12-06 | -9.62 | $25.00 | 4837 |
| 2023-12-05 | -5.77 | $25.02 | 2026 |
| 2023-12-04 | -61.48 | $25.00 | 2703 |
| 2023-12-01 | -81.63 | $24.80 | 4898 |
| 2023-11-30 | -71.43 | $24.95 | 2419 |
| 2023-11-29 | -82.31 | $24.79 | 1132 |
| 2023-11-28 | -68.71 | $24.99 | 3124 |
| 2023-11-27 | -62.50 | $25.00 | 163 |
| 2023-11-22 | -65.63 | $24.95 | 1801 |
| 2023-11-21 | -75.00 | $24.80 | 801 |
| 2023-11-20 | -75.00 | $24.80 | 2336 |
| 2023-11-17 | -80.63 | $24.71 | 901 |
| 2023-11-16 | -75.00 | $24.80 | 565 |
| 2023-11-15 | -75.00 | $24.80 | 2801 |
| 2023-11-14 | -86.25 | $24.62 | 2826 |
| 2023-11-13 | -75.63 | $24.79 | 1438 |
| 2023-11-10 | -75.00 | $24.80 | 1321 |
| 2023-11-09 | -71.88 | $24.85 | 803 |
| 2023-11-08 | -65.63 | $24.95 | 4526 |
| 2023-11-07 | -73.75 | $24.82 | 4018 |
| 2023-11-06 | -76.25 | $24.78 | 4671 |
| 2023-11-03 | -62.50 | $25.00 | 3315 |
| 2023-11-02 | -62.50 | $25.00 | 1807 |
| 2023-11-01 | -35.48 | $24.80 | 1960 |
| 2023-10-31 | -10.42 | $24.83 | 1043 |
| 2023-10-30 | 0.00 | $24.88 | 1469 |
| 2023-10-27 | 0.00 | $24.82 | 1419 |
| 2023-10-26 | -17.14 | $24.74 | 2148 |
| 2023-10-25 | -20.69 | $24.74 | 1000 |
| 2023-10-23 | -51.72 | $24.65 | 200 |
| 2023-10-20 | -72.41 | $24.59 | 701 |
| 2023-10-19 | -55.17 | $24.64 | 246 |
| 2023-10-18 | -34.48 | $24.70 | 2126 |
| 2023-10-17 | -62.07 | $24.62 | 879 |
| 2023-10-16 | 0.00 | $24.80 | 3301 |
| 2023-10-13 | -31.03 | $24.71 | 201 |
| 2023-10-12 | 0.00 | $24.80 | 1257 |
| 2023-10-11 | -37.93 | $24.69 | 4018 |
| 2023-10-10 | -89.36 | $24.56 | 1881 |
| 2023-10-09 | -59.18 | $24.71 | 936 |
| 2023-10-06 | -57.14 | $24.72 | 1484 |
| 2023-10-05 | -77.55 | $24.62 | 300 |
| 2023-10-04 | -81.63 | $24.60 | 4669 |
| 2023-10-03 | -77.50 | $24.69 | 3173 |
| 2023-10-02 | -77.50 | $24.69 | 382 |
| 2023-09-29 | -87.50 | $24.65 | 4561 |
| 2023-09-28 | -82.50 | $24.67 | 869 |
| 2023-09-27 | -87.50 | $24.65 | 5706 |
| 2023-09-26 | -75.00 | $24.70 | 470 |
| 2023-09-25 | -82.50 | $24.67 | 9647 |
| 2023-09-22 | -100.00 | $24.60 | 2715 |
| 2023-09-21 | -88.89 | $24.60 | 2948 |
| 2023-09-20 | -40.00 | $24.80 | 3333 |
| 2023-09-19 | -46.15 | $24.76 | 14003 |
| 2023-09-18 | -65.38 | $24.66 | 4961 |
| 2023-09-15 | -57.69 | $24.70 | 2189 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.85
2025-09-29
Close Price
$25.12
Vol: 1081Average Directional Index - Detailed Analysis
Minimum
5.10
Average
21.62
Maximum
72.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 15.85 | $25.12 | 1081 |
| 2025-09-26 | 16.14 | $25.19 | 1363 |
| 2025-09-25 | 16.63 | $25.16 | 586 |
| 2025-09-24 | 16.98 | $25.12 | 590 |
