Is TPG Mortgage Investment Trust Inc 9.500% Senior Notes due 2029 (MITP) a Buy, Sell, or Hold?
Enter your email address below for free access to our TPG Mortgage Investment Trust Inc 9.500% Senior Notes due 2029 (MITP) research center and poll results.
NYSE : MITP
TPG Mortgage Investment Trust Inc 9.500% Senior Notes due 2029 — Technical Indicators
$25.52 USD
-$0.01 (-0.04%)
- Volume
- 7.82K
- Average Volume
- 7.85K
- Market Capitalization
- $234.75M
- P/E Ratio
- 17.91
- Dividend Yield
- 12.72%
- Price Target
- Year High
- $25.70
- Year Low
- $24.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.40
- Current Ratio
- $0.14
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
25.58
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.90
Average
25.22
Maximum
25.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.58 | $25.52 | 7824 |
| 2026-07-23 | 25.58 | $25.53 | 11200 |
| 2026-07-22 | 25.58 | $25.55 | 31500 |
| 2026-07-21 | 25.57 | $25.57 | 14600 |
| 2026-07-20 | 25.56 | $25.53 | 70000 |
| 2026-07-17 | 25.55 | $25.64 | 6000 |
| 2026-07-16 | 25.54 | $25.67 | 5100 |
| 2026-07-15 | 25.52 | $25.63 | 2937 |
| 2026-07-14 | 25.51 | $25.62 | 14402 |
| 2026-07-13 | 25.49 | $25.65 | 11500 |
| 2026-07-10 | 25.47 | $25.59 | 6200 |
| 2026-07-09 | 25.45 | $25.61 | 2100 |
| 2026-07-08 | 25.43 | $25.67 | 3300 |
| 2026-07-07 | 25.41 | $25.60 | 1900 |
| 2026-07-06 | 25.39 | $25.50 | 1800 |
| 2026-07-02 | 25.38 | $25.63 | 16300 |
| 2026-07-01 | 25.35 | $25.60 | 13100 |
| 2026-06-30 | 25.34 | $25.57 | 10500 |
| 2026-06-29 | 25.32 | $25.49 | 7200 |
| 2026-06-26 | 25.30 | $25.49 | 1122 |
| 2026-06-25 | 25.29 | $25.47 | 7000 |
| 2026-06-24 | 25.27 | $25.45 | 3714 |
| 2026-06-23 | 25.26 | $25.38 | 1342 |
| 2026-06-22 | 25.25 | $25.39 | 2523 |
| 2026-06-18 | 25.24 | $25.40 | 5900 |
| 2026-06-17 | 25.23 | $25.39 | 1732 |
| 2026-06-16 | 25.22 | $25.35 | 1424 |
| 2026-06-15 | 25.21 | $25.34 | 13300 |
| 2026-06-12 | 25.20 | $25.22 | 5400 |
| 2026-06-11 | 25.20 | $25.22 | 7807 |
| 2026-06-10 | 25.20 | $25.22 | 7800 |
| 2026-06-09 | 25.19 | $25.24 | 2700 |
| 2026-06-08 | 25.19 | $25.23 | 617 |
| 2026-06-05 | 25.19 | $25.16 | 3400 |
| 2026-06-04 | 25.19 | $25.26 | 1400 |
| 2026-06-03 | 25.19 | $25.20 | 1800 |
| 2026-06-02 | 25.19 | $25.24 | 2200 |
| 2026-06-01 | 25.18 | $25.20 | 15100 |
| 2026-05-29 | 25.18 | $25.18 | 19411 |
| 2026-05-28 | 25.20 | $25.18 | 4615 |
| 2026-05-27 | 25.23 | $25.21 | 6220 |
| 2026-05-26 | 25.25 | $25.18 | 6605 |
| 2026-05-22 | 25.27 | $25.20 | 2537 |
| 2026-05-21 | 25.29 | $25.25 | 4900 |
| 2026-05-20 | 25.31 | $25.20 | 1439 |
| 2026-05-19 | 25.33 | $25.13 | 1600 |
| 2026-05-18 | 25.35 | $25.16 | 4300 |
| 2026-05-15 | 25.38 | $25.16 | 2533 |
| 2026-05-14 | 25.39 | $25.14 | 7100 |
| 2026-05-13 | 25.41 | $25.16 | 9300 |
| 2026-05-12 | 25.43 | $25.19 | 2700 |
| 2026-05-11 | 25.44 | $25.20 | 3200 |
| 2026-05-08 | 25.46 | $25.20 | 3200 |
| 2026-05-07 | 25.47 | $25.18 | 5748 |
| 2026-05-06 | 25.48 | $25.23 | 7000 |
| 2026-05-05 | 25.49 | $25.17 | 18000 |
| 2026-05-04 | 25.49 | $25.14 | 6500 |
| 2026-05-01 | 25.50 | $25.16 | 10724 |
| 2026-04-30 | 25.50 | $25.64 | 5434 |
| 2026-04-29 | 25.47 | $25.62 | 5749 |
| 2026-04-28 | 25.44 | $25.63 | 22739 |
| 2026-04-27 | 25.39 | $25.64 | 9600 |
| 2026-04-24 | 25.35 | $25.63 | 3600 |
| 2026-04-23 | 25.30 | $25.63 | 2031 |
| 2026-04-22 | 25.27 | $25.62 | 3300 |
| 2026-04-21 | 25.22 | $25.58 | 9916 |
| 2026-04-20 | 25.18 | $25.58 | 14300 |
| 2026-04-17 | 25.14 | $25.52 | 8200 |
| 2026-04-16 | 25.12 | $25.48 | 7518 |
| 2026-04-15 | 25.11 | $25.52 | 11300 |
| 2026-04-14 | 25.10 | $25.46 | 12400 |
| 2026-04-13 | 25.08 | $25.47 | 10000 |
| 2026-04-10 | 25.07 | $25.52 | 12700 |
| 2026-04-09 | 25.06 | $25.38 | 4000 |
| 2026-04-08 | 25.06 | $25.35 | 8100 |
| 2026-04-07 | 25.06 | $25.25 | 2900 |
| 2026-04-06 | 25.07 | $25.27 | 4910 |
| 2026-04-02 | 25.07 | $25.21 | 2903 |
| 2026-04-01 | 25.08 | $25.11 | 6133 |
| 2026-03-31 | 25.09 | $24.87 | 5908 |
| 2026-03-30 | 25.12 | $24.77 | 6800 |
| 2026-03-27 | 25.15 | $24.74 | 22701 |
| 2026-03-26 | 25.18 | $24.76 | 14700 |
| 2026-03-25 | 25.22 | $24.86 | 13300 |
| 2026-03-24 | 25.24 | $24.73 | 17100 |
| 2026-03-23 | 25.28 | $24.81 | 35947 |
| 2026-03-20 | 25.31 | $24.80 | 30200 |
| 2026-03-19 | 25.34 | $25.11 | 12000 |
| 2026-03-18 | 25.36 | $25.19 | 12200 |
| 2026-03-17 | 25.37 | $25.24 | 9528 |
| 2026-03-16 | 25.38 | $25.23 | 13300 |
| 2026-03-13 | 25.38 | $25.24 | 12900 |
| 2026-03-12 | 25.39 | $25.31 | 2000 |
| 2026-03-11 | 25.38 | $25.37 | 4400 |
| 2026-03-10 | 25.38 | $25.36 | 5500 |
| 2026-03-09 | 25.38 | $25.39 | 15426 |
| 2026-03-06 | 25.37 | $25.30 | 8200 |
| 2026-03-05 | 25.37 | $25.33 | 2200 |
| 2026-03-04 | 25.36 | $25.45 | 2900 |
| 2026-03-03 | 25.35 | $25.38 | 4300 |
| 2026-03-02 | 25.34 | $25.41 | 5200 |
| 2026-02-27 | 25.32 | $25.39 | 5000 |
| 2026-02-26 | 25.34 | $25.41 | 1300 |
| 2026-02-25 | 25.35 | $25.42 | 2100 |
| 2026-02-24 | 25.36 | $25.36 | 6100 |
| 2026-02-23 | 25.37 | $25.49 | 1000 |
| 2026-02-20 | 25.38 | $25.49 | 8000 |
| 2026-02-19 | 25.38 | $25.46 | 11300 |
| 2026-02-18 | 25.39 | $25.40 | 7100 |
| 2026-02-17 | 25.39 | $25.41 | 23900 |
| 2026-02-13 | 25.40 | $25.28 | 14700 |
| 2026-02-12 | 25.41 | $25.33 | 7800 |
| 2026-02-11 | 25.41 | $25.25 | 500 |
| 2026-02-10 | 25.43 | $25.33 | 11400 |
| 2026-02-09 | 25.43 | $25.30 | 1900 |
| 2026-02-06 | 25.44 | $25.29 | 7100 |
| 2026-02-05 | 25.45 | $25.17 | 600 |
| 2026-02-04 | 25.46 | $25.24 | 5900 |
| 2026-02-03 | 25.47 | $25.16 | 10100 |
| 2026-02-02 | 25.48 | $25.16 | 10800 |
| 2026-01-30 | 25.50 | $25.12 | 40500 |
| 2026-01-29 | 25.51 | $25.65 | 8500 |
| 2026-01-28 | 25.50 | $25.64 | 5500 |
| 2026-01-27 | 25.48 | $25.63 | 7300 |
| 2026-01-26 | 25.47 | $25.58 | 23900 |
| 2026-01-23 | 25.46 | $25.63 | 25800 |
| 2026-01-22 | 25.44 | $25.58 | 5000 |
| 2026-01-21 | 25.43 | $25.57 | 8500 |
| 2026-01-20 | 25.42 | $25.52 | 19500 |
| 2026-01-16 | 25.42 | $25.49 | 4400 |
| 2026-01-15 | 25.41 | $25.50 | 2700 |
| 2026-01-14 | 25.41 | $25.48 | 6000 |
| 2026-01-13 | 25.40 | $25.48 | 2400 |
| 2026-01-12 | 25.40 | $25.46 | 3800 |
| 2026-01-09 | 25.39 | $25.46 | 3700 |
| 2026-01-08 | 25.38 | $25.45 | 4600 |
| 2026-01-07 | 25.37 | $25.41 | 700 |
| 2026-01-06 | 25.36 | $25.40 | 5300 |
| 2026-01-05 | 25.35 | $25.43 | 4500 |
| 2026-01-02 | 25.34 | $25.43 | 4100 |
| 2025-12-31 | 25.33 | $25.41 | 300 |
| 2025-12-30 | 25.32 | $25.39 | 3000 |
| 2025-12-29 | 25.31 | $25.33 | 3200 |
| 2025-12-26 | 25.29 | $25.36 | 4200 |
| 2025-12-24 | 25.28 | $25.37 | 1500 |
| 2025-12-23 | 25.27 | $25.30 | 16800 |
| 2025-12-22 | 25.25 | $25.34 | 18400 |
| 2025-12-19 | 25.24 | $25.41 | 3800 |
| 2025-12-18 | 25.22 | $25.40 | 2200 |
| 2025-12-17 | 25.20 | $25.43 | 8000 |
| 2025-12-16 | 25.18 | $25.44 | 4100 |
| 2025-12-15 | 25.17 | $25.39 | 4900 |
| 2025-12-12 | 25.15 | $25.31 | 2300 |
| 2025-12-11 | 25.14 | $25.28 | 2600 |
| 2025-12-10 | 25.14 | $25.30 | 7500 |
| 2025-12-09 | 25.13 | $25.24 | 1300 |
| 2025-12-08 | 25.12 | $25.24 | 1700 |
| 2025-12-05 | 25.11 | $25.25 | 4500 |
| 2025-12-04 | 25.11 | $25.19 | 2600 |
| 2025-12-03 | 25.10 | $25.18 | 4900 |
| 2025-12-02 | 25.09 | $25.21 | 800 |
| 2025-12-01 | 25.09 | $25.15 | 13800 |
| 2025-11-28 | 25.08 | $25.10 | 1900 |
| 2025-11-26 | 25.10 | $25.09 | 5200 |
| 2025-11-25 | 25.12 | $25.14 | 13300 |
| 2025-11-24 | 25.13 | $25.00 | 12000 |
| 2025-11-21 | 25.16 | $25.02 | 8300 |
| 2025-11-20 | 25.18 | $25.00 | 7700 |
| 2025-11-19 | 25.20 | $25.10 | 1200 |
| 2025-11-18 | 25.22 | $25.03 | 2900 |
| 2025-11-17 | 25.24 | $25.11 | 20800 |
| 2025-11-14 | 25.25 | $25.12 | 2000 |
| 2025-11-13 | 25.27 | $25.10 | 11100 |
| 2025-11-12 | 25.28 | $25.14 | 4600 |
| 2025-11-11 | 25.30 | $25.14 | 1600 |
| 2025-11-10 | 25.31 | $25.13 | 1200 |
| 2025-11-07 | 25.32 | $25.07 | 3200 |
| 2025-11-06 | 25.34 | $25.11 | 3200 |
| 2025-11-05 | 25.35 | $25.10 | 6400 |
| 2025-11-04 | 25.37 | $25.03 | 16900 |
| 2025-11-03 | 25.38 | $25.03 | 16900 |
| 2025-10-31 | 25.40 | $25.03 | 26900 |
| 2025-10-30 | 25.42 | $25.48 | 900 |
| 2025-10-29 | 25.41 | $25.48 | 6100 |
| 2025-10-28 | 25.40 | $25.47 | 5700 |
| 2025-10-27 | 25.39 | $25.45 | 4100 |
| 2025-10-24 | 25.39 | $25.44 | 2500 |
| 2025-10-23 | 25.38 | $25.45 | 2400 |
| 2025-10-22 | 25.37 | $25.44 | 4900 |
| 2025-10-21 | 25.36 | $25.41 | 4500 |
| 2025-10-20 | 25.35 | $25.43 | 3900 |
| 2025-10-17 | 25.35 | $25.42 | 2900 |
| 2025-10-16 | 25.34 | $25.44 | 6000 |
| 2025-10-15 | 25.33 | $25.40 | 700 |
| 2025-10-14 | 25.33 | $25.41 | 2000 |
| 2025-10-13 | 25.32 | $25.36 | 1000 |
| 2025-10-10 | 25.32 | $25.38 | 700 |
| 2025-10-09 | 25.32 | $25.40 | 2100 |
| 2025-10-08 | 25.31 | $25.37 | 1200 |
| 2025-10-07 | 25.31 | $25.37 | 1800 |
| 2025-10-06 | 25.30 | $25.38 | 12900 |
| 2025-10-03 | 25.30 | $25.37 | 4200 |
| 2025-10-02 | 25.30 | $25.33 | 5800 |
| 2025-10-01 | 25.30 | $25.34 | 17700 |
| 2025-09-30 | 25.30 | $25.29 | 5200 |
| 2025-09-29 | 25.30 | $25.32 | 10100 |
| 2025-09-26 | 25.30 | $25.30 | 4600 |
| 2025-09-25 | 25.31 | $25.18 | 21800 |
| 2025-09-24 | 25.33 | $25.28 | 7800 |
| 2025-09-23 | 25.34 | $25.29 | 2200 |
| 2025-09-22 | 25.34 | $25.28 | 14400 |
| 2025-09-19 | 25.35 | $25.32 | 11800 |
| 2025-09-18 | 25.35 | $25.22 | 13900 |
| 2025-09-17 | 25.36 | $25.36 | 1400 |
| 2025-09-16 | 25.36 | $25.31 | 500 |
| 2025-09-15 | 25.37 | $25.31 | 1700 |
| 2025-09-12 | 25.37 | $25.32 | 700 |
| 2025-09-11 | 25.36 | $25.27 | 10000 |
| 2025-09-10 | 25.36 | $25.27 | 400 |
| 2025-09-09 | 25.35 | $25.35 | 1100 |
| 2025-09-08 | 25.34 | $25.34 | 3400 |
| 2025-09-05 | 25.33 | $25.34 | 51900 |
| 2025-09-04 | 25.32 | $25.34 | 4200 |
| 2025-09-03 | 25.31 | $25.40 | 3700 |
| 2025-09-02 | 25.29 | $25.21 | 600 |
| 2025-08-29 | 25.27 | $25.35 | 200 |
| 2025-08-28 | 25.25 | $25.49 | 300 |
| 2025-08-27 | 25.25 | $25.55 | 3100 |
| 2025-08-26 | 25.24 | $25.41 | 400 |
| 2025-08-25 | 25.24 | $25.35 | 3400 |
| 2025-08-22 | 25.25 | $25.47 | 900 |
| 2025-08-21 | 25.25 | $25.39 | 2300 |
| 2025-08-20 | 25.25 | $25.38 | 5600 |
| 2025-08-19 | 25.25 | $25.39 | 1500 |
| 2025-08-18 | 25.25 | $25.46 | 2500 |
| 2025-08-15 | 25.25 | $25.31 | 9000 |
| 2025-08-14 | 25.25 | $25.17 | 4500 |
| 2025-08-13 | 25.26 | $25.19 | 4600 |
| 2025-08-12 | 25.27 | $25.16 | 5600 |
| 2025-08-11 | 25.28 | $25.19 | 1200 |
| 2025-08-08 | 25.29 | $25.07 | 2100 |
| 2025-08-07 | 25.31 | $25.16 | 500 |
| 2025-08-06 | 25.32 | $25.07 | 5100 |
| 2025-08-05 | 25.33 | $24.97 | 6000 |
| 2025-08-04 | 25.35 | $24.85 | 20300 |
| 2025-08-01 | 25.37 | $24.95 | 20700 |
| 2025-07-31 | 25.38 | $25.41 | 11800 |
| 2025-07-30 | 25.37 | $25.45 | 6700 |
| 2025-07-29 | 25.36 | $25.47 | 700 |
| 2025-07-28 | 25.34 | $25.46 | 6000 |
| 2025-07-25 | 25.33 | $25.44 | 1200 |
| 2025-07-24 | 25.32 | $25.44 | 3800 |
| 2025-07-23 | 25.30 | $25.44 | 2000 |
| 2025-07-22 | 25.29 | $25.38 | 12200 |
| 2025-07-21 | 25.27 | $25.38 | 500 |
| 2025-07-18 | 25.26 | $25.36 | 8900 |
| 2025-07-17 | 25.24 | $25.41 | 1400 |
| 2025-07-16 | 25.23 | $25.37 | 3300 |
| 2025-07-15 | 25.21 | $25.35 | 10100 |
| 2025-07-14 | 25.19 | $25.37 | 5100 |
| 2025-07-11 | 25.17 | $25.38 | 6800 |
| 2025-07-10 | 25.15 | $25.40 | 2200 |
| 2025-07-09 | 25.13 | $25.36 | 6200 |
| 2025-07-08 | 25.10 | $25.26 | 8400 |
| 2025-07-07 | 25.09 | $25.26 | 5200 |
| 2025-07-03 | 25.08 | $25.25 | 3900 |
| 2025-07-02 | 25.06 | $25.25 | 2300 |
| 2025-07-01 | 25.05 | $25.16 | 8500 |
| 2025-06-30 | 25.04 | $25.17 | 3100 |
| 2025-06-27 | 25.03 | $25.14 | 800 |
| 2025-06-26 | 25.02 | $25.19 | 2400 |
| 2025-06-25 | 25.01 | $25.18 | 900 |
| 2025-06-24 | 25.00 | $25.14 | 6800 |
| 2025-06-23 | 24.99 | $25.09 | 3800 |
| 2025-06-20 | 24.98 | $25.10 | 5500 |
| 2025-06-18 | 24.97 | $25.05 | 13600 |
| 2025-06-17 | 24.95 | $25.03 | 1300 |
| 2025-06-16 | 24.95 | $24.99 | 16500 |
| 2025-06-13 | 24.95 | $24.95 | 5400 |
| 2025-06-12 | 24.93 | $24.99 | 6800 |
| 2025-06-11 | 24.91 | $24.95 | 7200 |
| 2025-06-10 | 24.91 | $25.00 | 8100 |
| 2025-06-09 | 24.90 | $24.94 | 7800 |
| 2025-06-06 | 24.91 | $24.97 | 7400 |
| 2025-06-05 | 24.91 | $24.98 | 1600 |
| 2025-06-04 | 24.92 | $25.00 | 6800 |
| 2025-06-03 | 24.92 | $25.00 | 3800 |
| 2025-06-02 | 24.91 | $24.99 | 3600 |
| 2025-05-30 | 24.91 | $24.95 | 7600 |
| 2025-05-29 | 24.92 | $24.99 | 2500 |
| 2025-05-28 | 24.94 | $24.95 | 11600 |
| 2025-05-27 | 24.96 | $24.96 | 5200 |
| 2025-05-23 | 24.97 | $24.89 | 8300 |
| 2025-05-22 | 24.99 | $24.83 | 8500 |
| 2025-05-21 | 25.00 | $24.98 | 20100 |
| 2025-05-20 | 25.00 | $24.71 | 42700 |
| 2025-05-19 | 25.02 | $24.97 | 10800 |
| 2025-05-16 | 25.03 | $24.90 | 21800 |
| 2025-05-15 | 25.04 | $24.68 | 31100 |
| 2025-05-14 | 25.05 | $24.63 | 27600 |
| 2025-05-13 | 25.07 | $24.80 | 54400 |
| 2025-05-12 | 25.06 | $24.96 | 27800 |
| 2025-05-09 | 25.05 | $25.00 | 11500 |
| 2025-05-08 | 25.04 | $25.06 | 2100 |
| 2025-05-07 | 25.03 | $25.09 | 4200 |
| 2025-05-06 | 25.01 | $25.08 | 1700 |
| 2025-05-05 | 24.97 | $24.85 | 16300 |
| 2025-05-02 | 24.97 | $24.99 | 6400 |
| 2025-05-01 | 24.97 | $25.01 | 7800 |
| 2025-04-30 | 24.98 | $25.39 | 3800 |
| 2025-04-29 | 24.97 | $25.36 | 4100 |
| 2025-04-28 | 24.96 | $25.26 | 9100 |
| 2025-04-25 | 24.95 | $25.20 | 8400 |
| 2025-04-24 | 24.94 | $25.02 | 51000 |
| 2025-04-23 | 24.94 | $25.13 | 7300 |
| 2025-04-22 | 24.94 | $25.10 | 5500 |
| 2025-04-21 | 24.94 | $25.05 | 7500 |
| 2025-04-17 | 24.94 | $25.10 | 9200 |
| 2025-04-16 | 24.94 | $24.97 | 14000 |
| 2025-04-15 | 24.95 | $24.94 | 9300 |
| 2025-04-14 | 24.96 | $24.72 | 5400 |
| 2025-04-11 | 24.98 | $24.70 | 5400 |
| 2025-04-10 | 24.99 | $24.75 | 3600 |
| 2025-04-09 | 25.00 | $24.79 | 27100 |
| 2025-04-08 | 25.01 | $24.73 | 15800 |
| 2025-04-07 | 25.02 | $24.41 | 25700 |
| 2025-04-04 | 25.05 | $24.75 | 57600 |
| 2025-04-03 | 25.06 | $25.10 | 19200 |
| 2025-04-02 | 25.06 | $25.22 | 16300 |
| 2025-04-01 | 25.05 | $25.18 | 20900 |
| 2025-03-31 | 25.05 | $25.05 | 8200 |
| 2025-03-28 | 25.05 | $25.04 | 5100 |
| 2025-03-27 | 25.05 | $25.01 | 17400 |
| 2025-03-26 | 25.05 | $25.10 | 4800 |
| 2025-03-25 | 25.05 | $25.09 | 7600 |
| 2025-03-24 | 25.05 | $25.12 | 3400 |
| 2025-03-21 | 25.04 | $25.11 | 11100 |
| 2025-03-20 | 25.04 | $25.08 | 4100 |
| 2025-03-19 | 25.04 | $25.11 | 7400 |
| 2025-03-18 | 25.04 | $25.10 | 14900 |
| 2025-03-17 | 25.05 | $25.07 | 20500 |
| 2025-03-14 | 25.05 | $24.98 | 4900 |
| 2025-03-13 | 25.06 | $24.95 | 19800 |
| 2025-03-12 | 25.06 | $24.94 | 18600 |
| 2025-03-11 | 25.06 | $24.97 | 12300 |
| 2025-03-10 | 25.07 | $24.99 | 25800 |
| 2025-03-07 | 25.08 | $25.01 | 10000 |
| 2025-03-06 | 25.08 | $25.04 | 7500 |
| 2025-03-05 | 25.08 | $25.10 | 4000 |
| 2025-03-04 | 25.08 | $25.04 | 7100 |
| 2025-03-03 | 25.08 | $25.11 | 7000 |
| 2025-02-28 | 25.08 | $25.10 | 9200 |
| 2025-02-27 | 25.09 | $25.05 | 4700 |
| 2025-02-26 | 25.12 | $25.03 | 12300 |
| 2025-02-25 | 25.14 | $25.02 | 28000 |
| 2025-02-24 | 25.16 | $25.05 | 10500 |
| 2025-02-21 | 25.18 | $25.10 | 1300 |
| 2025-02-20 | 25.20 | $25.11 | 1100 |
| 2025-02-19 | 25.21 | $25.10 | 9000 |
| 2025-02-18 | 25.23 | $25.14 | 32400 |
| 2025-02-14 | 25.25 | $25.14 | 2600 |
| 2025-02-13 | 25.26 | $25.12 | 7900 |
| 2025-02-12 | 25.28 | $25.02 | 17600 |
| 2025-02-11 | 25.28 | $25.03 | 3500 |
| 2025-02-10 | 25.29 | $25.12 | 1600 |
| 2025-02-07 | 25.30 | $25.09 | 1800 |
| 2025-02-06 | 25.32 | $25.10 | 21700 |
| 2025-02-05 | 25.34 | $25.01 | 10900 |
| 2025-02-04 | 25.35 | $25.10 | 11500 |
| 2025-02-03 | 25.36 | $25.06 | 37800 |
| 2025-01-31 | 25.37 | $25.01 | 18200 |
| 2025-01-30 | 25.38 | $25.49 | 6000 |
| 2025-01-29 | 25.36 | $25.47 | 2700 |
| 2025-01-28 | 25.34 | $25.47 | 3000 |
| 2025-01-27 | 25.32 | $25.46 | 1200 |
| 2025-01-24 | 25.30 | $25.44 | 7700 |
| 2025-01-23 | 25.28 | $25.44 | 5400 |
| 2025-01-22 | 25.26 | $25.47 | 1800 |
| 2025-01-21 | 25.25 | $25.43 | 8600 |
| 2025-01-17 | 25.23 | $25.52 | 6200 |
| 2025-01-16 | 25.21 | $25.39 | 7200 |
| 2025-01-15 | 25.20 | $25.39 | 8400 |
| 2025-01-14 | 25.19 | $25.20 | 27800 |
| 2025-01-13 | 25.19 | $25.22 | 24000 |
| 2025-01-10 | 25.18 | $25.33 | 8000 |
| 2025-01-08 | 25.17 | $25.45 | 9600 |
| 2025-01-07 | 25.16 | $25.36 | 8700 |
| 2025-01-06 | 25.14 | $25.29 | 23800 |
| 2025-01-03 | 25.13 | $25.28 | 6500 |
| 2025-01-02 | 25.12 | $25.30 | 5300 |
| 2024-12-31 | 25.11 | $25.22 | 6500 |
| 2024-12-30 | 25.10 | $25.10 | 7200 |
| 2024-12-27 | 25.09 | $25.06 | 1600 |
| 2024-12-26 | 25.09 | $25.04 | 9700 |
| 2024-12-24 | 25.08 | $25.10 | 2700 |
| 2024-12-23 | 25.08 | $25.01 | 10700 |
| 2024-12-20 | 25.08 | $25.05 | 7500 |
| 2024-12-19 | 25.07 | $25.17 | 51000 |
| 2024-12-18 | 25.06 | $25.12 | 10900 |
| 2024-12-17 | 25.05 | $25.21 | 10800 |
| 2024-12-16 | 25.04 | $25.19 | 8600 |
| 2024-12-13 | 25.03 | $25.08 | 17400 |
| 2024-12-12 | 25.03 | $25.15 | 50900 |
| 2024-12-11 | 25.02 | $25.14 | 8900 |
| 2024-12-10 | 25.02 | $25.15 | 10600 |
| 2024-12-09 | 25.02 | $25.09 | 34200 |
| 2024-12-06 | 25.02 | $25.10 | 3700 |
| 2024-12-05 | 25.02 | $25.07 | 6800 |
| 2024-12-04 | 25.02 | $25.06 | 10200 |
| 2024-12-03 | 25.02 | $25.05 | 16500 |
| 2024-12-02 | 25.02 | $25.03 | 12400 |
| 2024-11-29 | 25.01 | $25.02 | 23400 |
| 2024-11-27 | 25.04 | $24.94 | 10500 |
| 2024-11-26 | 25.07 | $24.91 | 28000 |
| 2024-11-25 | 25.10 | $24.99 | 21600 |
| 2024-11-22 | 25.12 | $25.01 | 8700 |
| 2024-11-21 | 25.15 | $24.90 | 33900 |
| 2024-11-20 | 25.18 | $24.95 | 54100 |
| 2024-11-19 | 25.21 | $24.99 | 26500 |
| 2024-11-18 | 25.23 | $24.97 | 23500 |
| 2024-11-15 | 25.26 | $24.99 | 29600 |
| 2024-11-14 | 25.30 | $25.02 | 17300 |
| 2024-11-13 | 25.32 | $25.01 | 57100 |
| 2024-11-12 | 25.35 | $25.17 | 6000 |
| 2024-11-11 | 25.37 | $25.15 | 11600 |
| 2024-11-08 | 25.38 | $25.06 | 13800 |
| 2024-11-07 | 25.41 | $25.05 | 6900 |
| 2024-11-06 | 25.43 | $25.04 | 18400 |
| 2024-11-05 | 25.46 | $25.05 | 14100 |
| 2024-11-04 | 25.48 | $25.10 | 10000 |
| 2024-11-01 | 25.49 | $24.96 | 9200 |
| 2024-10-31 | 25.52 | $25.55 | 8000 |
| 2024-10-30 | 25.52 | $25.50 | 600 |
| 2024-10-29 | 25.52 | $25.46 | 7600 |
| 2024-10-28 | 25.53 | $25.54 | 2000 |
| 2024-10-25 | 25.54 | $25.55 | 1300 |
| 2024-10-24 | 25.54 | $25.55 | 2900 |
| 2024-10-23 | 25.54 | $25.40 | 2600 |
| 2024-10-22 | 25.55 | $25.51 | 8200 |
| 2024-10-21 | 25.56 | $25.61 | 9800 |
| 2024-10-18 | 25.56 | $25.65 | 1800 |
| 2024-10-17 | 25.55 | $25.55 | 4000 |
| 2024-10-16 | 25.55 | $25.52 | 14100 |
| 2024-10-15 | 25.53 | $25.51 | 32700 |
| 2024-10-14 | 25.52 | $25.51 | 23600 |
| 2024-10-11 | 25.52 | $25.65 | 12400 |
| 2024-10-10 | 25.50 | $25.48 | 5200 |
| 2024-10-09 | 25.49 | $25.45 | 7300 |
| 2024-10-08 | 25.48 | $25.48 | 12500 |
| 2024-10-07 | 25.47 | $25.46 | 3600 |
| 2024-10-04 | 25.46 | $25.42 | 12000 |
| 2024-10-03 | 25.45 | $25.60 | 3900 |
| 2024-10-02 | 25.43 | $25.57 | 500 |
| 2024-10-01 | 25.41 | $25.57 | 7200 |
| 2024-09-30 | 25.39 | $25.69 | 1700 |
| 2024-09-27 | 25.36 | $25.57 | 2200 |
| 2024-09-26 | 25.33 | $25.55 | 2700 |
| 2024-09-25 | 25.31 | $25.55 | 16900 |
| 2024-09-24 | 25.29 | $25.80 | 5400 |
| 2024-09-23 | 25.25 | $25.52 | 2000 |
| 2024-09-20 | 25.22 | $25.55 | 900 |
| 2024-09-19 | 25.20 | $25.46 | 2000 |
| 2024-09-18 | 25.18 | $25.30 | 6100 |
| 2024-09-17 | 25.16 | $25.30 | 12300 |
| 2024-09-16 | 25.15 | $25.36 | 16000 |
| 2024-09-13 | 25.13 | $25.28 | 8100 |
| 2024-09-12 | 25.11 | $25.29 | 2000 |
| 2024-09-11 | 25.09 | $25.29 | 25800 |
| 2024-09-10 | 25.07 | $25.30 | 8800 |
| 2024-09-09 | 25.04 | $25.25 | 4900 |
| 2024-09-06 | 25.02 | $25.21 | 6200 |
| 2024-09-05 | 25.00 | $25.18 | 7600 |
| 2024-09-04 | 24.97 | $25.14 | 7800 |
| 2024-09-03 | 24.96 | $25.13 | 4700 |
| 2024-08-30 | 24.94 | $25.09 | 5300 |
| 2024-08-29 | 24.93 | $25.10 | 11400 |
| 2024-08-28 | 24.93 | $25.12 | 4700 |
| 2024-08-27 | 24.95 | $25.07 | 3500 |
| 2024-08-26 | 24.96 | $25.02 | 6600 |
| 2024-08-23 | 24.98 | $25.02 | 47000 |
| 2024-08-22 | 25.00 | $25.05 | 4400 |
| 2024-08-21 | 25.01 | $25.02 | 600 |
| 2024-08-20 | 25.02 | $25.00 | 6700 |
| 2024-08-19 | 25.04 | $25.09 | 8100 |
| 2024-08-16 | 25.05 | $24.92 | 6900 |
| 2024-08-15 | 25.07 | $24.90 | 2800 |
| 2024-08-14 | 25.09 | $24.91 | 7700 |
| 2024-08-13 | 25.11 | $24.82 | 10400 |
| 2024-08-12 | 25.13 | $24.78 | 7900 |
| 2024-08-09 | 25.15 | $24.76 | 22800 |
| 2024-08-08 | 25.17 | $24.85 | 5300 |
| 2024-08-07 | 25.19 | $24.62 | 86900 |
| 2024-08-06 | 25.21 | $24.84 | 8600 |
| 2024-08-05 | 25.23 | $24.75 | 18300 |
| 2024-08-02 | 25.25 | $24.95 | 43900 |
| 2024-08-01 | 25.25 | $25.05 | 33500 |
| 2024-07-31 | 25.25 | $25.49 | 15400 |
| 2024-07-30 | 25.23 | $25.40 | 6200 |
| 2024-07-29 | 25.21 | $25.41 | 13300 |
| 2024-07-26 | 25.20 | $25.35 | 8400 |
| 2024-07-25 | 25.18 | $25.27 | 8700 |
| 2024-07-24 | 25.17 | $25.26 | 6100 |
| 2024-07-23 | 25.16 | $25.30 | 10300 |
| 2024-07-22 | 25.15 | $25.34 | 11900 |
| 2024-07-19 | 25.14 | $25.30 | 6100 |
| 2024-07-18 | 25.13 | $25.28 | 14700 |
| 2024-07-17 | 25.11 | $25.32 | 10000 |
| 2024-07-16 | 25.10 | $25.25 | 10000 |
| 2024-07-15 | 25.09 | $25.21 | 9900 |
| 2024-07-12 | 25.08 | $25.25 | 16700 |
| 2024-07-11 | 25.08 | $25.17 | 7300 |
| 2024-07-10 | 25.07 | $25.10 | 8200 |
| 2024-07-09 | 25.07 | $25.10 | 12300 |
