Is Goose Hollow Multi-Strategy Income ETF (GHMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goose Hollow Multi-Strategy Income ETF (GHMS) research center and poll results.
CBOE : GHMS
Goose Hollow Multi-Strategy Income ETF — Technical Indicators
$26.24 USD
$0.07 (0.29%)
- Volume
- 7.33K
- Average Volume
- 2.89K
- Market Capitalization
- $16.47M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.83
- Year Low
- $24.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.28
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.32
Average
25.96
Maximum
26.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 26.28 | $26.24 | 7329 |
| 2025-11-24 | 26.30 | $26.17 | 84500 |
| 2025-11-21 | 26.32 | $26.21 | 44033 |
| 2025-11-20 | 26.34 | $26.22 | 2600 |
| 2025-11-19 | 26.36 | $26.16 | 7100 |
| 2025-11-18 | 26.38 | $26.20 | 200 |
| 2025-11-17 | 26.40 | $26.22 | 2603 |
| 2025-11-14 | 26.42 | $26.21 | 5600 |
| 2025-11-13 | 26.43 | $26.31 | 100 |
| 2025-11-12 | 26.44 | $26.43 | 1116 |
| 2025-11-11 | 26.45 | $26.43 | 1300 |
| 2025-11-10 | 26.45 | $26.35 | 3001 |
| 2025-11-07 | 26.46 | $26.32 | 13100 |
| 2025-11-06 | 26.46 | $26.29 | 4348 |
| 2025-11-05 | 26.47 | $26.21 | 100 |
| 2025-11-04 | 26.49 | $26.30 | 200 |
| 2025-11-03 | 26.50 | $26.28 | 100 |
| 2025-10-31 | 26.51 | $26.33 | 214 |
| 2025-10-30 | 26.53 | $26.35 | 100 |
| 2025-10-29 | 26.54 | $26.45 | 300 |
| 2025-10-28 | 26.55 | $26.62 | 107 |
| 2025-10-27 | 26.55 | $26.60 | 206 |
| 2025-10-24 | 26.55 | $26.57 | 843 |
| 2025-10-23 | 26.55 | $26.54 | 316 |
| 2025-10-22 | 26.54 | $26.59 | 300 |
| 2025-10-21 | 26.54 | $26.56 | 12800 |
| 2025-10-20 | 26.54 | $26.56 | 100 |
| 2025-10-17 | 26.54 | $26.49 | 913 |
| 2025-10-16 | 26.55 | $26.50 | 100 |
| 2025-10-15 | 26.56 | $26.56 | 100 |
| 2025-10-14 | 26.58 | $26.51 | 800 |
| 2025-10-13 | 26.60 | $26.49 | 317 |
| 2025-10-10 | 26.61 | $26.45 | 208 |
| 2025-10-09 | 26.63 | $26.51 | 6700 |
| 2025-10-08 | 26.64 | $26.57 | 131 |
| 2025-10-07 | 26.64 | $26.52 | 5833 |
| 2025-10-06 | 26.65 | $26.51 | 100 |
| 2025-10-03 | 26.65 | $26.62 | 300 |
| 2025-10-02 | 26.65 | $26.64 | 100 |
| 2025-10-01 | 26.62 | $26.63 | 742 |
| 2025-09-30 | 26.60 | $26.58 | 117 |
| 2025-09-29 | 26.56 | $26.61 | 1630 |
| 2025-09-26 | 26.53 | $26.48 | 111 |
| 2025-09-25 | 26.51 | $26.48 | 2400 |
| 2025-09-24 | 26.49 | $26.52 | 2500 |
| 2025-09-23 | 26.47 | $26.59 | 214 |
| 2025-09-22 | 26.44 | $26.57 | 1505 |
| 2025-09-19 | 26.42 | $26.70 | 300 |
| 2025-09-18 | 26.38 | $26.74 | 246 |
| 2025-09-17 | 26.35 | $26.90 | 228 |
| 2025-09-16 | 26.30 | $26.89 | 100 |
| 2025-09-15 | 26.26 | $26.76 | 740 |
| 2025-09-12 | 26.22 | $26.68 | 100 |
| 2025-09-11 | 26.19 | $26.72 | 1342 |
| 2025-09-10 | 26.17 | $26.67 | 1300 |