| 2025-09-23 | 17.12 | $25.10 | 2888 |
| 2025-09-22 | 17.28 | $25.14 | 2198 |
| 2025-09-19 | 17.65 | $25.10 | 531 |
| 2025-09-18 | 17.72 | $25.08 | 1625 |
| 2025-09-17 | 17.74 | $25.09 | 2712 |
| 2025-09-16 | 17.76 | $25.05 | 4005 |
| 2025-09-15 | 17.53 | $25.03 | 19176 |
| 2025-09-12 | 17.29 | $25.55 | 23305 |
| 2025-09-11 | 16.96 | $25.50 | 2154 |
| 2025-09-10 | 17.12 | $25.50 | 12632 |
| 2025-09-09 | 17.29 | $25.48 | 9865 |
| 2025-09-08 | 17.46 | $25.47 | 19829 |
| 2025-09-05 | 17.70 | $25.48 | 65184 |
| 2025-09-04 | 17.95 | $25.48 | 41278 |
| 2025-09-03 | 17.96 | $25.54 | 4034 |
| 2025-09-02 | 17.86 | $25.53 | 7687 |
| 2025-08-29 | 18.19 | $25.54 | 212 |
| 2025-08-28 | 18.10 | $25.54 | 1868 |
| 2025-08-27 | 18.00 | $25.59 | 755 |
| 2025-08-26 | 17.65 | $25.58 | 308 |
| 2025-08-25 | 17.28 | $25.63 | 576 |
| 2025-08-22 | 16.59 | $25.65 | 2904 |
| 2025-08-21 | 15.85 | $25.54 | 400 |
| 2025-08-20 | 15.54 | $25.63 | 197 |
| 2025-08-19 | 14.63 | $25.59 | 309 |
| 2025-08-18 | 13.82 | $25.66 | 1980 |
| 2025-08-15 | 12.96 | $25.57 | 200 |
| 2025-08-14 | 12.41 | $25.53 | 2008 |
| 2025-08-13 | 11.84 | $25.47 | 1880 |
| 2025-08-12 | 11.57 | $25.45 | 1785 |
| 2025-08-11 | 11.63 | $25.45 | 6410 |
| 2025-08-08 | 11.69 | $25.44 | 1832 |
| 2025-08-07 | 11.75 | $25.55 | 404 |
| 2025-08-06 | 12.14 | $25.45 | 1735 |
| 2025-08-05 | 12.74 | $25.65 | 5639 |
| 2025-08-04 | 12.44 | $25.61 | 7988 |
| 2025-07-31 | 12.24 | $25.55 | 694 |
| 2025-07-30 | 12.43 | $25.60 | 50 |
| 2025-07-29 | 12.22 | $25.45 | 50 |
| 2025-07-28 | 12.73 | $25.48 | 622 |
| 2025-07-25 | 13.10 | $25.60 | 1000 |
| 2025-07-24 | 12.85 | $25.58 | 720 |
| 2025-07-22 | 12.68 | $25.53 | 1625 |
| 2025-07-21 | 12.74 | $25.45 | 1082 |
| 2025-07-18 | 12.81 | $25.50 | 596 |
| 2025-07-17 | 12.58 | $25.38 | 586 |
| 2025-07-16 | 12.92 | $25.42 | 803 |
| 2025-07-15 | 13.03 | $25.42 | 1200 |
| 2025-07-14 | 13.36 | $25.38 | 485 |
| 2025-07-11 | 13.93 | $25.30 | 546 |
| 2025-07-10 | 14.33 | $25.28 | 7401 |
| 2025-07-09 | 14.75 | $25.28 | 213 |
| 2025-07-08 | 15.15 | $25.26 | 633 |
| 2025-07-07 | 15.58 | $25.28 | 413 |
| 2025-07-03 | 15.91 | $25.28 | 2013 |
| 2025-07-02 | 16.35 | $25.15 | 337 |
| 2025-07-01 | 16.87 | $25.25 | 1282 |
| 2025-06-30 | 17.41 | $25.17 | 1345 |
| 2025-06-27 | 17.46 | $25.13 | 2000 |
| 2025-06-26 | 17.38 | $25.14 | 751 |
| 2025-06-25 | 17.39 | $25.08 | 10043 |
| 2025-06-24 | 16.92 | $25.07 | 1944 |
| 2025-06-23 | 16.43 | $25.12 | 1224 |
| 2025-06-20 | 16.11 | $25.12 | 1576 |
| 2025-06-18 | 15.78 | $25.07 | 4882 |
| 2025-06-17 | 15.17 | $25.08 | 1318 |