| 2024-07-08 | 25.07 | $25.11 | 9400 |
| 2024-07-05 | 25.07 | $25.08 | 9400 |
| 2024-07-03 | 25.07 | $25.08 | 7400 |
| 2024-07-02 | 25.07 | $25.04 | 23500 |
| 2024-07-01 | 25.07 | $25.05 | 18000 |
| 2024-06-28 | 25.06 | $25.08 | 6900 |
| 2024-06-27 | 25.05 | $25.04 | 9400 |
| 2024-06-26 | 25.05 | $25.04 | 6400 |
| 2024-06-25 | 25.04 | $25.02 | 13600 |
| 2024-06-24 | 25.04 | $25.10 | 10800 |
| 2024-06-21 | 25.03 | $25.10 | 9500 |
| 2024-06-20 | 25.02 | $25.09 | 6000 |
| 2024-06-18 | 25.02 | $25.06 | 8400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.55
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.89
Average
25.22
Maximum
25.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.55 | $25.52 | 7824 |
| 2026-07-23 | 25.55 | $25.53 | 11200 |
| 2026-07-22 | 25.55 | $25.55 | 31500 |
| 2026-07-21 | 25.55 | $25.57 | 14600 |
| 2026-07-20 | 25.55 | $25.53 | 70000 |
| 2026-07-17 | 25.55 | $25.64 | 6000 |
| 2026-07-16 | 25.54 | $25.67 | 5100 |
| 2026-07-15 | 25.53 | $25.63 | 2937 |
| 2026-07-14 | 25.51 | $25.62 | 14402 |
| 2026-07-13 | 25.50 | $25.65 | 11500 |
| 2026-07-10 | 25.49 | $25.59 | 6200 |
| 2026-07-09 | 25.48 | $25.61 | 2100 |
| 2026-07-08 | 25.46 | $25.67 | 3300 |
| 2026-07-07 | 25.44 | $25.60 | 1900 |
| 2026-07-06 | 25.43 | $25.50 | 1800 |
| 2026-07-02 | 25.42 | $25.63 | 16300 |
| 2026-07-01 | 25.40 | $25.60 | 13100 |
| 2026-06-30 | 25.37 | $25.57 | 10500 |
| 2026-06-29 | 25.35 | $25.49 | 7200 |
| 2026-06-26 | 25.34 | $25.49 | 1122 |
| 2026-06-25 | 25.32 | $25.47 | 7000 |
| 2026-06-24 | 25.31 | $25.45 | 3714 |
| 2026-06-23 | 25.29 | $25.38 | 1342 |
| 2026-06-22 | 25.28 | $25.39 | 2523 |
| 2026-06-18 | 25.27 | $25.40 | 5900 |
| 2026-06-17 | 25.26 | $25.39 | 1732 |
| 2026-06-16 | 25.24 | $25.35 | 1424 |
| 2026-06-15 | 25.23 | $25.34 | 13300 |
| 2026-06-12 | 25.22 | $25.22 | 5400 |
| 2026-06-11 | 25.22 | $25.22 | 7807 |
| 2026-06-10 | 25.22 | $25.22 | 7800 |
| 2026-06-09 | 25.22 | $25.24 | 2700 |
| 2026-06-08 | 25.22 | $25.23 | 617 |
| 2026-06-05 | 25.22 | $25.16 | 3400 |
| 2026-06-04 | 25.23 | $25.26 | 1400 |
| 2026-06-03 | 25.22 | $25.20 | 1800 |
| 2026-06-02 | 25.23 | $25.24 | 2200 |
| 2026-06-01 | 25.22 | $25.20 | 15100 |
| 2026-05-29 | 25.23 | $25.18 | 19411 |
| 2026-05-28 | 25.23 | $25.18 | 4615 |
| 2026-05-27 | 25.24 | $25.21 | 6220 |
| 2026-05-26 | 25.24 | $25.18 | 6605 |
| 2026-05-22 | 25.25 | $25.20 | 2537 |
| 2026-05-21 | 25.25 | $25.25 | 4900 |
| 2026-05-20 | 25.25 | $25.20 | 1439 |
| 2026-05-19 | 25.25 | $25.13 | 1600 |
| 2026-05-18 | 25.27 | $25.16 | 4300 |
| 2026-05-15 | 25.28 | $25.16 | 2533 |
| 2026-05-14 | 25.29 | $25.14 | 7100 |
| 2026-05-13 | 25.31 | $25.16 | 9300 |
| 2026-05-12 | 25.32 | $25.19 | 2700 |
| 2026-05-11 | 25.34 | $25.20 | 3200 |
| 2026-05-08 | 25.35 | $25.20 | 3200 |
| 2026-05-07 | 25.37 | $25.18 | 5748 |
| 2026-05-06 | 25.39 | $25.23 | 7000 |
| 2026-05-05 | 25.40 | $25.17 | 18000 |
| 2026-05-04 | 25.43 | $25.14 | 6500 |
| 2026-05-01 | 25.46 | $25.16 | 10724 |
| 2026-04-30 | 25.49 | $25.64 | 5434 |
| 2026-04-29 | 25.48 | $25.62 | 5749 |
| 2026-04-28 | 25.46 | $25.63 | 22739 |
| 2026-04-27 | 25.44 | $25.64 | 9600 |
| 2026-04-24 | 25.42 | $25.63 | 3600 |
| 2026-04-23 | 25.40 | $25.63 | 2031 |
| 2026-04-22 | 25.38 | $25.62 | 3300 |
| 2026-04-21 | 25.35 | $25.58 | 9916 |
| 2026-04-20 | 25.33 | $25.58 | 14300 |
| 2026-04-17 | 25.30 | $25.52 | 8200 |
| 2026-04-16 | 25.28 | $25.48 | 7518 |
| 2026-04-15 | 25.25 | $25.52 | 11300 |
| 2026-04-14 | 25.23 | $25.46 | 12400 |
| 2026-04-13 | 25.20 | $25.47 | 10000 |
| 2026-04-10 | 25.17 | $25.52 | 12700 |
| 2026-04-09 | 25.14 | $25.38 | 4000 |
| 2026-04-08 | 25.11 | $25.35 | 8100 |
| 2026-04-07 | 25.09 | $25.25 | 2900 |
| 2026-04-06 | 25.07 | $25.27 | 4910 |
| 2026-04-02 | 25.05 | $25.21 | 2903 |
| 2026-04-01 | 25.03 | $25.11 | 6133 |
| 2026-03-31 | 25.02 | $24.87 | 5908 |
| 2026-03-30 | 25.04 | $24.77 | 6800 |
| 2026-03-27 | 25.07 | $24.74 | 22701 |
| 2026-03-26 | 25.10 | $24.76 | 14700 |
| 2026-03-25 | 25.14 | $24.86 | 13300 |
| 2026-03-24 | 25.17 | $24.73 | 17100 |
| 2026-03-23 | 25.21 | $24.81 | 35947 |
| 2026-03-20 | 25.26 | $24.80 | 30200 |
| 2026-03-19 | 25.30 | $25.11 | 12000 |
| 2026-03-18 | 25.32 | $25.19 | 12200 |
| 2026-03-17 | 25.34 | $25.24 | 9528 |
| 2026-03-16 | 25.35 | $25.23 | 13300 |
| 2026-03-13 | 25.36 | $25.24 | 12900 |
| 2026-03-12 | 25.37 | $25.31 | 2000 |
| 2026-03-11 | 25.38 | $25.37 | 4400 |
| 2026-03-10 | 25.38 | $25.36 | 5500 |
| 2026-03-09 | 25.38 | $25.39 | 15426 |
| 2026-03-06 | 25.38 | $25.30 | 8200 |
| 2026-03-05 | 25.39 | $25.33 | 2200 |
| 2026-03-04 | 25.40 | $25.45 | 2900 |
| 2026-03-03 | 25.39 | $25.38 | 4300 |
| 2026-03-02 | 25.39 | $25.41 | 5200 |
| 2026-02-27 | 25.39 | $25.39 | 5000 |
| 2026-02-26 | 25.39 | $25.41 | 1300 |
| 2026-02-25 | 25.39 | $25.42 | 2100 |
| 2026-02-24 | 25.39 | $25.36 | 6100 |
| 2026-02-23 | 25.39 | $25.49 | 1000 |
| 2026-02-20 | 25.38 | $25.49 | 8000 |
| 2026-02-19 | 25.37 | $25.46 | 11300 |
| 2026-02-18 | 25.36 | $25.40 | 7100 |
| 2026-02-17 | 25.35 | $25.41 | 23900 |
| 2026-02-13 | 25.34 | $25.28 | 14700 |
| 2026-02-12 | 25.35 | $25.33 | 7800 |
| 2026-02-11 | 25.35 | $25.25 | 500 |
| 2026-02-10 | 25.36 | $25.33 | 11400 |
| 2026-02-09 | 25.37 | $25.30 | 1900 |
| 2026-02-06 | 25.38 | $25.29 | 7100 |
| 2026-02-05 | 25.38 | $25.17 | 600 |
| 2026-02-04 | 25.41 | $25.24 | 5900 |
| 2026-02-03 | 25.43 | $25.16 | 10100 |
| 2026-02-02 | 25.45 | $25.16 | 10800 |
| 2026-01-30 | 25.48 | $25.12 | 40500 |
| 2026-01-29 | 25.52 | $25.65 | 8500 |
| 2026-01-28 | 25.51 | $25.64 | 5500 |
| 2026-01-27 | 25.49 | $25.63 | 7300 |
| 2026-01-26 | 25.48 | $25.58 | 23900 |
| 2026-01-23 | 25.47 | $25.63 | 25800 |
| 2026-01-22 | 25.45 | $25.58 | 5000 |
| 2026-01-21 | 25.44 | $25.57 | 8500 |
| 2026-01-20 | 25.43 | $25.52 | 19500 |
| 2026-01-16 | 25.42 | $25.49 | 4400 |
| 2026-01-15 | 25.41 | $25.50 | 2700 |
| 2026-01-14 | 25.40 | $25.48 | 6000 |
| 2026-01-13 | 25.39 | $25.48 | 2400 |
| 2026-01-12 | 25.38 | $25.46 | 3800 |
| 2026-01-09 | 25.37 | $25.46 | 3700 |
| 2026-01-08 | 25.36 | $25.45 | 4600 |
| 2026-01-07 | 25.35 | $25.41 | 700 |
| 2026-01-06 | 25.35 | $25.40 | 5300 |
| 2026-01-05 | 25.34 | $25.43 | 4500 |
| 2026-01-02 | 25.33 | $25.43 | 4100 |
| 2025-12-31 | 25.32 | $25.41 | 300 |
| 2025-12-30 | 25.32 | $25.39 | 3000 |
| 2025-12-29 | 25.31 | $25.33 | 3200 |
| 2025-12-26 | 25.31 | $25.36 | 4200 |
| 2025-12-24 | 25.30 | $25.37 | 1500 |
| 2025-12-23 | 25.29 | $25.30 | 16800 |
| 2025-12-22 | 25.29 | $25.34 | 18400 |
| 2025-12-19 | 25.29 | $25.41 | 3800 |
| 2025-12-18 | 25.27 | $25.40 | 2200 |
| 2025-12-17 | 25.26 | $25.43 | 8000 |
| 2025-12-16 | 25.24 | $25.44 | 4100 |
| 2025-12-15 | 25.22 | $25.39 | 4900 |
| 2025-12-12 | 25.20 | $25.31 | 2300 |
| 2025-12-11 | 25.19 | $25.28 | 2600 |
| 2025-12-10 | 25.18 | $25.30 | 7500 |
| 2025-12-09 | 25.17 | $25.24 | 1300 |
| 2025-12-08 | 25.16 | $25.24 | 1700 |
| 2025-12-05 | 25.15 | $25.25 | 4500 |
| 2025-12-04 | 25.14 | $25.19 | 2600 |
| 2025-12-03 | 25.14 | $25.18 | 4900 |
| 2025-12-02 | 25.14 | $25.21 | 800 |
| 2025-12-01 | 25.13 | $25.15 | 13800 |
| 2025-11-28 | 25.12 | $25.10 | 1900 |
| 2025-11-26 | 25.13 | $25.09 | 5200 |
| 2025-11-25 | 25.13 | $25.14 | 13300 |
| 2025-11-24 | 25.13 | $25.00 | 12000 |
| 2025-11-21 | 25.14 | $25.02 | 8300 |
| 2025-11-20 | 25.16 | $25.00 | 7700 |
| 2025-11-19 | 25.17 | $25.10 | 1200 |
| 2025-11-18 | 25.18 | $25.03 | 2900 |
| 2025-11-17 | 25.20 | $25.11 | 20800 |
| 2025-11-14 | 25.21 | $25.12 | 2000 |
| 2025-11-13 | 25.22 | $25.10 | 11100 |
| 2025-11-12 | 25.23 | $25.14 | 4600 |
| 2025-11-11 | 25.24 | $25.14 | 1600 |
| 2025-11-10 | 25.25 | $25.13 | 1200 |
| 2025-11-07 | 25.26 | $25.07 | 3200 |
| 2025-11-06 | 25.28 | $25.11 | 3200 |
| 2025-11-05 | 25.30 | $25.10 | 6400 |
| 2025-11-04 | 25.32 | $25.03 | 16900 |
| 2025-11-03 | 25.35 | $25.03 | 16900 |
| 2025-10-31 | 25.38 | $25.03 | 26900 |
| 2025-10-30 | 25.42 | $25.48 | 900 |
| 2025-10-29 | 25.41 | $25.48 | 6100 |
| 2025-10-28 | 25.41 | $25.47 | 5700 |
| 2025-10-27 | 25.40 | $25.45 | 4100 |
| 2025-10-24 | 25.39 | $25.44 | 2500 |
| 2025-10-23 | 25.39 | $25.45 | 2400 |
| 2025-10-22 | 25.38 | $25.44 | 4900 |
| 2025-10-21 | 25.38 | $25.41 | 4500 |
| 2025-10-20 | 25.37 | $25.43 | 3900 |
| 2025-10-17 | 25.37 | $25.42 | 2900 |
| 2025-10-16 | 25.36 | $25.44 | 6000 |
| 2025-10-15 | 25.35 | $25.40 | 700 |
| 2025-10-14 | 25.35 | $25.41 | 2000 |
| 2025-10-13 | 25.34 | $25.36 | 1000 |
| 2025-10-10 | 25.34 | $25.38 | 700 |
| 2025-10-09 | 25.33 | $25.40 | 2100 |
| 2025-10-08 | 25.33 | $25.37 | 1200 |
| 2025-10-07 | 25.32 | $25.37 | 1800 |
| 2025-10-06 | 25.32 | $25.38 | 12900 |
| 2025-10-03 | 25.31 | $25.37 | 4200 |
| 2025-10-02 | 25.30 | $25.33 | 5800 |
| 2025-10-01 | 25.30 | $25.34 | 17700 |
| 2025-09-30 | 25.30 | $25.29 | 5200 |
| 2025-09-29 | 25.30 | $25.32 | 10100 |
| 2025-09-26 | 25.30 | $25.30 | 4600 |
| 2025-09-25 | 25.30 | $25.18 | 21800 |
| 2025-09-24 | 25.31 | $25.28 | 7800 |
| 2025-09-23 | 25.31 | $25.29 | 2200 |
| 2025-09-22 | 25.31 | $25.28 | 14400 |
| 2025-09-19 | 25.32 | $25.32 | 11800 |
| 2025-09-18 | 25.32 | $25.22 | 13900 |
| 2025-09-17 | 25.33 | $25.36 | 1400 |
| 2025-09-16 | 25.32 | $25.31 | 500 |
| 2025-09-15 | 25.33 | $25.31 | 1700 |
| 2025-09-12 | 25.33 | $25.32 | 700 |
| 2025-09-11 | 25.33 | $25.27 | 10000 |
| 2025-09-10 | 25.33 | $25.27 | 400 |
| 2025-09-09 | 25.34 | $25.35 | 1100 |
| 2025-09-08 | 25.34 | $25.34 | 3400 |
| 2025-09-05 | 25.34 | $25.34 | 51900 |
| 2025-09-04 | 25.34 | $25.34 | 4200 |
| 2025-09-03 | 25.34 | $25.40 | 3700 |
| 2025-09-02 | 25.33 | $25.21 | 600 |
| 2025-08-29 | 25.35 | $25.35 | 200 |
| 2025-08-28 | 25.35 | $25.49 | 300 |
| 2025-08-27 | 25.33 | $25.55 | 3100 |
| 2025-08-26 | 25.31 | $25.41 | 400 |
| 2025-08-25 | 25.30 | $25.35 | 3400 |
| 2025-08-22 | 25.29 | $25.47 | 900 |
| 2025-08-21 | 25.27 | $25.39 | 2300 |
| 2025-08-20 | 25.26 | $25.38 | 5600 |
| 2025-08-19 | 25.25 | $25.39 | 1500 |
| 2025-08-18 | 25.23 | $25.46 | 2500 |
| 2025-08-15 | 25.21 | $25.31 | 9000 |
| 2025-08-14 | 25.20 | $25.17 | 4500 |
| 2025-08-13 | 25.20 | $25.19 | 4600 |
| 2025-08-12 | 25.21 | $25.16 | 5600 |
| 2025-08-11 | 25.21 | $25.19 | 1200 |
| 2025-08-08 | 25.21 | $25.07 | 2100 |
| 2025-08-07 | 25.23 | $25.16 | 500 |
| 2025-08-06 | 25.23 | $25.07 | 5100 |
| 2025-08-05 | 25.25 | $24.97 | 6000 |
| 2025-08-04 | 25.28 | $24.85 | 20300 |
| 2025-08-01 | 25.33 | $24.95 | 20700 |
| 2025-07-31 | 25.37 | $25.41 | 11800 |
| 2025-07-30 | 25.36 | $25.45 | 6700 |
| 2025-07-29 | 25.35 | $25.47 | 700 |
| 2025-07-28 | 25.34 | $25.46 | 6000 |
| 2025-07-25 | 25.33 | $25.44 | 1200 |
| 2025-07-24 | 25.31 | $25.44 | 3800 |
| 2025-07-23 | 25.30 | $25.44 | 2000 |
| 2025-07-22 | 25.29 | $25.38 | 12200 |
| 2025-07-21 | 25.28 | $25.38 | 500 |
| 2025-07-18 | 25.27 | $25.36 | 8900 |
| 2025-07-17 | 25.26 | $25.41 | 1400 |
| 2025-07-16 | 25.24 | $25.37 | 3300 |
| 2025-07-15 | 25.23 | $25.35 | 10100 |
| 2025-07-14 | 25.21 | $25.37 | 5100 |
| 2025-07-11 | 25.20 | $25.38 | 6800 |
| 2025-07-10 | 25.18 | $25.40 | 2200 |
| 2025-07-09 | 25.15 | $25.36 | 6200 |
| 2025-07-08 | 25.13 | $25.26 | 8400 |
| 2025-07-07 | 25.12 | $25.26 | 5200 |
| 2025-07-03 | 25.10 | $25.25 | 3900 |
| 2025-07-02 | 25.09 | $25.25 | 2300 |
| 2025-07-01 | 25.07 | $25.16 | 8500 |
| 2025-06-30 | 25.06 | $25.17 | 3100 |
| 2025-06-27 | 25.05 | $25.14 | 800 |
| 2025-06-26 | 25.04 | $25.19 | 2400 |
| 2025-06-25 | 25.03 | $25.18 | 900 |
| 2025-06-24 | 25.01 | $25.14 | 6800 |
| 2025-06-23 | 25.00 | $25.09 | 3800 |
| 2025-06-20 | 24.99 | $25.10 | 5500 |
| 2025-06-18 | 24.98 | $25.05 | 13600 |
| 2025-06-17 | 24.97 | $25.03 | 1300 |
| 2025-06-16 | 24.96 | $24.99 | 16500 |
| 2025-06-13 | 24.96 | $24.95 | 5400 |
| 2025-06-12 | 24.96 | $24.99 | 6800 |
| 2025-06-11 | 24.96 | $24.95 | 7200 |
| 2025-06-10 | 24.96 | $25.00 | 8100 |
| 2025-06-09 | 24.95 | $24.94 | 7800 |
| 2025-06-06 | 24.95 | $24.97 | 7400 |
| 2025-06-05 | 24.95 | $24.98 | 1600 |
| 2025-06-04 | 24.95 | $25.00 | 6800 |
| 2025-06-03 | 24.94 | $25.00 | 3800 |
| 2025-06-02 | 24.94 | $24.99 | 3600 |
| 2025-05-30 | 24.93 | $24.95 | 7600 |
| 2025-05-29 | 24.93 | $24.99 | 2500 |
| 2025-05-28 | 24.93 | $24.95 | 11600 |
| 2025-05-27 | 24.92 | $24.96 | 5200 |
| 2025-05-23 | 24.92 | $24.89 | 8300 |
| 2025-05-22 | 24.92 | $24.83 | 8500 |
| 2025-05-21 | 24.93 | $24.98 | 20100 |
| 2025-05-20 | 24.93 | $24.71 | 42700 |
| 2025-05-19 | 24.95 | $24.97 | 10800 |
| 2025-05-16 | 24.95 | $24.90 | 21800 |
| 2025-05-15 | 24.95 | $24.68 | 31100 |
| 2025-05-14 | 24.98 | $24.63 | 27600 |
| 2025-05-13 | 25.02 | $24.80 | 54400 |
| 2025-05-12 | 25.04 | $24.96 | 27800 |
| 2025-05-09 | 25.05 | $25.00 | 11500 |
| 2025-05-08 | 25.06 | $25.06 | 2100 |
| 2025-05-07 | 25.05 | $25.09 | 4200 |
| 2025-05-06 | 25.05 | $25.08 | 1700 |
| 2025-05-05 | 25.05 | $24.85 | 16300 |
| 2025-05-02 | 25.07 | $24.99 | 6400 |
| 2025-05-01 | 25.08 | $25.01 | 7800 |
| 2025-04-30 | 25.08 | $25.39 | 3800 |
| 2025-04-29 | 25.05 | $25.36 | 4100 |
| 2025-04-28 | 25.02 | $25.26 | 9100 |
| 2025-04-25 | 24.99 | $25.20 | 8400 |
| 2025-04-24 | 24.97 | $25.02 | 51000 |
| 2025-04-23 | 24.97 | $25.13 | 7300 |
| 2025-04-22 | 24.95 | $25.10 | 5500 |
| 2025-04-21 | 24.94 | $25.05 | 7500 |
| 2025-04-17 | 24.92 | $25.10 | 9200 |
| 2025-04-16 | 24.90 | $24.97 | 14000 |
| 2025-04-15 | 24.90 | $24.94 | 9300 |
| 2025-04-14 | 24.89 | $24.72 | 5400 |
| 2025-04-11 | 24.91 | $24.70 | 5400 |
| 2025-04-10 | 24.93 | $24.75 | 3600 |
| 2025-04-09 | 24.95 | $24.79 | 27100 |
| 2025-04-08 | 24.97 | $24.73 | 15800 |
| 2025-04-07 | 25.00 | $24.41 | 25700 |
| 2025-04-04 | 25.06 | $24.75 | 57600 |
| 2025-04-03 | 25.09 | $25.10 | 19200 |
| 2025-04-02 | 25.09 | $25.22 | 16300 |
| 2025-04-01 | 25.07 | $25.18 | 20900 |
| 2025-03-31 | 25.06 | $25.05 | 8200 |
| 2025-03-28 | 25.06 | $25.04 | 5100 |
| 2025-03-27 | 25.07 | $25.01 | 17400 |
| 2025-03-26 | 25.07 | $25.10 | 4800 |
| 2025-03-25 | 25.07 | $25.09 | 7600 |
| 2025-03-24 | 25.07 | $25.12 | 3400 |
| 2025-03-21 | 25.06 | $25.11 | 11100 |
| 2025-03-20 | 25.06 | $25.08 | 4100 |
| 2025-03-19 | 25.06 | $25.11 | 7400 |
| 2025-03-18 | 25.05 | $25.10 | 14900 |
| 2025-03-17 | 25.04 | $25.07 | 20500 |
| 2025-03-14 | 25.04 | $24.98 | 4900 |
| 2025-03-13 | 25.05 | $24.95 | 19800 |
| 2025-03-12 | 25.06 | $24.94 | 18600 |
| 2025-03-11 | 25.07 | $24.97 | 12300 |
| 2025-03-10 | 25.08 | $24.99 | 25800 |
| 2025-03-07 | 25.09 | $25.01 | 10000 |
| 2025-03-06 | 25.10 | $25.04 | 7500 |
| 2025-03-05 | 25.11 | $25.10 | 4000 |
| 2025-03-04 | 25.11 | $25.04 | 7100 |
| 2025-03-03 | 25.11 | $25.11 | 7000 |
| 2025-02-28 | 25.12 | $25.10 | 9200 |
| 2025-02-27 | 25.12 | $25.05 | 4700 |
| 2025-02-26 | 25.12 | $25.03 | 12300 |
| 2025-02-25 | 25.13 | $25.02 | 28000 |
| 2025-02-24 | 25.15 | $25.05 | 10500 |
| 2025-02-21 | 25.16 | $25.10 | 1300 |
| 2025-02-20 | 25.16 | $25.11 | 1100 |
| 2025-02-19 | 25.17 | $25.10 | 9000 |
| 2025-02-18 | 25.17 | $25.14 | 32400 |
| 2025-02-14 | 25.18 | $25.14 | 2600 |
| 2025-02-13 | 25.18 | $25.12 | 7900 |
| 2025-02-12 | 25.19 | $25.02 | 17600 |
| 2025-02-11 | 25.21 | $25.03 | 3500 |
| 2025-02-10 | 25.22 | $25.12 | 1600 |
| 2025-02-07 | 25.24 | $25.09 | 1800 |
| 2025-02-06 | 25.25 | $25.10 | 21700 |
| 2025-02-05 | 25.27 | $25.01 | 10900 |
| 2025-02-04 | 25.29 | $25.10 | 11500 |
| 2025-02-03 | 25.31 | $25.06 | 37800 |
| 2025-01-31 | 25.34 | $25.01 | 18200 |
| 2025-01-30 | 25.38 | $25.49 | 6000 |
| 2025-01-29 | 25.36 | $25.47 | 2700 |
| 2025-01-28 | 25.35 | $25.47 | 3000 |
| 2025-01-27 | 25.34 | $25.46 | 1200 |
| 2025-01-24 | 25.33 | $25.44 | 7700 |
| 2025-01-23 | 25.32 | $25.44 | 5400 |
| 2025-01-22 | 25.30 | $25.47 | 1800 |
| 2025-01-21 | 25.28 | $25.43 | 8600 |
| 2025-01-17 | 25.27 | $25.52 | 6200 |
| 2025-01-16 | 25.24 | $25.39 | 7200 |
| 2025-01-15 | 25.23 | $25.39 | 8400 |
| 2025-01-14 | 25.21 | $25.20 | 27800 |
| 2025-01-13 | 25.21 | $25.22 | 24000 |
| 2025-01-10 | 25.21 | $25.33 | 8000 |
| 2025-01-08 | 25.20 | $25.45 | 9600 |
| 2025-01-07 | 25.17 | $25.36 | 8700 |
| 2025-01-06 | 25.15 | $25.29 | 23800 |
| 2025-01-03 | 25.14 | $25.28 | 6500 |
| 2025-01-02 | 25.12 | $25.30 | 5300 |
| 2024-12-31 | 25.10 | $25.22 | 6500 |
| 2024-12-30 | 25.09 | $25.10 | 7200 |
| 2024-12-27 | 25.09 | $25.06 | 1600 |
| 2024-12-26 | 25.09 | $25.04 | 9700 |
| 2024-12-24 | 25.10 | $25.10 | 2700 |
| 2024-12-23 | 25.10 | $25.01 | 10700 |
| 2024-12-20 | 25.11 | $25.05 | 7500 |
| 2024-12-19 | 25.11 | $25.17 | 51000 |
| 2024-12-18 | 25.11 | $25.12 | 10900 |
| 2024-12-17 | 25.11 | $25.21 | 10800 |
| 2024-12-16 | 25.10 | $25.19 | 8600 |
| 2024-12-13 | 25.09 | $25.08 | 17400 |
| 2024-12-12 | 25.09 | $25.15 | 50900 |
| 2024-12-11 | 25.08 | $25.14 | 8900 |
| 2024-12-10 | 25.07 | $25.15 | 10600 |
| 2024-12-09 | 25.07 | $25.09 | 34200 |
| 2024-12-06 | 25.06 | $25.10 | 3700 |
| 2024-12-05 | 25.06 | $25.07 | 6800 |
| 2024-12-04 | 25.06 | $25.06 | 10200 |
| 2024-12-03 | 25.06 | $25.05 | 16500 |
| 2024-12-02 | 25.06 | $25.03 | 12400 |
| 2024-11-29 | 25.06 | $25.02 | 23400 |
| 2024-11-27 | 25.07 | $24.94 | 10500 |
| 2024-11-26 | 25.08 | $24.91 | 28000 |
| 2024-11-25 | 25.10 | $24.99 | 21600 |
| 2024-11-22 | 25.11 | $25.01 | 8700 |
| 2024-11-21 | 25.12 | $24.90 | 33900 |
| 2024-11-20 | 25.15 | $24.95 | 54100 |
| 2024-11-19 | 25.17 | $24.99 | 26500 |
| 2024-11-18 | 25.18 | $24.97 | 23500 |
| 2024-11-15 | 25.21 | $24.99 | 29600 |
| 2024-11-14 | 25.23 | $25.02 | 17300 |
| 2024-11-13 | 25.25 | $25.01 | 57100 |
| 2024-11-12 | 25.28 | $25.17 | 6000 |
| 2024-11-11 | 25.29 | $25.15 | 11600 |
| 2024-11-08 | 25.30 | $25.06 | 13800 |
| 2024-11-07 | 25.33 | $25.05 | 6900 |
| 2024-11-06 | 25.36 | $25.04 | 18400 |
| 2024-11-05 | 25.39 | $25.05 | 14100 |
| 2024-11-04 | 25.43 | $25.10 | 10000 |
| 2024-11-01 | 25.46 | $24.96 | 9200 |
| 2024-10-31 | 25.51 | $25.55 | 8000 |
| 2024-10-30 | 25.51 | $25.50 | 600 |
| 2024-10-29 | 25.51 | $25.46 | 7600 |
| 2024-10-28 | 25.52 | $25.54 | 2000 |
| 2024-10-25 | 25.51 | $25.55 | 1300 |
| 2024-10-24 | 25.51 | $25.55 | 2900 |
| 2024-10-23 | 25.51 | $25.40 | 2600 |
| 2024-10-22 | 25.52 | $25.51 | 8200 |
| 2024-10-21 | 25.52 | $25.61 | 9800 |
| 2024-10-18 | 25.51 | $25.65 | 1800 |
| 2024-10-17 | 25.49 | $25.55 | 4000 |
| 2024-10-16 | 25.49 | $25.52 | 14100 |
| 2024-10-15 | 25.48 | $25.51 | 32700 |
| 2024-10-14 | 25.48 | $25.51 | 23600 |
| 2024-10-11 | 25.48 | $25.65 | 12400 |
| 2024-10-10 | 25.46 | $25.48 | 5200 |
| 2024-10-09 | 25.46 | $25.45 | 7300 |
| 2024-10-08 | 25.46 | $25.48 | 12500 |
| 2024-10-07 | 25.46 | $25.46 | 3600 |
| 2024-10-04 | 25.46 | $25.42 | 12000 |
| 2024-10-03 | 25.46 | $25.60 | 3900 |
| 2024-10-02 | 25.45 | $25.57 | 500 |
| 2024-10-01 | 25.43 | $25.57 | 7200 |
| 2024-09-30 | 25.42 | $25.69 | 1700 |
| 2024-09-27 | 25.39 | $25.57 | 2200 |
| 2024-09-26 | 25.37 | $25.55 | 2700 |
| 2024-09-25 | 25.35 | $25.55 | 16900 |
| 2024-09-24 | 25.33 | $25.80 | 5400 |
| 2024-09-23 | 25.28 | $25.52 | 2000 |
| 2024-09-20 | 25.26 | $25.55 | 900 |
| 2024-09-19 | 25.22 | $25.46 | 2000 |
| 2024-09-18 | 25.20 | $25.30 | 6100 |
| 2024-09-17 | 25.19 | $25.30 | 12300 |
| 2024-09-16 | 25.18 | $25.36 | 16000 |
| 2024-09-13 | 25.16 | $25.28 | 8100 |
| 2024-09-12 | 25.15 | $25.29 | 2000 |
| 2024-09-11 | 25.13 | $25.29 | 25800 |
| 2024-09-10 | 25.11 | $25.30 | 8800 |
| 2024-09-09 | 25.09 | $25.25 | 4900 |
| 2024-09-06 | 25.08 | $25.21 | 6200 |
| 2024-09-05 | 25.06 | $25.18 | 7600 |
| 2024-09-04 | 25.05 | $25.14 | 7800 |
| 2024-09-03 | 25.04 | $25.13 | 4700 |
| 2024-08-30 | 25.03 | $25.09 | 5300 |
| 2024-08-29 | 25.03 | $25.10 | 11400 |
| 2024-08-28 | 25.02 | $25.12 | 4700 |
| 2024-08-27 | 25.01 | $25.07 | 3500 |
| 2024-08-26 | 25.00 | $25.02 | 6600 |
| 2024-08-23 | 25.00 | $25.02 | 47000 |
| 2024-08-22 | 25.00 | $25.05 | 4400 |
| 2024-08-21 | 24.99 | $25.02 | 600 |
| 2024-08-20 | 24.99 | $25.00 | 6700 |
| 2024-08-19 | 24.99 | $25.09 | 8100 |
| 2024-08-16 | 24.98 | $24.92 | 6900 |
| 2024-08-15 | 24.98 | $24.90 | 2800 |
| 2024-08-14 | 24.99 | $24.91 | 7700 |
| 2024-08-13 | 25.00 | $24.82 | 10400 |
| 2024-08-12 | 25.02 | $24.78 | 7900 |
| 2024-08-09 | 25.04 | $24.76 | 22800 |
| 2024-08-08 | 25.07 | $24.85 | 5300 |
| 2024-08-07 | 25.10 | $24.62 | 86900 |
| 2024-08-06 | 25.15 | $24.84 | 8600 |
| 2024-08-05 | 25.18 | $24.75 | 18300 |
| 2024-08-02 | 25.23 | $24.95 | 43900 |
| 2024-08-01 | 25.25 | $25.05 | 33500 |
| 2024-07-31 | 25.28 | $25.49 | 15400 |
| 2024-07-30 | 25.25 | $25.40 | 6200 |
| 2024-07-29 | 25.24 | $25.41 | 13300 |
| 2024-07-26 | 25.22 | $25.35 | 8400 |
| 2024-07-25 | 25.21 | $25.27 | 8700 |
| 2024-07-24 | 25.20 | $25.26 | 6100 |
| 2024-07-23 | 25.19 | $25.30 | 10300 |
| 2024-07-22 | 25.18 | $25.34 | 11900 |
| 2024-07-19 | 25.16 | $25.30 | 6100 |
| 2024-07-18 | 25.15 | $25.28 | 14700 |
| 2024-07-17 | 25.14 | $25.32 | 10000 |
| 2024-07-16 | 25.12 | $25.25 | 10000 |
| 2024-07-15 | 25.10 | $25.21 | 9900 |
| 2024-07-12 | 25.09 | $25.25 | 16700 |
| 2024-07-11 | 25.07 | $25.17 | 7300 |
| 2024-07-10 | 25.06 | $25.10 | 8200 |
| 2024-07-09 | 25.06 | $25.10 | 12300 |
| 2024-07-08 | 25.06 | $25.11 | 9400 |
| 2024-07-05 | 25.05 | $25.08 | 9400 |
| 2024-07-03 | 25.05 | $25.08 | 7400 |
| 2024-07-02 | 25.05 | $25.04 | 23500 |