| 2025-09-09 | 26.14 | $26.63 | 1200 |
| 2025-09-08 | 26.12 | $26.67 | 217 |
| 2025-09-05 | 26.09 | $26.45 | 200 |
| 2025-09-04 | 26.08 | $26.19 | 100 |
| 2025-09-03 | 26.08 | $26.08 | 700 |
| 2025-09-02 | 26.09 | $25.87 | 1900 |
| 2025-08-29 | 26.11 | $26.05 | 2300 |
| 2025-08-28 | 26.11 | $26.12 | 200 |
| 2025-08-27 | 26.09 | $26.04 | 931 |
| 2025-08-26 | 26.08 | $26.05 | 200 |
| 2025-08-25 | 26.09 | $26.06 | 600 |
| 2025-08-22 | 26.07 | $26.12 | 139 |
| 2025-08-21 | 26.06 | $25.93 | 100 |
| 2025-08-20 | 26.06 | $26.05 | 313 |
| 2025-08-19 | 26.04 | $26.06 | 1324 |
| 2025-08-18 | 26.04 | $26.00 | 100 |
| 2025-08-15 | 26.02 | $25.98 | 1200 |
| 2025-08-14 | 26.00 | $26.11 | 400 |
| 2025-08-13 | 25.98 | $26.25 | 135 |
| 2025-08-12 | 25.95 | $26.10 | 2007 |
| 2025-08-11 | 25.92 | $26.17 | 4441 |
| 2025-08-08 | 25.91 | $26.15 | 10200 |
| 2025-08-07 | 25.89 | $26.21 | 300 |
| 2025-08-06 | 25.88 | $26.21 | 128 |
| 2025-08-05 | 25.87 | $26.29 | 124 |
| 2025-08-04 | 25.85 | $26.20 | 1039 |
| 2025-08-01 | 25.83 | $26.02 | 205 |
| 2025-07-31 | 25.84 | $25.85 | 3500 |
| 2025-07-30 | 25.86 | $25.84 | 1100 |
| 2025-07-29 | 25.88 | $26.18 | 17227 |
| 2025-07-28 | 25.88 | $25.75 | 100 |
| 2025-07-25 | 25.89 | $25.85 | 2234 |
| 2025-07-24 | 25.90 | $25.84 | 900 |
| 2025-07-23 | 25.91 | $25.83 | 100 |
| 2025-07-22 | 25.92 | $25.88 | 100 |
| 2025-07-21 | 25.92 | $25.75 | 1015 |
| 2025-07-18 | 25.92 | $25.57 | 2348 |
| 2025-07-17 | 25.93 | $25.64 | 1429 |
| 2025-07-16 | 25.94 | $25.62 | 1600 |
| 2025-07-15 | 25.97 | $25.63 | 600 |
| 2025-07-14 | 26.00 | $25.79 | 1000 |
| 2025-07-11 | 26.02 | $25.82 | 5132 |
| 2025-07-10 | 26.04 | $26.01 | 1507 |
| 2025-07-09 | 26.05 | $26.03 | 10700 |
| 2025-07-08 | 26.06 | $25.81 | 1801 |
| 2025-07-07 | 26.07 | $25.96 | 1207 |
| 2025-07-03 | 26.08 | $26.16 | 1606 |
| 2025-07-02 | 26.08 | $26.23 | 100 |
| 2025-07-01 | 26.07 | $26.26 | 100 |
| 2025-06-30 | 26.06 | $26.16 | 241 |
| 2025-06-27 | 26.05 | $26.01 | 3707 |
| 2025-06-26 | 26.06 | $26.08 | 5040 |
| 2025-06-25 | 26.05 | $25.96 | 6725 |
| 2025-06-24 | 26.06 | $25.98 | 918 |
| 2025-06-23 | 26.06 | $25.87 | 700 |
| 2025-06-20 | 26.06 | $25.83 | 1040 |
| 2025-06-18 | 26.06 | $25.81 | 3300 |
| 2025-06-17 | 26.07 | $25.68 | 64409 |
| 2025-06-16 | 26.09 | $26.26 | 100 |
| 2025-06-13 | 26.07 | $26.23 | 2100 |
| 2025-06-12 | 26.06 | $26.28 | 510 |
| 2025-06-11 | 26.04 | $26.22 | 2022 |
| 2025-06-10 | 26.03 | $26.19 | 1900 |
| 2025-06-09 | 26.01 | $26.18 | 900 |
| 2025-06-06 | 26.00 | $26.14 | 1200 |
| 2025-06-05 | 25.98 | $26.14 | 1400 |
| 2025-06-04 | 25.97 | $26.12 | 900 |
| 2025-06-03 | 25.96 | $26.06 | 100 |
| 2025-06-02 | 25.96 | $26.02 | 100 |
| 2025-05-30 | 25.95 | $26.01 | 100 |