| 2025-06-16 | 14.61 | $25.08 | 1603 |
| 2025-06-13 | 13.96 | $25.08 | 1635 |
| 2025-06-12 | 13.37 | $25.54 | 2857 |
| 2025-06-11 | 13.51 | $25.54 | 2635 |
| 2025-06-10 | 13.05 | $25.51 | 260 |
| 2025-06-09 | 12.72 | $25.53 | 1081 |
| 2025-06-06 | 12.22 | $25.51 | 1457 |
| 2025-06-05 | 11.68 | $25.42 | 716 |
| 2025-06-04 | 11.71 | $25.39 | 40 |
| 2025-06-03 | 11.92 | $25.41 | 370 |
| 2025-06-02 | 12.00 | $25.41 | 1093 |
| 2025-05-30 | 12.08 | $25.45 | 1696 |
| 2025-05-29 | 11.97 | $25.41 | 2857 |
| 2025-05-28 | 11.84 | $25.40 | 1502 |
| 2025-05-27 | 11.97 | $25.38 | 1167 |
| 2025-05-23 | 12.10 | $25.37 | 410 |
| 2025-05-22 | 12.05 | $25.34 | 962 |
| 2025-05-21 | 12.15 | $25.32 | 100 |
| 2025-05-20 | 12.34 | $25.32 | 985 |
| 2025-05-16 | 12.54 | $25.40 | 542 |
| 2025-05-15 | 12.13 | $25.27 | 2866 |
| 2025-05-14 | 12.00 | $25.31 | 939 |
| 2025-05-13 | 11.55 | $25.32 | 391 |
| 2025-05-12 | 11.95 | $25.45 | 1731 |
| 2025-05-09 | 11.99 | $25.40 | 3931 |
| 2025-05-07 | 12.25 | $25.32 | 400 |
| 2025-05-06 | 12.73 | $25.24 | 1208 |
| 2025-05-02 | 13.23 | $25.35 | 5076 |
| 2025-05-01 | 13.39 | $25.35 | 4276 |
| 2025-04-30 | 13.55 | $25.21 | 202 |
| 2025-04-28 | 14.00 | $25.17 | 617 |
| 2025-04-25 | 14.69 | $25.17 | 1220 |
| 2025-04-24 | 15.42 | $25.19 | 453 |
| 2025-04-23 | 15.81 | $25.16 | 3456 |
| 2025-04-22 | 16.22 | $25.18 | 100 |
| 2025-04-21 | 17.05 | $25.12 | 4778 |
| 2025-04-17 | 17.85 | $25.10 | 339 |
| 2025-04-16 | 18.34 | $25.05 | 1478 |
| 2025-04-15 | 18.84 | $25.05 | 786 |
| 2025-04-14 | 19.32 | $24.96 | 475 |
| 2025-04-11 | 19.11 | $25.06 | 1421 |
| 2025-04-10 | 19.37 | $25.10 | 1041 |
| 2025-04-09 | 19.65 | $24.96 | 875 |
| 2025-04-08 | 19.22 | $25.00 | 2111 |
| 2025-04-07 | 18.95 | $24.96 | 7827 |
| 2025-04-04 | 18.76 | $25.10 | 14169 |
| 2025-04-03 | 18.74 | $25.05 | 6653 |
| 2025-04-02 | 18.86 | $25.11 | 1412 |
| 2025-04-01 | 19.41 | $25.15 | 1059 |
| 2025-03-27 | 20.21 | $25.10 | 2377 |
| 2025-03-26 | 20.98 | $25.10 | 7563 |
| 2025-03-25 | 21.36 | $25.10 | 510 |
| 2025-03-24 | 21.75 | $25.10 | 933 |
| 2025-03-20 | 22.21 | $25.06 | 729 |
| 2025-03-19 | 22.70 | $25.08 | 1257 |
| 2025-03-18 | 23.21 | $25.10 | 2631 |
| 2025-03-17 | 23.87 | $25.05 | 1122 |
| 2025-03-14 | 23.89 | $25.18 | 5722 |
| 2025-03-13 | 23.91 | $25.52 | 3314 |
| 2025-03-12 | 23.86 | $25.50 | 426 |
| 2025-03-11 | 23.71 | $25.51 | 2706 |
| 2025-03-10 | 23.78 | $25.54 | 50 |
| 2025-03-07 | 22.97 | $25.53 | 705 |
| 2025-03-06 | 22.17 | $25.45 | 10662 |
| 2025-03-05 | 21.33 | $25.46 | 1266 |
| 2025-03-04 | 20.35 | $25.45 | 1000 |
| 2025-03-03 | 19.93 | $25.36 | 2101 |