| 2024-07-01 | 25.05 | $25.05 | 18000 |
| 2024-06-28 | 25.05 | $25.08 | 6900 |
| 2024-06-27 | 25.04 | $25.04 | 9400 |
| 2024-06-26 | 25.04 | $25.04 | 6400 |
| 2024-06-25 | 25.04 | $25.02 | 13600 |
| 2024-06-24 | 25.04 | $25.10 | 10800 |
| 2024-06-21 | 25.04 | $25.10 | 9500 |
| 2024-06-20 | 25.03 | $25.09 | 6000 |
| 2024-06-18 | 25.03 | $25.06 | 8400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.59
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.87
Average
25.23
Maximum
25.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.59 | $25.52 | 7824 |
| 2026-07-23 | 25.59 | $25.53 | 11200 |
| 2026-07-22 | 25.60 | $25.55 | 31500 |
| 2026-07-21 | 25.60 | $25.57 | 14600 |
| 2026-07-20 | 25.60 | $25.53 | 70000 |
| 2026-07-17 | 25.60 | $25.64 | 6000 |
| 2026-07-16 | 25.59 | $25.67 | 5100 |
| 2026-07-15 | 25.58 | $25.63 | 2937 |
| 2026-07-14 | 25.56 | $25.62 | 14402 |
| 2026-07-13 | 25.55 | $25.65 | 11500 |
| 2026-07-10 | 25.53 | $25.59 | 6200 |
| 2026-07-09 | 25.52 | $25.61 | 2100 |
| 2026-07-08 | 25.50 | $25.67 | 3300 |
| 2026-07-07 | 25.48 | $25.60 | 1900 |
| 2026-07-06 | 25.46 | $25.50 | 1800 |
| 2026-07-02 | 25.45 | $25.63 | 16300 |
| 2026-07-01 | 25.42 | $25.60 | 13100 |
| 2026-06-30 | 25.40 | $25.57 | 10500 |
| 2026-06-29 | 25.37 | $25.49 | 7200 |
| 2026-06-26 | 25.35 | $25.49 | 1122 |
| 2026-06-25 | 25.33 | $25.47 | 7000 |
| 2026-06-24 | 25.31 | $25.45 | 3714 |
| 2026-06-23 | 25.30 | $25.38 | 1342 |
| 2026-06-22 | 25.28 | $25.39 | 2523 |
| 2026-06-18 | 25.27 | $25.40 | 5900 |
| 2026-06-17 | 25.25 | $25.39 | 1732 |
| 2026-06-16 | 25.24 | $25.35 | 1424 |
| 2026-06-15 | 25.23 | $25.34 | 13300 |
| 2026-06-12 | 25.21 | $25.22 | 5400 |
| 2026-06-11 | 25.21 | $25.22 | 7807 |
| 2026-06-10 | 25.21 | $25.22 | 7800 |
| 2026-06-09 | 25.20 | $25.24 | 2700 |
| 2026-06-08 | 25.20 | $25.23 | 617 |
| 2026-06-05 | 25.20 | $25.16 | 3400 |
| 2026-06-04 | 25.20 | $25.26 | 1400 |
| 2026-06-03 | 25.19 | $25.20 | 1800 |
| 2026-06-02 | 25.19 | $25.24 | 2200 |
| 2026-06-01 | 25.19 | $25.20 | 15100 |
| 2026-05-29 | 25.18 | $25.18 | 19411 |
| 2026-05-28 | 25.19 | $25.18 | 4615 |
| 2026-05-27 | 25.19 | $25.21 | 6220 |
| 2026-05-26 | 25.19 | $25.18 | 6605 |
| 2026-05-22 | 25.20 | $25.20 | 2537 |
| 2026-05-21 | 25.21 | $25.25 | 4900 |
| 2026-05-20 | 25.22 | $25.20 | 1439 |
| 2026-05-19 | 25.23 | $25.13 | 1600 |
| 2026-05-18 | 25.25 | $25.16 | 4300 |
| 2026-05-15 | 25.27 | $25.16 | 2533 |
| 2026-05-14 | 25.29 | $25.14 | 7100 |
| 2026-05-13 | 25.32 | $25.16 | 9300 |
| 2026-05-12 | 25.35 | $25.19 | 2700 |
| 2026-05-11 | 25.37 | $25.20 | 3200 |
| 2026-05-08 | 25.39 | $25.20 | 3200 |
| 2026-05-07 | 25.42 | $25.18 | 5748 |
| 2026-05-06 | 25.45 | $25.23 | 7000 |
| 2026-05-05 | 25.47 | $25.17 | 18000 |
| 2026-05-04 | 25.50 | $25.14 | 6500 |
| 2026-05-01 | 25.54 | $25.16 | 10724 |
| 2026-04-30 | 25.57 | $25.64 | 5434 |
| 2026-04-29 | 25.55 | $25.62 | 5749 |
| 2026-04-28 | 25.54 | $25.63 | 22739 |
| 2026-04-27 | 25.51 | $25.64 | 9600 |
| 2026-04-24 | 25.49 | $25.63 | 3600 |
| 2026-04-23 | 25.45 | $25.63 | 2031 |
| 2026-04-22 | 25.42 | $25.62 | 3300 |
| 2026-04-21 | 25.38 | $25.58 | 9916 |
| 2026-04-20 | 25.34 | $25.58 | 14300 |
| 2026-04-17 | 25.30 | $25.52 | 8200 |
| 2026-04-16 | 25.27 | $25.48 | 7518 |
| 2026-04-15 | 25.23 | $25.52 | 11300 |
| 2026-04-14 | 25.19 | $25.46 | 12400 |
| 2026-04-13 | 25.15 | $25.47 | 10000 |
| 2026-04-10 | 25.12 | $25.52 | 12700 |
| 2026-04-09 | 25.07 | $25.38 | 4000 |
| 2026-04-08 | 25.04 | $25.35 | 8100 |
| 2026-04-07 | 25.01 | $25.25 | 2900 |
| 2026-04-06 | 25.00 | $25.27 | 4910 |
| 2026-04-02 | 24.98 | $25.21 | 2903 |
| 2026-04-01 | 24.96 | $25.11 | 6133 |
| 2026-03-31 | 24.96 | $24.87 | 5908 |
| 2026-03-30 | 24.99 | $24.77 | 6800 |
| 2026-03-27 | 25.02 | $24.74 | 22701 |
| 2026-03-26 | 25.07 | $24.76 | 14700 |
| 2026-03-25 | 25.11 | $24.86 | 13300 |
| 2026-03-24 | 25.15 | $24.73 | 17100 |
| 2026-03-23 | 25.20 | $24.81 | 35947 |
| 2026-03-20 | 25.24 | $24.80 | 30200 |
| 2026-03-19 | 25.30 | $25.11 | 12000 |
| 2026-03-18 | 25.32 | $25.19 | 12200 |
| 2026-03-17 | 25.34 | $25.24 | 9528 |
| 2026-03-16 | 25.35 | $25.23 | 13300 |
| 2026-03-13 | 25.37 | $25.24 | 12900 |
| 2026-03-12 | 25.38 | $25.31 | 2000 |
| 2026-03-11 | 25.39 | $25.37 | 4400 |
| 2026-03-10 | 25.39 | $25.36 | 5500 |
| 2026-03-09 | 25.39 | $25.39 | 15426 |
| 2026-03-06 | 25.39 | $25.30 | 8200 |
| 2026-03-05 | 25.39 | $25.33 | 2200 |
| 2026-03-04 | 25.40 | $25.45 | 2900 |
| 2026-03-03 | 25.39 | $25.38 | 4300 |
| 2026-03-02 | 25.38 | $25.41 | 5200 |
| 2026-02-27 | 25.38 | $25.39 | 5000 |
| 2026-02-26 | 25.37 | $25.41 | 1300 |
| 2026-02-25 | 25.36 | $25.42 | 2100 |
| 2026-02-24 | 25.36 | $25.36 | 6100 |
| 2026-02-23 | 25.36 | $25.49 | 1000 |
| 2026-02-20 | 25.35 | $25.49 | 8000 |
| 2026-02-19 | 25.34 | $25.46 | 11300 |
| 2026-02-18 | 25.33 | $25.40 | 7100 |
| 2026-02-17 | 25.33 | $25.41 | 23900 |
| 2026-02-13 | 25.33 | $25.28 | 14700 |
| 2026-02-12 | 25.34 | $25.33 | 7800 |
| 2026-02-11 | 25.35 | $25.25 | 500 |
| 2026-02-10 | 25.37 | $25.33 | 11400 |
| 2026-02-09 | 25.38 | $25.30 | 1900 |
| 2026-02-06 | 25.39 | $25.29 | 7100 |
| 2026-02-05 | 25.40 | $25.17 | 600 |
| 2026-02-04 | 25.43 | $25.24 | 5900 |
| 2026-02-03 | 25.45 | $25.16 | 10100 |
| 2026-02-02 | 25.48 | $25.16 | 10800 |
| 2026-01-30 | 25.52 | $25.12 | 40500 |
| 2026-01-29 | 25.55 | $25.65 | 8500 |
| 2026-01-28 | 25.54 | $25.64 | 5500 |
| 2026-01-27 | 25.52 | $25.63 | 7300 |
| 2026-01-26 | 25.51 | $25.58 | 23900 |
| 2026-01-23 | 25.50 | $25.63 | 25800 |
| 2026-01-22 | 25.48 | $25.58 | 5000 |
| 2026-01-21 | 25.46 | $25.57 | 8500 |
| 2026-01-20 | 25.45 | $25.52 | 19500 |
| 2026-01-16 | 25.44 | $25.49 | 4400 |
| 2026-01-15 | 25.43 | $25.50 | 2700 |
| 2026-01-14 | 25.42 | $25.48 | 6000 |
| 2026-01-13 | 25.42 | $25.48 | 2400 |
| 2026-01-12 | 25.41 | $25.46 | 3800 |
| 2026-01-09 | 25.40 | $25.46 | 3700 |
| 2026-01-08 | 25.39 | $25.45 | 4600 |
| 2026-01-07 | 25.39 | $25.41 | 700 |
| 2026-01-06 | 25.38 | $25.40 | 5300 |
| 2026-01-05 | 25.38 | $25.43 | 4500 |
| 2026-01-02 | 25.37 | $25.43 | 4100 |
| 2025-12-31 | 25.36 | $25.41 | 300 |
| 2025-12-30 | 25.35 | $25.39 | 3000 |
| 2025-12-29 | 25.34 | $25.33 | 3200 |
| 2025-12-26 | 25.34 | $25.36 | 4200 |
| 2025-12-24 | 25.33 | $25.37 | 1500 |
| 2025-12-23 | 25.32 | $25.30 | 16800 |
| 2025-12-22 | 25.32 | $25.34 | 18400 |
| 2025-12-19 | 25.31 | $25.41 | 3800 |
| 2025-12-18 | 25.29 | $25.40 | 2200 |
| 2025-12-17 | 25.27 | $25.43 | 8000 |
| 2025-12-16 | 25.25 | $25.44 | 4100 |
| 2025-12-15 | 25.22 | $25.39 | 4900 |
| 2025-12-12 | 25.20 | $25.31 | 2300 |
| 2025-12-11 | 25.18 | $25.28 | 2600 |
| 2025-12-10 | 25.17 | $25.30 | 7500 |
| 2025-12-09 | 25.15 | $25.24 | 1300 |
| 2025-12-08 | 25.14 | $25.24 | 1700 |
| 2025-12-05 | 25.13 | $25.25 | 4500 |
| 2025-12-04 | 25.12 | $25.19 | 2600 |
| 2025-12-03 | 25.11 | $25.18 | 4900 |
| 2025-12-02 | 25.10 | $25.21 | 800 |
| 2025-12-01 | 25.09 | $25.15 | 13800 |
| 2025-11-28 | 25.08 | $25.10 | 1900 |
| 2025-11-26 | 25.08 | $25.09 | 5200 |
| 2025-11-25 | 25.08 | $25.14 | 13300 |
| 2025-11-24 | 25.08 | $25.00 | 12000 |
| 2025-11-21 | 25.10 | $25.02 | 8300 |
| 2025-11-20 | 25.11 | $25.00 | 7700 |
| 2025-11-19 | 25.13 | $25.10 | 1200 |
| 2025-11-18 | 25.14 | $25.03 | 2900 |
| 2025-11-17 | 25.16 | $25.11 | 20800 |
| 2025-11-14 | 25.18 | $25.12 | 2000 |
| 2025-11-13 | 25.19 | $25.10 | 11100 |
| 2025-11-12 | 25.21 | $25.14 | 4600 |
| 2025-11-11 | 25.22 | $25.14 | 1600 |
| 2025-11-10 | 25.24 | $25.13 | 1200 |
| 2025-11-07 | 25.26 | $25.07 | 3200 |
| 2025-11-06 | 25.28 | $25.11 | 3200 |
| 2025-11-05 | 25.31 | $25.10 | 6400 |
| 2025-11-04 | 25.33 | $25.03 | 16900 |
| 2025-11-03 | 25.36 | $25.03 | 16900 |
| 2025-10-31 | 25.40 | $25.03 | 26900 |
| 2025-10-30 | 25.44 | $25.48 | 900 |
| 2025-10-29 | 25.43 | $25.48 | 6100 |
| 2025-10-28 | 25.42 | $25.47 | 5700 |
| 2025-10-27 | 25.42 | $25.45 | 4100 |
| 2025-10-24 | 25.41 | $25.44 | 2500 |
| 2025-10-23 | 25.40 | $25.45 | 2400 |
| 2025-10-22 | 25.40 | $25.44 | 4900 |
| 2025-10-21 | 25.39 | $25.41 | 4500 |
| 2025-10-20 | 25.38 | $25.43 | 3900 |
| 2025-10-17 | 25.37 | $25.42 | 2900 |
| 2025-10-16 | 25.37 | $25.44 | 6000 |
| 2025-10-15 | 25.36 | $25.40 | 700 |
| 2025-10-14 | 25.35 | $25.41 | 2000 |
| 2025-10-13 | 25.34 | $25.36 | 1000 |
| 2025-10-10 | 25.34 | $25.38 | 700 |
| 2025-10-09 | 25.33 | $25.40 | 2100 |
| 2025-10-08 | 25.32 | $25.37 | 1200 |
| 2025-10-07 | 25.32 | $25.37 | 1800 |
| 2025-10-06 | 25.31 | $25.38 | 12900 |
| 2025-10-03 | 25.30 | $25.37 | 4200 |
| 2025-10-02 | 25.30 | $25.33 | 5800 |
| 2025-10-01 | 25.29 | $25.34 | 17700 |
| 2025-09-30 | 25.29 | $25.29 | 5200 |
| 2025-09-29 | 25.29 | $25.32 | 10100 |
| 2025-09-26 | 25.29 | $25.30 | 4600 |
| 2025-09-25 | 25.29 | $25.18 | 21800 |
| 2025-09-24 | 25.31 | $25.28 | 7800 |
| 2025-09-23 | 25.31 | $25.29 | 2200 |
| 2025-09-22 | 25.32 | $25.28 | 14400 |
| 2025-09-19 | 25.32 | $25.32 | 11800 |
| 2025-09-18 | 25.33 | $25.22 | 13900 |
| 2025-09-17 | 25.34 | $25.36 | 1400 |
| 2025-09-16 | 25.34 | $25.31 | 500 |
| 2025-09-15 | 25.34 | $25.31 | 1700 |
| 2025-09-12 | 25.35 | $25.32 | 700 |
| 2025-09-11 | 25.35 | $25.27 | 10000 |
| 2025-09-10 | 25.36 | $25.27 | 400 |
| 2025-09-09 | 25.37 | $25.35 | 1100 |
| 2025-09-08 | 25.37 | $25.34 | 3400 |
| 2025-09-05 | 25.37 | $25.34 | 51900 |
| 2025-09-04 | 25.37 | $25.34 | 4200 |
| 2025-09-03 | 25.36 | $25.40 | 3700 |
| 2025-09-02 | 25.35 | $25.21 | 600 |
| 2025-08-29 | 25.36 | $25.35 | 200 |
| 2025-08-28 | 25.35 | $25.49 | 300 |
| 2025-08-27 | 25.33 | $25.55 | 3100 |
| 2025-08-26 | 25.30 | $25.41 | 400 |
| 2025-08-25 | 25.28 | $25.35 | 3400 |
| 2025-08-22 | 25.27 | $25.47 | 900 |
| 2025-08-21 | 25.25 | $25.39 | 2300 |
| 2025-08-20 | 25.24 | $25.38 | 5600 |
| 2025-08-19 | 25.22 | $25.39 | 1500 |
| 2025-08-18 | 25.21 | $25.46 | 2500 |
| 2025-08-15 | 25.19 | $25.31 | 9000 |
| 2025-08-14 | 25.19 | $25.17 | 4500 |
| 2025-08-13 | 25.19 | $25.19 | 4600 |
| 2025-08-12 | 25.20 | $25.16 | 5600 |
| 2025-08-11 | 25.21 | $25.19 | 1200 |
| 2025-08-08 | 25.22 | $25.07 | 2100 |
| 2025-08-07 | 25.25 | $25.16 | 500 |
| 2025-08-06 | 25.26 | $25.07 | 5100 |
| 2025-08-05 | 25.29 | $24.97 | 6000 |
| 2025-08-04 | 25.32 | $24.85 | 20300 |
| 2025-08-01 | 25.37 | $24.95 | 20700 |
| 2025-07-31 | 25.41 | $25.41 | 11800 |
| 2025-07-30 | 25.41 | $25.45 | 6700 |
| 2025-07-29 | 25.40 | $25.47 | 700 |
| 2025-07-28 | 25.39 | $25.46 | 6000 |
| 2025-07-25 | 25.37 | $25.44 | 1200 |
| 2025-07-24 | 25.36 | $25.44 | 3800 |
| 2025-07-23 | 25.35 | $25.44 | 2000 |
| 2025-07-22 | 25.34 | $25.38 | 12200 |
| 2025-07-21 | 25.33 | $25.38 | 500 |
| 2025-07-18 | 25.31 | $25.36 | 8900 |
| 2025-07-17 | 25.30 | $25.41 | 1400 |
| 2025-07-16 | 25.29 | $25.37 | 3300 |
| 2025-07-15 | 25.27 | $25.35 | 10100 |
| 2025-07-14 | 25.25 | $25.37 | 5100 |
| 2025-07-11 | 25.23 | $25.38 | 6800 |
| 2025-07-10 | 25.21 | $25.40 | 2200 |
| 2025-07-09 | 25.19 | $25.36 | 6200 |
| 2025-07-08 | 25.16 | $25.26 | 8400 |
| 2025-07-07 | 25.15 | $25.26 | 5200 |
| 2025-07-03 | 25.13 | $25.25 | 3900 |
| 2025-07-02 | 25.11 | $25.25 | 2300 |
| 2025-07-01 | 25.09 | $25.16 | 8500 |
| 2025-06-30 | 25.08 | $25.17 | 3100 |
| 2025-06-27 | 25.07 | $25.14 | 800 |
| 2025-06-26 | 25.06 | $25.19 | 2400 |
| 2025-06-25 | 25.04 | $25.18 | 900 |
| 2025-06-24 | 25.02 | $25.14 | 6800 |
| 2025-06-23 | 25.01 | $25.09 | 3800 |
| 2025-06-20 | 25.00 | $25.10 | 5500 |
| 2025-06-18 | 24.98 | $25.05 | 13600 |
| 2025-06-17 | 24.97 | $25.03 | 1300 |
| 2025-06-16 | 24.97 | $24.99 | 16500 |
| 2025-06-13 | 24.96 | $24.95 | 5400 |
| 2025-06-12 | 24.96 | $24.99 | 6800 |
| 2025-06-11 | 24.95 | $24.95 | 7200 |
| 2025-06-10 | 24.95 | $25.00 | 8100 |
| 2025-06-09 | 24.94 | $24.94 | 7800 |
| 2025-06-06 | 24.94 | $24.97 | 7400 |
| 2025-06-05 | 24.93 | $24.98 | 1600 |
| 2025-06-04 | 24.93 | $25.00 | 6800 |
| 2025-06-03 | 24.92 | $25.00 | 3800 |
| 2025-06-02 | 24.91 | $24.99 | 3600 |
| 2025-05-30 | 24.90 | $24.95 | 7600 |
| 2025-05-29 | 24.90 | $24.99 | 2500 |
| 2025-05-28 | 24.89 | $24.95 | 11600 |
| 2025-05-27 | 24.90 | $24.96 | 5200 |
| 2025-05-23 | 24.90 | $24.89 | 8300 |
| 2025-05-22 | 24.91 | $24.83 | 8500 |
| 2025-05-21 | 24.92 | $24.98 | 20100 |
| 2025-05-20 | 24.92 | $24.71 | 42700 |
| 2025-05-19 | 24.95 | $24.97 | 10800 |
| 2025-05-16 | 24.96 | $24.90 | 21800 |
| 2025-05-15 | 24.97 | $24.68 | 31100 |
| 2025-05-14 | 25.01 | $24.63 | 27600 |
| 2025-05-13 | 25.05 | $24.80 | 54400 |
| 2025-05-12 | 25.07 | $24.96 | 27800 |
| 2025-05-09 | 25.08 | $25.00 | 11500 |
| 2025-05-08 | 25.09 | $25.06 | 2100 |
| 2025-05-07 | 25.08 | $25.09 | 4200 |
| 2025-05-06 | 25.08 | $25.08 | 1700 |
| 2025-05-05 | 25.07 | $24.85 | 16300 |
| 2025-05-02 | 25.08 | $24.99 | 6400 |
| 2025-05-01 | 25.08 | $25.01 | 7800 |
| 2025-04-30 | 25.07 | $25.39 | 3800 |
| 2025-04-29 | 25.03 | $25.36 | 4100 |
| 2025-04-28 | 25.00 | $25.26 | 9100 |
| 2025-04-25 | 24.97 | $25.20 | 8400 |
| 2025-04-24 | 24.94 | $25.02 | 51000 |
| 2025-04-23 | 24.93 | $25.13 | 7300 |
| 2025-04-22 | 24.92 | $25.10 | 5500 |
| 2025-04-21 | 24.90 | $25.05 | 7500 |
| 2025-04-17 | 24.89 | $25.10 | 9200 |
| 2025-04-16 | 24.87 | $24.97 | 14000 |
| 2025-04-15 | 24.87 | $24.94 | 9300 |
| 2025-04-14 | 24.87 | $24.72 | 5400 |
| 2025-04-11 | 24.90 | $24.70 | 5400 |
| 2025-04-10 | 24.93 | $24.75 | 3600 |
| 2025-04-09 | 24.95 | $24.79 | 27100 |
| 2025-04-08 | 24.97 | $24.73 | 15800 |
| 2025-04-07 | 25.00 | $24.41 | 25700 |
| 2025-04-04 | 25.06 | $24.75 | 57600 |
| 2025-04-03 | 25.09 | $25.10 | 19200 |
| 2025-04-02 | 25.08 | $25.22 | 16300 |
| 2025-04-01 | 25.07 | $25.18 | 20900 |
| 2025-03-31 | 25.06 | $25.05 | 8200 |
| 2025-03-28 | 25.06 | $25.04 | 5100 |
| 2025-03-27 | 25.06 | $25.01 | 17400 |
| 2025-03-26 | 25.06 | $25.10 | 4800 |
| 2025-03-25 | 25.06 | $25.09 | 7600 |
| 2025-03-24 | 25.05 | $25.12 | 3400 |
| 2025-03-21 | 25.04 | $25.11 | 11100 |
| 2025-03-20 | 25.04 | $25.08 | 4100 |
| 2025-03-19 | 25.03 | $25.11 | 7400 |
| 2025-03-18 | 25.03 | $25.10 | 14900 |
| 2025-03-17 | 25.02 | $25.07 | 20500 |
| 2025-03-14 | 25.02 | $24.98 | 4900 |
| 2025-03-13 | 25.03 | $24.95 | 19800 |
| 2025-03-12 | 25.04 | $24.94 | 18600 |
| 2025-03-11 | 25.05 | $24.97 | 12300 |
| 2025-03-10 | 25.06 | $24.99 | 25800 |
| 2025-03-07 | 25.07 | $25.01 | 10000 |
| 2025-03-06 | 25.07 | $25.04 | 7500 |
| 2025-03-05 | 25.08 | $25.10 | 4000 |
| 2025-03-04 | 25.08 | $25.04 | 7100 |
| 2025-03-03 | 25.08 | $25.11 | 7000 |
| 2025-02-28 | 25.08 | $25.10 | 9200 |
| 2025-02-27 | 25.08 | $25.05 | 4700 |
| 2025-02-26 | 25.08 | $25.03 | 12300 |
| 2025-02-25 | 25.09 | $25.02 | 28000 |
| 2025-02-24 | 25.11 | $25.05 | 10500 |
| 2025-02-21 | 25.12 | $25.10 | 1300 |
| 2025-02-20 | 25.13 | $25.11 | 1100 |
| 2025-02-19 | 25.14 | $25.10 | 9000 |
| 2025-02-18 | 25.15 | $25.14 | 32400 |
| 2025-02-14 | 25.16 | $25.14 | 2600 |
| 2025-02-13 | 25.17 | $25.12 | 7900 |
| 2025-02-12 | 25.19 | $25.02 | 17600 |
| 2025-02-11 | 25.21 | $25.03 | 3500 |
| 2025-02-10 | 25.24 | $25.12 | 1600 |
| 2025-02-07 | 25.25 | $25.09 | 1800 |
| 2025-02-06 | 25.28 | $25.10 | 21700 |
| 2025-02-05 | 25.30 | $25.01 | 10900 |
| 2025-02-04 | 25.33 | $25.10 | 11500 |
| 2025-02-03 | 25.36 | $25.06 | 37800 |
| 2025-01-31 | 25.39 | $25.01 | 18200 |
| 2025-01-30 | 25.42 | $25.49 | 6000 |
| 2025-01-29 | 25.41 | $25.47 | 2700 |
| 2025-01-28 | 25.40 | $25.47 | 3000 |
| 2025-01-27 | 25.38 | $25.46 | 1200 |
| 2025-01-24 | 25.37 | $25.44 | 7700 |
| 2025-01-23 | 25.35 | $25.44 | 5400 |
| 2025-01-22 | 25.33 | $25.47 | 1800 |
| 2025-01-21 | 25.31 | $25.43 | 8600 |
| 2025-01-17 | 25.29 | $25.52 | 6200 |
| 2025-01-16 | 25.27 | $25.39 | 7200 |
| 2025-01-15 | 25.25 | $25.39 | 8400 |
| 2025-01-14 | 25.23 | $25.20 | 27800 |
| 2025-01-13 | 25.23 | $25.22 | 24000 |
| 2025-01-10 | 25.22 | $25.33 | 8000 |
| 2025-01-08 | 25.21 | $25.45 | 9600 |
| 2025-01-07 | 25.18 | $25.36 | 8700 |
| 2025-01-06 | 25.16 | $25.29 | 23800 |
| 2025-01-03 | 25.14 | $25.28 | 6500 |
| 2025-01-02 | 25.13 | $25.30 | 5300 |
| 2024-12-31 | 25.11 | $25.22 | 6500 |
| 2024-12-30 | 25.10 | $25.10 | 7200 |
| 2024-12-27 | 25.10 | $25.06 | 1600 |
| 2024-12-26 | 25.10 | $25.04 | 9700 |
| 2024-12-24 | 25.11 | $25.10 | 2700 |
| 2024-12-23 | 25.10 | $25.01 | 10700 |
| 2024-12-20 | 25.11 | $25.05 | 7500 |
| 2024-12-19 | 25.11 | $25.17 | 51000 |
| 2024-12-18 | 25.10 | $25.12 | 10900 |
| 2024-12-17 | 25.09 | $25.21 | 10800 |
| 2024-12-16 | 25.08 | $25.19 | 8600 |
| 2024-12-13 | 25.06 | $25.08 | 17400 |
| 2024-12-12 | 25.06 | $25.15 | 50900 |
| 2024-12-11 | 25.05 | $25.14 | 8900 |
| 2024-12-10 | 25.03 | $25.15 | 10600 |
| 2024-12-09 | 25.02 | $25.09 | 34200 |
| 2024-12-06 | 25.02 | $25.10 | 3700 |
| 2024-12-05 | 25.01 | $25.07 | 6800 |
| 2024-12-04 | 25.00 | $25.06 | 10200 |
| 2024-12-03 | 25.00 | $25.05 | 16500 |
| 2024-12-02 | 24.99 | $25.03 | 12400 |
| 2024-11-29 | 24.99 | $25.02 | 23400 |
| 2024-11-27 | 25.00 | $24.94 | 10500 |
| 2024-11-26 | 25.01 | $24.91 | 28000 |
| 2024-11-25 | 25.03 | $24.99 | 21600 |
| 2024-11-22 | 25.04 | $25.01 | 8700 |
| 2024-11-21 | 25.05 | $24.90 | 33900 |
| 2024-11-20 | 25.08 | $24.95 | 54100 |
| 2024-11-19 | 25.10 | $24.99 | 26500 |
| 2024-11-18 | 25.13 | $24.97 | 23500 |
| 2024-11-15 | 25.15 | $24.99 | 29600 |
| 2024-11-14 | 25.18 | $25.02 | 17300 |
| 2024-11-13 | 25.21 | $25.01 | 57100 |
| 2024-11-12 | 25.24 | $25.17 | 6000 |
| 2024-11-11 | 25.26 | $25.15 | 11600 |
| 2024-11-08 | 25.28 | $25.06 | 13800 |
| 2024-11-07 | 25.32 | $25.05 | 6900 |
| 2024-11-06 | 25.36 | $25.04 | 18400 |
| 2024-11-05 | 25.39 | $25.05 | 14100 |
| 2024-11-04 | 25.44 | $25.10 | 10000 |
| 2024-11-01 | 25.47 | $24.96 | 9200 |
| 2024-10-31 | 25.53 | $25.55 | 8000 |
| 2024-10-30 | 25.52 | $25.50 | 600 |
| 2024-10-29 | 25.53 | $25.46 | 7600 |
| 2024-10-28 | 25.53 | $25.54 | 2000 |
| 2024-10-25 | 25.53 | $25.55 | 1300 |
| 2024-10-24 | 25.53 | $25.55 | 2900 |
| 2024-10-23 | 25.53 | $25.40 | 2600 |
| 2024-10-22 | 25.54 | $25.51 | 8200 |
| 2024-10-21 | 25.55 | $25.61 | 9800 |
| 2024-10-18 | 25.54 | $25.65 | 1800 |
| 2024-10-17 | 25.53 | $25.55 | 4000 |
| 2024-10-16 | 25.53 | $25.52 | 14100 |
| 2024-10-15 | 25.53 | $25.51 | 32700 |
| 2024-10-14 | 25.54 | $25.51 | 23600 |
| 2024-10-11 | 25.54 | $25.65 | 12400 |
| 2024-10-10 | 25.52 | $25.48 | 5200 |
| 2024-10-09 | 25.52 | $25.45 | 7300 |
| 2024-10-08 | 25.53 | $25.48 | 12500 |
| 2024-10-07 | 25.52 | $25.46 | 3600 |
| 2024-10-04 | 25.52 | $25.42 | 12000 |
| 2024-10-03 | 25.53 | $25.60 | 3900 |
| 2024-10-02 | 25.51 | $25.57 | 500 |
| 2024-10-01 | 25.50 | $25.57 | 7200 |
| 2024-09-30 | 25.48 | $25.69 | 1700 |
| 2024-09-27 | 25.45 | $25.57 | 2200 |
| 2024-09-26 | 25.42 | $25.55 | 2700 |
| 2024-09-25 | 25.40 | $25.55 | 16900 |
| 2024-09-24 | 25.38 | $25.80 | 5400 |
| 2024-09-23 | 25.32 | $25.52 | 2000 |
| 2024-09-20 | 25.29 | $25.55 | 900 |
| 2024-09-19 | 25.26 | $25.46 | 2000 |
| 2024-09-18 | 25.23 | $25.30 | 6100 |
| 2024-09-17 | 25.22 | $25.30 | 12300 |
| 2024-09-16 | 25.21 | $25.36 | 16000 |
| 2024-09-13 | 25.18 | $25.28 | 8100 |
| 2024-09-12 | 25.17 | $25.29 | 2000 |
| 2024-09-11 | 25.15 | $25.29 | 25800 |
| 2024-09-10 | 25.13 | $25.30 | 8800 |
| 2024-09-09 | 25.10 | $25.25 | 4900 |
| 2024-09-06 | 25.08 | $25.21 | 6200 |
| 2024-09-05 | 25.06 | $25.18 | 7600 |
| 2024-09-04 | 25.04 | $25.14 | 7800 |
| 2024-09-03 | 25.02 | $25.13 | 4700 |
| 2024-08-30 | 25.01 | $25.09 | 5300 |
| 2024-08-29 | 24.99 | $25.10 | 11400 |
| 2024-08-28 | 24.97 | $25.12 | 4700 |
| 2024-08-27 | 24.96 | $25.07 | 3500 |
| 2024-08-26 | 24.95 | $25.02 | 6600 |
| 2024-08-23 | 24.94 | $25.02 | 47000 |
| 2024-08-22 | 24.94 | $25.05 | 4400 |
| 2024-08-21 | 24.94 | $25.02 | 600 |
| 2024-08-20 | 24.94 | $25.00 | 6700 |
| 2024-08-19 | 24.94 | $25.09 | 8100 |
| 2024-08-16 | 24.94 | $24.92 | 6900 |
| 2024-08-15 | 24.95 | $24.90 | 2800 |
| 2024-08-14 | 24.97 | $24.91 | 7700 |
| 2024-08-13 | 24.99 | $24.82 | 10400 |
| 2024-08-12 | 25.02 | $24.78 | 7900 |
| 2024-08-09 | 25.05 | $24.76 | 22800 |
| 2024-08-08 | 25.09 | $24.85 | 5300 |
| 2024-08-07 | 25.12 | $24.62 | 86900 |
| 2024-08-06 | 25.18 | $24.84 | 8600 |
| 2024-08-05 | 25.22 | $24.75 | 18300 |
| 2024-08-02 | 25.26 | $24.95 | 43900 |
| 2024-08-01 | 25.29 | $25.05 | 33500 |
| 2024-07-31 | 25.31 | $25.49 | 15400 |
| 2024-07-30 | 25.29 | $25.40 | 6200 |
| 2024-07-29 | 25.27 | $25.41 | 13300 |
| 2024-07-26 | 25.25 | $25.35 | 8400 |
| 2024-07-25 | 25.23 | $25.27 | 8700 |
| 2024-07-24 | 25.22 | $25.26 | 6100 |
| 2024-07-23 | 25.21 | $25.30 | 10300 |
| 2024-07-22 | 25.20 | $25.34 | 11900 |
| 2024-07-19 | 25.18 | $25.30 | 6100 |
| 2024-07-18 | 25.16 | $25.28 | 14700 |
| 2024-07-17 | 25.15 | $25.32 | 10000 |
| 2024-07-16 | 25.13 | $25.25 | 10000 |
| 2024-07-15 | 25.11 | $25.21 | 9900 |
| 2024-07-12 | 25.10 | $25.25 | 16700 |
| 2024-07-11 | 25.08 | $25.17 | 7300 |
| 2024-07-10 | 25.07 | $25.10 | 8200 |
| 2024-07-09 | 25.07 | $25.10 | 12300 |
| 2024-07-08 | 25.07 | $25.11 | 9400 |
| 2024-07-05 | 25.06 | $25.08 | 9400 |
| 2024-07-03 | 25.06 | $25.08 | 7400 |
| 2024-07-02 | 25.06 | $25.04 | 23500 |
| 2024-07-01 | 25.06 | $25.05 | 18000 |
| 2024-06-28 | 25.07 | $25.08 | 6900 |
| 2024-06-27 | 25.06 | $25.04 | 9400 |