| 2025-05-29 | 25.94 | $26.04 | 100 |
| 2025-05-28 | 25.94 | $25.97 | 6026 |
| 2025-05-27 | 25.93 | $26.07 | 1700 |
| 2025-05-23 | 25.92 | $25.98 | 1813 |
| 2025-05-22 | 25.91 | $25.99 | 21400 |
| 2025-05-21 | 25.89 | $25.89 | 1038 |
| 2025-05-20 | 25.87 | $25.96 | 2718 |
| 2025-05-19 | 25.85 | $25.96 | 1509 |
| 2025-05-16 | 25.82 | $25.96 | 900 |
| 2025-05-15 | 25.79 | $25.98 | 139 |
| 2025-05-14 | 25.76 | $25.94 | 10300 |
| 2025-05-13 | 25.73 | $25.96 | 100 |
| 2025-05-12 | 25.69 | $25.84 | 500 |
| 2025-05-09 | 25.65 | $25.91 | 900 |
| 2025-05-08 | 25.62 | $25.85 | 100 |
| 2025-05-07 | 25.58 | $25.97 | 200 |
| 2025-05-06 | 25.53 | $25.89 | 1200 |
| 2025-05-05 | 25.50 | $25.99 | 13608 |
| 2025-05-02 | 25.50 | $25.84 | 6226 |
| 2025-05-01 | 25.51 | $25.87 | 2000 |
| 2025-04-30 | 25.51 | $25.89 | 3920 |
| 2025-04-29 | 25.52 | $25.83 | 424 |
| 2025-04-28 | 25.52 | $25.81 | 441 |
| 2025-04-25 | 25.53 | $25.78 | 700 |
| 2025-04-24 | 25.54 | $25.68 | 112 |
| 2025-04-23 | 25.56 | $25.56 | 100 |
| 2025-04-22 | 25.58 | $25.46 | 1819 |
| 2025-04-21 | 25.60 | $25.43 | 1039 |
| 2025-04-17 | 25.63 | $25.37 | 2530 |
| 2025-04-16 | 25.66 | $25.39 | 544 |
| 2025-04-15 | 25.70 | $25.33 | 203 |
| 2025-04-14 | 25.73 | $25.07 | 11546 |
| 2025-04-11 | 25.77 | $25.08 | 537 |
| 2025-04-10 | 25.81 | $25.33 | 400 |
| 2025-04-09 | 25.84 | $25.05 | 36622 |
| 2025-04-08 | 25.88 | $24.86 | 16117 |
| 2025-04-07 | 25.92 | $25.37 | 433 |
| 2025-04-04 | 25.96 | $25.93 | 900 |
| 2025-04-03 | 25.96 | $26.06 | 34800 |
| 2025-04-02 | 25.96 | $25.97 | 5510 |
| 2025-04-01 | 25.95 | $25.96 | 216 |
| 2025-03-31 | 25.96 | $25.92 | 100 |
| 2025-03-28 | 25.96 | $25.98 | 4100 |
| 2025-03-27 | 25.96 | $25.90 | 846 |
| 2025-03-26 | 25.97 | $26.08 | 11200 |
| 2025-03-25 | 25.97 | $25.98 | 1400 |
| 2025-03-24 | 25.97 | $25.89 | 1200 |
| 2025-03-21 | 25.97 | $25.99 | 3906 |
| 2025-03-20 | 25.96 | $26.08 | 4139 |
| 2025-03-19 | 25.94 | $26.07 | 2200 |
| 2025-03-18 | 25.93 | $26.03 | 200 |
| 2025-03-17 | 25.92 | $25.90 | 500 |
| 2025-03-14 | 25.91 | $25.82 | 1400 |
| 2025-03-13 | 25.90 | $25.92 | 26200 |
| 2025-03-12 | 25.89 | $25.82 | 2234 |
| 2025-03-11 | 25.89 | $25.82 | 10522 |
| 2025-03-10 | 25.89 | $26.04 | 947 |
| 2025-03-07 | 25.88 | $25.91 | 900 |
| 2025-03-06 | 25.87 | $26.03 | 630 |
| 2025-03-05 | 25.86 | $25.90 | 100 |
| 2025-03-04 | 25.84 | $26.09 | 2248 |
| 2025-03-03 | 25.82 | $26.03 | 300 |
| 2025-02-28 | 25.80 | $25.98 | 807 |
| 2025-02-27 | 25.78 | $26.06 | 118 |
| 2025-02-26 | 25.76 | $26.05 | 747 |
| 2025-02-25 | 25.74 | $25.87 | 3800 |
| 2025-02-24 | 25.73 | $25.89 | 4700 |
| 2025-02-21 | 25.71 | $25.85 | 326 |
| 2025-02-20 | 25.70 | $25.78 | 200 |