| 2025-02-26 | 19.55 | $25.42 | 11547 |
| 2025-02-25 | 18.85 | $25.36 | 496 |
| 2025-02-24 | 18.82 | $25.39 | 321 |
| 2025-02-21 | 18.47 | $25.35 | 1110 |
| 2025-02-20 | 18.23 | $25.37 | 536 |
| 2025-02-19 | 17.77 | $25.37 | 1999 |
| 2025-02-18 | 17.29 | $25.39 | 1072 |
| 2025-02-13 | 16.79 | $25.42 | 581 |
| 2025-02-12 | 15.98 | $25.39 | 1245 |
| 2025-02-10 | 15.13 | $25.41 | 580 |
| 2025-02-07 | 14.42 | $25.41 | 3512 |
| 2025-02-06 | 13.68 | $25.37 | 9634 |
| 2025-02-04 | 12.99 | $25.37 | 4920 |
| 2025-02-03 | 12.35 | $25.33 | 349 |
| 2025-01-31 | 11.86 | $25.31 | 8847 |
| 2025-01-30 | 11.35 | $25.37 | 439 |
| 2025-01-29 | 10.82 | $25.37 | 2869 |
| 2025-01-28 | 10.25 | $25.25 | 446 |
| 2025-01-27 | 10.30 | $25.24 | 462 |
| 2025-01-24 | 10.40 | $25.25 | 890 |
| 2025-01-23 | 10.44 | $25.25 | 2322 |
| 2025-01-22 | 10.49 | $25.23 | 3029 |
| 2025-01-21 | 10.59 | $25.18 | 244 |
| 2025-01-16 | 11.05 | $25.20 | 3967 |
| 2025-01-15 | 11.54 | $25.19 | 394 |
| 2025-01-14 | 12.01 | $25.20 | 2967 |
| 2025-01-13 | 12.50 | $25.12 | 4315 |
| 2025-01-10 | 12.64 | $25.15 | 501 |
| 2025-01-07 | 12.91 | $25.20 | 303 |
| 2025-01-06 | 13.40 | $25.15 | 1643 |
| 2025-01-02 | 13.91 | $25.25 | 4230 |
| 2024-12-31 | 14.42 | $25.23 | 4470 |
| 2024-12-30 | 14.96 | $25.25 | 1311 |
| 2024-12-27 | 15.35 | $25.17 | 1034 |
| 2024-12-26 | 15.37 | $25.15 | 2831 |
| 2024-12-24 | 15.29 | $25.18 | 427 |
| 2024-12-23 | 15.39 | $25.20 | 946 |
| 2024-12-20 | 15.49 | $25.13 | 2527 |
| 2024-12-19 | 15.38 | $25.11 | 2572 |
| 2024-12-18 | 15.25 | $25.15 | 1027 |
| 2024-12-17 | 15.25 | $25.22 | 1098 |
| 2024-12-16 | 15.33 | $25.16 | 388 |
| 2024-12-13 | 15.17 | $25.24 | 4562 |
| 2024-12-12 | 15.01 | $25.65 | 5608 |
| 2024-12-11 | 14.70 | $25.50 | 385 |
| 2024-12-10 | 15.02 | $25.44 | 4000 |
| 2024-12-09 | 15.36 | $25.59 | 906 |
| 2024-12-06 | 14.91 | $25.56 | 535 |
| 2024-12-04 | 15.00 | $25.66 | 301 |
| 2024-12-03 | 14.41 | $25.64 | 3360 |
| 2024-12-02 | 13.79 | $25.54 | 743 |
| 2024-11-29 | 13.86 | $25.52 | 137 |
| 2024-11-27 | 13.93 | $25.48 | 1189 |
| 2024-11-26 | 14.22 | $25.46 | 392 |
| 2024-11-21 | 14.26 | $25.52 | 3874 |
| 2024-11-20 | 14.03 | $25.51 | 2084 |
| 2024-11-19 | 13.79 | $25.55 | 1390 |
| 2024-11-14 | 13.53 | $25.51 | 687 |
| 2024-11-13 | 13.62 | $25.50 | 401 |
| 2024-11-12 | 13.72 | $25.59 | 449 |
| 2024-11-08 | 13.71 | $25.45 | 1000 |
| 2024-11-07 | 13.83 | $25.59 | 1967 |
| 2024-11-06 | 13.85 | $25.55 | 395 |
| 2024-11-05 | 14.04 | $25.56 | 197 |
| 2024-11-04 | 13.42 | $25.50 | 919 |
| 2024-11-01 | 12.86 | $25.59 | 580 |
| 2024-10-31 | 12.26 | $25.48 | 318 |