| 2024-06-26 | 25.06 | $25.04 | 6400 |
| 2024-06-25 | 25.06 | $25.02 | 13600 |
| 2024-06-24 | 25.07 | $25.10 | 10800 |
| 2024-06-21 | 25.06 | $25.10 | 9500 |
| 2024-06-20 | 25.05 | $25.09 | 6000 |
| 2024-06-18 | 25.04 | $25.06 | 8400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.61
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.77
Average
25.23
Maximum
25.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.61 | $25.52 | 7824 |
| 2026-07-23 | 25.62 | $25.53 | 11200 |
| 2026-07-22 | 25.64 | $25.55 | 31500 |
| 2026-07-21 | 25.65 | $25.57 | 14600 |
| 2026-07-20 | 25.65 | $25.53 | 70000 |
| 2026-07-17 | 25.67 | $25.64 | 6000 |
| 2026-07-16 | 25.66 | $25.67 | 5100 |
| 2026-07-15 | 25.64 | $25.63 | 2937 |
| 2026-07-14 | 25.63 | $25.62 | 14402 |
| 2026-07-13 | 25.62 | $25.65 | 11500 |
| 2026-07-10 | 25.61 | $25.59 | 6200 |
| 2026-07-09 | 25.60 | $25.61 | 2100 |
| 2026-07-08 | 25.58 | $25.67 | 3300 |
| 2026-07-07 | 25.55 | $25.60 | 1900 |
| 2026-07-06 | 25.53 | $25.50 | 1800 |
| 2026-07-02 | 25.52 | $25.63 | 16300 |
| 2026-07-01 | 25.49 | $25.60 | 13100 |
| 2026-06-30 | 25.46 | $25.57 | 10500 |
| 2026-06-29 | 25.43 | $25.49 | 7200 |
| 2026-06-26 | 25.40 | $25.49 | 1122 |
| 2026-06-25 | 25.38 | $25.47 | 7000 |
| 2026-06-24 | 25.35 | $25.45 | 3714 |
| 2026-06-23 | 25.33 | $25.38 | 1342 |
| 2026-06-22 | 25.32 | $25.39 | 2523 |
| 2026-06-18 | 25.30 | $25.40 | 5900 |
| 2026-06-17 | 25.27 | $25.39 | 1732 |
| 2026-06-16 | 25.25 | $25.35 | 1424 |
| 2026-06-15 | 25.22 | $25.34 | 13300 |
| 2026-06-12 | 25.20 | $25.22 | 5400 |
| 2026-06-11 | 25.20 | $25.22 | 7807 |
| 2026-06-10 | 25.20 | $25.22 | 7800 |
| 2026-06-09 | 25.19 | $25.24 | 2700 |
| 2026-06-08 | 25.19 | $25.23 | 617 |
| 2026-06-05 | 25.18 | $25.16 | 3400 |
| 2026-06-04 | 25.19 | $25.26 | 1400 |
| 2026-06-03 | 25.18 | $25.20 | 1800 |
| 2026-06-02 | 25.18 | $25.24 | 2200 |
| 2026-06-01 | 25.17 | $25.20 | 15100 |
| 2026-05-29 | 25.17 | $25.18 | 19411 |
| 2026-05-28 | 25.17 | $25.18 | 4615 |
| 2026-05-27 | 25.18 | $25.21 | 6220 |
| 2026-05-26 | 25.18 | $25.18 | 6605 |
| 2026-05-22 | 25.18 | $25.20 | 2537 |
| 2026-05-21 | 25.19 | $25.25 | 4900 |
| 2026-05-20 | 25.18 | $25.20 | 1439 |
| 2026-05-19 | 25.18 | $25.13 | 1600 |
| 2026-05-18 | 25.20 | $25.16 | 4300 |
| 2026-05-15 | 25.22 | $25.16 | 2533 |
| 2026-05-14 | 25.24 | $25.14 | 7100 |
| 2026-05-13 | 25.26 | $25.16 | 9300 |
| 2026-05-12 | 25.29 | $25.19 | 2700 |
| 2026-05-11 | 25.32 | $25.20 | 3200 |
| 2026-05-08 | 25.34 | $25.20 | 3200 |
| 2026-05-07 | 25.37 | $25.18 | 5748 |
| 2026-05-06 | 25.41 | $25.23 | 7000 |
| 2026-05-05 | 25.45 | $25.17 | 18000 |
| 2026-05-04 | 25.50 | $25.14 | 6500 |
| 2026-05-01 | 25.57 | $25.16 | 10724 |
| 2026-04-30 | 25.65 | $25.64 | 5434 |
| 2026-04-29 | 25.63 | $25.62 | 5749 |
| 2026-04-28 | 25.62 | $25.63 | 22739 |
| 2026-04-27 | 25.60 | $25.64 | 9600 |
| 2026-04-24 | 25.57 | $25.63 | 3600 |
| 2026-04-23 | 25.55 | $25.63 | 2031 |
| 2026-04-22 | 25.51 | $25.62 | 3300 |
| 2026-04-21 | 25.48 | $25.58 | 9916 |
| 2026-04-20 | 25.44 | $25.58 | 14300 |
| 2026-04-17 | 25.40 | $25.52 | 8200 |
| 2026-04-16 | 25.36 | $25.48 | 7518 |
| 2026-04-15 | 25.33 | $25.52 | 11300 |
| 2026-04-14 | 25.28 | $25.46 | 12400 |
| 2026-04-13 | 25.24 | $25.47 | 10000 |
| 2026-04-10 | 25.18 | $25.52 | 12700 |
| 2026-04-09 | 25.11 | $25.38 | 4000 |
| 2026-04-08 | 25.06 | $25.35 | 8100 |
| 2026-04-07 | 25.00 | $25.25 | 2900 |
| 2026-04-06 | 24.96 | $25.27 | 4910 |
| 2026-04-02 | 24.91 | $25.21 | 2903 |
| 2026-04-01 | 24.86 | $25.11 | 6133 |
| 2026-03-31 | 24.82 | $24.87 | 5908 |
| 2026-03-30 | 24.83 | $24.77 | 6800 |
| 2026-03-27 | 24.87 | $24.74 | 22701 |
| 2026-03-26 | 24.92 | $24.76 | 14700 |
| 2026-03-25 | 24.97 | $24.86 | 13300 |
| 2026-03-24 | 25.01 | $24.73 | 17100 |
| 2026-03-23 | 25.09 | $24.81 | 35947 |
| 2026-03-20 | 25.16 | $24.80 | 30200 |
| 2026-03-19 | 25.24 | $25.11 | 12000 |
| 2026-03-18 | 25.28 | $25.19 | 12200 |
| 2026-03-17 | 25.30 | $25.24 | 9528 |
| 2026-03-16 | 25.32 | $25.23 | 13300 |
| 2026-03-13 | 25.34 | $25.24 | 12900 |
| 2026-03-12 | 25.36 | $25.31 | 2000 |
| 2026-03-11 | 25.37 | $25.37 | 4400 |
| 2026-03-10 | 25.37 | $25.36 | 5500 |
| 2026-03-09 | 25.38 | $25.39 | 15426 |
| 2026-03-06 | 25.38 | $25.30 | 8200 |
| 2026-03-05 | 25.39 | $25.33 | 2200 |
| 2026-03-04 | 25.41 | $25.45 | 2900 |
| 2026-03-03 | 25.40 | $25.38 | 4300 |
| 2026-03-02 | 25.40 | $25.41 | 5200 |
| 2026-02-27 | 25.40 | $25.39 | 5000 |
| 2026-02-26 | 25.40 | $25.41 | 1300 |
| 2026-02-25 | 25.39 | $25.42 | 2100 |
| 2026-02-24 | 25.39 | $25.36 | 6100 |
| 2026-02-23 | 25.39 | $25.49 | 1000 |
| 2026-02-20 | 25.37 | $25.49 | 8000 |
| 2026-02-19 | 25.35 | $25.46 | 11300 |
| 2026-02-18 | 25.33 | $25.40 | 7100 |
| 2026-02-17 | 25.31 | $25.41 | 23900 |
| 2026-02-13 | 25.30 | $25.28 | 14700 |
| 2026-02-12 | 25.31 | $25.33 | 7800 |
| 2026-02-11 | 25.31 | $25.25 | 500 |
| 2026-02-10 | 25.32 | $25.33 | 11400 |
| 2026-02-09 | 25.32 | $25.30 | 1900 |
| 2026-02-06 | 25.33 | $25.29 | 7100 |
| 2026-02-05 | 25.35 | $25.17 | 600 |
| 2026-02-04 | 25.39 | $25.24 | 5900 |
| 2026-02-03 | 25.42 | $25.16 | 10100 |
| 2026-02-02 | 25.48 | $25.16 | 10800 |
| 2026-01-30 | 25.54 | $25.12 | 40500 |
| 2026-01-29 | 25.63 | $25.65 | 8500 |
| 2026-01-28 | 25.61 | $25.64 | 5500 |
| 2026-01-27 | 25.59 | $25.63 | 7300 |
| 2026-01-26 | 25.57 | $25.58 | 23900 |
| 2026-01-23 | 25.56 | $25.63 | 25800 |
| 2026-01-22 | 25.54 | $25.58 | 5000 |
| 2026-01-21 | 25.52 | $25.57 | 8500 |
| 2026-01-20 | 25.50 | $25.52 | 19500 |
| 2026-01-16 | 25.49 | $25.49 | 4400 |
| 2026-01-15 | 25.48 | $25.50 | 2700 |
| 2026-01-14 | 25.47 | $25.48 | 6000 |
| 2026-01-13 | 25.46 | $25.48 | 2400 |
| 2026-01-12 | 25.45 | $25.46 | 3800 |
| 2026-01-09 | 25.44 | $25.46 | 3700 |
| 2026-01-08 | 25.43 | $25.45 | 4600 |
| 2026-01-07 | 25.42 | $25.41 | 700 |
| 2026-01-06 | 25.42 | $25.40 | 5300 |
| 2026-01-05 | 25.41 | $25.43 | 4500 |
| 2026-01-02 | 25.40 | $25.43 | 4100 |
| 2025-12-31 | 25.39 | $25.41 | 300 |
| 2025-12-30 | 25.38 | $25.39 | 3000 |
| 2025-12-29 | 25.37 | $25.33 | 3200 |
| 2025-12-26 | 25.37 | $25.36 | 4200 |
| 2025-12-24 | 25.37 | $25.37 | 1500 |
| 2025-12-23 | 25.36 | $25.30 | 16800 |
| 2025-12-22 | 25.36 | $25.34 | 18400 |
| 2025-12-19 | 25.36 | $25.41 | 3800 |
| 2025-12-18 | 25.34 | $25.40 | 2200 |
| 2025-12-17 | 25.32 | $25.43 | 8000 |
| 2025-12-16 | 25.29 | $25.44 | 4100 |
| 2025-12-15 | 25.26 | $25.39 | 4900 |
| 2025-12-12 | 25.22 | $25.31 | 2300 |
| 2025-12-11 | 25.20 | $25.28 | 2600 |
| 2025-12-10 | 25.19 | $25.30 | 7500 |
| 2025-12-09 | 25.16 | $25.24 | 1300 |
| 2025-12-08 | 25.15 | $25.24 | 1700 |
| 2025-12-05 | 25.13 | $25.25 | 4500 |
| 2025-12-04 | 25.10 | $25.19 | 2600 |
| 2025-12-03 | 25.09 | $25.18 | 4900 |
| 2025-12-02 | 25.08 | $25.21 | 800 |
| 2025-12-01 | 25.06 | $25.15 | 13800 |
| 2025-11-28 | 25.04 | $25.10 | 1900 |
| 2025-11-26 | 25.04 | $25.09 | 5200 |
| 2025-11-25 | 25.04 | $25.14 | 13300 |
| 2025-11-24 | 25.03 | $25.00 | 12000 |
| 2025-11-21 | 25.04 | $25.02 | 8300 |
| 2025-11-20 | 25.06 | $25.00 | 7700 |
| 2025-11-19 | 25.08 | $25.10 | 1200 |
| 2025-11-18 | 25.09 | $25.03 | 2900 |
| 2025-11-17 | 25.11 | $25.11 | 20800 |
| 2025-11-14 | 25.12 | $25.12 | 2000 |
| 2025-11-13 | 25.13 | $25.10 | 11100 |
| 2025-11-12 | 25.14 | $25.14 | 4600 |
| 2025-11-11 | 25.15 | $25.14 | 1600 |
| 2025-11-10 | 25.16 | $25.13 | 1200 |
| 2025-11-07 | 25.18 | $25.07 | 3200 |
| 2025-11-06 | 25.21 | $25.11 | 3200 |
| 2025-11-05 | 25.24 | $25.10 | 6400 |
| 2025-11-04 | 25.27 | $25.03 | 16900 |
| 2025-11-03 | 25.33 | $25.03 | 16900 |
| 2025-10-31 | 25.39 | $25.03 | 26900 |
| 2025-10-30 | 25.47 | $25.48 | 900 |
| 2025-10-29 | 25.46 | $25.48 | 6100 |
| 2025-10-28 | 25.45 | $25.47 | 5700 |
| 2025-10-27 | 25.44 | $25.45 | 4100 |
| 2025-10-24 | 25.43 | $25.44 | 2500 |
| 2025-10-23 | 25.43 | $25.45 | 2400 |
| 2025-10-22 | 25.42 | $25.44 | 4900 |
| 2025-10-21 | 25.41 | $25.41 | 4500 |
| 2025-10-20 | 25.41 | $25.43 | 3900 |
| 2025-10-17 | 25.40 | $25.42 | 2900 |
| 2025-10-16 | 25.39 | $25.44 | 6000 |
| 2025-10-15 | 25.38 | $25.40 | 700 |
| 2025-10-14 | 25.37 | $25.41 | 2000 |
| 2025-10-13 | 25.36 | $25.36 | 1000 |
| 2025-10-10 | 25.36 | $25.38 | 700 |
| 2025-10-09 | 25.35 | $25.40 | 2100 |
| 2025-10-08 | 25.34 | $25.37 | 1200 |
| 2025-10-07 | 25.33 | $25.37 | 1800 |
| 2025-10-06 | 25.33 | $25.38 | 12900 |
| 2025-10-03 | 25.31 | $25.37 | 4200 |
| 2025-10-02 | 25.30 | $25.33 | 5800 |
| 2025-10-01 | 25.30 | $25.34 | 17700 |
| 2025-09-30 | 25.29 | $25.29 | 5200 |
| 2025-09-29 | 25.29 | $25.32 | 10100 |
| 2025-09-26 | 25.28 | $25.30 | 4600 |
| 2025-09-25 | 25.28 | $25.18 | 21800 |
| 2025-09-24 | 25.30 | $25.28 | 7800 |
| 2025-09-23 | 25.31 | $25.29 | 2200 |
| 2025-09-22 | 25.31 | $25.28 | 14400 |
| 2025-09-19 | 25.32 | $25.32 | 11800 |
| 2025-09-18 | 25.32 | $25.22 | 13900 |
| 2025-09-17 | 25.34 | $25.36 | 1400 |
| 2025-09-16 | 25.33 | $25.31 | 500 |
| 2025-09-15 | 25.34 | $25.31 | 1700 |
| 2025-09-12 | 25.34 | $25.32 | 700 |
| 2025-09-11 | 25.35 | $25.27 | 10000 |
| 2025-09-10 | 25.36 | $25.27 | 400 |
| 2025-09-09 | 25.38 | $25.35 | 1100 |
| 2025-09-08 | 25.38 | $25.34 | 3400 |
| 2025-09-05 | 25.38 | $25.34 | 51900 |
| 2025-09-04 | 25.39 | $25.34 | 4200 |
| 2025-09-03 | 25.39 | $25.40 | 3700 |
| 2025-09-02 | 25.38 | $25.21 | 600 |
| 2025-08-29 | 25.42 | $25.35 | 200 |
| 2025-08-28 | 25.42 | $25.49 | 300 |
| 2025-08-27 | 25.40 | $25.55 | 3100 |
| 2025-08-26 | 25.36 | $25.41 | 400 |
| 2025-08-25 | 25.35 | $25.35 | 3400 |
| 2025-08-22 | 25.34 | $25.47 | 900 |
| 2025-08-21 | 25.31 | $25.39 | 2300 |
| 2025-08-20 | 25.29 | $25.38 | 5600 |
| 2025-08-19 | 25.26 | $25.39 | 1500 |
| 2025-08-18 | 25.24 | $25.46 | 2500 |
| 2025-08-15 | 25.19 | $25.31 | 9000 |
| 2025-08-14 | 25.16 | $25.17 | 4500 |
| 2025-08-13 | 25.17 | $25.19 | 4600 |
| 2025-08-12 | 25.17 | $25.16 | 5600 |
| 2025-08-11 | 25.17 | $25.19 | 1200 |
| 2025-08-08 | 25.17 | $25.07 | 2100 |
| 2025-08-07 | 25.20 | $25.16 | 500 |
| 2025-08-06 | 25.21 | $25.07 | 5100 |
| 2025-08-05 | 25.24 | $24.97 | 6000 |
| 2025-08-04 | 25.30 | $24.85 | 20300 |
| 2025-08-01 | 25.39 | $24.95 | 20700 |
| 2025-07-31 | 25.48 | $25.41 | 11800 |
| 2025-07-30 | 25.48 | $25.45 | 6700 |
| 2025-07-29 | 25.47 | $25.47 | 700 |
| 2025-07-28 | 25.46 | $25.46 | 6000 |
| 2025-07-25 | 25.45 | $25.44 | 1200 |
| 2025-07-24 | 25.44 | $25.44 | 3800 |
| 2025-07-23 | 25.42 | $25.44 | 2000 |
| 2025-07-22 | 25.41 | $25.38 | 12200 |
| 2025-07-21 | 25.40 | $25.38 | 500 |
| 2025-07-18 | 25.39 | $25.36 | 8900 |
| 2025-07-17 | 25.38 | $25.41 | 1400 |
| 2025-07-16 | 25.37 | $25.37 | 3300 |
| 2025-07-15 | 25.35 | $25.35 | 10100 |
| 2025-07-14 | 25.34 | $25.37 | 5100 |
| 2025-07-11 | 25.32 | $25.38 | 6800 |
| 2025-07-10 | 25.29 | $25.40 | 2200 |
| 2025-07-09 | 25.26 | $25.36 | 6200 |
| 2025-07-08 | 25.23 | $25.26 | 8400 |
| 2025-07-07 | 25.21 | $25.26 | 5200 |
| 2025-07-03 | 25.19 | $25.25 | 3900 |
| 2025-07-02 | 25.17 | $25.25 | 2300 |
| 2025-07-01 | 25.14 | $25.16 | 8500 |
| 2025-06-30 | 25.13 | $25.17 | 3100 |
| 2025-06-27 | 25.12 | $25.14 | 800 |
| 2025-06-26 | 25.10 | $25.19 | 2400 |
| 2025-06-25 | 25.08 | $25.18 | 900 |
| 2025-06-24 | 25.05 | $25.14 | 6800 |
| 2025-06-23 | 25.03 | $25.09 | 3800 |
| 2025-06-20 | 25.01 | $25.10 | 5500 |
| 2025-06-18 | 24.99 | $25.05 | 13600 |
| 2025-06-17 | 24.98 | $25.03 | 1300 |
| 2025-06-16 | 24.97 | $24.99 | 16500 |
| 2025-06-13 | 24.96 | $24.95 | 5400 |
| 2025-06-12 | 24.96 | $24.99 | 6800 |
| 2025-06-11 | 24.96 | $24.95 | 7200 |
| 2025-06-10 | 24.96 | $25.00 | 8100 |
| 2025-06-09 | 24.95 | $24.94 | 7800 |
| 2025-06-06 | 24.95 | $24.97 | 7400 |
| 2025-06-05 | 24.95 | $24.98 | 1600 |
| 2025-06-04 | 24.94 | $25.00 | 6800 |
| 2025-06-03 | 24.93 | $25.00 | 3800 |
| 2025-06-02 | 24.92 | $24.99 | 3600 |
| 2025-05-30 | 24.91 | $24.95 | 7600 |
| 2025-05-29 | 24.90 | $24.99 | 2500 |
| 2025-05-28 | 24.88 | $24.95 | 11600 |
| 2025-05-27 | 24.87 | $24.96 | 5200 |
| 2025-05-23 | 24.86 | $24.89 | 8300 |
| 2025-05-22 | 24.86 | $24.83 | 8500 |
| 2025-05-21 | 24.87 | $24.98 | 20100 |
| 2025-05-20 | 24.86 | $24.71 | 42700 |
| 2025-05-19 | 24.90 | $24.97 | 10800 |
| 2025-05-16 | 24.89 | $24.90 | 21800 |
| 2025-05-15 | 24.89 | $24.68 | 31100 |
| 2025-05-14 | 24.94 | $24.63 | 27600 |
| 2025-05-13 | 25.01 | $24.80 | 54400 |
| 2025-05-12 | 25.05 | $24.96 | 27800 |
| 2025-05-09 | 25.07 | $25.00 | 11500 |
| 2025-05-08 | 25.09 | $25.06 | 2100 |
| 2025-05-07 | 25.09 | $25.09 | 4200 |
| 2025-05-06 | 25.08 | $25.08 | 1700 |
| 2025-05-05 | 25.08 | $24.85 | 16300 |
| 2025-05-02 | 25.13 | $24.99 | 6400 |
| 2025-05-01 | 25.15 | $25.01 | 7800 |
| 2025-04-30 | 25.17 | $25.39 | 3800 |
| 2025-04-29 | 25.11 | $25.36 | 4100 |
| 2025-04-28 | 25.06 | $25.26 | 9100 |
| 2025-04-25 | 25.01 | $25.20 | 8400 |
| 2025-04-24 | 24.97 | $25.02 | 51000 |
| 2025-04-23 | 24.96 | $25.13 | 7300 |
| 2025-04-22 | 24.92 | $25.10 | 5500 |
| 2025-04-21 | 24.89 | $25.05 | 7500 |
| 2025-04-17 | 24.86 | $25.10 | 9200 |
| 2025-04-16 | 24.81 | $24.97 | 14000 |
| 2025-04-15 | 24.79 | $24.94 | 9300 |
| 2025-04-14 | 24.77 | $24.72 | 5400 |
| 2025-04-11 | 24.80 | $24.70 | 5400 |
| 2025-04-10 | 24.83 | $24.75 | 3600 |
| 2025-04-09 | 24.85 | $24.79 | 27100 |
| 2025-04-08 | 24.88 | $24.73 | 15800 |
| 2025-04-07 | 24.92 | $24.41 | 25700 |
| 2025-04-04 | 25.04 | $24.75 | 57600 |
| 2025-04-03 | 25.10 | $25.10 | 19200 |
| 2025-04-02 | 25.10 | $25.22 | 16300 |
| 2025-04-01 | 25.07 | $25.18 | 20900 |
| 2025-03-31 | 25.05 | $25.05 | 8200 |
| 2025-03-28 | 25.05 | $25.04 | 5100 |
| 2025-03-27 | 25.05 | $25.01 | 17400 |
| 2025-03-26 | 25.06 | $25.10 | 4800 |
| 2025-03-25 | 25.05 | $25.09 | 7600 |
| 2025-03-24 | 25.05 | $25.12 | 3400 |
| 2025-03-21 | 25.04 | $25.11 | 11100 |
| 2025-03-20 | 25.02 | $25.08 | 4100 |
| 2025-03-19 | 25.01 | $25.11 | 7400 |
| 2025-03-18 | 25.00 | $25.10 | 14900 |
| 2025-03-17 | 24.98 | $25.07 | 20500 |
| 2025-03-14 | 24.97 | $24.98 | 4900 |
| 2025-03-13 | 24.98 | $24.95 | 19800 |
| 2025-03-12 | 24.99 | $24.94 | 18600 |
| 2025-03-11 | 25.01 | $24.97 | 12300 |
| 2025-03-10 | 25.02 | $24.99 | 25800 |
| 2025-03-07 | 25.03 | $25.01 | 10000 |
| 2025-03-06 | 25.05 | $25.04 | 7500 |
| 2025-03-05 | 25.05 | $25.10 | 4000 |
| 2025-03-04 | 25.05 | $25.04 | 7100 |
| 2025-03-03 | 25.06 | $25.11 | 7000 |
| 2025-02-28 | 25.05 | $25.10 | 9200 |
| 2025-02-27 | 25.05 | $25.05 | 4700 |
| 2025-02-26 | 25.05 | $25.03 | 12300 |
| 2025-02-25 | 25.07 | $25.02 | 28000 |
| 2025-02-24 | 25.08 | $25.05 | 10500 |
| 2025-02-21 | 25.10 | $25.10 | 1300 |
| 2025-02-20 | 25.10 | $25.11 | 1100 |
| 2025-02-19 | 25.11 | $25.10 | 9000 |
| 2025-02-18 | 25.11 | $25.14 | 32400 |
| 2025-02-14 | 25.12 | $25.14 | 2600 |
| 2025-02-13 | 25.12 | $25.12 | 7900 |
| 2025-02-12 | 25.12 | $25.02 | 17600 |
| 2025-02-11 | 25.15 | $25.03 | 3500 |
| 2025-02-10 | 25.18 | $25.12 | 1600 |
| 2025-02-07 | 25.20 | $25.09 | 1800 |
| 2025-02-06 | 25.23 | $25.10 | 21700 |
| 2025-02-05 | 25.26 | $25.01 | 10900 |
| 2025-02-04 | 25.31 | $25.10 | 11500 |
| 2025-02-03 | 25.35 | $25.06 | 37800 |
| 2025-01-31 | 25.41 | $25.01 | 18200 |
| 2025-01-30 | 25.49 | $25.49 | 6000 |
| 2025-01-29 | 25.47 | $25.47 | 2700 |
| 2025-01-28 | 25.46 | $25.47 | 3000 |
| 2025-01-27 | 25.45 | $25.46 | 1200 |
| 2025-01-24 | 25.44 | $25.44 | 7700 |
| 2025-01-23 | 25.42 | $25.44 | 5400 |
| 2025-01-22 | 25.41 | $25.47 | 1800 |
| 2025-01-21 | 25.38 | $25.43 | 8600 |
| 2025-01-17 | 25.36 | $25.52 | 6200 |
| 2025-01-16 | 25.32 | $25.39 | 7200 |
| 2025-01-15 | 25.30 | $25.39 | 8400 |
| 2025-01-14 | 25.27 | $25.20 | 27800 |
| 2025-01-13 | 25.28 | $25.22 | 24000 |
| 2025-01-10 | 25.29 | $25.33 | 8000 |
| 2025-01-08 | 25.27 | $25.45 | 9600 |
| 2025-01-07 | 25.22 | $25.36 | 8700 |
| 2025-01-06 | 25.19 | $25.29 | 23800 |
| 2025-01-03 | 25.16 | $25.28 | 6500 |
| 2025-01-02 | 25.14 | $25.30 | 5300 |
| 2024-12-31 | 25.10 | $25.22 | 6500 |
| 2024-12-30 | 25.07 | $25.10 | 7200 |
| 2024-12-27 | 25.07 | $25.06 | 1600 |
| 2024-12-26 | 25.08 | $25.04 | 9700 |
| 2024-12-24 | 25.08 | $25.10 | 2700 |
| 2024-12-23 | 25.08 | $25.01 | 10700 |
| 2024-12-20 | 25.10 | $25.05 | 7500 |
| 2024-12-19 | 25.11 | $25.17 | 51000 |
| 2024-12-18 | 25.10 | $25.12 | 10900 |
| 2024-12-17 | 25.10 | $25.21 | 10800 |
| 2024-12-16 | 25.07 | $25.19 | 8600 |
| 2024-12-13 | 25.05 | $25.08 | 17400 |
| 2024-12-12 | 25.05 | $25.15 | 50900 |
| 2024-12-11 | 25.03 | $25.14 | 8900 |
| 2024-12-10 | 25.01 | $25.15 | 10600 |
| 2024-12-09 | 24.99 | $25.09 | 34200 |
| 2024-12-06 | 24.98 | $25.10 | 3700 |
| 2024-12-05 | 24.96 | $25.07 | 6800 |
| 2024-12-04 | 24.95 | $25.06 | 10200 |
| 2024-12-03 | 24.94 | $25.05 | 16500 |
| 2024-12-02 | 24.93 | $25.03 | 12400 |
| 2024-11-29 | 24.92 | $25.02 | 23400 |
| 2024-11-27 | 24.91 | $24.94 | 10500 |
| 2024-11-26 | 24.92 | $24.91 | 28000 |
| 2024-11-25 | 24.94 | $24.99 | 21600 |
| 2024-11-22 | 24.95 | $25.01 | 8700 |
| 2024-11-21 | 24.96 | $24.90 | 33900 |
| 2024-11-20 | 24.98 | $24.95 | 54100 |
| 2024-11-19 | 25.01 | $24.99 | 26500 |
| 2024-11-18 | 25.03 | $24.97 | 23500 |
| 2024-11-15 | 25.06 | $24.99 | 29600 |
| 2024-11-14 | 25.09 | $25.02 | 17300 |
| 2024-11-13 | 25.12 | $25.01 | 57100 |
| 2024-11-12 | 25.15 | $25.17 | 6000 |
| 2024-11-11 | 25.16 | $25.15 | 11600 |
| 2024-11-08 | 25.18 | $25.06 | 13800 |
| 2024-11-07 | 25.22 | $25.05 | 6900 |
| 2024-11-06 | 25.26 | $25.04 | 18400 |
| 2024-11-05 | 25.32 | $25.05 | 14100 |
| 2024-11-04 | 25.39 | $25.10 | 10000 |
| 2024-11-01 | 25.45 | $24.96 | 9200 |
| 2024-10-31 | 25.55 | $25.55 | 8000 |
| 2024-10-30 | 25.55 | $25.50 | 600 |
| 2024-10-29 | 25.56 | $25.46 | 7600 |
| 2024-10-28 | 25.57 | $25.54 | 2000 |
| 2024-10-25 | 25.57 | $25.55 | 1300 |
| 2024-10-24 | 25.57 | $25.55 | 2900 |
| 2024-10-23 | 25.57 | $25.40 | 2600 |
| 2024-10-22 | 25.60 | $25.51 | 8200 |
| 2024-10-21 | 25.61 | $25.61 | 9800 |
| 2024-10-18 | 25.60 | $25.65 | 1800 |
| 2024-10-17 | 25.58 | $25.55 | 4000 |
| 2024-10-16 | 25.58 | $25.52 | 14100 |
| 2024-10-15 | 25.58 | $25.51 | 32700 |
| 2024-10-14 | 25.58 | $25.51 | 23600 |
| 2024-10-11 | 25.59 | $25.65 | 12400 |
| 2024-10-10 | 25.56 | $25.48 | 5200 |
| 2024-10-09 | 25.57 | $25.45 | 7300 |
| 2024-10-08 | 25.58 | $25.48 | 12500 |
| 2024-10-07 | 25.59 | $25.46 | 3600 |
| 2024-10-04 | 25.61 | $25.42 | 12000 |
| 2024-10-03 | 25.63 | $25.60 | 3900 |
| 2024-10-02 | 25.62 | $25.57 | 500 |
| 2024-10-01 | 25.61 | $25.57 | 7200 |
| 2024-09-30 | 25.60 | $25.69 | 1700 |
| 2024-09-27 | 25.56 | $25.57 | 2200 |
| 2024-09-26 | 25.54 | $25.55 | 2700 |
| 2024-09-25 | 25.52 | $25.55 | 16900 |
| 2024-09-24 | 25.50 | $25.80 | 5400 |
| 2024-09-23 | 25.42 | $25.52 | 2000 |
| 2024-09-20 | 25.38 | $25.55 | 900 |
| 2024-09-19 | 25.33 | $25.46 | 2000 |
| 2024-09-18 | 25.29 | $25.30 | 6100 |
| 2024-09-17 | 25.28 | $25.30 | 12300 |
| 2024-09-16 | 25.27 | $25.36 | 16000 |
| 2024-09-13 | 25.24 | $25.28 | 8100 |
| 2024-09-12 | 25.22 | $25.29 | 2000 |
| 2024-09-11 | 25.20 | $25.29 | 25800 |
| 2024-09-10 | 25.17 | $25.30 | 8800 |
| 2024-09-09 | 25.14 | $25.25 | 4900 |
| 2024-09-06 | 25.11 | $25.21 | 6200 |
| 2024-09-05 | 25.09 | $25.18 | 7600 |
| 2024-09-04 | 25.06 | $25.14 | 7800 |
| 2024-09-03 | 25.05 | $25.13 | 4700 |
| 2024-08-30 | 25.03 | $25.09 | 5300 |
| 2024-08-29 | 25.01 | $25.10 | 11400 |
| 2024-08-28 | 25.00 | $25.12 | 4700 |
| 2024-08-27 | 24.97 | $25.07 | 3500 |
| 2024-08-26 | 24.96 | $25.02 | 6600 |
| 2024-08-23 | 24.95 | $25.02 | 47000 |
| 2024-08-22 | 24.94 | $25.05 | 4400 |
| 2024-08-21 | 24.92 | $25.02 | 600 |
| 2024-08-20 | 24.91 | $25.00 | 6700 |
| 2024-08-19 | 24.90 | $25.09 | 8100 |
| 2024-08-16 | 24.87 | $24.92 | 6900 |
| 2024-08-15 | 24.87 | $24.90 | 2800 |
| 2024-08-14 | 24.87 | $24.91 | 7700 |
| 2024-08-13 | 24.88 | $24.82 | 10400 |
| 2024-08-12 | 24.90 | $24.78 | 7900 |
| 2024-08-09 | 24.94 | $24.76 | 22800 |
| 2024-08-08 | 24.99 | $24.85 | 5300 |
| 2024-08-07 | 25.03 | $24.62 | 86900 |
| 2024-08-06 | 25.12 | $24.84 | 8600 |
| 2024-08-05 | 25.18 | $24.75 | 18300 |
| 2024-08-02 | 25.28 | $24.95 | 43900 |
| 2024-08-01 | 25.34 | $25.05 | 33500 |
| 2024-07-31 | 25.39 | $25.49 | 15400 |
| 2024-07-30 | 25.36 | $25.40 | 6200 |
| 2024-07-29 | 25.34 | $25.41 | 13300 |
| 2024-07-26 | 25.31 | $25.35 | 8400 |
| 2024-07-25 | 25.29 | $25.27 | 8700 |
| 2024-07-24 | 25.29 | $25.26 | 6100 |
| 2024-07-23 | 25.29 | $25.30 | 10300 |
| 2024-07-22 | 25.27 | $25.34 | 11900 |
| 2024-07-19 | 25.25 | $25.30 | 6100 |
| 2024-07-18 | 25.23 | $25.28 | 14700 |
| 2024-07-17 | 25.21 | $25.32 | 10000 |
| 2024-07-16 | 25.18 | $25.25 | 10000 |
| 2024-07-15 | 25.16 | $25.21 | 9900 |
| 2024-07-12 | 25.14 | $25.25 | 16700 |
| 2024-07-11 | 25.11 | $25.17 | 7300 |
| 2024-07-10 | 25.10 | $25.10 | 8200 |
| 2024-07-09 | 25.09 | $25.10 | 12300 |
| 2024-07-08 | 25.09 | $25.11 | 9400 |
| 2024-07-05 | 25.08 | $25.08 | 9400 |
| 2024-07-03 | 25.08 | $25.08 | 7400 |
| 2024-07-02 | 25.07 | $25.04 | 23500 |
| 2024-07-01 | 25.08 | $25.05 | 18000 |
| 2024-06-28 | 25.08 | $25.08 | 6900 |
| 2024-06-27 | 25.08 | $25.04 | 9400 |
| 2024-06-26 | 25.08 | $25.04 | 6400 |
| 2024-06-25 | 25.08 | $25.02 | 13600 |
| 2024-06-24 | 25.09 | $25.10 | 10800 |