| 2025-02-19 | 25.68 | $25.80 | 2900 |
| 2025-02-18 | 25.67 | $25.82 | 124 |
| 2025-02-14 | 25.65 | $25.79 | 1109 |
| 2025-02-13 | 25.63 | $25.62 | 1517 |
| 2025-02-12 | 25.61 | $25.73 | 149 |
| 2025-02-11 | 25.58 | $25.74 | 28000 |
| 2025-02-10 | 25.55 | $25.75 | 341 |
| 2025-02-07 | 25.53 | $25.84 | 1339 |
| 2025-02-06 | 25.51 | $25.86 | 1000 |
| 2025-02-05 | 25.49 | $25.70 | 200 |
| 2025-02-04 | 25.48 | $25.62 | 800 |
| 2025-02-03 | 25.46 | $25.62 | 609 |
| 2025-01-31 | 25.45 | $25.68 | 100 |
| 2025-01-30 | 25.43 | $25.60 | 100 |
| 2025-01-29 | 25.41 | $25.65 | 4225 |
| 2025-01-28 | 25.40 | $25.68 | 1705 |
| 2025-01-27 | 25.38 | $25.61 | 941 |
| 2025-01-24 | 25.36 | $25.55 | 400 |
| 2025-01-23 | 25.35 | $25.50 | 3532 |
| 2025-01-22 | 25.34 | $25.53 | 200 |
| 2025-01-21 | 25.32 | $25.43 | 22628 |
| 2025-01-17 | 25.32 | $25.43 | 800 |
| 2025-01-16 | 25.33 | $25.40 | 616 |
| 2025-01-15 | 25.37 | $25.23 | 100 |
| 2025-01-14 | 25.42 | $25.17 | 1242 |
| 2025-01-13 | 25.48 | $25.24 | 331 |
| 2025-01-10 | 25.53 | $25.35 | 538 |
| 2025-01-08 | 25.58 | $25.35 | 1200 |
| 2025-01-07 | 25.63 | $25.54 | 12800 |
| 2025-01-06 | 25.67 | $25.36 | 200 |
| 2025-01-03 | 25.73 | $25.37 | 100 |
| 2025-01-02 | 25.78 | $25.33 | — |
| 2024-12-31 | 25.83 | $25.30 | 3800 |
| 2024-12-30 | 25.88 | $25.25 | 5703 |
| 2024-12-27 | 25.92 | $25.35 | 436 |
| 2024-12-26 | 25.96 | $25.31 | 54208 |
| 2024-12-24 | 26.01 | $25.30 | 1442 |
| 2024-12-23 | 26.04 | $25.33 | 231 |
| 2024-12-20 | 26.08 | $25.22 | 2200 |
| 2024-12-19 | 26.12 | $25.22 | 22813 |
| 2024-12-18 | 26.17 | $25.42 | 300 |
| 2024-12-17 | 26.20 | $25.47 | 425 |
| 2024-12-16 | 26.23 | $26.23 | 3800 |
| 2024-12-13 | 26.22 | $26.23 | 1643 |
| 2024-12-12 | 26.21 | $26.34 | 1113 |
| 2024-12-11 | 26.20 | $26.33 | 1000 |
| 2024-12-10 | 26.20 | $26.35 | 307 |
| 2024-12-09 | 26.20 | $26.39 | 500 |
| 2024-12-06 | 26.19 | $26.37 | 103 |
| 2024-12-05 | 26.18 | $26.48 | 14200 |
| 2024-12-04 | 26.17 | $26.32 | 300 |
| 2024-12-03 | 26.17 | $26.29 | 4300 |
| 2024-12-02 | 26.16 | $26.30 | 7400 |
| 2024-11-29 | 26.16 | $26.20 | — |
| 2024-11-27 | 26.16 | $26.14 | 829 |
| 2024-11-26 | 26.16 | $26.17 | 1636 |
| 2024-11-25 | 26.16 | $26.06 | 2545 |
| 2024-11-22 | 26.18 | $26.05 | 231 |
| 2024-11-21 | 26.19 | $26.10 | 10100 |
| 2024-11-20 | 26.20 | $26.09 | 810 |
| 2024-11-19 | 26.22 | $26.08 | 5000 |
| 2024-11-18 | 26.23 | $26.02 | 100 |
| 2024-11-15 | 26.25 | $26.00 | 100 |
| 2024-11-14 | 26.28 | $26.04 | 100 |
| 2024-11-13 | 26.30 | $26.12 | 100 |
| 2024-11-12 | 26.33 | $26.34 | 1400 |
| 2024-11-11 | 26.34 | $26.34 | 2516 |
| 2024-11-08 | 26.35 | $26.33 | 4048 |
| 2024-11-07 | 26.36 | $26.21 | 11100 |
| 2024-11-06 | 26.37 | $26.27 | 1300 |