| 2024-10-28 | 11.63 | $25.43 | 2623 |
| 2024-10-25 | 10.99 | $25.42 | 818 |
| 2024-10-24 | 11.04 | $25.36 | 402 |
| 2024-10-23 | 11.31 | $25.27 | 2380 |
| 2024-10-21 | 11.59 | $25.35 | 583 |
| 2024-10-18 | 11.38 | $25.43 | 2069 |
| 2024-10-16 | 11.15 | $25.30 | 2861 |
| 2024-10-15 | 10.87 | $25.30 | 565 |
| 2024-10-14 | 10.98 | $25.33 | 1071 |
| 2024-10-11 | 10.96 | $25.25 | 100 |
| 2024-10-10 | 11.51 | $25.39 | 2517 |
| 2024-10-09 | 11.91 | $25.30 | 3104 |
| 2024-10-08 | 12.34 | $25.37 | 706 |
| 2024-10-07 | 12.79 | $25.20 | 437 |
| 2024-10-04 | 13.27 | $25.18 | 6812 |
| 2024-10-03 | 12.86 | $25.27 | 20473 |
| 2024-10-02 | 12.48 | $25.40 | 1681 |
| 2024-10-01 | 13.02 | $25.45 | 1225 |
| 2024-09-30 | 13.59 | $25.45 | 1428 |
| 2024-09-27 | 14.19 | $25.38 | 1425 |
| 2024-09-26 | 14.58 | $25.36 | 4112 |
| 2024-09-25 | 14.98 | $25.42 | 116 |
| 2024-09-24 | 15.49 | $25.44 | 3503 |
| 2024-09-23 | 16.02 | $25.38 | 3459 |
| 2024-09-20 | 16.39 | $25.40 | 8748 |
| 2024-09-19 | 16.94 | $25.29 | 1096 |
| 2024-09-18 | 17.79 | $25.30 | 282 |
| 2024-09-17 | 18.69 | $25.30 | 52462 |
| 2024-09-16 | 19.64 | $25.28 | 5083 |
| 2024-09-13 | 20.64 | $25.20 | 4070 |
| 2024-09-12 | 20.81 | $25.65 | 6214 |
| 2024-09-11 | 20.81 | $25.71 | 378 |
| 2024-09-10 | 19.45 | $25.75 | 2132 |
| 2024-09-09 | 18.02 | $25.75 | 2501 |
| 2024-09-06 | 16.52 | $25.61 | 3961 |
| 2024-09-05 | 15.47 | $25.63 | 4215 |
| 2024-09-04 | 14.17 | $25.67 | 7698 |
| 2024-09-03 | 12.81 | $25.60 | 1045 |
| 2024-08-29 | 11.76 | $25.49 | 1363 |
| 2024-08-28 | 10.89 | $25.53 | 1820 |
| 2024-08-26 | 9.89 | $25.49 | 682 |
| 2024-08-23 | 9.36 | $25.50 | 602 |
| 2024-08-22 | 8.81 | $25.51 | 1441 |
| 2024-08-21 | 8.33 | $25.43 | 450 |
| 2024-08-20 | 8.25 | $25.43 | 552 |
| 2024-08-19 | 8.30 | $25.38 | 6665 |
| 2024-08-16 | 8.34 | $25.40 | 2594 |
| 2024-08-14 | 8.45 | $25.42 | 1736 |
| 2024-08-13 | 8.56 | $25.43 | 3280 |
| 2024-08-12 | 8.68 | $25.40 | 1402 |
| 2024-08-09 | 8.81 | $25.30 | 484 |
| 2024-08-07 | 8.80 | $25.32 | 3889 |
| 2024-08-06 | 8.79 | $25.38 | 500 |
| 2024-08-05 | 8.61 | $25.28 | 1031 |
| 2024-08-02 | 8.42 | $25.36 | 3172 |
| 2024-08-01 | 8.22 | $25.33 | 2525 |
| 2024-07-30 | 8.22 | $25.26 | 551 |
| 2024-07-29 | 8.55 | $25.25 | 4659 |
| 2024-07-26 | 8.90 | $25.27 | 557 |
| 2024-07-25 | 9.10 | $25.32 | 687 |
| 2024-07-24 | 9.12 | $25.33 | 3153 |
| 2024-07-23 | 9.08 | $25.36 | 3713 |
| 2024-07-22 | 9.14 | $25.31 | 972 |
| 2024-07-19 | 9.09 | $25.34 | 2324 |
| 2024-07-18 | 9.03 | $25.45 | 3619 |
| 2024-07-16 | 8.61 | $25.37 | 1110 |
| 2024-07-15 | 8.54 | $25.30 | 3307 |