| 2024-06-21 | 25.09 | $25.10 | 9500 |
| 2024-06-20 | 25.08 | $25.09 | 6000 |
| 2024-06-18 | 25.07 | $25.06 | 8400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.59
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.71
Average
25.23
Maximum
25.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.59 | $25.52 | 7824 |
| 2026-07-23 | 25.61 | $25.53 | 11200 |
| 2026-07-22 | 25.63 | $25.55 | 31500 |
| 2026-07-21 | 25.65 | $25.57 | 14600 |
| 2026-07-20 | 25.67 | $25.53 | 70000 |
| 2026-07-17 | 25.69 | $25.64 | 6000 |
| 2026-07-16 | 25.69 | $25.67 | 5100 |
| 2026-07-15 | 25.68 | $25.63 | 2937 |
| 2026-07-14 | 25.68 | $25.62 | 14402 |
| 2026-07-13 | 25.67 | $25.65 | 11500 |
| 2026-07-10 | 25.66 | $25.59 | 6200 |
| 2026-07-09 | 25.66 | $25.61 | 2100 |
| 2026-07-08 | 25.65 | $25.67 | 3300 |
| 2026-07-07 | 25.61 | $25.60 | 1900 |
| 2026-07-06 | 25.59 | $25.50 | 1800 |
| 2026-07-02 | 25.60 | $25.63 | 16300 |
| 2026-07-01 | 25.56 | $25.60 | 13100 |
| 2026-06-30 | 25.52 | $25.57 | 10500 |
| 2026-06-29 | 25.48 | $25.49 | 7200 |
| 2026-06-26 | 25.46 | $25.49 | 1122 |
| 2026-06-25 | 25.43 | $25.47 | 7000 |
| 2026-06-24 | 25.41 | $25.45 | 3714 |
| 2026-06-23 | 25.38 | $25.38 | 1342 |
| 2026-06-22 | 25.36 | $25.39 | 2523 |
| 2026-06-18 | 25.34 | $25.40 | 5900 |
| 2026-06-17 | 25.31 | $25.39 | 1732 |
| 2026-06-16 | 25.27 | $25.35 | 1424 |
| 2026-06-15 | 25.24 | $25.34 | 13300 |
| 2026-06-12 | 25.21 | $25.22 | 5400 |
| 2026-06-11 | 25.21 | $25.22 | 7807 |
| 2026-06-10 | 25.20 | $25.22 | 7800 |
| 2026-06-09 | 25.20 | $25.24 | 2700 |
| 2026-06-08 | 25.19 | $25.23 | 617 |
| 2026-06-05 | 25.18 | $25.16 | 3400 |
| 2026-06-04 | 25.19 | $25.26 | 1400 |
| 2026-06-03 | 25.17 | $25.20 | 1800 |
| 2026-06-02 | 25.17 | $25.24 | 2200 |
| 2026-06-01 | 25.15 | $25.20 | 15100 |
| 2026-05-29 | 25.14 | $25.18 | 19411 |
| 2026-05-28 | 25.14 | $25.18 | 4615 |
| 2026-05-27 | 25.14 | $25.21 | 6220 |
| 2026-05-26 | 25.14 | $25.18 | 6605 |
| 2026-05-22 | 25.14 | $25.20 | 2537 |
| 2026-05-21 | 25.14 | $25.25 | 4900 |
| 2026-05-20 | 25.12 | $25.20 | 1439 |
| 2026-05-19 | 25.11 | $25.13 | 1600 |
| 2026-05-18 | 25.13 | $25.16 | 4300 |
| 2026-05-15 | 25.14 | $25.16 | 2533 |
| 2026-05-14 | 25.16 | $25.14 | 7100 |
| 2026-05-13 | 25.19 | $25.16 | 9300 |
| 2026-05-12 | 25.22 | $25.19 | 2700 |
| 2026-05-11 | 25.24 | $25.20 | 3200 |
| 2026-05-08 | 25.27 | $25.20 | 3200 |
| 2026-05-07 | 25.31 | $25.18 | 5748 |
| 2026-05-06 | 25.37 | $25.23 | 7000 |
| 2026-05-05 | 25.42 | $25.17 | 18000 |
| 2026-05-04 | 25.50 | $25.14 | 6500 |
| 2026-05-01 | 25.60 | $25.16 | 10724 |
| 2026-04-30 | 25.72 | $25.64 | 5434 |
| 2026-04-29 | 25.72 | $25.62 | 5749 |
| 2026-04-28 | 25.71 | $25.63 | 22739 |
| 2026-04-27 | 25.70 | $25.64 | 9600 |
| 2026-04-24 | 25.69 | $25.63 | 3600 |
| 2026-04-23 | 25.66 | $25.63 | 2031 |
| 2026-04-22 | 25.63 | $25.62 | 3300 |
| 2026-04-21 | 25.60 | $25.58 | 9916 |
| 2026-04-20 | 25.57 | $25.58 | 14300 |
| 2026-04-17 | 25.52 | $25.52 | 8200 |
| 2026-04-16 | 25.49 | $25.48 | 7518 |
| 2026-04-15 | 25.45 | $25.52 | 11300 |
| 2026-04-14 | 25.40 | $25.46 | 12400 |
| 2026-04-13 | 25.35 | $25.47 | 10000 |
| 2026-04-10 | 25.28 | $25.52 | 12700 |
| 2026-04-09 | 25.19 | $25.38 | 4000 |
| 2026-04-08 | 25.11 | $25.35 | 8100 |
| 2026-04-07 | 25.03 | $25.25 | 2900 |
| 2026-04-06 | 24.96 | $25.27 | 4910 |
| 2026-04-02 | 24.88 | $25.21 | 2903 |
| 2026-04-01 | 24.79 | $25.11 | 6133 |
| 2026-03-31 | 24.73 | $24.87 | 5908 |
| 2026-03-30 | 24.72 | $24.77 | 6800 |
| 2026-03-27 | 24.75 | $24.74 | 22701 |
| 2026-03-26 | 24.80 | $24.76 | 14700 |
| 2026-03-25 | 24.86 | $24.86 | 13300 |
| 2026-03-24 | 24.90 | $24.73 | 17100 |
| 2026-03-23 | 24.99 | $24.81 | 35947 |
| 2026-03-20 | 25.08 | $24.80 | 30200 |
| 2026-03-19 | 25.20 | $25.11 | 12000 |
| 2026-03-18 | 25.24 | $25.19 | 12200 |
| 2026-03-17 | 25.27 | $25.24 | 9528 |
| 2026-03-16 | 25.29 | $25.23 | 13300 |
| 2026-03-13 | 25.32 | $25.24 | 12900 |
| 2026-03-12 | 25.35 | $25.31 | 2000 |
| 2026-03-11 | 25.37 | $25.37 | 4400 |
| 2026-03-10 | 25.37 | $25.36 | 5500 |
| 2026-03-09 | 25.37 | $25.39 | 15426 |
| 2026-03-06 | 25.37 | $25.30 | 8200 |
| 2026-03-05 | 25.39 | $25.33 | 2200 |
| 2026-03-04 | 25.41 | $25.45 | 2900 |
| 2026-03-03 | 25.40 | $25.38 | 4300 |
| 2026-03-02 | 25.41 | $25.41 | 5200 |
| 2026-02-27 | 25.40 | $25.39 | 5000 |
| 2026-02-26 | 25.40 | $25.41 | 1300 |
| 2026-02-25 | 25.40 | $25.42 | 2100 |
| 2026-02-24 | 25.39 | $25.36 | 6100 |
| 2026-02-23 | 25.40 | $25.49 | 1000 |
| 2026-02-20 | 25.37 | $25.49 | 8000 |
| 2026-02-19 | 25.33 | $25.46 | 11300 |
| 2026-02-18 | 25.30 | $25.40 | 7100 |
| 2026-02-17 | 25.27 | $25.41 | 23900 |
| 2026-02-13 | 25.24 | $25.28 | 14700 |
| 2026-02-12 | 25.25 | $25.33 | 7800 |
| 2026-02-11 | 25.24 | $25.25 | 500 |
| 2026-02-10 | 25.25 | $25.33 | 11400 |
| 2026-02-09 | 25.25 | $25.30 | 1900 |
| 2026-02-06 | 25.25 | $25.29 | 7100 |
| 2026-02-05 | 25.26 | $25.17 | 600 |
| 2026-02-04 | 25.32 | $25.24 | 5900 |
| 2026-02-03 | 25.36 | $25.16 | 10100 |
| 2026-02-02 | 25.43 | $25.16 | 10800 |
| 2026-01-30 | 25.53 | $25.12 | 40500 |
| 2026-01-29 | 25.65 | $25.65 | 8500 |
| 2026-01-28 | 25.64 | $25.64 | 5500 |
| 2026-01-27 | 25.62 | $25.63 | 7300 |
| 2026-01-26 | 25.60 | $25.58 | 23900 |
| 2026-01-23 | 25.59 | $25.63 | 25800 |
| 2026-01-22 | 25.56 | $25.58 | 5000 |
| 2026-01-21 | 25.54 | $25.57 | 8500 |
| 2026-01-20 | 25.52 | $25.52 | 19500 |
| 2026-01-16 | 25.51 | $25.49 | 4400 |
| 2026-01-15 | 25.50 | $25.50 | 2700 |
| 2026-01-14 | 25.49 | $25.48 | 6000 |
| 2026-01-13 | 25.48 | $25.48 | 2400 |
| 2026-01-12 | 25.47 | $25.46 | 3800 |
| 2026-01-09 | 25.46 | $25.46 | 3700 |
| 2026-01-08 | 25.45 | $25.45 | 4600 |
| 2026-01-07 | 25.44 | $25.41 | 700 |
| 2026-01-06 | 25.44 | $25.40 | 5300 |
| 2026-01-05 | 25.44 | $25.43 | 4500 |
| 2026-01-02 | 25.43 | $25.43 | 4100 |
| 2025-12-31 | 25.42 | $25.41 | 300 |
| 2025-12-30 | 25.41 | $25.39 | 3000 |
| 2025-12-29 | 25.40 | $25.33 | 3200 |
| 2025-12-26 | 25.41 | $25.36 | 4200 |
| 2025-12-24 | 25.41 | $25.37 | 1500 |
| 2025-12-23 | 25.41 | $25.30 | 16800 |
| 2025-12-22 | 25.42 | $25.34 | 18400 |
| 2025-12-19 | 25.43 | $25.41 | 3800 |
| 2025-12-18 | 25.41 | $25.40 | 2200 |
| 2025-12-17 | 25.40 | $25.43 | 8000 |
| 2025-12-16 | 25.36 | $25.44 | 4100 |
| 2025-12-15 | 25.32 | $25.39 | 4900 |
| 2025-12-12 | 25.28 | $25.31 | 2300 |
| 2025-12-11 | 25.26 | $25.28 | 2600 |
| 2025-12-10 | 25.24 | $25.30 | 7500 |
| 2025-12-09 | 25.21 | $25.24 | 1300 |
| 2025-12-08 | 25.19 | $25.24 | 1700 |
| 2025-12-05 | 25.16 | $25.25 | 4500 |
| 2025-12-04 | 25.13 | $25.19 | 2600 |
| 2025-12-03 | 25.11 | $25.18 | 4900 |
| 2025-12-02 | 25.09 | $25.21 | 800 |
| 2025-12-01 | 25.05 | $25.15 | 13800 |
| 2025-11-28 | 25.03 | $25.10 | 1900 |
| 2025-11-26 | 25.02 | $25.09 | 5200 |
| 2025-11-25 | 25.01 | $25.14 | 13300 |
| 2025-11-24 | 24.99 | $25.00 | 12000 |
| 2025-11-21 | 25.00 | $25.02 | 8300 |
| 2025-11-20 | 25.02 | $25.00 | 7700 |
| 2025-11-19 | 25.04 | $25.10 | 1200 |
| 2025-11-18 | 25.04 | $25.03 | 2900 |
| 2025-11-17 | 25.06 | $25.11 | 20800 |
| 2025-11-14 | 25.07 | $25.12 | 2000 |
| 2025-11-13 | 25.07 | $25.10 | 11100 |
| 2025-11-12 | 25.08 | $25.14 | 4600 |
| 2025-11-11 | 25.08 | $25.14 | 1600 |
| 2025-11-10 | 25.09 | $25.13 | 1200 |
| 2025-11-07 | 25.10 | $25.07 | 3200 |
| 2025-11-06 | 25.13 | $25.11 | 3200 |
| 2025-11-05 | 25.16 | $25.10 | 6400 |
| 2025-11-04 | 25.21 | $25.03 | 16900 |
| 2025-11-03 | 25.28 | $25.03 | 16900 |
| 2025-10-31 | 25.37 | $25.03 | 26900 |
| 2025-10-30 | 25.48 | $25.48 | 900 |
| 2025-10-29 | 25.48 | $25.48 | 6100 |
| 2025-10-28 | 25.47 | $25.47 | 5700 |
| 2025-10-27 | 25.46 | $25.45 | 4100 |
| 2025-10-24 | 25.45 | $25.44 | 2500 |
| 2025-10-23 | 25.45 | $25.45 | 2400 |
| 2025-10-22 | 25.44 | $25.44 | 4900 |
| 2025-10-21 | 25.43 | $25.41 | 4500 |
| 2025-10-20 | 25.43 | $25.43 | 3900 |
| 2025-10-17 | 25.42 | $25.42 | 2900 |
| 2025-10-16 | 25.41 | $25.44 | 6000 |
| 2025-10-15 | 25.39 | $25.40 | 700 |
| 2025-10-14 | 25.39 | $25.41 | 2000 |
| 2025-10-13 | 25.37 | $25.36 | 1000 |
| 2025-10-10 | 25.37 | $25.38 | 700 |
| 2025-10-09 | 25.37 | $25.40 | 2100 |
| 2025-10-08 | 25.35 | $25.37 | 1200 |
| 2025-10-07 | 25.34 | $25.37 | 1800 |
| 2025-10-06 | 25.33 | $25.38 | 12900 |
| 2025-10-03 | 25.31 | $25.37 | 4200 |
| 2025-10-02 | 25.29 | $25.33 | 5800 |
| 2025-10-01 | 25.28 | $25.34 | 17700 |
| 2025-09-30 | 25.27 | $25.29 | 5200 |
| 2025-09-29 | 25.27 | $25.32 | 10100 |
| 2025-09-26 | 25.26 | $25.30 | 4600 |
| 2025-09-25 | 25.25 | $25.18 | 21800 |
| 2025-09-24 | 25.28 | $25.28 | 7800 |
| 2025-09-23 | 25.29 | $25.29 | 2200 |
| 2025-09-22 | 25.29 | $25.28 | 14400 |
| 2025-09-19 | 25.30 | $25.32 | 11800 |
| 2025-09-18 | 25.29 | $25.22 | 13900 |
| 2025-09-17 | 25.32 | $25.36 | 1400 |
| 2025-09-16 | 25.31 | $25.31 | 500 |
| 2025-09-15 | 25.32 | $25.31 | 1700 |
| 2025-09-12 | 25.32 | $25.32 | 700 |
| 2025-09-11 | 25.33 | $25.27 | 10000 |
| 2025-09-10 | 25.35 | $25.27 | 400 |
| 2025-09-09 | 25.37 | $25.35 | 1100 |
| 2025-09-08 | 25.37 | $25.34 | 3400 |
| 2025-09-05 | 25.38 | $25.34 | 51900 |
| 2025-09-04 | 25.39 | $25.34 | 4200 |
| 2025-09-03 | 25.40 | $25.40 | 3700 |
| 2025-09-02 | 25.39 | $25.21 | 600 |
| 2025-08-29 | 25.45 | $25.35 | 200 |
| 2025-08-28 | 25.46 | $25.49 | 300 |
| 2025-08-27 | 25.44 | $25.55 | 3100 |
| 2025-08-26 | 25.39 | $25.41 | 400 |
| 2025-08-25 | 25.37 | $25.35 | 3400 |
| 2025-08-22 | 25.36 | $25.47 | 900 |
| 2025-08-21 | 25.32 | $25.39 | 2300 |
| 2025-08-20 | 25.29 | $25.38 | 5600 |
| 2025-08-19 | 25.26 | $25.39 | 1500 |
| 2025-08-18 | 25.22 | $25.46 | 2500 |
| 2025-08-15 | 25.15 | $25.31 | 9000 |
| 2025-08-14 | 25.10 | $25.17 | 4500 |
| 2025-08-13 | 25.10 | $25.19 | 4600 |
| 2025-08-12 | 25.09 | $25.16 | 5600 |
| 2025-08-11 | 25.09 | $25.19 | 1200 |
| 2025-08-08 | 25.08 | $25.07 | 2100 |
| 2025-08-07 | 25.10 | $25.16 | 500 |
| 2025-08-06 | 25.11 | $25.07 | 5100 |
| 2025-08-05 | 25.14 | $24.97 | 6000 |
| 2025-08-04 | 25.22 | $24.85 | 20300 |
| 2025-08-01 | 25.35 | $24.95 | 20700 |
| 2025-07-31 | 25.48 | $25.41 | 11800 |
| 2025-07-30 | 25.49 | $25.45 | 6700 |
| 2025-07-29 | 25.49 | $25.47 | 700 |
| 2025-07-28 | 25.48 | $25.46 | 6000 |
| 2025-07-25 | 25.47 | $25.44 | 1200 |
| 2025-07-24 | 25.46 | $25.44 | 3800 |
| 2025-07-23 | 25.45 | $25.44 | 2000 |
| 2025-07-22 | 25.43 | $25.38 | 12200 |
| 2025-07-21 | 25.43 | $25.38 | 500 |
| 2025-07-18 | 25.43 | $25.36 | 8900 |
| 2025-07-17 | 25.43 | $25.41 | 1400 |
| 2025-07-16 | 25.41 | $25.37 | 3300 |
| 2025-07-15 | 25.40 | $25.35 | 10100 |
| 2025-07-14 | 25.39 | $25.37 | 5100 |
| 2025-07-11 | 25.38 | $25.38 | 6800 |
| 2025-07-10 | 25.35 | $25.40 | 2200 |
| 2025-07-09 | 25.31 | $25.36 | 6200 |
| 2025-07-08 | 25.27 | $25.26 | 8400 |
| 2025-07-07 | 25.26 | $25.26 | 5200 |
| 2025-07-03 | 25.24 | $25.25 | 3900 |
| 2025-07-02 | 25.21 | $25.25 | 2300 |
| 2025-07-01 | 25.18 | $25.16 | 8500 |
| 2025-06-30 | 25.18 | $25.17 | 3100 |
| 2025-06-27 | 25.16 | $25.14 | 800 |
| 2025-06-26 | 25.15 | $25.19 | 2400 |
| 2025-06-25 | 25.12 | $25.18 | 900 |
| 2025-06-24 | 25.09 | $25.14 | 6800 |
| 2025-06-23 | 25.06 | $25.09 | 3800 |
| 2025-06-20 | 25.04 | $25.10 | 5500 |
| 2025-06-18 | 25.02 | $25.05 | 13600 |
| 2025-06-17 | 25.00 | $25.03 | 1300 |
| 2025-06-16 | 24.98 | $24.99 | 16500 |
| 2025-06-13 | 24.98 | $24.95 | 5400 |
| 2025-06-12 | 24.98 | $24.99 | 6800 |
| 2025-06-11 | 24.97 | $24.95 | 7200 |
| 2025-06-10 | 24.98 | $25.00 | 8100 |
| 2025-06-09 | 24.97 | $24.94 | 7800 |
| 2025-06-06 | 24.97 | $24.97 | 7400 |
| 2025-06-05 | 24.97 | $24.98 | 1600 |
| 2025-06-04 | 24.96 | $25.00 | 6800 |
| 2025-06-03 | 24.95 | $25.00 | 3800 |
| 2025-06-02 | 24.93 | $24.99 | 3600 |
| 2025-05-30 | 24.91 | $24.95 | 7600 |
| 2025-05-29 | 24.90 | $24.99 | 2500 |
| 2025-05-28 | 24.87 | $24.95 | 11600 |
| 2025-05-27 | 24.85 | $24.96 | 5200 |
| 2025-05-23 | 24.83 | $24.89 | 8300 |
| 2025-05-22 | 24.82 | $24.83 | 8500 |
| 2025-05-21 | 24.84 | $24.98 | 20100 |
| 2025-05-20 | 24.81 | $24.71 | 42700 |
| 2025-05-19 | 24.85 | $24.97 | 10800 |
| 2025-05-16 | 24.83 | $24.90 | 21800 |
| 2025-05-15 | 24.83 | $24.68 | 31100 |
| 2025-05-14 | 24.89 | $24.63 | 27600 |
| 2025-05-13 | 24.99 | $24.80 | 54400 |
| 2025-05-12 | 25.06 | $24.96 | 27800 |
| 2025-05-09 | 25.08 | $25.00 | 11500 |
| 2025-05-08 | 25.11 | $25.06 | 2100 |
| 2025-05-07 | 25.11 | $25.09 | 4200 |
| 2025-05-06 | 25.11 | $25.08 | 1700 |
| 2025-05-05 | 25.11 | $24.85 | 16300 |
| 2025-05-02 | 25.19 | $24.99 | 6400 |
| 2025-05-01 | 25.23 | $25.01 | 7800 |
| 2025-04-30 | 25.27 | $25.39 | 3800 |
| 2025-04-29 | 25.21 | $25.36 | 4100 |
| 2025-04-28 | 25.13 | $25.26 | 9100 |
| 2025-04-25 | 25.07 | $25.20 | 8400 |
| 2025-04-24 | 25.01 | $25.02 | 51000 |
| 2025-04-23 | 25.00 | $25.13 | 7300 |
| 2025-04-22 | 24.96 | $25.10 | 5500 |
| 2025-04-21 | 24.91 | $25.05 | 7500 |
| 2025-04-17 | 24.86 | $25.10 | 9200 |
| 2025-04-16 | 24.79 | $24.97 | 14000 |
| 2025-04-15 | 24.75 | $24.94 | 9300 |
| 2025-04-14 | 24.71 | $24.72 | 5400 |
| 2025-04-11 | 24.73 | $24.70 | 5400 |
| 2025-04-10 | 24.77 | $24.75 | 3600 |
| 2025-04-09 | 24.80 | $24.79 | 27100 |
| 2025-04-08 | 24.82 | $24.73 | 15800 |
| 2025-04-07 | 24.87 | $24.41 | 25700 |
| 2025-04-04 | 25.04 | $24.75 | 57600 |
| 2025-04-03 | 25.13 | $25.10 | 19200 |
| 2025-04-02 | 25.13 | $25.22 | 16300 |
| 2025-04-01 | 25.10 | $25.18 | 20900 |
| 2025-03-31 | 25.06 | $25.05 | 8200 |
| 2025-03-28 | 25.07 | $25.04 | 5100 |
| 2025-03-27 | 25.07 | $25.01 | 17400 |
| 2025-03-26 | 25.09 | $25.10 | 4800 |
| 2025-03-25 | 25.08 | $25.09 | 7600 |
| 2025-03-24 | 25.07 | $25.12 | 3400 |
| 2025-03-21 | 25.06 | $25.11 | 11100 |
| 2025-03-20 | 25.04 | $25.08 | 4100 |
| 2025-03-19 | 25.03 | $25.11 | 7400 |
| 2025-03-18 | 25.00 | $25.10 | 14900 |
| 2025-03-17 | 24.98 | $25.07 | 20500 |
| 2025-03-14 | 24.95 | $24.98 | 4900 |
| 2025-03-13 | 24.96 | $24.95 | 19800 |
| 2025-03-12 | 24.97 | $24.94 | 18600 |
| 2025-03-11 | 24.99 | $24.97 | 12300 |
| 2025-03-10 | 25.01 | $24.99 | 25800 |
| 2025-03-07 | 25.02 | $25.01 | 10000 |
| 2025-03-06 | 25.03 | $25.04 | 7500 |
| 2025-03-05 | 25.04 | $25.10 | 4000 |
| 2025-03-04 | 25.03 | $25.04 | 7100 |
| 2025-03-03 | 25.04 | $25.11 | 7000 |
| 2025-02-28 | 25.02 | $25.10 | 9200 |
| 2025-02-27 | 25.01 | $25.05 | 4700 |
| 2025-02-26 | 25.01 | $25.03 | 12300 |
| 2025-02-25 | 25.03 | $25.02 | 28000 |
| 2025-02-24 | 25.04 | $25.05 | 10500 |
| 2025-02-21 | 25.06 | $25.10 | 1300 |
| 2025-02-20 | 25.06 | $25.11 | 1100 |
| 2025-02-19 | 25.06 | $25.10 | 9000 |
| 2025-02-18 | 25.06 | $25.14 | 32400 |
| 2025-02-14 | 25.05 | $25.14 | 2600 |
| 2025-02-13 | 25.04 | $25.12 | 7900 |
| 2025-02-12 | 25.04 | $25.02 | 17600 |
| 2025-02-11 | 25.07 | $25.03 | 3500 |
| 2025-02-10 | 25.11 | $25.12 | 1600 |
| 2025-02-07 | 25.12 | $25.09 | 1800 |
| 2025-02-06 | 25.15 | $25.10 | 21700 |
| 2025-02-05 | 25.19 | $25.01 | 10900 |
| 2025-02-04 | 25.26 | $25.10 | 11500 |
| 2025-02-03 | 25.32 | $25.06 | 37800 |
| 2025-01-31 | 25.40 | $25.01 | 18200 |
| 2025-01-30 | 25.52 | $25.49 | 6000 |
| 2025-01-29 | 25.51 | $25.47 | 2700 |
| 2025-01-28 | 25.51 | $25.47 | 3000 |
| 2025-01-27 | 25.50 | $25.46 | 1200 |
| 2025-01-24 | 25.49 | $25.44 | 7700 |
| 2025-01-23 | 25.48 | $25.44 | 5400 |
| 2025-01-22 | 25.47 | $25.47 | 1800 |
| 2025-01-21 | 25.45 | $25.43 | 8600 |
| 2025-01-17 | 25.43 | $25.52 | 6200 |
| 2025-01-16 | 25.37 | $25.39 | 7200 |
| 2025-01-15 | 25.35 | $25.39 | 8400 |
| 2025-01-14 | 25.32 | $25.20 | 27800 |
| 2025-01-13 | 25.34 | $25.22 | 24000 |
| 2025-01-10 | 25.36 | $25.33 | 8000 |
| 2025-01-08 | 25.34 | $25.45 | 9600 |
| 2025-01-07 | 25.29 | $25.36 | 8700 |
| 2025-01-06 | 25.25 | $25.29 | 23800 |
| 2025-01-03 | 25.22 | $25.28 | 6500 |
| 2025-01-02 | 25.18 | $25.30 | 5300 |
| 2024-12-31 | 25.13 | $25.22 | 6500 |
| 2024-12-30 | 25.10 | $25.10 | 7200 |
| 2024-12-27 | 25.10 | $25.06 | 1600 |
| 2024-12-26 | 25.10 | $25.04 | 9700 |
| 2024-12-24 | 25.12 | $25.10 | 2700 |
| 2024-12-23 | 25.12 | $25.01 | 10700 |
| 2024-12-20 | 25.15 | $25.05 | 7500 |
| 2024-12-19 | 25.17 | $25.17 | 51000 |
| 2024-12-18 | 25.16 | $25.12 | 10900 |
| 2024-12-17 | 25.16 | $25.21 | 10800 |
| 2024-12-16 | 25.13 | $25.19 | 8600 |
| 2024-12-13 | 25.10 | $25.08 | 17400 |
| 2024-12-12 | 25.10 | $25.15 | 50900 |
| 2024-12-11 | 25.08 | $25.14 | 8900 |
| 2024-12-10 | 25.06 | $25.15 | 10600 |
| 2024-12-09 | 25.02 | $25.09 | 34200 |
| 2024-12-06 | 25.00 | $25.10 | 3700 |
| 2024-12-05 | 24.98 | $25.07 | 6800 |
| 2024-12-04 | 24.96 | $25.06 | 10200 |
| 2024-12-03 | 24.93 | $25.05 | 16500 |
| 2024-12-02 | 24.91 | $25.03 | 12400 |
| 2024-11-29 | 24.89 | $25.02 | 23400 |
| 2024-11-27 | 24.87 | $24.94 | 10500 |
| 2024-11-26 | 24.87 | $24.91 | 28000 |
| 2024-11-25 | 24.89 | $24.99 | 21600 |
| 2024-11-22 | 24.88 | $25.01 | 8700 |
| 2024-11-21 | 24.88 | $24.90 | 33900 |
| 2024-11-20 | 24.90 | $24.95 | 54100 |
| 2024-11-19 | 24.92 | $24.99 | 26500 |
| 2024-11-18 | 24.93 | $24.97 | 23500 |
| 2024-11-15 | 24.96 | $24.99 | 29600 |
| 2024-11-14 | 24.99 | $25.02 | 17300 |
| 2024-11-13 | 25.01 | $25.01 | 57100 |
| 2024-11-12 | 25.05 | $25.17 | 6000 |
| 2024-11-11 | 25.04 | $25.15 | 11600 |
| 2024-11-08 | 25.05 | $25.06 | 13800 |
| 2024-11-07 | 25.09 | $25.05 | 6900 |
| 2024-11-06 | 25.14 | $25.04 | 18400 |
| 2024-11-05 | 25.20 | $25.05 | 14100 |
| 2024-11-04 | 25.28 | $25.10 | 10000 |
| 2024-11-01 | 25.37 | $24.96 | 9200 |
| 2024-10-31 | 25.52 | $25.55 | 8000 |
| 2024-10-30 | 25.51 | $25.50 | 600 |
| 2024-10-29 | 25.52 | $25.46 | 7600 |
| 2024-10-28 | 25.54 | $25.54 | 2000 |
| 2024-10-25 | 25.54 | $25.55 | 1300 |
| 2024-10-24 | 25.54 | $25.55 | 2900 |
| 2024-10-23 | 25.53 | $25.40 | 2600 |
| 2024-10-22 | 25.58 | $25.51 | 8200 |
| 2024-10-21 | 25.59 | $25.61 | 9800 |
| 2024-10-18 | 25.58 | $25.65 | 1800 |
| 2024-10-17 | 25.55 | $25.55 | 4000 |
| 2024-10-16 | 25.55 | $25.52 | 14100 |
| 2024-10-15 | 25.56 | $25.51 | 32700 |
| 2024-10-14 | 25.57 | $25.51 | 23600 |
| 2024-10-11 | 25.58 | $25.65 | 12400 |
| 2024-10-10 | 25.55 | $25.48 | 5200 |
| 2024-10-09 | 25.56 | $25.45 | 7300 |
| 2024-10-08 | 25.58 | $25.48 | 12500 |
| 2024-10-07 | 25.60 | $25.46 | 3600 |
| 2024-10-04 | 25.63 | $25.42 | 12000 |
| 2024-10-03 | 25.68 | $25.60 | 3900 |
| 2024-10-02 | 25.67 | $25.57 | 500 |
| 2024-10-01 | 25.68 | $25.57 | 7200 |
| 2024-09-30 | 25.68 | $25.69 | 1700 |
| 2024-09-27 | 25.64 | $25.57 | 2200 |
| 2024-09-26 | 25.62 | $25.55 | 2700 |
| 2024-09-25 | 25.61 | $25.55 | 16900 |
| 2024-09-24 | 25.60 | $25.80 | 5400 |
| 2024-09-23 | 25.49 | $25.52 | 2000 |
| 2024-09-20 | 25.45 | $25.55 | 900 |
| 2024-09-19 | 25.39 | $25.46 | 2000 |
| 2024-09-18 | 25.35 | $25.30 | 6100 |
| 2024-09-17 | 25.34 | $25.30 | 12300 |
| 2024-09-16 | 25.33 | $25.36 | 16000 |
| 2024-09-13 | 25.30 | $25.28 | 8100 |
| 2024-09-12 | 25.29 | $25.29 | 2000 |
| 2024-09-11 | 25.26 | $25.29 | 25800 |
| 2024-09-10 | 25.23 | $25.30 | 8800 |
| 2024-09-09 | 25.19 | $25.25 | 4900 |
| 2024-09-06 | 25.16 | $25.21 | 6200 |
| 2024-09-05 | 25.13 | $25.18 | 7600 |
| 2024-09-04 | 25.10 | $25.14 | 7800 |
| 2024-09-03 | 25.08 | $25.13 | 4700 |
| 2024-08-30 | 25.06 | $25.09 | 5300 |
| 2024-08-29 | 25.04 | $25.10 | 11400 |
| 2024-08-28 | 25.02 | $25.12 | 4700 |
| 2024-08-27 | 24.99 | $25.07 | 3500 |
| 2024-08-26 | 24.96 | $25.02 | 6600 |
| 2024-08-23 | 24.95 | $25.02 | 47000 |
| 2024-08-22 | 24.93 | $25.05 | 4400 |
| 2024-08-21 | 24.90 | $25.02 | 600 |
| 2024-08-20 | 24.87 | $25.00 | 6700 |
| 2024-08-19 | 24.85 | $25.09 | 8100 |
| 2024-08-16 | 24.79 | $24.92 | 6900 |
| 2024-08-15 | 24.78 | $24.90 | 2800 |
| 2024-08-14 | 24.77 | $24.91 | 7700 |
| 2024-08-13 | 24.76 | $24.82 | 10400 |
| 2024-08-12 | 24.78 | $24.78 | 7900 |
| 2024-08-09 | 24.82 | $24.76 | 22800 |
| 2024-08-08 | 24.87 | $24.85 | 5300 |
| 2024-08-07 | 24.91 | $24.62 | 86900 |
| 2024-08-06 | 25.04 | $24.84 | 8600 |
| 2024-08-05 | 25.12 | $24.75 | 18300 |
| 2024-08-02 | 25.25 | $24.95 | 43900 |
| 2024-08-01 | 25.35 | $25.05 | 33500 |
| 2024-07-31 | 25.43 | $25.49 | 15400 |
| 2024-07-30 | 25.39 | $25.40 | 6200 |
| 2024-07-29 | 25.37 | $25.41 | 13300 |
| 2024-07-26 | 25.34 | $25.35 | 8400 |
| 2024-07-25 | 25.32 | $25.27 | 8700 |
| 2024-07-24 | 25.32 | $25.26 | 6100 |
| 2024-07-23 | 25.32 | $25.30 | 10300 |
| 2024-07-22 | 25.31 | $25.34 | 11900 |
| 2024-07-19 | 25.28 | $25.30 | 6100 |
| 2024-07-18 | 25.26 | $25.28 | 14700 |
| 2024-07-17 | 25.24 | $25.32 | 10000 |
| 2024-07-16 | 25.20 | $25.25 | 10000 |
| 2024-07-15 | 25.18 | $25.21 | 9900 |
| 2024-07-12 | 25.16 | $25.25 | 16700 |
| 2024-07-11 | 25.12 | $25.17 | 7300 |
| 2024-07-10 | 25.10 | $25.10 | 8200 |
| 2024-07-09 | 25.09 | $25.10 | 12300 |
| 2024-07-08 | 25.08 | $25.11 | 9400 |
| 2024-07-05 | 25.07 | $25.08 | 9400 |
| 2024-07-03 | 25.07 | $25.08 | 7400 |
| 2024-07-02 | 25.07 | $25.04 | 23500 |
| 2024-07-01 | 25.07 | $25.05 | 18000 |
| 2024-06-28 | 25.08 | $25.08 | 6900 |
| 2024-06-27 | 25.07 | $25.04 | 9400 |
| 2024-06-26 | 25.08 | $25.04 | 6400 |
| 2024-06-25 | 25.09 | $25.02 | 13600 |
| 2024-06-24 | 25.11 | $25.10 | 10800 |
| 2024-06-21 | 25.10 | $25.10 | 9500 |
| 2024-06-20 | 25.09 | $25.09 | 6000 |
| 2024-06-18 | 25.09 | $25.06 | 8400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.53