| 2024-11-05 | 26.38 | $26.19 | 124 |
| 2024-11-04 | 26.40 | $26.18 | 100 |
| 2024-11-01 | 26.42 | $26.20 | 1032 |
| 2024-10-31 | 26.44 | $26.23 | 1400 |
| 2024-10-30 | 26.47 | $26.20 | 117 |
| 2024-10-29 | 26.50 | $26.24 | 1000 |
| 2024-10-28 | 26.52 | $26.30 | 100 |
| 2024-10-25 | 26.54 | $26.31 | 221 |
| 2024-10-24 | 26.56 | $26.30 | 400 |
| 2024-10-23 | 26.58 | $26.40 | 4816 |
| 2024-10-22 | 26.60 | $26.41 | 100 |
| 2024-10-21 | 26.61 | $26.48 | 631 |
| 2024-10-18 | 26.62 | $26.48 | 24600 |
| 2024-10-17 | 26.63 | $26.51 | 2231 |
| 2024-10-16 | 26.63 | $26.62 | 8805 |
| 2024-10-15 | 26.63 | $26.54 | 100 |
| 2024-10-14 | 26.64 | $26.54 | 100 |
| 2024-10-11 | 26.64 | $26.49 | 532 |
| 2024-10-10 | 26.64 | $26.48 | 100 |
| 2024-10-09 | 26.64 | $26.54 | 400 |
| 2024-10-08 | 26.63 | $26.48 | 822 |
| 2024-10-07 | 26.63 | $26.55 | 500 |
| 2024-10-04 | 26.62 | $26.68 | 4900 |
| 2024-10-03 | 26.60 | $26.77 | 100 |
| 2024-10-02 | 26.58 | $26.78 | 100 |
| 2024-10-01 | 26.56 | $26.72 | 528 |
| 2024-09-30 | 26.54 | $26.75 | 100 |
| 2024-09-27 | 26.52 | $26.67 | 100 |
| 2024-09-26 | 26.50 | $26.69 | — |
| 2024-09-25 | 26.49 | $26.75 | 100 |
| 2024-09-24 | 26.47 | $26.64 | 200 |
| 2024-09-23 | 26.46 | $26.68 | 234 |
| 2024-09-20 | 26.44 | $26.68 | 100 |
| 2024-09-19 | 26.43 | $26.59 | 21510 |
| 2024-09-18 | 26.42 | $26.65 | 1400 |
| 2024-09-17 | 26.41 | $26.63 | 6600 |
| 2024-09-16 | 26.39 | $26.54 | 244 |
| 2024-09-13 | 26.37 | $26.45 | 8100 |
| 2024-09-12 | 26.36 | $26.47 | 3900 |
| 2024-09-11 | 26.35 | $26.43 | 2100 |
| 2024-09-10 | 26.34 | $26.41 | 2100 |
| 2024-09-09 | 26.33 | $26.39 | 100 |
| 2024-09-06 | 26.32 | $26.40 | 400 |
| 2024-09-05 | 26.30 | $26.34 | 144 |
| 2024-09-04 | 26.28 | $26.26 | 1300 |
| 2024-09-03 | 26.27 | $26.35 | 1117 |
| 2024-08-30 | 26.26 | $26.30 | — |
| 2024-08-29 | 26.25 | $26.34 | 100 |
| 2024-08-28 | 26.24 | $26.43 | 100 |
| 2024-08-27 | 26.21 | $26.44 | 100 |
| 2024-08-26 | 26.19 | $26.45 | 237 |
| 2024-08-23 | 26.16 | $26.33 | 202 |
| 2024-08-22 | 26.14 | $26.43 | 228 |
| 2024-08-21 | 26.11 | $26.40 | 738 |
| 2024-08-20 | 26.08 | $26.31 | 9500 |
| 2024-08-19 | 26.07 | $26.27 | 1315 |
| 2024-08-16 | 26.05 | $26.24 | 200 |
| 2024-08-15 | 26.04 | $26.29 | 1900 |
| 2024-08-14 | 26.02 | $26.27 | 12302 |
| 2024-08-13 | 26.01 | $26.17 | — |
| 2024-08-12 | 26.00 | $26.20 | 2600 |
| 2024-08-09 | 25.99 | $26.13 | 646 |
| 2024-08-08 | 25.97 | $26.05 | 937 |
| 2024-08-07 | 25.96 | $26.01 | 10400 |
| 2024-08-06 | 25.94 | $26.00 | 4100 |
| 2024-08-05 | 25.93 | $26.18 | 100 |
| 2024-08-02 | 25.90 | $26.08 | 423 |
| 2024-08-01 | 25.88 | $26.07 | 700 |
| 2024-07-31 | 25.85 | $25.97 | 3100 |
| 2024-07-30 | 25.83 | $25.93 | 27600 |
| 2024-07-29 | 25.81 | $25.92 | 100 |