| 2024-07-12 | 8.71 | $25.21 | 1836 |
| 2024-07-11 | 9.02 | $25.25 | 1147 |
| 2024-07-10 | 9.46 | $25.20 | 3891 |
| 2024-07-08 | 9.87 | $25.29 | 9526 |
| 2024-07-05 | 10.30 | $25.22 | 6700 |
| 2024-07-03 | 10.44 | $25.25 | 3944 |
| 2024-07-02 | 10.85 | $25.15 | 4832 |
| 2024-07-01 | 11.38 | $25.20 | 3030 |
| 2024-06-28 | 11.89 | $25.11 | 4483 |
| 2024-06-27 | 12.16 | $25.09 | 9297 |
| 2024-06-26 | 12.29 | $25.14 | 3354 |
| 2024-06-25 | 12.65 | $25.10 | 2247 |
| 2024-06-24 | 12.76 | $25.05 | 2436 |
| 2024-06-21 | 12.68 | $25.06 | 725 |
| 2024-06-20 | 12.58 | $25.03 | 2368 |
| 2024-06-18 | 12.44 | $25.10 | 5069 |
| 2024-06-17 | 12.28 | $25.09 | 5313 |
| 2024-06-14 | 12.12 | $25.10 | 2689 |
| 2024-06-13 | 11.95 | $25.58 | 725 |
| 2024-06-12 | 11.97 | $25.56 | 2599 |
| 2024-06-11 | 12.06 | $25.50 | 3510 |
| 2024-06-10 | 12.41 | $25.37 | 2200 |
| 2024-06-07 | 12.68 | $25.49 | 3236 |
| 2024-06-05 | 12.63 | $25.51 | 1109 |
| 2024-06-04 | 12.58 | $25.46 | 1004 |
| 2024-05-31 | 12.54 | $25.48 | 612 |
| 2024-05-29 | 12.58 | $25.40 | 1240 |
| 2024-05-28 | 12.73 | $25.33 | 3675 |
| 2024-05-23 | 12.89 | $25.45 | 5991 |
| 2024-05-21 | 13.05 | $25.50 | 1083 |
| 2024-05-17 | 12.89 | $25.25 | 102 |
| 2024-05-16 | 13.52 | $25.51 | 813 |
| 2024-05-15 | 13.03 | $25.27 | 1611 |
| 2024-05-14 | 13.06 | $25.47 | 2006 |
| 2024-05-13 | 13.09 | $25.36 | 1110 |
| 2024-05-10 | 12.25 | $25.29 | 1156 |
| 2024-05-09 | 11.65 | $25.20 | 3400 |
| 2024-05-08 | 11.01 | $25.23 | 499 |
| 2024-05-07 | 10.80 | $25.23 | 11409 |
| 2024-05-06 | 10.57 | $25.27 | 2721 |
| 2024-05-03 | 10.12 | $25.32 | 8393 |
| 2024-05-02 | 9.72 | $25.16 | 1009 |
| 2024-04-30 | 9.37 | $25.13 | 3721 |
| 2024-04-29 | 9.55 | $25.20 | 3140 |
| 2024-04-26 | 9.49 | $25.18 | 1496 |
| 2024-04-25 | 9.43 | $25.07 | 4990 |
| 2024-04-24 | 9.72 | $25.25 | 1427 |
| 2024-04-23 | 9.61 | $25.28 | 1820 |
| 2024-04-22 | 9.56 | $25.12 | 1345 |
| 2024-04-19 | 9.83 | $25.09 | 1515 |
| 2024-04-18 | 10.25 | $25.06 | 450 |
| 2024-04-17 | 10.49 | $25.25 | 2525 |
| 2024-04-16 | 10.43 | $25.06 | 3339 |
| 2024-04-15 | 10.94 | $25.15 | 1425 |
| 2024-04-12 | 10.97 | $25.18 | 4461 |
| 2024-04-11 | 11.30 | $25.15 | 967 |
| 2024-04-10 | 11.71 | $25.22 | 5107 |
| 2024-04-09 | 12.13 | $25.20 | 10117 |
| 2024-04-08 | 12.76 | $25.27 | 3100 |
| 2024-04-05 | 12.79 | $25.21 | 1508 |
| 2024-04-04 | 13.00 | $25.27 | 4445 |
| 2024-04-03 | 13.22 | $25.15 | 6561 |
| 2024-04-02 | 13.89 | $25.18 | 2127 |
| 2024-04-01 | 14.45 | $25.23 | 8821 |
| 2024-03-28 | 15.14 | $25.19 | 3175 |
| 2024-03-27 | 15.80 | $25.15 | 11204 |