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.57
Average
51.87
Maximum
73.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.53 | $25.52 | 7824 |
| 2026-07-23 | 53.18 | $25.53 | 11200 |
| 2026-07-22 | 54.44 | $25.55 | 31500 |
| 2026-07-21 | 55.70 | $25.57 | 14600 |
| 2026-07-20 | 53.66 | $25.53 | 70000 |
| 2026-07-17 | 60.97 | $25.64 | 6000 |
| 2026-07-16 | 63.20 | $25.67 | 5100 |
| 2026-07-15 | 61.42 | $25.63 | 2937 |
| 2026-07-14 | 60.96 | $25.62 | 14402 |
| 2026-07-13 | 63.06 | $25.65 | 11500 |
| 2026-07-10 | 60.48 | $25.59 | 6200 |
| 2026-07-09 | 61.85 | $25.61 | 2100 |
| 2026-07-08 | 66.12 | $25.67 | 3300 |
| 2026-07-07 | 63.31 | $25.60 | 1900 |
| 2026-07-06 | 58.66 | $25.50 | 1800 |
| 2026-07-02 | 69.55 | $25.63 | 16300 |
| 2026-07-01 | 68.25 | $25.60 | 13100 |
| 2026-06-30 | 66.92 | $25.57 | 10500 |
| 2026-06-29 | 62.99 | $25.49 | 7200 |
| 2026-06-26 | 62.99 | $25.49 | 1122 |
| 2026-06-25 | 61.97 | $25.47 | 7000 |
| 2026-06-24 | 60.94 | $25.45 | 3714 |
| 2026-06-23 | 57.11 | $25.38 | 1342 |
| 2026-06-22 | 57.88 | $25.39 | 2523 |
| 2026-06-18 | 58.63 | $25.40 | 5900 |
| 2026-06-17 | 58.11 | $25.39 | 1732 |
| 2026-06-16 | 56.02 | $25.35 | 1424 |
| 2026-06-15 | 55.49 | $25.34 | 13300 |
| 2026-06-12 | 48.44 | $25.22 | 5400 |
| 2026-06-11 | 48.44 | $25.22 | 7807 |
| 2026-06-10 | 48.44 | $25.22 | 7800 |
| 2026-06-09 | 49.57 | $25.24 | 2700 |
| 2026-06-08 | 49.01 | $25.23 | 617 |
| 2026-06-05 | 44.93 | $25.16 | 3400 |
| 2026-06-04 | 50.40 | $25.26 | 1400 |
| 2026-06-03 | 46.70 | $25.20 | 1800 |
| 2026-06-02 | 49.01 | $25.24 | 2200 |
| 2026-06-01 | 46.50 | $25.20 | 15100 |
| 2026-05-29 | 45.21 | $25.18 | 19411 |
| 2026-05-28 | 45.21 | $25.18 | 4615 |
| 2026-05-27 | 46.73 | $25.21 | 6220 |
| 2026-05-26 | 44.98 | $25.18 | 6605 |
| 2026-05-22 | 45.93 | $25.20 | 2537 |
| 2026-05-21 | 48.38 | $25.25 | 4900 |
| 2026-05-20 | 45.63 | $25.20 | 1439 |
| 2026-05-19 | 41.48 | $25.13 | 1600 |
| 2026-05-18 | 42.81 | $25.16 | 4300 |
| 2026-05-15 | 42.81 | $25.16 | 2533 |
| 2026-05-14 | 41.68 | $25.14 | 7100 |
| 2026-05-13 | 42.47 | $25.16 | 9300 |
| 2026-05-12 | 43.66 | $25.19 | 2700 |
| 2026-05-11 | 44.05 | $25.20 | 3200 |
| 2026-05-08 | 44.05 | $25.20 | 3200 |
| 2026-05-07 | 43.14 | $25.18 | 5748 |
| 2026-05-06 | 44.88 | $25.23 | 7000 |
| 2026-05-05 | 42.22 | $25.17 | 18000 |
| 2026-05-04 | 40.86 | $25.14 | 6500 |
| 2026-05-01 | 41.47 | $25.16 | 10724 |
| 2026-04-30 | 63.28 | $25.64 | 5434 |
| 2026-04-29 | 62.50 | $25.62 | 5749 |
| 2026-04-28 | 63.13 | $25.63 | 22739 |
| 2026-04-27 | 63.75 | $25.64 | 9600 |
| 2026-04-24 | 63.41 | $25.63 | 3600 |
| 2026-04-23 | 63.41 | $25.63 | 2031 |
| 2026-04-22 | 63.10 | $25.62 | 3300 |
| 2026-04-21 | 61.86 | $25.58 | 9916 |
| 2026-04-20 | 61.86 | $25.58 | 14300 |
| 2026-04-17 | 60.05 | $25.52 | 8200 |
| 2026-04-16 | 58.81 | $25.48 | 7518 |
| 2026-04-15 | 60.59 | $25.52 | 11300 |
| 2026-04-14 | 58.81 | $25.46 | 12400 |
| 2026-04-13 | 59.24 | $25.47 | 10000 |
| 2026-04-10 | 61.34 | $25.52 | 12700 |
| 2026-04-09 | 57.31 | $25.38 | 4000 |
| 2026-04-08 | 56.38 | $25.35 | 8100 |
| 2026-04-07 | 53.16 | $25.25 | 2900 |
| 2026-04-06 | 53.92 | $25.27 | 4910 |
| 2026-04-02 | 51.97 | $25.21 | 2903 |
| 2026-04-01 | 48.53 | $25.11 | 6133 |
| 2026-03-31 | 38.48 | $24.87 | 5908 |
| 2026-03-30 | 33.32 | $24.77 | 6800 |
| 2026-03-27 | 31.69 | $24.74 | 22701 |
| 2026-03-26 | 32.19 | $24.76 | 14700 |
| 2026-03-25 | 34.79 | $24.86 | 13300 |
| 2026-03-24 | 27.57 | $24.73 | 17100 |
| 2026-03-23 | 29.48 | $24.81 | 35947 |
| 2026-03-20 | 28.89 | $24.80 | 30200 |
| 2026-03-19 | 38.23 | $25.11 | 12000 |
| 2026-03-18 | 41.52 | $25.19 | 12200 |
| 2026-03-17 | 43.76 | $25.24 | 9528 |
| 2026-03-16 | 43.17 | $25.23 | 13300 |
| 2026-03-13 | 43.60 | $25.24 | 12900 |
| 2026-03-12 | 46.68 | $25.31 | 2000 |
| 2026-03-11 | 49.53 | $25.37 | 4400 |
| 2026-03-10 | 49.04 | $25.36 | 5500 |
| 2026-03-09 | 50.44 | $25.39 | 15426 |
| 2026-03-06 | 46.04 | $25.30 | 8200 |
| 2026-03-05 | 47.37 | $25.33 | 2200 |
| 2026-03-04 | 53.22 | $25.45 | 2900 |
| 2026-03-03 | 49.78 | $25.38 | 4300 |
| 2026-03-02 | 51.32 | $25.41 | 5200 |
| 2026-02-27 | 50.35 | $25.39 | 5000 |
| 2026-02-26 | 51.32 | $25.41 | 1300 |
| 2026-02-25 | 51.79 | $25.42 | 2100 |
| 2026-02-24 | 49.11 | $25.36 | 6100 |
| 2026-02-23 | 55.46 | $25.49 | 1000 |
| 2026-02-20 | 55.46 | $25.49 | 8000 |
| 2026-02-19 | 54.23 | $25.46 | 11300 |
| 2026-02-18 | 51.69 | $25.40 | 7100 |
| 2026-02-17 | 52.15 | $25.41 | 23900 |
| 2026-02-13 | 46.27 | $25.28 | 14700 |
| 2026-02-12 | 48.44 | $25.33 | 7800 |
| 2026-02-11 | 44.48 | $25.25 | 500 |
| 2026-02-10 | 47.99 | $25.33 | 11400 |
| 2026-02-09 | 46.48 | $25.30 | 1900 |
| 2026-02-06 | 45.99 | $25.29 | 7100 |
| 2026-02-05 | 39.64 | $25.17 | 600 |
| 2026-02-04 | 42.40 | $25.24 | 5900 |
| 2026-02-03 | 37.68 | $25.16 | 10100 |
| 2026-02-02 | 37.68 | $25.16 | 10800 |
| 2026-01-30 | 35.29 | $25.12 | 40500 |
| 2026-01-29 | 68.26 | $25.65 | 8500 |
| 2026-01-28 | 67.72 | $25.64 | 5500 |
| 2026-01-27 | 67.19 | $25.63 | 7300 |
| 2026-01-26 | 64.41 | $25.58 | 23900 |
| 2026-01-23 | 70.05 | $25.63 | 25800 |
| 2026-01-22 | 67.33 | $25.58 | 5000 |
| 2026-01-21 | 66.76 | $25.57 | 8500 |
| 2026-01-20 | 63.74 | $25.52 | 19500 |
| 2026-01-16 | 61.76 | $25.49 | 4400 |
| 2026-01-15 | 62.84 | $25.50 | 2700 |
| 2026-01-14 | 61.56 | $25.48 | 6000 |
| 2026-01-13 | 61.56 | $25.48 | 2400 |
| 2026-01-12 | 60.32 | $25.46 | 3800 |
| 2026-01-09 | 60.32 | $25.46 | 3700 |
| 2026-01-08 | 59.73 | $25.45 | 4600 |
| 2026-01-07 | 57.34 | $25.41 | 700 |
| 2026-01-06 | 56.73 | $25.40 | 5300 |
| 2026-01-05 | 59.14 | $25.43 | 4500 |
| 2026-01-02 | 59.14 | $25.43 | 4100 |
| 2025-12-31 | 58.07 | $25.41 | 300 |
| 2025-12-30 | 57.00 | $25.39 | 3000 |
| 2025-12-29 | 53.62 | $25.33 | 3200 |
| 2025-12-26 | 55.70 | $25.36 | 4200 |
| 2025-12-24 | 56.39 | $25.37 | 1500 |
| 2025-12-23 | 52.46 | $25.30 | 16800 |
| 2025-12-22 | 55.16 | $25.34 | 18400 |
| 2025-12-19 | 60.32 | $25.41 | 3800 |
| 2025-12-18 | 59.81 | $25.40 | 2200 |
| 2025-12-17 | 62.09 | $25.43 | 8000 |
| 2025-12-16 | 62.84 | $25.44 | 4100 |
| 2025-12-15 | 60.56 | $25.39 | 4900 |
| 2025-12-12 | 56.49 | $25.31 | 2300 |
| 2025-12-11 | 54.83 | $25.28 | 2600 |
| 2025-12-10 | 56.19 | $25.30 | 7500 |
| 2025-12-09 | 52.86 | $25.24 | 1300 |
| 2025-12-08 | 52.86 | $25.24 | 1700 |
| 2025-12-05 | 53.47 | $25.25 | 4500 |
| 2025-12-04 | 50.19 | $25.19 | 2600 |
| 2025-12-03 | 49.63 | $25.18 | 4900 |
| 2025-12-02 | 51.28 | $25.21 | 800 |
| 2025-12-01 | 47.99 | $25.15 | 13800 |
| 2025-11-28 | 45.06 | $25.10 | 1900 |
| 2025-11-26 | 44.46 | $25.09 | 5200 |
| 2025-11-25 | 46.88 | $25.14 | 13300 |
| 2025-11-24 | 37.92 | $25.00 | 12000 |
| 2025-11-21 | 38.81 | $25.02 | 8300 |
| 2025-11-20 | 37.42 | $25.00 | 7700 |
| 2025-11-19 | 41.95 | $25.10 | 1200 |
| 2025-11-18 | 36.86 | $25.03 | 2900 |
| 2025-11-17 | 40.74 | $25.11 | 20800 |
| 2025-11-14 | 41.25 | $25.12 | 2000 |
| 2025-11-13 | 39.81 | $25.10 | 11100 |
| 2025-11-12 | 41.76 | $25.14 | 4600 |
| 2025-11-11 | 41.76 | $25.14 | 1600 |
| 2025-11-10 | 41.11 | $25.13 | 1200 |
| 2025-11-07 | 37.09 | $25.07 | 3200 |
| 2025-11-06 | 38.77 | $25.11 | 3200 |
| 2025-11-05 | 38.10 | $25.10 | 6400 |
| 2025-11-04 | 33.30 | $25.03 | 16900 |
| 2025-11-03 | 33.30 | $25.03 | 16900 |
| 2025-10-31 | 33.30 | $25.03 | 26900 |
| 2025-10-30 | 58.19 | $25.48 | 900 |
| 2025-10-29 | 58.19 | $25.48 | 6100 |
| 2025-10-28 | 57.55 | $25.47 | 5700 |
| 2025-10-27 | 56.29 | $25.45 | 4100 |
| 2025-10-24 | 55.66 | $25.44 | 2500 |
| 2025-10-23 | 56.43 | $25.45 | 2400 |
| 2025-10-22 | 55.85 | $25.44 | 4900 |
| 2025-10-21 | 54.11 | $25.41 | 4500 |
| 2025-10-20 | 55.49 | $25.43 | 3900 |
| 2025-10-17 | 54.95 | $25.42 | 2900 |
| 2025-10-16 | 56.26 | $25.44 | 6000 |
| 2025-10-15 | 54.18 | $25.40 | 700 |
| 2025-10-14 | 54.80 | $25.41 | 2000 |
| 2025-10-13 | 52.20 | $25.36 | 1000 |
| 2025-10-10 | 53.37 | $25.38 | 700 |
| 2025-10-09 | 54.52 | $25.40 | 2100 |
| 2025-10-08 | 53.07 | $25.37 | 1200 |
| 2025-10-07 | 53.07 | $25.37 | 1800 |
| 2025-10-06 | 53.59 | $25.38 | 12900 |
| 2025-10-03 | 53.16 | $25.37 | 4200 |
| 2025-10-02 | 51.44 | $25.33 | 5800 |
| 2025-10-01 | 51.89 | $25.34 | 17700 |
| 2025-09-30 | 49.80 | $25.29 | 5200 |
| 2025-09-29 | 51.07 | $25.32 | 10100 |
| 2025-09-26 | 50.27 | $25.30 | 4600 |
| 2025-09-25 | 45.16 | $25.18 | 21800 |
| 2025-09-24 | 49.16 | $25.28 | 7800 |
| 2025-09-23 | 49.58 | $25.29 | 2200 |
| 2025-09-22 | 49.17 | $25.28 | 14400 |
| 2025-09-19 | 50.73 | $25.32 | 11800 |
| 2025-09-18 | 46.70 | $25.22 | 13900 |
| 2025-09-17 | 52.40 | $25.36 | 1400 |
| 2025-09-16 | 50.35 | $25.31 | 500 |
| 2025-09-15 | 50.35 | $25.31 | 1700 |
| 2025-09-12 | 50.74 | $25.32 | 700 |
| 2025-09-11 | 48.83 | $25.27 | 10000 |
| 2025-09-10 | 48.83 | $25.27 | 400 |
| 2025-09-09 | 51.73 | $25.35 | 1100 |
| 2025-09-08 | 51.38 | $25.34 | 3400 |
| 2025-09-05 | 51.38 | $25.34 | 51900 |
| 2025-09-04 | 51.38 | $25.34 | 4200 |
| 2025-09-03 | 53.33 | $25.40 | 3700 |
| 2025-09-02 | 47.33 | $25.21 | 600 |
| 2025-08-29 | 52.01 | $25.35 | 200 |
| 2025-08-28 | 57.41 | $25.49 | 300 |
| 2025-08-27 | 59.94 | $25.55 | 3100 |
| 2025-08-26 | 55.60 | $25.41 | 400 |
| 2025-08-25 | 53.55 | $25.35 | 3400 |
| 2025-08-22 | 58.69 | $25.47 | 900 |
| 2025-08-21 | 56.02 | $25.39 | 2300 |
| 2025-08-20 | 55.68 | $25.38 | 5600 |
| 2025-08-19 | 56.09 | $25.39 | 1500 |
| 2025-08-18 | 59.00 | $25.46 | 2500 |
| 2025-08-15 | 54.16 | $25.31 | 9000 |
| 2025-08-14 | 48.79 | $25.17 | 4500 |
| 2025-08-13 | 49.58 | $25.19 | 4600 |
| 2025-08-12 | 48.39 | $25.16 | 5600 |
| 2025-08-11 | 49.50 | $25.19 | 1200 |
| 2025-08-08 | 44.69 | $25.07 | 2100 |
| 2025-08-07 | 47.94 | $25.16 | 500 |
| 2025-08-06 | 44.08 | $25.07 | 5100 |
| 2025-08-05 | 39.32 | $24.97 | 6000 |
| 2025-08-04 | 32.80 | $24.85 | 20300 |
| 2025-08-01 | 35.85 | $24.95 | 20700 |
| 2025-07-31 | 60.36 | $25.41 | 11800 |
| 2025-07-30 | 63.97 | $25.45 | 6700 |
| 2025-07-29 | 65.84 | $25.47 | 700 |
| 2025-07-28 | 65.36 | $25.46 | 6000 |
| 2025-07-25 | 64.40 | $25.44 | 1200 |
| 2025-07-24 | 64.40 | $25.44 | 3800 |
| 2025-07-23 | 64.40 | $25.44 | 2000 |
| 2025-07-22 | 61.69 | $25.38 | 12200 |
| 2025-07-21 | 61.69 | $25.38 | 500 |
| 2025-07-18 | 60.80 | $25.36 | 8900 |
| 2025-07-17 | 64.38 | $25.41 | 1400 |
| 2025-07-16 | 62.71 | $25.37 | 3300 |
| 2025-07-15 | 61.86 | $25.35 | 10100 |
| 2025-07-14 | 63.23 | $25.37 | 5100 |
| 2025-07-11 | 63.90 | $25.38 | 6800 |
| 2025-07-10 | 65.22 | $25.40 | 2200 |
| 2025-07-09 | 63.80 | $25.36 | 6200 |
| 2025-07-08 | 59.92 | $25.26 | 8400 |
| 2025-07-07 | 59.92 | $25.26 | 5200 |
| 2025-07-03 | 59.53 | $25.25 | 3900 |
| 2025-07-02 | 59.53 | $25.25 | 2300 |
| 2025-07-01 | 56.04 | $25.16 | 8500 |
| 2025-06-30 | 56.56 | $25.17 | 3100 |
| 2025-06-27 | 55.39 | $25.14 | 800 |
| 2025-06-26 | 57.85 | $25.19 | 2400 |
| 2025-06-25 | 57.49 | $25.18 | 900 |
| 2025-06-24 | 56.07 | $25.14 | 6800 |
| 2025-06-23 | 54.26 | $25.09 | 3800 |
| 2025-06-20 | 54.69 | $25.10 | 5500 |
| 2025-06-18 | 52.92 | $25.05 | 13600 |
| 2025-06-17 | 52.21 | $25.03 | 1300 |
| 2025-06-16 | 50.80 | $24.99 | 16500 |
| 2025-06-13 | 49.38 | $24.95 | 5400 |
| 2025-06-12 | 50.77 | $24.99 | 6800 |
| 2025-06-11 | 49.42 | $24.95 | 7200 |
| 2025-06-10 | 51.09 | $25.00 | 8100 |
| 2025-06-09 | 49.13 | $24.94 | 7800 |
| 2025-06-06 | 50.08 | $24.97 | 7400 |
| 2025-06-05 | 50.39 | $24.98 | 1600 |
| 2025-06-04 | 50.99 | $25.00 | 6800 |
| 2025-06-03 | 50.99 | $25.00 | 3800 |
| 2025-06-02 | 50.73 | $24.99 | 3600 |
| 2025-05-30 | 49.70 | $24.95 | 7600 |
| 2025-05-29 | 50.70 | $24.99 | 2500 |
| 2025-05-28 | 49.74 | $24.95 | 11600 |
| 2025-05-27 | 49.97 | $24.96 | 5200 |
| 2025-05-23 | 48.37 | $24.89 | 8300 |
| 2025-05-22 | 46.98 | $24.83 | 8500 |
| 2025-05-21 | 50.18 | $24.98 | 20100 |
| 2025-05-20 | 43.62 | $24.71 | 42700 |
| 2025-05-19 | 49.59 | $24.97 | 10800 |
| 2025-05-16 | 47.76 | $24.90 | 21800 |
| 2025-05-15 | 41.42 | $24.68 | 31100 |
| 2025-05-14 | 39.85 | $24.63 | 27600 |
| 2025-05-13 | 43.64 | $24.80 | 54400 |
| 2025-05-12 | 47.70 | $24.96 | 27800 |
| 2025-05-09 | 48.78 | $25.00 | 11500 |
| 2025-05-08 | 50.40 | $25.06 | 2100 |
| 2025-05-07 | 51.21 | $25.09 | 4200 |
| 2025-05-06 | 50.96 | $25.08 | 1700 |
| 2025-05-05 | 44.80 | $24.85 | 16300 |
| 2025-05-02 | 48.31 | $24.99 | 6400 |
| 2025-05-01 | 48.83 | $25.01 | 7800 |
| 2025-04-30 | 60.58 | $25.39 | 3800 |
| 2025-04-29 | 59.86 | $25.36 | 4100 |
| 2025-04-28 | 57.38 | $25.26 | 9100 |
| 2025-04-25 | 55.82 | $25.20 | 8400 |
| 2025-04-24 | 50.68 | $25.02 | 51000 |
| 2025-04-23 | 54.35 | $25.13 | 7300 |
| 2025-04-22 | 53.48 | $25.10 | 5500 |
| 2025-04-21 | 52.03 | $25.05 | 7500 |
| 2025-04-17 | 53.62 | $25.10 | 9200 |
| 2025-04-16 | 49.83 | $24.97 | 14000 |
| 2025-04-15 | 48.92 | $24.94 | 9300 |
| 2025-04-14 | 41.49 | $24.72 | 5400 |
| 2025-04-11 | 40.75 | $24.70 | 5400 |
| 2025-04-10 | 42.02 | $24.75 | 3600 |
| 2025-04-09 | 43.04 | $24.79 | 27100 |
| 2025-04-08 | 41.00 | $24.73 | 15800 |
| 2025-04-07 | 27.94 | $24.41 | 25700 |
| 2025-04-04 | 35.98 | $24.75 | 57600 |
| 2025-04-03 | 50.06 | $25.10 | 19200 |
| 2025-04-02 | 57.38 | $25.22 | 16300 |
| 2025-04-01 | 55.31 | $25.18 | 20900 |
| 2025-03-31 | 47.44 | $25.05 | 8200 |
| 2025-03-28 | 46.75 | $25.04 | 5100 |
| 2025-03-27 | 44.69 | $25.01 | 17400 |
| 2025-03-26 | 50.22 | $25.10 | 4800 |
| 2025-03-25 | 49.56 | $25.09 | 7600 |
| 2025-03-24 | 51.51 | $25.12 | 3400 |
| 2025-03-21 | 50.90 | $25.11 | 11100 |
| 2025-03-20 | 49.07 | $25.08 | 4100 |
| 2025-03-19 | 50.87 | $25.11 | 7400 |
| 2025-03-18 | 50.29 | $25.10 | 14900 |
| 2025-03-17 | 48.58 | $25.07 | 20500 |
| 2025-03-14 | 42.96 | $24.98 | 4900 |
| 2025-03-13 | 40.92 | $24.95 | 19800 |
| 2025-03-12 | 40.24 | $24.94 | 18600 |
| 2025-03-11 | 41.60 | $24.97 | 12300 |
| 2025-03-10 | 42.51 | $24.99 | 25800 |
| 2025-03-07 | 43.41 | $25.01 | 10000 |
| 2025-03-06 | 44.77 | $25.04 | 7500 |
| 2025-03-05 | 47.59 | $25.10 | 4000 |
| 2025-03-04 | 44.25 | $25.04 | 7100 |
| 2025-03-03 | 47.61 | $25.11 | 7000 |
| 2025-02-28 | 47.06 | $25.10 | 9200 |
| 2025-02-27 | 44.31 | $25.05 | 4700 |
| 2025-02-26 | 43.19 | $25.03 | 12300 |
| 2025-02-25 | 42.64 | $25.02 | 28000 |
| 2025-02-24 | 43.85 | $25.05 | 10500 |
| 2025-02-21 | 45.91 | $25.10 | 1300 |
| 2025-02-20 | 46.32 | $25.11 | 1100 |
| 2025-02-19 | 45.86 | $25.10 | 9000 |
| 2025-02-18 | 47.41 | $25.14 | 32400 |
| 2025-02-14 | 47.41 | $25.14 | 2600 |
| 2025-02-13 | 46.59 | $25.12 | 7900 |
| 2025-02-12 | 42.34 | $25.02 | 17600 |
| 2025-02-11 | 42.66 | $25.03 | 3500 |
| 2025-02-10 | 45.64 | $25.12 | 1600 |
| 2025-02-07 | 44.41 | $25.09 | 1800 |
| 2025-02-06 | 44.73 | $25.10 | 21700 |
| 2025-02-05 | 41.10 | $25.01 | 10900 |
| 2025-02-04 | 43.83 | $25.10 | 11500 |
| 2025-02-03 | 42.21 | $25.06 | 37800 |
| 2025-01-31 | 40.16 | $25.01 | 18200 |
| 2025-01-30 | 59.40 | $25.49 | 6000 |
| 2025-01-29 | 58.62 | $25.47 | 2700 |
| 2025-01-28 | 58.62 | $25.47 | 3000 |
| 2025-01-27 | 58.25 | $25.46 | 1200 |
| 2025-01-24 | 57.54 | $25.44 | 7700 |
| 2025-01-23 | 57.54 | $25.44 | 5400 |
| 2025-01-22 | 58.90 | $25.47 | 1800 |
| 2025-01-21 | 57.63 | $25.43 | 8600 |
| 2025-01-17 | 61.69 | $25.52 | 6200 |
| 2025-01-16 | 57.60 | $25.39 | 7200 |
| 2025-01-15 | 57.60 | $25.39 | 8400 |
| 2025-01-14 | 50.63 | $25.20 | 27800 |
| 2025-01-13 | 51.48 | $25.22 | 24000 |
| 2025-01-10 | 56.40 | $25.33 | 8000 |
| 2025-01-08 | 62.60 | $25.45 | 9600 |
| 2025-01-07 | 59.42 | $25.36 | 8700 |
| 2025-01-06 | 56.70 | $25.29 | 23800 |
| 2025-01-03 | 56.30 | $25.28 | 6500 |
| 2025-01-02 | 57.30 | $25.30 | 5300 |
| 2024-12-31 | 54.21 | $25.22 | 6500 |
| 2024-12-30 | 48.96 | $25.10 | 7200 |
| 2024-12-27 | 47.03 | $25.06 | 1600 |
| 2024-12-26 | 46.06 | $25.04 | 9700 |
| 2024-12-24 | 48.59 | $25.10 | 2700 |
| 2024-12-23 | 44.23 | $25.01 | 10700 |
| 2024-12-20 | 45.87 | $25.05 | 7500 |
| 2024-12-19 | 51.30 | $25.17 | 51000 |
| 2024-12-18 | 48.91 | $25.12 | 10900 |
| 2024-12-17 | 53.40 | $25.21 | 10800 |
| 2024-12-16 | 52.48 | $25.19 | 8600 |
| 2024-12-13 | 47.01 | $25.08 | 17400 |
| 2024-12-12 | 50.52 | $25.15 | 50900 |
| 2024-12-11 | 50.02 | $25.14 | 8900 |
| 2024-12-10 | 50.51 | $25.15 | 10600 |
| 2024-12-09 | 47.57 | $25.09 | 34200 |
| 2024-12-06 | 48.02 | $25.10 | 3700 |
| 2024-12-05 | 46.57 | $25.07 | 6800 |
| 2024-12-04 | 46.10 | $25.06 | 10200 |
| 2024-12-03 | 45.64 | $25.05 | 16500 |
| 2024-12-02 | 44.74 | $25.03 | 12400 |
| 2024-11-29 | 44.31 | $25.02 | 23400 |
| 2024-11-27 | 40.76 | $24.94 | 10500 |
| 2024-11-26 | 39.39 | $24.91 | 28000 |
| 2024-11-25 | 41.85 | $24.99 | 21600 |
| 2024-11-22 | 42.48 | $25.01 | 8700 |
| 2024-11-21 | 37.57 | $24.90 | 33900 |
| 2024-11-20 | 39.01 | $24.95 | 54100 |
| 2024-11-19 | 40.17 | $24.99 | 26500 |
| 2024-11-18 | 39.31 | $24.97 | 23500 |
| 2024-11-15 | 39.86 | $24.99 | 29600 |
| 2024-11-14 | 40.66 | $25.02 | 17300 |
| 2024-11-13 | 40.28 | $25.01 | 57100 |
| 2024-11-12 | 44.66 | $25.17 | 6000 |
| 2024-11-11 | 43.93 | $25.15 | 11600 |
| 2024-11-08 | 40.62 | $25.06 | 13800 |
| 2024-11-07 | 40.24 | $25.05 | 6900 |
| 2024-11-06 | 39.88 | $25.04 | 18400 |
| 2024-11-05 | 40.11 | $25.05 | 14100 |
| 2024-11-04 | 41.24 | $25.10 | 10000 |
| 2024-11-01 | 36.50 | $24.96 | 9200 |
| 2024-10-31 | 53.88 | $25.55 | 8000 |
| 2024-10-30 | 52.04 | $25.50 | 600 |
| 2024-10-29 | 50.54 | $25.46 | 7600 |
| 2024-10-28 | 53.73 | $25.54 | 2000 |
| 2024-10-25 | 54.13 | $25.55 | 1300 |
| 2024-10-24 | 54.13 | $25.55 | 2900 |
| 2024-10-23 | 48.91 | $25.40 | 2600 |
| 2024-10-22 | 53.12 | $25.51 | 8200 |
| 2024-10-21 | 57.39 | $25.61 | 9800 |
| 2024-10-18 | 59.20 | $25.65 | 1800 |
| 2024-10-17 | 55.90 | $25.55 | 4000 |
| 2024-10-16 | 54.86 | $25.52 | 14100 |
| 2024-10-15 | 54.52 | $25.51 | 32700 |
| 2024-10-14 | 54.52 | $25.51 | 23600 |
| 2024-10-11 | 60.25 | $25.65 | 12400 |
| 2024-10-10 | 54.77 | $25.48 | 5200 |
| 2024-10-09 | 53.70 | $25.45 | 7300 |
| 2024-10-08 | 54.93 | $25.48 | 12500 |
| 2024-10-07 | 54.27 | $25.46 | 3600 |
| 2024-10-04 | 52.95 | $25.42 | 12000 |
| 2024-10-03 | 60.40 | $25.60 | 3900 |
| 2024-10-02 | 59.50 | $25.57 | 500 |
| 2024-10-01 | 59.50 | $25.57 | 7200 |
| 2024-09-30 | 64.84 | $25.69 | 1700 |
| 2024-09-27 | 61.56 | $25.57 | 2200 |
| 2024-09-26 | 60.99 | $25.55 | 2700 |
| 2024-09-25 | 60.99 | $25.55 | 16900 |
| 2024-09-24 | 73.38 | $25.80 | 5400 |
| 2024-09-23 | 66.04 | $25.52 | 2000 |
| 2024-09-20 | 67.94 | $25.55 | 900 |
| 2024-09-19 | 65.07 | $25.46 | 2000 |
| 2024-09-18 | 58.83 | $25.30 | 6100 |
| 2024-09-17 | 58.83 | $25.30 | 12300 |
| 2024-09-16 | 62.61 | $25.36 | 16000 |
| 2024-09-13 | 59.29 | $25.28 | 8100 |
| 2024-09-12 | 59.93 | $25.29 | 2000 |
| 2024-09-11 | 59.93 | $25.29 | 25800 |
| 2024-09-10 | 60.51 | $25.30 | 8800 |
| 2024-09-09 | 58.60 | $25.25 | 4900 |
| 2024-09-06 | 57.02 | $25.21 | 6200 |
| 2024-09-05 | 55.82 | $25.18 | 7600 |
| 2024-09-04 | 54.20 | $25.14 | 7800 |
| 2024-09-03 | 53.80 | $25.13 | 4700 |
| 2024-08-30 | 52.20 | $25.09 | 5300 |
| 2024-08-29 | 52.63 | $25.10 | 11400 |
| 2024-08-28 | 53.47 | $25.12 | 4700 |
| 2024-08-27 | 51.64 | $25.07 | 3500 |
| 2024-08-26 | 49.76 | $25.02 | 6600 |
| 2024-08-23 | 49.76 | $25.02 | 47000 |
| 2024-08-22 | 50.83 | $25.05 | 4400 |
| 2024-08-21 | 49.80 | $25.02 | 600 |
| 2024-08-20 | 49.13 | $25.00 | 6700 |
| 2024-08-19 | 52.12 | $25.09 | 8100 |
| 2024-08-16 | 46.26 | $24.92 | 6900 |
| 2024-08-15 | 45.51 | $24.90 | 2800 |
| 2024-08-14 | 45.82 | $24.91 | 7700 |
| 2024-08-13 | 42.56 | $24.82 | 10400 |
| 2024-08-12 | 41.07 | $24.78 | 7900 |
| 2024-08-09 | 40.33 | $24.76 | 22800 |
| 2024-08-08 | 42.61 | $24.85 | 5300 |
| 2024-08-07 | 33.48 | $24.62 | 86900 |
| 2024-08-06 | 39.14 | $24.84 | 8600 |
| 2024-08-05 | 34.86 | $24.75 | 18300 |
| 2024-08-02 | 40.93 | $24.95 | 43900 |
| 2024-08-01 | 44.63 | $25.05 | 33500 |
| 2024-07-31 | 71.63 | $25.49 | 15400 |
| 2024-07-30 | 67.85 | $25.40 | 6200 |
| 2024-07-29 | 68.82 | $25.41 | 13300 |
| 2024-07-26 | 66.06 | $25.35 | 8400 |
| 2024-07-25 | 61.77 | $25.27 | 8700 |
| 2024-07-24 | 61.19 | $25.26 | 6100 |
| 2024-07-23 | 64.94 | $25.30 | 10300 |
| 2024-07-22 | 68.97 | $25.34 | 11900 |
| 2024-07-19 | 67.03 | $25.30 | 6100 |
| 2024-07-18 | 66.02 | $25.28 | 14700 |
| 2024-07-17 | 70.09 | $25.32 | 10000 |
| 2024-07-16 | 66.67 | $25.25 | 10000 |
| 2024-07-15 | 64.47 | $25.21 | 9900 |
| 2024-07-12 | 68.79 | $25.25 | 16700 |
| 2024-07-11 | 64.23 | $25.17 | 7300 |
| 2024-07-10 | 59.28 | $25.10 | 8200 |
| 2024-07-09 | 59.28 | $25.10 | 12300 |
| 2024-07-08 | 60.36 | $25.11 | 9400 |
| 2024-07-05 | 58.20 | $25.08 | 9400 |
| 2024-07-03 | 58.20 | $25.08 | 7400 |
| 2024-07-02 | 55.26 | $25.04 | 23500 |
| 2024-07-01 | 56.20 | $25.05 | 18000 |
| 2024-06-28 | 59.05 | $25.08 | 6900 |
| 2024-06-27 | 56.24 | $25.04 | 9400 |
| 2024-06-26 | 56.24 | $25.04 | 6400 |
| 2024-06-25 | 54.83 | $25.02 | 13600 |
| 2024-06-24 | 62.44 | $25.10 | 10800 |
| 2024-06-21 | 62.44 | $25.10 | 9500 |
| 2024-06-20 | 61.84 | $25.09 | 6000 |
| 2024-06-18 | 60.03 | $25.06 | 8400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.43
2026-07-24
Close Price
$25.52
Vol: 7824
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -51.43 | $25.52 | 7824 |