| 2024-07-26 | 25.79 | $25.86 | 1035 |
| 2024-07-25 | 25.78 | $25.83 | 300 |
| 2024-07-24 | 25.77 | $25.91 | 100 |
| 2024-07-23 | 25.75 | $25.93 | 1800 |
| 2024-07-22 | 25.73 | $25.94 | 21908 |
| 2024-07-19 | 25.71 | $25.97 | — |
| 2024-07-18 | 25.70 | $26.02 | 300 |
| 2024-07-17 | 25.67 | $26.02 | 742 |
| 2024-07-16 | 25.67 | $25.95 | 445 |
| 2024-07-15 | 25.67 | $25.94 | 2403 |
| 2024-07-12 | 25.68 | $25.85 | — |
| 2024-07-11 | 25.68 | $25.78 | — |
| 2024-07-10 | 25.69 | $25.71 | 100 |
| 2024-07-09 | 25.70 | $25.68 | 21930 |
| 2024-07-08 | 25.72 | $25.73 | 600 |
| 2024-07-05 | 25.74 | $25.62 | 10230 |
| 2024-07-03 | 25.76 | $25.52 | — |
| 2024-07-02 | 25.78 | $25.51 | 700 |
| 2024-07-01 | 25.81 | $25.55 | 110 |
| 2024-06-28 | 25.82 | $25.57 | 600 |
| 2024-06-27 | 25.84 | $25.56 | 2600 |
| 2024-06-26 | 25.87 | $25.60 | 500 |
| 2024-06-25 | 25.89 | $25.58 | 102 |
| 2024-06-24 | 25.91 | $25.57 | — |
| 2024-06-21 | 25.93 | $25.56 | 1900 |
| 2024-06-20 | 25.95 | $25.59 | 200 |
| 2024-06-18 | 25.97 | $25.53 | 203 |
| 2024-06-17 | 25.99 | $26.00 | 1938 |
| 2024-06-14 | 25.99 | $26.03 | 1137 |
| 2024-06-13 | 25.98 | $26.02 | 100 |
| 2024-06-12 | 25.98 | $25.93 | 100 |
| 2024-06-11 | 25.96 | $25.93 | 2000 |
| 2024-06-10 | 25.94 | $25.97 | 1500 |
| 2024-06-07 | 25.92 | $26.07 | 2618 |
| 2024-06-06 | 25.89 | $26.08 | 21200 |
| 2024-06-05 | 25.87 | $26.03 | 212 |
| 2024-06-04 | 25.84 | $26.01 | 100 |
| 2024-06-03 | 25.82 | $25.99 | 1446 |
| 2024-05-31 | 25.79 | $25.87 | 418 |
| 2024-05-30 | 25.77 | $25.92 | 2300 |
| 2024-05-29 | 25.73 | $26.07 | 231 |
| 2024-05-28 | 25.69 | $26.09 | 3304 |
| 2024-05-24 | 25.65 | $26.03 | 25742 |
| 2024-05-23 | 25.61 | $25.86 | 45733 |
| 2024-05-22 | 25.58 | $26.01 | 77800 |
| 2024-05-21 | 25.55 | $25.99 | 944 |
| 2024-05-20 | 25.52 | $25.96 | 508 |
| 2024-05-17 | 25.50 | $25.99 | 76109 |
| 2024-05-16 | 25.47 | $25.87 | 33831 |
| 2024-05-15 | 25.45 | $25.86 | 12128 |
| 2024-05-14 | 25.43 | $25.56 | 100 |
| 2024-05-13 | 25.43 | $25.55 | 605 |
| 2024-05-10 | 25.44 | $25.57 | 100 |
| 2024-05-09 | 25.44 | $25.54 | 100 |
| 2024-05-08 | 25.44 | $25.58 | 100 |
| 2024-05-07 | 25.45 | $25.56 | 100 |
| 2024-05-06 | 25.47 | $25.52 | 100 |
| 2024-05-03 | 25.48 | $25.43 | 900 |
| 2024-05-02 | 25.50 | $25.35 | 2012 |
| 2024-05-01 | 25.52 | $25.24 | 1018 |
| 2024-04-30 | 25.55 | $25.28 | 110 |
| 2024-04-29 | 25.58 | $25.23 | 1200 |
| 2024-04-26 | 25.60 | $25.27 | — |
| 2024-04-25 | 25.63 | $25.30 | 423 |
| 2024-04-24 | 25.66 | $25.44 | 600 |
| 2024-04-23 | 25.68 | $25.38 | 506 |
| 2024-04-22 | 25.70 | $25.46 | 100 |
| 2024-04-19 | 25.72 | $25.46 | 100 |
| 2024-04-18 | 25.75 | $25.48 | 4713 |
| 2024-04-17 | 25.77 | $25.46 | 100 |