| 2024-03-26 | 16.50 | $25.17 | 2390 |
| 2024-03-25 | 17.27 | $25.21 | 3601 |
| 2024-03-22 | 18.07 | $25.10 | 2233 |
| 2024-03-21 | 18.38 | $25.07 | 801 |
| 2024-03-20 | 18.45 | $25.04 | 4298 |
| 2024-03-19 | 18.51 | $25.08 | 1700 |
| 2024-03-18 | 18.04 | $25.04 | 4550 |
| 2024-03-15 | 17.36 | $25.02 | 4281 |
| 2024-03-14 | 16.65 | $25.01 | 20915 |
| 2024-03-13 | 15.90 | $25.44 | 3752 |
| 2024-03-12 | 16.69 | $25.40 | 19582 |
| 2024-03-11 | 17.19 | $25.34 | 97322 |
| 2024-03-08 | 17.21 | $25.23 | 22518 |
| 2024-03-07 | 17.03 | $25.25 | 24581 |
| 2024-03-06 | 16.42 | $25.28 | 43680 |
| 2024-03-05 | 15.77 | $25.22 | 6602 |
| 2024-03-04 | 14.89 | $25.26 | 15291 |
| 2024-03-01 | 14.06 | $25.29 | 2190 |
| 2024-02-29 | 13.34 | $25.28 | 9429 |
| 2024-02-28 | 12.38 | $25.31 | 1400 |
| 2024-02-27 | 12.57 | $25.35 | 804 |
| 2024-02-26 | 13.00 | $25.32 | 725 |
| 2024-02-23 | 13.33 | $25.34 | 2733 |
| 2024-02-22 | 13.68 | $25.33 | 4845 |
| 2024-02-21 | 14.20 | $25.33 | 4035 |
| 2024-02-20 | 14.76 | $25.35 | 903 |
| 2024-02-16 | 15.50 | $25.30 | 2916 |
| 2024-02-15 | 16.23 | $25.25 | 1490 |
| 2024-02-14 | 16.99 | $25.25 | 1312 |
| 2024-02-13 | 17.44 | $25.36 | 100 |
| 2024-02-12 | 18.16 | $25.25 | 6101 |
| 2024-02-09 | 19.05 | $25.32 | 2558 |
| 2024-02-08 | 19.99 | $25.34 | 592 |
| 2024-02-07 | 20.85 | $25.26 | 2450 |
| 2024-02-06 | 21.95 | $25.30 | 1215 |
| 2024-02-05 | 22.85 | $25.29 | 805 |
| 2024-02-02 | 23.81 | $25.33 | 778 |
| 2024-02-01 | 24.81 | $25.26 | 1163 |
| 2024-01-31 | 25.87 | $25.23 | 1295 |
| 2024-01-30 | 26.98 | $25.25 | 13978 |
| 2024-01-29 | 28.15 | $25.36 | 11523 |
| 2024-01-26 | 28.73 | $25.30 | 7482 |
| 2024-01-25 | 29.48 | $25.35 | 900 |
| 2024-01-24 | 30.03 | $25.34 | 3517 |
| 2024-01-23 | 30.61 | $25.27 | 3400 |
| 2024-01-22 | 31.23 | $25.27 | 7984 |
| 2024-01-19 | 31.88 | $25.30 | 3383 |
| 2024-01-18 | 32.44 | $25.35 | 9300 |
| 2024-01-17 | 32.91 | $25.39 | 1423 |
| 2024-01-16 | 33.34 | $25.36 | 17256 |
| 2024-01-12 | 33.78 | $25.32 | 26260 |
| 2024-01-11 | 34.25 | $25.30 | 18805 |
| 2024-01-10 | 35.09 | $25.20 | 12655 |
| 2024-01-09 | 36.09 | $25.20 | 6042 |
| 2024-01-08 | 36.85 | $25.20 | 1480 |
| 2024-01-05 | 37.65 | $25.30 | 9675 |
| 2024-01-04 | 38.50 | $25.20 | 840 |
| 2024-01-03 | 39.58 | $24.99 | 3010 |
| 2024-01-02 | 41.04 | $25.10 | 211 |
| 2023-12-29 | 42.25 | $25.14 | 3402 |
| 2023-12-28 | 43.54 | $25.03 | 1870 |
| 2023-12-27 | 45.08 | $25.10 | 100 |
| 2023-12-26 | 46.41 | $25.04 | 800 |
| 2023-12-22 | 47.80 | $25.02 | 3492 |
| 2023-12-21 | 49.42 | $25.02 | 9142 |
| 2023-12-20 | 50.96 | $25.01 | 2737 |