| 2026-07-23 | -48.57 | $25.53 | 11200 |
| 2026-07-22 | -42.86 | $25.55 | 31500 |
| 2026-07-21 | -37.14 | $25.57 | 14600 |
| 2026-07-20 | -44.74 | $25.53 | 70000 |
| 2026-07-17 | -15.79 | $25.64 | 6000 |
| 2026-07-16 | -7.89 | $25.67 | 5100 |
| 2026-07-15 | -18.42 | $25.63 | 2937 |
| 2026-07-14 | -17.78 | $25.62 | 14402 |
| 2026-07-13 | -9.62 | $25.65 | 11500 |
| 2026-07-10 | -20.75 | $25.59 | 6200 |
| 2026-07-09 | -16.67 | $25.61 | 2100 |
| 2026-07-08 | -5.56 | $25.67 | 3300 |
| 2026-07-07 | -10.20 | $25.60 | 1900 |
| 2026-07-06 | -30.00 | $25.50 | 1800 |
| 2026-07-02 | -4.00 | $25.63 | 16300 |
| 2026-07-01 | -10.00 | $25.60 | 13100 |
| 2026-06-30 | 0.00 | $25.57 | 10500 |
| 2026-06-29 | 0.00 | $25.49 | 7200 |
| 2026-06-26 | 0.00 | $25.49 | 1122 |
| 2026-06-25 | -3.03 | $25.47 | 7000 |
| 2026-06-24 | -3.23 | $25.45 | 3714 |
| 2026-06-23 | -23.33 | $25.38 | 1342 |
| 2026-06-22 | -14.29 | $25.39 | 2523 |
| 2026-06-18 | -7.41 | $25.40 | 5900 |
| 2026-06-17 | -11.11 | $25.39 | 1732 |
| 2026-06-16 | 0.00 | $25.35 | 1424 |
| 2026-06-15 | 0.00 | $25.34 | 13300 |
| 2026-06-12 | -29.41 | $25.22 | 5400 |
| 2026-06-11 | -29.41 | $25.22 | 7807 |
| 2026-06-10 | -29.41 | $25.22 | 7800 |
| 2026-06-09 | -17.65 | $25.24 | 2700 |
| 2026-06-08 | -23.53 | $25.23 | 617 |
| 2026-06-05 | -64.71 | $25.16 | 3400 |
| 2026-06-04 | -5.88 | $25.26 | 1400 |
| 2026-06-03 | -41.18 | $25.20 | 1800 |
| 2026-06-02 | -17.65 | $25.24 | 2200 |
| 2026-06-01 | -41.18 | $25.20 | 15100 |
| 2026-05-29 | -42.86 | $25.18 | 19411 |
| 2026-05-28 | -80.33 | $25.18 | 4615 |
| 2026-05-27 | -75.41 | $25.21 | 6220 |
| 2026-05-26 | -80.33 | $25.18 | 6605 |
| 2026-05-22 | -77.05 | $25.20 | 2537 |
| 2026-05-21 | -68.85 | $25.25 | 4900 |
| 2026-05-20 | -77.42 | $25.20 | 1439 |
| 2026-05-19 | -88.71 | $25.13 | 1600 |
| 2026-05-18 | -83.87 | $25.16 | 4300 |
| 2026-05-15 | -83.87 | $25.16 | 2533 |
| 2026-05-14 | -87.10 | $25.14 | 7100 |
| 2026-05-13 | -83.87 | $25.16 | 9300 |
| 2026-05-12 | -79.03 | $25.19 | 2700 |
| 2026-05-11 | -77.42 | $25.20 | 3200 |
| 2026-05-08 | -77.42 | $25.20 | 3200 |
| 2026-05-07 | -80.65 | $25.18 | 5748 |
| 2026-05-06 | -72.58 | $25.23 | 7000 |
| 2026-05-05 | -82.26 | $25.17 | 18000 |
| 2026-05-04 | -87.10 | $25.14 | 6500 |
| 2026-05-01 | -83.87 | $25.16 | 10724 |
| 2026-04-30 | -7.02 | $25.64 | 5434 |
| 2026-04-29 | -7.50 | $25.62 | 5749 |
| 2026-04-28 | -5.38 | $25.63 | 22739 |
| 2026-04-27 | -4.30 | $25.64 | 9600 |
| 2026-04-24 | -4.46 | $25.63 | 3600 |
| 2026-04-23 | -4.46 | $25.63 | 2031 |
| 2026-04-22 | -3.64 | $25.62 | 3300 |
| 2026-04-21 | -7.27 | $25.58 | 9916 |
| 2026-04-20 | -3.36 | $25.58 | 14300 |
| 2026-04-17 | -6.84 | $25.52 | 8200 |
| 2026-04-16 | -7.89 | $25.48 | 7518 |
| 2026-04-15 | -4.39 | $25.52 | 11300 |
| 2026-04-14 | -9.65 | $25.46 | 12400 |
| 2026-04-13 | -7.96 | $25.47 | 10000 |
| 2026-04-10 | -3.54 | $25.52 | 12700 |
| 2026-04-09 | -6.86 | $25.38 | 4000 |
| 2026-04-08 | -6.12 | $25.35 | 8100 |
| 2026-04-07 | -19.61 | $25.25 | 2900 |
| 2026-04-06 | -17.65 | $25.27 | 4910 |
| 2026-04-02 | -23.53 | $25.21 | 2903 |
| 2026-04-01 | -33.33 | $25.11 | 6133 |
| 2026-03-31 | -56.86 | $24.87 | 5908 |
| 2026-03-30 | -66.67 | $24.77 | 6800 |
| 2026-03-27 | -69.61 | $24.74 | 22701 |
| 2026-03-26 | -67.65 | $24.76 | 14700 |
| 2026-03-25 | -57.84 | $24.86 | 13300 |
| 2026-03-24 | -70.59 | $24.73 | 17100 |
| 2026-03-23 | -64.15 | $24.81 | 35947 |
| 2026-03-20 | -95.83 | $24.80 | 30200 |
| 2026-03-19 | -86.36 | $25.11 | 12000 |
| 2026-03-18 | -96.77 | $25.19 | 12200 |
| 2026-03-17 | -80.65 | $25.24 | 9528 |
| 2026-03-16 | -84.85 | $25.23 | 13300 |
| 2026-03-13 | -77.14 | $25.24 | 12900 |
| 2026-03-12 | -60.53 | $25.31 | 2000 |
| 2026-03-11 | -44.74 | $25.37 | 4400 |
| 2026-03-10 | -47.37 | $25.36 | 5500 |
| 2026-03-09 | -39.47 | $25.39 | 15426 |
| 2026-03-06 | -63.16 | $25.30 | 8200 |
| 2026-03-05 | -55.26 | $25.33 | 2200 |
| 2026-03-04 | -23.68 | $25.45 | 2900 |
| 2026-03-03 | -39.02 | $25.38 | 4300 |
| 2026-03-02 | -29.55 | $25.41 | 5200 |
| 2026-02-27 | -31.25 | $25.39 | 5000 |
| 2026-02-26 | -40.68 | $25.41 | 1300 |
| 2026-02-25 | -38.98 | $25.42 | 2100 |
| 2026-02-24 | -49.15 | $25.36 | 6100 |
| 2026-02-23 | -27.12 | $25.49 | 1000 |
| 2026-02-20 | -27.12 | $25.49 | 8000 |
| 2026-02-19 | -32.20 | $25.46 | 11300 |
| 2026-02-18 | -42.37 | $25.40 | 7100 |
| 2026-02-17 | -40.68 | $25.41 | 23900 |
| 2026-02-13 | -62.71 | $25.28 | 14700 |
| 2026-02-12 | -54.24 | $25.33 | 7800 |
| 2026-02-11 | -67.80 | $25.25 | 500 |
| 2026-02-10 | -54.24 | $25.33 | 11400 |
| 2026-02-09 | -59.32 | $25.30 | 1900 |
| 2026-02-06 | -61.02 | $25.29 | 7100 |
| 2026-02-05 | -81.36 | $25.17 | 600 |
| 2026-02-04 | -69.49 | $25.24 | 5900 |
| 2026-02-03 | -83.05 | $25.16 | 10100 |
| 2026-02-02 | -83.05 | $25.16 | 10800 |
| 2026-01-30 | -89.83 | $25.12 | 40500 |
| 2026-01-29 | 0.00 | $25.65 | 8500 |
| 2026-01-28 | 0.00 | $25.64 | 5500 |
| 2026-01-27 | -3.23 | $25.63 | 7300 |
| 2026-01-26 | -17.65 | $25.58 | 23900 |
| 2026-01-23 | -2.94 | $25.63 | 25800 |
| 2026-01-22 | -3.03 | $25.58 | 5000 |
| 2026-01-21 | 0.00 | $25.57 | 8500 |
| 2026-01-20 | -7.89 | $25.52 | 19500 |
| 2026-01-16 | -8.57 | $25.49 | 4400 |
| 2026-01-15 | -2.94 | $25.50 | 2700 |
| 2026-01-14 | -8.82 | $25.48 | 6000 |
| 2026-01-13 | -6.06 | $25.48 | 2400 |
| 2026-01-12 | -6.45 | $25.46 | 3800 |
| 2026-01-09 | 0.00 | $25.46 | 3700 |
| 2026-01-08 | -3.45 | $25.45 | 4600 |
| 2026-01-07 | -17.24 | $25.41 | 700 |
| 2026-01-06 | -20.69 | $25.40 | 5300 |
| 2026-01-05 | -10.34 | $25.43 | 4500 |
| 2026-01-02 | -9.38 | $25.43 | 4100 |
| 2025-12-31 | -15.63 | $25.41 | 300 |
| 2025-12-30 | -21.88 | $25.39 | 3000 |
| 2025-12-29 | -31.71 | $25.33 | 3200 |
| 2025-12-26 | -24.39 | $25.36 | 4200 |
| 2025-12-24 | -20.45 | $25.37 | 1500 |
| 2025-12-23 | -36.36 | $25.30 | 16800 |
| 2025-12-22 | -24.00 | $25.34 | 18400 |
| 2025-12-19 | -10.00 | $25.41 | 3800 |
| 2025-12-18 | -12.00 | $25.40 | 2200 |
| 2025-12-17 | -6.00 | $25.43 | 8000 |
| 2025-12-16 | -4.00 | $25.44 | 4100 |
| 2025-12-15 | -8.51 | $25.39 | 4900 |
| 2025-12-12 | 0.00 | $25.31 | 2300 |
| 2025-12-11 | -5.88 | $25.28 | 2600 |
| 2025-12-10 | 0.00 | $25.30 | 7500 |
| 2025-12-09 | -3.45 | $25.24 | 1300 |
| 2025-12-08 | -3.45 | $25.24 | 1700 |
| 2025-12-05 | 0.00 | $25.25 | 4500 |
| 2025-12-04 | -11.54 | $25.19 | 2600 |
| 2025-12-03 | -15.38 | $25.18 | 4900 |
| 2025-12-02 | -3.85 | $25.21 | 800 |
| 2025-12-01 | -5.00 | $25.15 | 13800 |
| 2025-11-28 | -28.57 | $25.10 | 1900 |
| 2025-11-26 | -76.67 | $25.09 | 5200 |
| 2025-11-25 | -68.33 | $25.14 | 13300 |
| 2025-11-24 | -91.67 | $25.00 | 12000 |
| 2025-11-21 | -88.33 | $25.02 | 8300 |
| 2025-11-20 | -91.67 | $25.00 | 7700 |
| 2025-11-19 | -75.00 | $25.10 | 1200 |
| 2025-11-18 | -86.67 | $25.03 | 2900 |
| 2025-11-17 | -73.33 | $25.11 | 20800 |
| 2025-11-14 | -71.67 | $25.12 | 2000 |
| 2025-11-13 | -75.00 | $25.10 | 11100 |
| 2025-11-12 | -68.33 | $25.14 | 4600 |
| 2025-11-11 | -68.33 | $25.14 | 1600 |
| 2025-11-10 | -70.00 | $25.13 | 1200 |
| 2025-11-07 | -80.00 | $25.07 | 3200 |
| 2025-11-06 | -73.33 | $25.11 | 3200 |
| 2025-11-05 | -75.00 | $25.10 | 6400 |
| 2025-11-04 | -86.67 | $25.03 | 16900 |
| 2025-11-03 | -86.67 | $25.03 | 16900 |
| 2025-10-31 | -86.67 | $25.03 | 26900 |
| 2025-10-30 | -35.00 | $25.48 | 900 |
| 2025-10-29 | -9.09 | $25.48 | 6100 |
| 2025-10-28 | -9.38 | $25.47 | 5700 |
| 2025-10-27 | -6.90 | $25.45 | 4100 |
| 2025-10-24 | -3.57 | $25.44 | 2500 |
| 2025-10-23 | 0.00 | $25.45 | 2400 |
| 2025-10-22 | -1.96 | $25.44 | 4900 |
| 2025-10-21 | -7.84 | $25.41 | 4500 |
| 2025-10-20 | -3.92 | $25.43 | 3900 |
| 2025-10-17 | -5.88 | $25.42 | 2900 |
| 2025-10-16 | -1.96 | $25.44 | 6000 |
| 2025-10-15 | -9.80 | $25.40 | 700 |
| 2025-10-14 | -6.00 | $25.41 | 2000 |
| 2025-10-13 | -16.00 | $25.36 | 1000 |
| 2025-10-10 | -12.00 | $25.38 | 700 |
| 2025-10-09 | -8.00 | $25.40 | 2100 |
| 2025-10-08 | -14.00 | $25.37 | 1200 |
| 2025-10-07 | -14.00 | $25.37 | 1800 |
| 2025-10-06 | -12.00 | $25.38 | 12900 |
| 2025-10-03 | -6.52 | $25.37 | 4200 |
| 2025-10-02 | -15.22 | $25.33 | 5800 |
| 2025-10-01 | -13.04 | $25.34 | 17700 |
| 2025-09-30 | -37.50 | $25.29 | 5200 |
| 2025-09-29 | -32.14 | $25.32 | 10100 |
| 2025-09-26 | -35.71 | $25.30 | 4600 |
| 2025-09-25 | -57.14 | $25.18 | 21800 |
| 2025-09-24 | -72.97 | $25.28 | 7800 |
| 2025-09-23 | -70.27 | $25.29 | 2200 |
| 2025-09-22 | -67.50 | $25.28 | 14400 |
| 2025-09-19 | -57.50 | $25.32 | 11800 |
| 2025-09-18 | -73.33 | $25.22 | 13900 |
| 2025-09-17 | -42.22 | $25.36 | 1400 |
| 2025-09-16 | -53.33 | $25.31 | 500 |
| 2025-09-15 | -53.33 | $25.31 | 1700 |
| 2025-09-12 | -46.94 | $25.32 | 700 |
| 2025-09-11 | -57.14 | $25.27 | 10000 |
| 2025-09-10 | -57.14 | $25.27 | 400 |
| 2025-09-09 | -40.82 | $25.35 | 1100 |
| 2025-09-08 | -42.00 | $25.34 | 3400 |
| 2025-09-05 | -42.00 | $25.34 | 51900 |
| 2025-09-04 | -42.00 | $25.34 | 4200 |
| 2025-09-03 | -25.86 | $25.40 | 3700 |
| 2025-09-02 | -53.97 | $25.21 | 600 |
| 2025-08-29 | -27.03 | $25.35 | 200 |
| 2025-08-28 | -8.11 | $25.49 | 300 |
| 2025-08-27 | 0.00 | $25.55 | 3100 |
| 2025-08-26 | -17.81 | $25.41 | 400 |
| 2025-08-25 | -26.03 | $25.35 | 3400 |
| 2025-08-22 | -9.59 | $25.47 | 900 |
| 2025-08-21 | -20.55 | $25.39 | 2300 |
| 2025-08-20 | -21.92 | $25.38 | 5600 |
| 2025-08-19 | -20.55 | $25.39 | 1500 |
| 2025-08-18 | -10.96 | $25.46 | 2500 |
| 2025-08-15 | -31.51 | $25.31 | 9000 |
| 2025-08-14 | -50.68 | $25.17 | 4500 |
| 2025-08-13 | -47.95 | $25.19 | 4600 |
| 2025-08-12 | -52.05 | $25.16 | 5600 |
| 2025-08-11 | -47.95 | $25.19 | 1200 |
| 2025-08-08 | -64.38 | $25.07 | 2100 |
| 2025-08-07 | -52.05 | $25.16 | 500 |
| 2025-08-06 | -64.38 | $25.07 | 5100 |
| 2025-08-05 | -78.08 | $24.97 | 6000 |
| 2025-08-04 | -94.52 | $24.85 | 20300 |
| 2025-08-01 | -92.19 | $24.95 | 20700 |
| 2025-07-31 | -33.33 | $25.41 | 11800 |
| 2025-07-30 | -9.09 | $25.45 | 6700 |
| 2025-07-29 | -2.70 | $25.47 | 700 |
| 2025-07-28 | -5.26 | $25.46 | 6000 |
| 2025-07-25 | -10.53 | $25.44 | 1200 |
| 2025-07-24 | -10.53 | $25.44 | 3800 |
| 2025-07-23 | -10.53 | $25.44 | 2000 |
| 2025-07-22 | -16.22 | $25.38 | 12200 |
| 2025-07-21 | -13.95 | $25.38 | 500 |
| 2025-07-18 | -17.78 | $25.36 | 8900 |
| 2025-07-17 | -5.88 | $25.41 | 1400 |
| 2025-07-16 | -13.73 | $25.37 | 3300 |
| 2025-07-15 | -17.65 | $25.35 | 10100 |
| 2025-07-14 | -6.25 | $25.37 | 5100 |
| 2025-07-11 | -4.08 | $25.38 | 6800 |
| 2025-07-10 | 0.00 | $25.40 | 2200 |
| 2025-07-09 | -7.27 | $25.36 | 6200 |
| 2025-07-08 | -4.65 | $25.26 | 8400 |
| 2025-07-07 | -2.38 | $25.26 | 5200 |
| 2025-07-03 | -4.76 | $25.25 | 3900 |
| 2025-07-02 | 0.00 | $25.25 | 2300 |
| 2025-07-01 | -11.43 | $25.16 | 8500 |
| 2025-06-30 | -8.57 | $25.17 | 3100 |
| 2025-06-27 | -17.14 | $25.14 | 800 |
| 2025-06-26 | -2.86 | $25.19 | 2400 |
| 2025-06-25 | 0.00 | $25.18 | 900 |
| 2025-06-24 | 0.00 | $25.14 | 6800 |
| 2025-06-23 | -12.12 | $25.09 | 3800 |
| 2025-06-20 | 0.00 | $25.10 | 5500 |
| 2025-06-18 | -9.09 | $25.05 | 13600 |
| 2025-06-17 | 0.00 | $25.03 | 1300 |
| 2025-06-16 | -8.33 | $24.99 | 16500 |
| 2025-06-13 | -19.44 | $24.95 | 5400 |
| 2025-06-12 | -10.81 | $24.99 | 6800 |
| 2025-06-11 | -20.00 | $24.95 | 7200 |
| 2025-06-10 | -13.46 | $25.00 | 8100 |
| 2025-06-09 | -35.00 | $24.94 | 7800 |
| 2025-06-06 | -30.00 | $24.97 | 7400 |
| 2025-06-05 | -28.33 | $24.98 | 1600 |
| 2025-06-04 | -25.00 | $25.00 | 6800 |
| 2025-06-03 | -25.00 | $25.00 | 3800 |
| 2025-06-02 | -46.99 | $24.99 | 3600 |
| 2025-05-30 | -51.81 | $24.95 | 7600 |
| 2025-05-29 | -46.99 | $24.99 | 2500 |
| 2025-05-28 | -52.38 | $24.95 | 11600 |
| 2025-05-27 | -51.19 | $24.96 | 5200 |
| 2025-05-23 | -59.52 | $24.89 | 8300 |
| 2025-05-22 | -69.89 | $24.83 | 8500 |
| 2025-05-21 | -53.76 | $24.98 | 20100 |
| 2025-05-20 | -82.80 | $24.71 | 42700 |
| 2025-05-19 | -54.84 | $24.97 | 10800 |
| 2025-05-16 | -62.37 | $24.90 | 21800 |
| 2025-05-15 | -86.02 | $24.68 | 31100 |
| 2025-05-14 | -91.40 | $24.63 | 27600 |
| 2025-05-13 | -73.12 | $24.80 | 54400 |
| 2025-05-12 | -40.63 | $24.96 | 27800 |
| 2025-05-09 | -37.50 | $25.00 | 11500 |
| 2025-05-08 | -32.81 | $25.06 | 2100 |
| 2025-05-07 | -30.47 | $25.09 | 4200 |
| 2025-05-06 | -31.25 | $25.08 | 1700 |
| 2025-05-05 | -49.22 | $24.85 | 16300 |
| 2025-05-02 | -38.28 | $24.99 | 6400 |
| 2025-05-01 | -36.72 | $25.01 | 7800 |
| 2025-04-30 | -7.03 | $25.39 | 3800 |
| 2025-04-29 | -9.38 | $25.36 | 4100 |
| 2025-04-28 | -17.19 | $25.26 | 9100 |
| 2025-04-25 | -21.88 | $25.20 | 8400 |
| 2025-04-24 | -21.90 | $25.02 | 51000 |
| 2025-04-23 | -11.43 | $25.13 | 7300 |
| 2025-04-22 | -14.29 | $25.10 | 5500 |
| 2025-04-21 | -19.05 | $25.05 | 7500 |
| 2025-04-17 | -14.29 | $25.10 | 9200 |
| 2025-04-16 | -26.67 | $24.97 | 14000 |
| 2025-04-15 | -29.52 | $24.94 | 9300 |
| 2025-04-14 | -50.48 | $24.72 | 5400 |
| 2025-04-11 | -52.38 | $24.70 | 5400 |
| 2025-04-10 | -47.62 | $24.75 | 3600 |
| 2025-04-09 | -43.81 | $24.79 | 27100 |
| 2025-04-08 | -49.52 | $24.73 | 15800 |
| 2025-04-07 | -80.00 | $24.41 | 25700 |
| 2025-04-04 | -67.57 | $24.75 | 57600 |
| 2025-04-03 | -42.86 | $25.10 | 19200 |
| 2025-04-02 | -8.57 | $25.22 | 16300 |
| 2025-04-01 | -20.00 | $25.18 | 20900 |
| 2025-03-31 | -40.00 | $25.05 | 8200 |
| 2025-03-28 | -44.00 | $25.04 | 5100 |
| 2025-03-27 | -56.00 | $25.01 | 17400 |
| 2025-03-26 | -20.00 | $25.10 | 4800 |
| 2025-03-25 | -17.14 | $25.09 | 7600 |
| 2025-03-24 | -28.89 | $25.12 | 3400 |
| 2025-03-21 | -31.11 | $25.11 | 11100 |
| 2025-03-20 | -37.78 | $25.08 | 4100 |
| 2025-03-19 | -31.11 | $25.11 | 7400 |
| 2025-03-18 | -33.33 | $25.10 | 14900 |
| 2025-03-17 | -40.00 | $25.07 | 20500 |
| 2025-03-14 | -60.00 | $24.98 | 4900 |
| 2025-03-13 | -66.67 | $24.95 | 19800 |
| 2025-03-12 | -68.89 | $24.94 | 18600 |
| 2025-03-11 | -62.22 | $24.97 | 12300 |
| 2025-03-10 | -57.78 | $24.99 | 25800 |
| 2025-03-07 | -53.33 | $25.01 | 10000 |
| 2025-03-06 | -46.67 | $25.04 | 7500 |
| 2025-03-05 | -33.33 | $25.10 | 4000 |
| 2025-03-04 | -46.67 | $25.04 | 7100 |
| 2025-03-03 | -31.11 | $25.11 | 7000 |
| 2025-02-28 | -33.33 | $25.10 | 9200 |
| 2025-02-27 | -64.29 | $25.05 | 4700 |
| 2025-02-26 | -67.14 | $25.03 | 12300 |
| 2025-02-25 | -80.00 | $25.02 | 28000 |
| 2025-02-24 | -75.00 | $25.05 | 10500 |
| 2025-02-21 | -66.67 | $25.10 | 1300 |
| 2025-02-20 | -65.57 | $25.11 | 1100 |
| 2025-02-19 | -67.21 | $25.10 | 9000 |
| 2025-02-18 | -61.29 | $25.14 | 32400 |
| 2025-02-14 | -61.90 | $25.14 | 2600 |
| 2025-02-13 | -65.08 | $25.12 | 7900 |
| 2025-02-12 | -80.95 | $25.02 | 17600 |
| 2025-02-11 | -79.37 | $25.03 | 3500 |
| 2025-02-10 | -65.08 | $25.12 | 1600 |
| 2025-02-07 | -69.84 | $25.09 | 1800 |
| 2025-02-06 | -68.25 | $25.10 | 21700 |
| 2025-02-05 | -82.54 | $25.01 | 10900 |
| 2025-02-04 | -68.25 | $25.10 | 11500 |
| 2025-02-03 | -74.60 | $25.06 | 37800 |
| 2025-01-31 | -89.66 | $25.01 | 18200 |
| 2025-01-30 | -9.30 | $25.49 | 6000 |
| 2025-01-29 | -11.54 | $25.47 | 2700 |
| 2025-01-28 | -11.54 | $25.47 | 3000 |
| 2025-01-27 | -13.46 | $25.46 | 1200 |
| 2025-01-24 | -17.31 | $25.44 | 7700 |
| 2025-01-23 | -16.98 | $25.44 | 5400 |
| 2025-01-22 | -11.32 | $25.47 | 1800 |
| 2025-01-21 | -18.87 | $25.43 | 8600 |
| 2025-01-17 | -1.89 | $25.52 | 6200 |
| 2025-01-16 | -23.53 | $25.39 | 7200 |
| 2025-01-15 | -23.53 | $25.39 | 8400 |
| 2025-01-14 | -56.52 | $25.20 | 27800 |
| 2025-01-13 | -52.17 | $25.22 | 24000 |
| 2025-01-10 | -28.26 | $25.33 | 8000 |
| 2025-01-08 | 0.00 | $25.45 | 9600 |
| 2025-01-07 | -14.29 | $25.36 | 8700 |
| 2025-01-06 | -17.14 | $25.29 | 23800 |
| 2025-01-03 | -20.00 | $25.28 | 6500 |
| 2025-01-02 | -11.76 | $25.30 | 5300 |
| 2024-12-31 | -12.00 | $25.22 | 6500 |
| 2024-12-30 | -54.55 | $25.10 | 7200 |
| 2024-12-27 | -57.14 | $25.06 | 1600 |
| 2024-12-26 | -62.07 | $25.04 | 9700 |
| 2024-12-24 | -37.50 | $25.10 | 2700 |
| 2024-12-23 | -65.63 | $25.01 | 10700 |
| 2024-12-20 | -53.13 | $25.05 | 7500 |
| 2024-12-19 | -9.26 | $25.17 | 51000 |
| 2024-12-18 | -18.52 | $25.12 | 10900 |
| 2024-12-17 | -1.85 | $25.21 | 10800 |
| 2024-12-16 | -5.56 | $25.19 | 8600 |
| 2024-12-13 | -23.08 | $25.08 | 17400 |
| 2024-12-12 | -9.62 | $25.15 | 50900 |
| 2024-12-11 | -11.54 | $25.14 | 8900 |
| 2024-12-10 | -9.62 | $25.15 | 10600 |
| 2024-12-09 | -21.15 | $25.09 | 34200 |
| 2024-12-06 | -19.23 | $25.10 | 3700 |
| 2024-12-05 | -25.00 | $25.07 | 6800 |
| 2024-12-04 | -26.92 | $25.06 | 10200 |
| 2024-12-03 | -28.85 | $25.05 | 16500 |
| 2024-12-02 | -32.69 | $25.03 | 12400 |
| 2024-11-29 | -34.62 | $25.02 | 23400 |
| 2024-11-27 | -70.79 | $24.94 | 10500 |
| 2024-11-26 | -74.16 | $24.91 | 28000 |
| 2024-11-25 | -65.17 | $24.99 | 21600 |
| 2024-11-22 | -62.92 | $25.01 | 8700 |
| 2024-11-21 | -76.09 | $24.90 | 33900 |
| 2024-11-20 | -78.31 | $24.95 | 54100 |
| 2024-11-19 | -93.85 | $24.99 | 26500 |
| 2024-11-18 | -97.06 | $24.97 | 23500 |
| 2024-11-15 | -94.52 | $24.99 | 29600 |
| 2024-11-14 | -90.67 | $25.02 | 17300 |
| 2024-11-13 | -92.00 | $25.01 | 57100 |
| 2024-11-12 | -70.67 | $25.17 | 6000 |
| 2024-11-11 | -73.33 | $25.15 | 11600 |
| 2024-11-08 | -85.33 | $25.06 | 13800 |
| 2024-11-07 | -86.67 | $25.05 | 6900 |
| 2024-11-06 | -88.00 | $25.04 | 18400 |
| 2024-11-05 | -87.84 | $25.05 | 14100 |
| 2024-11-04 | -81.08 | $25.10 | 10000 |
| 2024-11-01 | -100.00 | $24.96 | 9200 |
| 2024-10-31 | -35.71 | $25.55 | 8000 |
| 2024-10-30 | -47.62 | $25.50 | 600 |
| 2024-10-29 | -57.14 | $25.46 | 7600 |
| 2024-10-28 | -38.10 | $25.54 | 2000 |
| 2024-10-25 | -41.30 | $25.55 | 1300 |
| 2024-10-24 | -41.30 | $25.55 | 2900 |
| 2024-10-23 | -73.91 | $25.40 | 2600 |
| 2024-10-22 | -50.00 | $25.51 | 8200 |
| 2024-10-21 | -36.54 | $25.61 | 9800 |
| 2024-10-18 | -28.85 | $25.65 | 1800 |
| 2024-10-17 | -48.08 | $25.55 | 4000 |
| 2024-10-16 | -53.85 | $25.52 | 14100 |
| 2024-10-15 | -51.79 | $25.51 | 32700 |
| 2024-10-14 | -51.79 | $25.51 | 23600 |
| 2024-10-11 | -26.79 | $25.65 | 12400 |
| 2024-10-10 | -50.00 | $25.48 | 5200 |
| 2024-10-09 | -54.69 | $25.45 | 7300 |
| 2024-10-08 | -50.00 | $25.48 | 12500 |
| 2024-10-07 | -53.13 | $25.46 | 3600 |
| 2024-10-04 | -59.38 | $25.42 | 12000 |
| 2024-10-03 | -31.25 | $25.60 | 3900 |
| 2024-10-02 | -35.94 | $25.57 | 500 |
| 2024-10-01 | -33.82 | $25.57 | 7200 |
| 2024-09-30 | -15.49 | $25.69 | 1700 |
| 2024-09-27 | -28.75 | $25.57 | 2200 |
| 2024-09-26 | -31.25 | $25.55 | 2700 |
| 2024-09-25 | -31.25 | $25.55 | 16900 |
| 2024-09-24 | 0.00 | $25.80 | 5400 |
| 2024-09-23 | -13.33 | $25.52 | 2000 |
| 2024-09-20 | -1.79 | $25.55 | 900 |
| 2024-09-19 | -16.36 | $25.46 | 2000 |
| 2024-09-18 | -45.45 | $25.30 | 6100 |
| 2024-09-17 | -45.45 | $25.30 | 12300 |
| 2024-09-16 | -30.16 | $25.36 | 16000 |
| 2024-09-13 | -42.86 | $25.28 | 8100 |
| 2024-09-12 | -38.81 | $25.29 | 2000 |
| 2024-09-11 | -37.14 | $25.29 | 25800 |
| 2024-09-10 | -29.41 | $25.30 | 8800 |
| 2024-09-09 | -9.84 | $25.25 | 4900 |
| 2024-09-06 | -16.13 | $25.21 | 6200 |
| 2024-09-05 | -20.97 | $25.18 | 7600 |
| 2024-09-04 | -23.94 | $25.14 | 7800 |
| 2024-09-03 | -25.35 | $25.13 | 4700 |
| 2024-08-30 | -30.99 | $25.09 | 5300 |
| 2024-08-29 | -29.58 | $25.10 | 11400 |
| 2024-08-28 | -26.76 | $25.12 | 4700 |
| 2024-08-27 | -47.78 | $25.07 | 3500 |
| 2024-08-26 | -53.33 | $25.02 | 6600 |
| 2024-08-23 | -53.33 | $25.02 | 47000 |
| 2024-08-22 | -50.00 | $25.05 | 4400 |
| 2024-08-21 | -53.33 | $25.02 | 600 |
| 2024-08-20 | -55.56 | $25.00 | 6700 |
| 2024-08-19 | -45.56 | $25.09 | 8100 |
| 2024-08-16 | -64.44 | $24.92 | 6900 |
| 2024-08-15 | -66.67 | $24.90 | 2800 |
| 2024-08-14 | -65.56 | $24.91 | 7700 |
| 2024-08-13 | -75.56 | $24.82 | 10400 |
| 2024-08-12 | -80.00 | $24.78 | 7900 |
| 2024-08-09 | -82.22 | $24.76 | 22800 |
| 2024-08-08 | -72.22 | $24.85 | 5300 |
| 2024-08-07 | -97.78 | $24.62 | 86900 |
| 2024-08-06 | -88.00 | $24.84 | 8600 |
| 2024-08-05 | -100.00 | $24.75 | 18300 |
| 2024-08-02 | -90.16 | $24.95 | 43900 |
| 2024-08-01 | -81.82 | $25.05 | 33500 |
| 2024-07-31 | -2.22 | $25.49 | 15400 |
| 2024-07-30 | -11.11 | $25.40 | 6200 |
| 2024-07-29 | -8.89 | $25.41 | 13300 |
| 2024-07-26 | -22.22 | $25.35 | 8400 |
| 2024-07-25 | -32.50 | $25.27 | 8700 |
| 2024-07-24 | -35.00 | $25.26 | 6100 |
| 2024-07-23 | -25.00 | $25.30 | 10300 |
| 2024-07-22 | -15.00 | $25.34 | 11900 |
| 2024-07-19 | -23.08 | $25.30 | 6100 |
| 2024-07-18 | -28.21 | $25.28 | 14700 |
| 2024-07-17 | -17.95 | $25.32 | 10000 |
| 2024-07-16 | -28.57 | $25.25 | 10000 |
| 2024-07-15 | -27.59 | $25.21 | 9900 |
| 2024-07-12 | 0.00 | $25.25 | 16700 |
| 2024-07-11 | 0.00 | $25.17 | 7300 |
| 2024-07-10 | -41.18 | $25.10 | 8200 |
| 2024-07-09 | -50.00 | $25.10 | 12300 |
| 2024-07-08 | -45.00 | $25.11 | 9400 |
| 2024-07-05 | -60.00 | $25.08 | 9400 |
| 2024-07-03 | -60.00 | $25.08 | 7400 |
| 2024-07-02 | -80.00 | $25.04 | 23500 |
| 2024-07-01 | -68.18 | $25.05 | 18000 |
| 2024-06-28 | -50.00 | $25.08 | 6900 |
| 2024-06-27 | -53.33 | $25.04 | 9400 |
| 2024-06-26 | -45.71 | $25.04 | 6400 |
| 2024-06-25 | -51.43 | $25.02 | 13600 |
| 2024-06-24 | -28.57 | $25.10 | 10800 |
| 2024-06-21 | -28.57 | $25.10 | 9500 |
| 2024-06-20 | -31.43 | $25.09 | 6000 |