| 2024-04-16 | 25.78 | $25.52 | 700 |
| 2024-04-15 | 25.80 | $25.63 | 935 |
| 2024-04-12 | 25.81 | $25.62 | 500 |
| 2024-04-11 | 25.82 | $25.62 | 149 |
| 2024-04-10 | 25.83 | $25.83 | 100 |
| 2024-04-09 | 25.83 | $25.84 | 100 |
| 2024-04-08 | 25.84 | $25.81 | 1929 |
| 2024-04-05 | 25.84 | $25.79 | 100 |
| 2024-04-04 | 25.85 | $25.83 | 1812 |
| 2024-04-03 | 25.85 | $25.77 | 100 |
| 2024-04-02 | 25.85 | $25.76 | 800 |
| 2024-04-01 | 25.85 | $25.71 | 1400 |
| 2024-03-28 | 25.84 | $25.81 | 100 |
| 2024-03-27 | 25.84 | $25.89 | 100 |
| 2024-03-26 | 25.83 | $25.90 | 1900 |
| 2024-03-25 | 25.82 | $25.88 | 800 |
| 2024-03-22 | 25.82 | $25.86 | 100 |
| 2024-03-21 | 25.81 | $25.89 | 100 |
| 2024-03-20 | 25.80 | $25.89 | 100 |
| 2024-03-19 | 25.81 | $25.82 | 119 |
| 2024-03-18 | 25.80 | $25.80 | 342 |
| 2024-03-15 | 25.80 | $25.82 | — |
| 2024-03-14 | 25.79 | $25.81 | 100 |
| 2024-03-13 | 25.79 | $25.90 | 600 |
| 2024-03-12 | 25.77 | $25.90 | 400 |
| 2024-03-11 | 25.76 | $25.91 | 100 |
| 2024-03-08 | 25.75 | $25.89 | 206 |
| 2024-03-07 | 25.73 | $25.88 | 200 |
| 2024-03-06 | 25.72 | $25.82 | 309 |
| 2024-03-05 | 25.71 | $25.79 | 300 |
| 2024-03-04 | 25.70 | $25.77 | 100 |
| 2024-03-01 | 25.70 | $25.65 | 900 |
| 2024-02-29 | 25.70 | $25.76 | 100 |
| 2024-02-28 | 25.70 | $25.72 | — |
| 2024-02-27 | 25.70 | $25.71 | 100 |
| 2024-02-26 | 25.70 | $25.72 | 300 |
| 2024-02-23 | 25.70 | $25.75 | 3802 |
| 2024-02-22 | 25.69 | $25.71 | 100 |
| 2024-02-21 | 25.69 | $25.98 | 1400 |
| 2024-02-20 | 25.67 | $25.71 | 100 |
| 2024-02-16 | 25.66 | $25.70 | 100 |
| 2024-02-15 | 25.65 | $25.74 | 200 |
| 2024-02-14 | 25.64 | $25.69 | 311 |
| 2024-02-13 | 25.64 | $25.63 | 723 |
| 2024-02-12 | 25.64 | $25.70 | 500 |
| 2024-02-09 | 25.64 | $25.61 | — |
| 2024-02-08 | 25.65 | $25.57 | 47341 |
| 2024-02-07 | 25.65 | $25.65 | 1013 |
| 2024-02-06 | 25.65 | $25.65 | 300 |
| 2024-02-05 | 25.65 | $25.55 | 100 |
| 2024-02-02 | 25.66 | $25.70 | 802 |
| 2024-02-01 | 25.65 | $25.75 | — |
| 2024-01-31 | 25.64 | $25.79 | 300 |
| 2024-01-30 | 25.64 | $25.73 | — |
| 2024-01-29 | 25.65 | $25.69 | 400 |
| 2024-01-26 | 25.65 | $25.66 | 100 |
| 2024-01-25 | 25.67 | $25.66 | 100 |
| 2024-01-24 | 25.68 | $25.61 | 443 |
| 2024-01-23 | 25.69 | $25.58 | 4200 |
| 2024-01-22 | 25.70 | $25.62 | 2100 |
| 2024-01-19 | 25.71 | $25.51 | 700 |
| 2024-01-18 | 25.73 | $25.54 | 100 |
| 2024-01-17 | 25.75 | $25.55 | 100 |
| 2024-01-16 | 25.76 | $25.65 | — |
| 2024-01-12 | 25.76 | $25.75 | — |
| 2024-01-11 | 25.76 | $25.69 | 100 |
| 2024-01-10 | 25.75 | $25.68 | 400 |
| 2024-01-09 | 25.74 | $25.64 | — |
| 2024-01-08 | 25.73 | $25.69 | — |
| 2024-01-05 | 25.72 | $25.64 | 100 |
| 2024-01-04 | 25.71 | $25.53 | 1413 |
| 2024-01-03 | 25.71 | $25.68 | 405 |