| 2023-12-19 | 52.41 | $24.98 | 1664 |
| 2023-12-18 | 53.96 | $25.05 | 4001 |
| 2023-12-15 | 55.59 | $24.84 | 1125 |
| 2023-12-14 | 57.41 | $24.98 | 12593 |
| 2023-12-13 | 59.33 | $25.26 | 1862 |
| 2023-12-12 | 59.80 | $25.19 | 3397 |
| 2023-12-11 | 60.35 | $25.08 | 2006 |
| 2023-12-08 | 60.99 | $25.00 | 3225 |
| 2023-12-07 | 61.66 | $25.00 | 5886 |
| 2023-12-06 | 62.43 | $25.00 | 4837 |
| 2023-12-05 | 63.34 | $25.02 | 2026 |
| 2023-12-04 | 64.31 | $25.00 | 2703 |
| 2023-12-01 | 65.33 | $24.80 | 4898 |
| 2023-11-30 | 66.40 | $24.95 | 2419 |
| 2023-11-29 | 67.43 | $24.79 | 1132 |
| 2023-11-28 | 68.59 | $24.99 | 3124 |
| 2023-11-27 | 69.81 | $25.00 | 163 |
| 2023-11-22 | 70.05 | $24.95 | 1801 |
| 2023-11-21 | 70.33 | $24.80 | 801 |
| 2023-11-20 | 70.70 | $24.80 | 2336 |
| 2023-11-17 | 70.98 | $24.71 | 901 |
| 2023-11-16 | 71.27 | $24.80 | 565 |
| 2023-11-15 | 71.39 | $24.80 | 2801 |
| 2023-11-14 | 71.51 | $24.62 | 2826 |
| 2023-11-13 | 71.65 | $24.79 | 1438 |
| 2023-11-10 | 71.83 | $24.80 | 1321 |
| 2023-11-09 | 72.01 | $24.85 | 803 |
| 2023-11-08 | 71.83 | $24.95 | 4526 |
| 2023-11-07 | 71.65 | $24.82 | 4018 |
| 2023-11-06 | 71.45 | $24.78 | 4671 |
| 2023-11-03 | 71.08 | $25.00 | 3315 |
| 2023-11-02 | 70.66 | $25.00 | 1807 |
| 2023-11-01 | 70.22 | $24.80 | 1960 |
| 2023-10-31 | 69.95 | $24.83 | 1043 |
| 2023-10-30 | 69.71 | $24.88 | 1469 |
| 2023-10-27 | 69.20 | $24.82 | 1419 |
| 2023-10-26 | 68.67 | $24.74 | 2148 |
| 2023-10-25 | 68.14 | $24.74 | 1000 |
| 2023-10-23 | 67.45 | $24.65 | 200 |
| 2023-10-20 | 66.57 | $24.59 | 701 |
| 2023-10-19 | 65.63 | $24.64 | 246 |
| 2023-10-18 | 64.66 | $24.70 | 2126 |
| 2023-10-17 | 63.64 | $24.62 | 879 |
| 2023-10-16 | 62.52 | $24.80 | 3301 |
| 2023-10-13 | 61.35 | $24.71 | 201 |
| 2023-10-12 | 59.93 | $24.80 | 1257 |
| 2023-10-11 | 58.44 | $24.69 | 4018 |
| 2023-10-10 | 56.87 | $24.56 | 1881 |
| 2023-10-09 | 55.22 | $24.71 | 936 |
| 2023-10-06 | 53.34 | $24.72 | 1484 |
| 2023-10-05 | 51.37 | $24.62 | 300 |
| 2023-10-04 | 49.19 | $24.60 | 4669 |
| 2023-10-03 | 46.90 | $24.69 | 3173 |
| 2023-10-02 | 44.38 | $24.69 | 382 |
| 2023-09-29 | 41.70 | $24.65 | 4561 |
| 2023-09-28 | 38.87 | $24.67 | 869 |
| 2023-09-27 | 35.90 | $24.65 | 5706 |
| 2023-09-26 | 32.75 | $24.70 | 470 |
| 2023-09-25 | 29.40 | $24.67 | 9647 |
| 2023-09-22 | 25.88 | $24.60 | 2715 |
| 2023-09-21 | 22.17 | $24.60 | 2948 |
| 2023-09-20 | 18.27 | $24.80 | 3333 |
| 2023-09-19 | 14.10 | $24.76 | 14003 |
| 2023-09-18 | 9.72 | $24.66 | 4961 |
| 2023-09-15 | 5.10 | $24.70 | 2189 |
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