| 2024-06-18 | -40.00 | $25.06 | 8400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.88
2026-07-24
Close Price
$25.52
Vol: 7824Average Directional Index - Detailed Analysis
Minimum
5.16
Average
28.41
Maximum
76.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.88 | $25.52 | 7824 |
| 2026-07-23 | 11.20 | $25.53 | 11200 |
| 2026-07-22 | 11.57 | $25.55 | 31500 |
| 2026-07-21 | 12.16 | $25.57 | 14600 |
| 2026-07-20 | 12.68 | $25.53 | 70000 |
| 2026-07-17 | 13.22 | $25.64 | 6000 |
| 2026-07-16 | 13.53 | $25.67 | 5100 |
| 2026-07-15 | 13.26 | $25.63 | 2937 |
| 2026-07-14 | 13.03 | $25.62 | 14402 |
| 2026-07-13 | 12.84 | $25.65 | 11500 |
| 2026-07-10 | 12.64 | $25.59 | 6200 |
| 2026-07-09 | 12.84 | $25.61 | 2100 |
| 2026-07-08 | 12.72 | $25.67 | 3300 |
| 2026-07-07 | 12.22 | $25.60 | 1900 |
| 2026-07-06 | 12.23 | $25.50 | 1800 |
| 2026-07-02 | 12.54 | $25.63 | 16300 |
| 2026-07-01 | 12.41 | $25.60 | 13100 |
| 2026-06-30 | 12.28 | $25.57 | 10500 |
| 2026-06-29 | 12.62 | $25.49 | 7200 |
| 2026-06-26 | 13.02 | $25.49 | 1122 |
| 2026-06-25 | 13.36 | $25.47 | 7000 |
| 2026-06-24 | 13.80 | $25.45 | 3714 |
| 2026-06-23 | 13.84 | $25.38 | 1342 |
| 2026-06-22 | 13.95 | $25.39 | 2523 |
| 2026-06-18 | 14.19 | $25.40 | 5900 |
| 2026-06-17 | 14.65 | $25.39 | 1732 |
| 2026-06-16 | 15.06 | $25.35 | 1424 |
| 2026-06-15 | 15.73 | $25.34 | 13300 |
| 2026-06-12 | 16.37 | $25.22 | 5400 |
| 2026-06-11 | 16.13 | $25.22 | 7807 |
| 2026-06-10 | 15.80 | $25.22 | 7800 |
| 2026-06-09 | 15.45 | $25.24 | 2700 |
| 2026-06-08 | 15.42 | $25.23 | 617 |
| 2026-06-05 | 15.45 | $25.16 | 3400 |
| 2026-06-04 | 15.49 | $25.26 | 1400 |
| 2026-06-03 | 16.08 | $25.20 | 1800 |
| 2026-06-02 | 16.56 | $25.24 | 2200 |
| 2026-06-01 | 17.19 | $25.20 | 15100 |
| 2026-05-29 | 17.57 | $25.18 | 19411 |
| 2026-05-28 | 18.03 | $25.18 | 4615 |
| 2026-05-27 | 18.29 | $25.21 | 6220 |
| 2026-05-26 | 18.57 | $25.18 | 6605 |
| 2026-05-22 | 18.86 | $25.20 | 2537 |
| 2026-05-21 | 19.33 | $25.25 | 4900 |
| 2026-05-20 | 19.75 | $25.20 | 1439 |
| 2026-05-19 | 19.82 | $25.13 | 1600 |
| 2026-05-18 | 19.89 | $25.16 | 4300 |
| 2026-05-15 | 19.85 | $25.16 | 2533 |
| 2026-05-14 | 20.00 | $25.14 | 7100 |
| 2026-05-13 | 19.74 | $25.16 | 9300 |
| 2026-05-12 | 19.46 | $25.19 | 2700 |
| 2026-05-11 | 19.39 | $25.20 | 3200 |
| 2026-05-08 | 19.32 | $25.20 | 3200 |
| 2026-05-07 | 19.24 | $25.18 | 5748 |
| 2026-05-06 | 18.95 | $25.23 | 7000 |
| 2026-05-05 | 18.64 | $25.17 | 18000 |
| 2026-05-04 | 18.37 | $25.14 | 6500 |
| 2026-05-01 | 17.85 | $25.16 | 10724 |
| 2026-04-30 | 17.19 | $25.64 | 5434 |
| 2026-04-29 | 17.25 | $25.62 | 5749 |
| 2026-04-28 | 17.42 | $25.63 | 22739 |
| 2026-04-27 | 17.60 | $25.64 | 9600 |
| 2026-04-24 | 17.72 | $25.63 | 3600 |
| 2026-04-23 | 17.79 | $25.63 | 2031 |
| 2026-04-22 | 17.80 | $25.62 | 3300 |
| 2026-04-21 | 17.94 | $25.58 | 9916 |
| 2026-04-20 | 18.08 | $25.58 | 14300 |
| 2026-04-17 | 18.38 | $25.52 | 8200 |
| 2026-04-16 | 18.78 | $25.48 | 7518 |
| 2026-04-15 | 19.40 | $25.52 | 11300 |
| 2026-04-14 | 20.00 | $25.46 | 12400 |
| 2026-04-13 | 20.63 | $25.47 | 10000 |
| 2026-04-10 | 21.37 | $25.52 | 12700 |
| 2026-04-09 | 22.10 | $25.38 | 4000 |
| 2026-04-08 | 23.26 | $25.35 | 8100 |
| 2026-04-07 | 24.11 | $25.25 | 2900 |
| 2026-04-06 | 24.96 | $25.27 | 4910 |
| 2026-04-02 | 25.59 | $25.21 | 2903 |
| 2026-04-01 | 26.01 | $25.11 | 6133 |
| 2026-03-31 | 26.07 | $24.87 | 5908 |
| 2026-03-30 | 25.57 | $24.77 | 6800 |
| 2026-03-27 | 24.69 | $24.74 | 22701 |
| 2026-03-26 | 22.73 | $24.76 | 14700 |
| 2026-03-25 | 20.83 | $24.86 | 13300 |
| 2026-03-24 | 18.92 | $24.73 | 17100 |
| 2026-03-23 | 16.94 | $24.81 | 35947 |
| 2026-03-20 | 14.85 | $24.80 | 30200 |
| 2026-03-19 | 13.33 | $25.11 | 12000 |
| 2026-03-18 | 12.62 | $25.19 | 12200 |
| 2026-03-17 | 12.46 | $25.24 | 9528 |
| 2026-03-16 | 12.40 | $25.23 | 13300 |
| 2026-03-13 | 12.27 | $25.24 | 12900 |
| 2026-03-12 | 12.33 | $25.31 | 2000 |
| 2026-03-11 | 12.54 | $25.37 | 4400 |
| 2026-03-10 | 13.03 | $25.36 | 5500 |
| 2026-03-09 | 13.54 | $25.39 | 15426 |
| 2026-03-06 | 14.09 | $25.30 | 8200 |
| 2026-03-05 | 14.59 | $25.33 | 2200 |
| 2026-03-04 | 15.06 | $25.45 | 2900 |
| 2026-03-03 | 15.38 | $25.38 | 4300 |
| 2026-03-02 | 16.08 | $25.41 | 5200 |
| 2026-02-27 | 16.64 | $25.39 | 5000 |
| 2026-02-26 | 17.29 | $25.41 | 1300 |
| 2026-02-25 | 17.80 | $25.42 | 2100 |
| 2026-02-24 | 18.34 | $25.36 | 6100 |
| 2026-02-23 | 18.86 | $25.49 | 1000 |
| 2026-02-20 | 18.97 | $25.49 | 8000 |
| 2026-02-19 | 19.10 | $25.46 | 11300 |
| 2026-02-18 | 19.27 | $25.40 | 7100 |
| 2026-02-17 | 19.55 | $25.41 | 23900 |
| 2026-02-13 | 19.86 | $25.28 | 14700 |
| 2026-02-12 | 20.74 | $25.33 | 7800 |
| 2026-02-11 | 21.31 | $25.25 | 500 |
| 2026-02-10 | 21.24 | $25.33 | 11400 |
| 2026-02-09 | 21.18 | $25.30 | 1900 |
| 2026-02-06 | 21.11 | $25.29 | 7100 |
| 2026-02-05 | 20.82 | $25.17 | 600 |
| 2026-02-04 | 19.83 | $25.24 | 5900 |
| 2026-02-03 | 18.82 | $25.16 | 10100 |
| 2026-02-02 | 17.52 | $25.16 | 10800 |
| 2026-01-30 | 15.99 | $25.12 | 40500 |
| 2026-01-29 | 14.38 | $25.65 | 8500 |
| 2026-01-28 | 14.25 | $25.64 | 5500 |
| 2026-01-27 | 14.20 | $25.63 | 7300 |
| 2026-01-26 | 14.24 | $25.58 | 23900 |
| 2026-01-23 | 14.28 | $25.63 | 25800 |
| 2026-01-22 | 14.21 | $25.58 | 5000 |
| 2026-01-21 | 14.56 | $25.57 | 8500 |
| 2026-01-20 | 15.10 | $25.52 | 19500 |
| 2026-01-16 | 15.86 | $25.49 | 4400 |
| 2026-01-15 | 16.45 | $25.50 | 2700 |
| 2026-01-14 | 16.88 | $25.48 | 6000 |
| 2026-01-13 | 17.33 | $25.48 | 2400 |
| 2026-01-12 | 17.96 | $25.46 | 3800 |
| 2026-01-09 | 18.44 | $25.46 | 3700 |
| 2026-01-08 | 18.77 | $25.45 | 4600 |
| 2026-01-07 | 19.03 | $25.41 | 700 |
| 2026-01-06 | 19.02 | $25.40 | 5300 |
| 2026-01-05 | 19.01 | $25.43 | 4500 |
| 2026-01-02 | 19.39 | $25.43 | 4100 |
| 2025-12-31 | 19.70 | $25.41 | 300 |
| 2025-12-30 | 19.77 | $25.39 | 3000 |
| 2025-12-29 | 19.76 | $25.33 | 3200 |
| 2025-12-26 | 19.74 | $25.36 | 4200 |
| 2025-12-24 | 19.65 | $25.37 | 1500 |
| 2025-12-23 | 19.87 | $25.30 | 16800 |
| 2025-12-22 | 20.10 | $25.34 | 18400 |
| 2025-12-19 | 20.27 | $25.41 | 3800 |
| 2025-12-18 | 20.78 | $25.40 | 2200 |
| 2025-12-17 | 21.24 | $25.43 | 8000 |
| 2025-12-16 | 21.71 | $25.44 | 4100 |
| 2025-12-15 | 22.06 | $25.39 | 4900 |
| 2025-12-12 | 22.60 | $25.31 | 2300 |
| 2025-12-11 | 23.59 | $25.28 | 2600 |
| 2025-12-10 | 24.55 | $25.30 | 7500 |
| 2025-12-09 | 25.56 | $25.24 | 1300 |
| 2025-12-08 | 26.25 | $25.24 | 1700 |
| 2025-12-05 | 26.98 | $25.25 | 4500 |
| 2025-12-04 | 27.74 | $25.19 | 2600 |
| 2025-12-03 | 28.09 | $25.18 | 4900 |
| 2025-12-02 | 28.57 | $25.21 | 800 |
| 2025-12-01 | 29.06 | $25.15 | 13800 |
| 2025-11-28 | 29.06 | $25.10 | 1900 |
| 2025-11-26 | 29.14 | $25.09 | 5200 |
| 2025-11-25 | 29.23 | $25.14 | 13300 |
| 2025-11-24 | 29.41 | $25.00 | 12000 |
| 2025-11-21 | 28.75 | $25.02 | 8300 |
| 2025-11-20 | 28.12 | $25.00 | 7700 |
| 2025-11-19 | 27.53 | $25.10 | 1200 |
| 2025-11-18 | 27.28 | $25.03 | 2900 |
| 2025-11-17 | 26.61 | $25.11 | 20800 |
| 2025-11-14 | 25.91 | $25.12 | 2000 |
| 2025-11-13 | 25.46 | $25.10 | 11100 |
| 2025-11-12 | 24.98 | $25.14 | 4600 |
| 2025-11-11 | 24.71 | $25.14 | 1600 |
| 2025-11-10 | 24.27 | $25.13 | 1200 |
| 2025-11-07 | 23.74 | $25.07 | 3200 |
| 2025-11-06 | 23.04 | $25.11 | 3200 |
| 2025-11-05 | 22.47 | $25.10 | 6400 |
| 2025-11-04 | 21.67 | $25.03 | 16900 |
| 2025-11-03 | 20.76 | $25.03 | 16900 |
| 2025-10-31 | 19.53 | $25.03 | 26900 |
| 2025-10-30 | 18.23 | $25.48 | 900 |
| 2025-10-29 | 18.93 | $25.48 | 6100 |
| 2025-10-28 | 19.28 | $25.47 | 5700 |
| 2025-10-27 | 19.71 | $25.45 | 4100 |
| 2025-10-24 | 19.92 | $25.44 | 2500 |
| 2025-10-23 | 19.98 | $25.45 | 2400 |
| 2025-10-22 | 20.04 | $25.44 | 4900 |
| 2025-10-21 | 20.11 | $25.41 | 4500 |
| 2025-10-20 | 20.43 | $25.43 | 3900 |
| 2025-10-17 | 20.78 | $25.42 | 2900 |
| 2025-10-16 | 21.29 | $25.44 | 6000 |
| 2025-10-15 | 21.84 | $25.40 | 700 |
| 2025-10-14 | 22.41 | $25.41 | 2000 |
| 2025-10-13 | 22.78 | $25.36 | 1000 |
| 2025-10-10 | 22.86 | $25.38 | 700 |
| 2025-10-09 | 23.03 | $25.40 | 2100 |
| 2025-10-08 | 23.20 | $25.37 | 1200 |
| 2025-10-07 | 23.43 | $25.37 | 1800 |
| 2025-10-06 | 23.66 | $25.38 | 12900 |
| 2025-10-03 | 23.98 | $25.37 | 4200 |
| 2025-10-02 | 24.01 | $25.33 | 5800 |
| 2025-10-01 | 23.89 | $25.34 | 17700 |
| 2025-09-30 | 23.72 | $25.29 | 5200 |
| 2025-09-29 | 23.79 | $25.32 | 10100 |
| 2025-09-26 | 23.83 | $25.30 | 4600 |
| 2025-09-25 | 23.73 | $25.18 | 21800 |
| 2025-09-24 | 23.49 | $25.28 | 7800 |
| 2025-09-23 | 24.19 | $25.29 | 2200 |
| 2025-09-22 | 24.55 | $25.28 | 14400 |
| 2025-09-19 | 24.92 | $25.32 | 11800 |
| 2025-09-18 | 25.32 | $25.22 | 13900 |
| 2025-09-17 | 25.73 | $25.36 | 1400 |
| 2025-09-16 | 26.42 | $25.31 | 500 |
| 2025-09-15 | 26.97 | $25.31 | 1700 |
| 2025-09-12 | 27.58 | $25.32 | 700 |
| 2025-09-11 | 27.91 | $25.27 | 10000 |
| 2025-09-10 | 28.25 | $25.27 | 400 |
| 2025-09-09 | 28.06 | $25.35 | 1100 |
| 2025-09-08 | 28.05 | $25.34 | 3400 |
| 2025-09-05 | 28.05 | $25.34 | 51900 |
| 2025-09-04 | 28.27 | $25.34 | 4200 |
| 2025-09-03 | 28.51 | $25.40 | 3700 |
| 2025-09-02 | 28.77 | $25.21 | 600 |
| 2025-08-29 | 27.88 | $25.35 | 200 |
| 2025-08-28 | 27.28 | $25.49 | 300 |
| 2025-08-27 | 26.95 | $25.55 | 3100 |
| 2025-08-26 | 26.61 | $25.41 | 400 |
| 2025-08-25 | 25.87 | $25.35 | 3400 |
| 2025-08-22 | 25.01 | $25.47 | 900 |
| 2025-08-21 | 24.79 | $25.39 | 2300 |
| 2025-08-20 | 24.42 | $25.38 | 5600 |
| 2025-08-19 | 24.57 | $25.39 | 1500 |
| 2025-08-18 | 25.03 | $25.46 | 2500 |
| 2025-08-15 | 25.50 | $25.31 | 9000 |
| 2025-08-14 | 25.20 | $25.17 | 4500 |
| 2025-08-13 | 25.13 | $25.19 | 4600 |
| 2025-08-12 | 24.48 | $25.16 | 5600 |
| 2025-08-11 | 23.83 | $25.19 | 1200 |
| 2025-08-08 | 23.14 | $25.07 | 2100 |
| 2025-08-07 | 22.30 | $25.16 | 500 |
| 2025-08-06 | 21.67 | $25.07 | 5100 |
| 2025-08-05 | 20.96 | $24.97 | 6000 |
| 2025-08-04 | 19.18 | $24.85 | 20300 |
| 2025-08-01 | 17.30 | $24.95 | 20700 |
| 2025-07-31 | 15.49 | $25.41 | 11800 |
| 2025-07-30 | 14.85 | $25.45 | 6700 |
| 2025-07-29 | 14.47 | $25.47 | 700 |
| 2025-07-28 | 13.99 | $25.46 | 6000 |
| 2025-07-25 | 13.43 | $25.44 | 1200 |
| 2025-07-24 | 13.86 | $25.44 | 3800 |
| 2025-07-23 | 14.31 | $25.44 | 2000 |
| 2025-07-22 | 14.71 | $25.38 | 12200 |
| 2025-07-21 | 15.24 | $25.38 | 500 |
| 2025-07-18 | 15.73 | $25.36 | 8900 |
| 2025-07-17 | 16.25 | $25.41 | 1400 |
| 2025-07-16 | 16.66 | $25.37 | 3300 |
| 2025-07-15 | 17.20 | $25.35 | 10100 |
| 2025-07-14 | 17.78 | $25.37 | 5100 |
| 2025-07-11 | 18.13 | $25.38 | 6800 |
| 2025-07-10 | 18.51 | $25.40 | 2200 |
| 2025-07-09 | 19.19 | $25.36 | 6200 |
| 2025-07-08 | 19.90 | $25.26 | 8400 |
| 2025-07-07 | 20.53 | $25.26 | 5200 |
| 2025-07-03 | 21.06 | $25.25 | 3900 |
| 2025-07-02 | 21.83 | $25.25 | 2300 |
| 2025-07-01 | 22.52 | $25.16 | 8500 |
| 2025-06-30 | 22.78 | $25.17 | 3100 |
| 2025-06-27 | 22.98 | $25.14 | 800 |
| 2025-06-26 | 23.39 | $25.19 | 2400 |
| 2025-06-25 | 24.01 | $25.18 | 900 |
| 2025-06-24 | 24.54 | $25.14 | 6800 |
| 2025-06-23 | 24.84 | $25.09 | 3800 |
| 2025-06-20 | 25.09 | $25.10 | 5500 |
| 2025-06-18 | 25.18 | $25.05 | 13600 |
| 2025-06-17 | 25.14 | $25.03 | 1300 |
| 2025-06-16 | 25.40 | $24.99 | 16500 |
| 2025-06-13 | 25.50 | $24.95 | 5400 |
| 2025-06-12 | 25.42 | $24.99 | 6800 |
| 2025-06-11 | 25.34 | $24.95 | 7200 |
| 2025-06-10 | 25.31 | $25.00 | 8100 |
| 2025-06-09 | 25.29 | $24.94 | 7800 |
| 2025-06-06 | 25.52 | $24.97 | 7400 |
| 2025-06-05 | 25.87 | $24.98 | 1600 |
| 2025-06-04 | 26.04 | $25.00 | 6800 |
| 2025-06-03 | 26.21 | $25.00 | 3800 |
| 2025-06-02 | 26.46 | $24.99 | 3600 |
| 2025-05-30 | 26.63 | $24.95 | 7600 |
| 2025-05-29 | 26.80 | $24.99 | 2500 |
| 2025-05-28 | 27.04 | $24.95 | 11600 |
| 2025-05-27 | 27.21 | $24.96 | 5200 |
| 2025-05-23 | 27.39 | $24.89 | 8300 |
| 2025-05-22 | 27.58 | $24.83 | 8500 |
| 2025-05-21 | 27.49 | $24.98 | 20100 |
| 2025-05-20 | 27.40 | $24.71 | 42700 |
| 2025-05-19 | 27.31 | $24.97 | 10800 |
| 2025-05-16 | 27.75 | $24.90 | 21800 |
| 2025-05-15 | 28.15 | $24.68 | 31100 |
| 2025-05-14 | 28.57 | $24.63 | 27600 |
| 2025-05-13 | 28.53 | $24.80 | 54400 |
| 2025-05-12 | 28.50 | $24.96 | 27800 |
| 2025-05-09 | 28.83 | $25.00 | 11500 |
| 2025-05-08 | 29.45 | $25.06 | 2100 |
| 2025-05-07 | 30.42 | $25.09 | 4200 |
| 2025-05-06 | 31.35 | $25.08 | 1700 |
| 2025-05-05 | 32.27 | $24.85 | 16300 |
| 2025-05-02 | 33.24 | $24.99 | 6400 |
| 2025-05-01 | 33.14 | $25.01 | 7800 |
| 2025-04-30 | 33.03 | $25.39 | 3800 |
| 2025-04-29 | 33.52 | $25.36 | 4100 |
| 2025-04-28 | 34.15 | $25.26 | 9100 |
| 2025-04-25 | 34.77 | $25.20 | 8400 |
| 2025-04-24 | 35.43 | $25.02 | 51000 |
| 2025-04-23 | 35.26 | $25.13 | 7300 |
| 2025-04-22 | 35.34 | $25.10 | 5500 |
| 2025-04-21 | 35.24 | $25.05 | 7500 |
| 2025-04-17 | 35.06 | $25.10 | 9200 |
| 2025-04-16 | 34.88 | $24.97 | 14000 |
| 2025-04-15 | 34.68 | $24.94 | 9300 |
| 2025-04-14 | 33.77 | $24.72 | 5400 |
| 2025-04-11 | 32.07 | $24.70 | 5400 |
| 2025-04-10 | 30.76 | $24.75 | 3600 |
| 2025-04-09 | 29.38 | $24.79 | 27100 |
| 2025-04-08 | 27.93 | $24.73 | 15800 |
| 2025-04-07 | 26.91 | $24.41 | 25700 |
| 2025-04-04 | 25.16 | $24.75 | 57600 |
| 2025-04-03 | 23.79 | $25.10 | 19200 |
| 2025-04-02 | 23.90 | $25.22 | 16300 |
| 2025-04-01 | 24.62 | $25.18 | 20900 |
| 2025-03-31 | 25.37 | $25.05 | 8200 |
| 2025-03-28 | 24.93 | $25.04 | 5100 |
| 2025-03-27 | 24.46 | $25.01 | 17400 |
| 2025-03-26 | 24.20 | $25.10 | 4800 |
| 2025-03-25 | 24.43 | $25.09 | 7600 |
| 2025-03-24 | 24.67 | $25.12 | 3400 |
| 2025-03-21 | 25.04 | $25.11 | 11100 |
| 2025-03-20 | 25.35 | $25.08 | 4100 |
| 2025-03-19 | 25.67 | $25.11 | 7400 |
| 2025-03-18 | 26.16 | $25.10 | 14900 |
| 2025-03-17 | 26.60 | $25.07 | 20500 |
| 2025-03-14 | 27.07 | $24.98 | 4900 |
| 2025-03-13 | 26.48 | $24.95 | 19800 |
| 2025-03-12 | 25.85 | $24.94 | 18600 |
| 2025-03-11 | 25.33 | $24.97 | 12300 |
| 2025-03-10 | 24.90 | $24.99 | 25800 |
| 2025-03-07 | 24.44 | $25.01 | 10000 |
| 2025-03-06 | 24.10 | $25.04 | 7500 |
| 2025-03-05 | 23.75 | $25.10 | 4000 |
| 2025-03-04 | 23.58 | $25.04 | 7100 |
| 2025-03-03 | 23.45 | $25.11 | 7000 |
| 2025-02-28 | 23.53 | $25.10 | 9200 |
| 2025-02-27 | 23.49 | $25.05 | 4700 |
| 2025-02-26 | 22.97 | $25.03 | 12300 |
| 2025-02-25 | 22.42 | $25.02 | 28000 |
| 2025-02-24 | 22.34 | $25.05 | 10500 |
| 2025-02-21 | 21.61 | $25.10 | 1300 |
| 2025-02-20 | 21.08 | $25.11 | 1100 |
| 2025-02-19 | 20.56 | $25.10 | 9000 |
| 2025-02-18 | 19.81 | $25.14 | 32400 |
| 2025-02-14 | 19.19 | $25.14 | 2600 |
| 2025-02-13 | 18.40 | $25.12 | 7900 |
| 2025-02-12 | 17.51 | $25.02 | 17600 |
| 2025-02-11 | 16.40 | $25.03 | 3500 |
| 2025-02-10 | 15.33 | $25.12 | 1600 |
| 2025-02-07 | 14.50 | $25.09 | 1800 |
| 2025-02-06 | 13.44 | $25.10 | 21700 |
| 2025-02-05 | 12.33 | $25.01 | 10900 |
| 2025-02-04 | 11.17 | $25.10 | 11500 |
| 2025-02-03 | 10.24 | $25.06 | 37800 |
| 2025-01-31 | 8.88 | $25.01 | 18200 |
| 2025-01-30 | 7.59 | $25.49 | 6000 |
| 2025-01-29 | 7.80 | $25.47 | 2700 |
| 2025-01-28 | 7.85 | $25.47 | 3000 |
| 2025-01-27 | 8.26 | $25.46 | 1200 |
| 2025-01-24 | 8.59 | $25.44 | 7700 |
| 2025-01-23 | 8.95 | $25.44 | 5400 |
| 2025-01-22 | 9.32 | $25.47 | 1800 |
| 2025-01-21 | 9.51 | $25.43 | 8600 |
| 2025-01-17 | 9.71 | $25.52 | 6200 |
| 2025-01-16 | 10.19 | $25.39 | 7200 |
| 2025-01-15 | 10.36 | $25.39 | 8400 |
| 2025-01-14 | 10.89 | $25.20 | 27800 |
| 2025-01-13 | 10.85 | $25.22 | 24000 |
| 2025-01-10 | 10.93 | $25.33 | 8000 |
| 2025-01-08 | 11.48 | $25.45 | 9600 |
| 2025-01-07 | 11.80 | $25.36 | 8700 |
| 2025-01-06 | 12.27 | $25.29 | 23800 |
| 2025-01-03 | 12.55 | $25.28 | 6500 |
| 2025-01-02 | 12.83 | $25.30 | 5300 |
| 2024-12-31 | 13.17 | $25.22 | 6500 |
| 2024-12-30 | 13.71 | $25.10 | 7200 |
| 2024-12-27 | 13.51 | $25.06 | 1600 |
| 2024-12-26 | 13.55 | $25.04 | 9700 |
| 2024-12-24 | 13.60 | $25.10 | 2700 |
| 2024-12-23 | 14.09 | $25.01 | 10700 |
| 2024-12-20 | 14.47 | $25.05 | 7500 |
| 2024-12-19 | 14.98 | $25.17 | 51000 |
| 2024-12-18 | 15.53 | $25.12 | 10900 |
| 2024-12-17 | 16.09 | $25.21 | 10800 |
| 2024-12-16 | 16.51 | $25.19 | 8600 |
| 2024-12-13 | 16.94 | $25.08 | 17400 |
| 2024-12-12 | 17.76 | $25.15 | 50900 |
| 2024-12-11 | 18.15 | $25.14 | 8900 |
| 2024-12-10 | 18.57 | $25.15 | 10600 |
| 2024-12-09 | 19.00 | $25.09 | 34200 |
| 2024-12-06 | 19.46 | $25.10 | 3700 |
| 2024-12-05 | 19.95 | $25.07 | 6800 |
| 2024-12-04 | 20.46 | $25.06 | 10200 |
| 2024-12-03 | 20.99 | $25.05 | 16500 |
| 2024-12-02 | 21.78 | $25.03 | 12400 |
| 2024-11-29 | 22.61 | $25.02 | 23400 |
| 2024-11-27 | 23.60 | $24.94 | 10500 |
| 2024-11-26 | 24.58 | $24.91 | 28000 |
| 2024-11-25 | 25.62 | $24.99 | 21600 |
| 2024-11-22 | 26.60 | $25.01 | 8700 |
| 2024-11-21 | 27.00 | $24.90 | 33900 |
| 2024-11-20 | 27.43 | $24.95 | 54100 |
| 2024-11-19 | 27.28 | $24.99 | 26500 |
| 2024-11-18 | 27.79 | $24.97 | 23500 |
| 2024-11-15 | 28.32 | $24.99 | 29600 |
| 2024-11-14 | 28.89 | $25.02 | 17300 |
| 2024-11-13 | 29.64 | $25.01 | 57100 |
| 2024-11-12 | 30.43 | $25.17 | 6000 |
| 2024-11-11 | 31.68 | $25.15 | 11600 |
| 2024-11-08 | 32.99 | $25.06 | 13800 |
| 2024-11-07 | 34.11 | $25.05 | 6900 |
| 2024-11-06 | 35.32 | $25.04 | 18400 |
| 2024-11-05 | 36.59 | $25.05 | 14100 |
| 2024-11-04 | 38.01 | $25.10 | 10000 |
| 2024-11-01 | 39.44 | $24.96 | 9200 |
| 2024-10-31 | 40.72 | $25.55 | 8000 |
| 2024-10-30 | 42.66 | $25.50 | 600 |
| 2024-10-29 | 43.93 | $25.46 | 7600 |
| 2024-10-28 | 45.41 | $25.54 | 2000 |
| 2024-10-25 | 46.45 | $25.55 | 1300 |
| 2024-10-24 | 47.53 | $25.55 | 2900 |
| 2024-10-23 | 48.81 | $25.40 | 2600 |
| 2024-10-22 | 50.26 | $25.51 | 8200 |
| 2024-10-21 | 51.45 | $25.61 | 9800 |
| 2024-10-18 | 52.62 | $25.65 | 1800 |
| 2024-10-17 | 53.50 | $25.55 | 4000 |
| 2024-10-16 | 54.70 | $25.52 | 14100 |
| 2024-10-15 | 56.02 | $25.51 | 32700 |
| 2024-10-14 | 57.41 | $25.51 | 23600 |
| 2024-10-11 | 58.68 | $25.65 | 12400 |
| 2024-10-10 | 59.82 | $25.48 | 5200 |
| 2024-10-09 | 61.28 | $25.45 | 7300 |
| 2024-10-08 | 62.75 | $25.48 | 12500 |
| 2024-10-07 | 64.29 | $25.46 | 3600 |
| 2024-10-04 | 66.10 | $25.42 | 12000 |
| 2024-10-03 | 68.01 | $25.60 | 3900 |
| 2024-10-02 | 68.99 | $25.57 | 500 |
| 2024-10-01 | 70.04 | $25.57 | 7200 |
| 2024-09-30 | 71.14 | $25.69 | 1700 |
| 2024-09-27 | 71.47 | $25.57 | 2200 |
| 2024-09-26 | 71.96 | $25.55 | 2700 |
| 2024-09-25 | 72.40 | $25.55 | 16900 |
| 2024-09-24 | 72.87 | $25.80 | 5400 |
| 2024-09-23 | 72.71 | $25.52 | 2000 |
| 2024-09-20 | 72.67 | $25.55 | 900 |
| 2024-09-19 | 72.67 | $25.46 | 2000 |
| 2024-09-18 | 72.73 | $25.30 | 6100 |
| 2024-09-17 | 72.85 | $25.30 | 12300 |
| 2024-09-16 | 72.98 | $25.36 | 16000 |
| 2024-09-13 | 73.15 | $25.28 | 8100 |
| 2024-09-12 | 73.43 | $25.29 | 2000 |
| 2024-09-11 | 73.34 | $25.29 | 25800 |
| 2024-09-10 | 73.25 | $25.30 | 8800 |
| 2024-09-09 | 73.15 | $25.25 | 4900 |
| 2024-09-06 | 73.20 | $25.21 | 6200 |
| 2024-09-05 | 73.28 | $25.18 | 7600 |
| 2024-09-04 | 73.37 | $25.14 | 7800 |
| 2024-09-03 | 73.49 | $25.13 | 4700 |
| 2024-08-30 | 73.63 | $25.09 | 5300 |
| 2024-08-29 | 73.83 | $25.10 | 11400 |
| 2024-08-28 | 73.78 | $25.12 | 4700 |
| 2024-08-27 | 73.73 | $25.07 | 3500 |
| 2024-08-26 | 73.69 | $25.02 | 6600 |
| 2024-08-23 | 73.75 | $25.02 | 47000 |
| 2024-08-22 | 73.82 | $25.05 | 4400 |
| 2024-08-21 | 73.90 | $25.02 | 600 |
| 2024-08-20 | 74.00 | $25.00 | 6700 |
| 2024-08-19 | 74.11 | $25.09 | 8100 |
| 2024-08-16 | 74.24 | $24.92 | 6900 |
| 2024-08-15 | 74.42 | $24.90 | 2800 |
| 2024-08-14 | 74.63 | $24.91 | 7700 |
| 2024-08-13 | 74.86 | $24.82 | 10400 |
| 2024-08-12 | 75.11 | $24.78 | 7900 |
| 2024-08-09 | 75.38 | $24.76 | 22800 |
| 2024-08-08 | 75.67 | $24.85 | 5300 |
| 2024-08-07 | 75.95 | $24.62 | 86900 |
| 2024-08-06 | 76.25 | $24.84 | 8600 |
| 2024-08-05 | 76.31 | $24.75 | 18300 |
| 2024-08-02 | 76.37 | $24.95 | 43900 |
| 2024-08-01 | 76.20 | $25.05 | 33500 |
| 2024-07-31 | 75.93 | $25.49 | 15400 |
| 2024-07-30 | 74.89 | $25.40 | 6200 |
| 2024-07-29 | 73.80 | $25.41 | 13300 |
| 2024-07-26 | 72.66 | $25.35 | 8400 |
| 2024-07-25 | 71.45 | $25.27 | 8700 |
| 2024-07-24 | 70.18 | $25.26 | 6100 |
| 2024-07-23 | 68.84 | $25.30 | 10300 |
| 2024-07-22 | 67.40 | $25.34 | 11900 |
| 2024-07-19 | 65.86 | $25.30 | 6100 |
| 2024-07-18 | 64.25 | $25.28 | 14700 |
| 2024-07-17 | 62.55 | $25.32 | 10000 |
| 2024-07-16 | 60.74 | $25.25 | 10000 |
| 2024-07-15 | 58.83 | $25.21 | 9900 |
| 2024-07-12 | 56.83 | $25.25 | 16700 |
| 2024-07-11 | 54.72 | $25.17 | 7300 |
| 2024-07-10 | 52.50 | $25.10 | 8200 |
| 2024-07-09 | 50.16 | $25.10 | 12300 |
| 2024-07-08 | 47.68 | $25.11 | 9400 |
| 2024-07-05 | 45.08 | $25.08 | 9400 |
| 2024-07-03 | 42.33 | $25.08 | 7400 |
| 2024-07-02 | 39.44 | $25.04 | 23500 |
| 2024-07-01 | 36.40 | $25.05 | 18000 |
| 2024-06-28 | 33.20 | $25.08 | 6900 |
| 2024-06-27 | 29.80 | $25.04 | 9400 |
| 2024-06-26 | 26.22 | $25.04 | 6400 |
| 2024-06-25 | 22.46 | $25.02 | 13600 |
| 2024-06-24 | 18.49 | $25.10 | 10800 |
| 2024-06-21 | 14.27 | $25.10 | 9500 |
| 2024-06-20 | 9.84 | $25.09 | 6000 |
| 2024-06-18 | 5.16 | $25.06 | 8400 |
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