| 2024-01-02 | 25.69 | $25.72 | 1149 |
| 2023-12-29 | 25.68 | $25.84 | 800 |
| 2023-12-28 | 25.66 | $25.83 | 100 |
| 2023-12-27 | 25.64 | $25.90 | 3900 |
| 2023-12-26 | 25.61 | $25.93 | 1700 |
| 2023-12-22 | 25.57 | $25.82 | 1900 |
| 2023-12-21 | 25.54 | $25.84 | 342 |
| 2023-12-20 | 25.51 | $25.82 | 424 |
| 2023-12-19 | 25.48 | $25.86 | 100 |
| 2023-12-18 | 25.44 | $25.84 | 400 |
| 2023-12-15 | 25.40 | $25.78 | 1114 |
| 2023-12-14 | 25.37 | $25.80 | 407529 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.29
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.40
Average
25.96
Maximum
26.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 26.29 | $26.24 | 7329 |
| 2025-11-24 | 26.30 | $26.17 | 84500 |
| 2025-11-21 | 26.31 | $26.21 | 44033 |
| 2025-11-20 | 26.32 | $26.22 | 2600 |
| 2025-11-19 | 26.34 | $26.16 | 7100 |
| 2025-11-18 | 26.35 | $26.20 | 200 |
| 2025-11-17 | 26.37 | $26.22 | 2603 |
| 2025-11-14 | 26.39 | $26.21 | 5600 |
| 2025-11-13 | 26.40 | $26.31 | 100 |
| 2025-11-12 | 26.41 | $26.43 | 1116 |
| 2025-11-11 | 26.41 | $26.43 | 1300 |
| 2025-11-10 | 26.41 | $26.35 | 3001 |
| 2025-11-07 | 26.42 | $26.32 | 13100 |
| 2025-11-06 | 26.43 | $26.29 | 4348 |
| 2025-11-05 | 26.44 | $26.21 | 100 |
| 2025-11-04 | 26.47 | $26.30 | 200 |
| 2025-11-03 | 26.49 | $26.28 | 100 |
| 2025-10-31 | 26.51 | $26.33 | 214 |
| 2025-10-30 | 26.53 | $26.35 | 100 |
| 2025-10-29 | 26.54 | $26.45 | 300 |
| 2025-10-28 | 26.55 | $26.62 | 107 |
| 2025-10-27 | 26.55 | $26.60 | 206 |
| 2025-10-24 | 26.54 | $26.57 | 843 |
| 2025-10-23 | 26.54 | $26.54 | 316 |
| 2025-10-22 | 26.54 | $26.59 | 300 |
| 2025-10-21 | 26.53 | $26.56 | 12800 |
| 2025-10-20 | 26.53 | $26.56 | 100 |
| 2025-10-17 | 26.53 | $26.49 | 913 |
| 2025-10-16 | 26.53 | $26.50 | 100 |
| 2025-10-15 | 26.53 | $26.56 | 100 |
| 2025-10-14 | 26.53 | $26.51 | 800 |
| 2025-10-13 | 26.53 | $26.49 | 317 |
| 2025-10-10 | 26.54 | $26.45 | 208 |
| 2025-10-09 | 26.55 | $26.51 | 6700 |
| 2025-10-08 | 26.55 | $26.57 | 131 |
| 2025-10-07 | 26.55 | $26.52 | 5833 |
| 2025-10-06 | 26.55 | $26.51 | 100 |
| 2025-10-03 | 26.55 | $26.62 | 300 |
| 2025-10-02 | 26.55 | $26.64 | 100 |
| 2025-10-01 | 26.54 | $26.63 | 742 |
| 2025-09-30 | 26.53 | $26.58 | 117 |
| 2025-09-29 | 26.52 | $26.61 | 1630 |
| 2025-09-26 | 26.51 | $26.48 | 111 |
| 2025-09-25 | 26.52 | $26.48 | 2400 |
| 2025-09-24 | 26.52 | $26.52 | 2500 |
| 2025-09-23 | 26.52 | $26.59 | 214 |
| 2025-09-22 | 26.51 | $26.57 | 1505 |
| 2025-09-19 | 26.51 | $26.70 | 300 |
| 2025-09-18 | 26.49 | $26.74 | 246 |
| 2025-09-17 | 26.46 | $26.90 | 228 |
| 2025-09-16 | 26.41 | $26.89 | 100 |
| 2025-09-15 | 26.36 | $26.76 | 740 |
| 2025-09-12 | 26.32 | $26.68 | 100 |
| 2025-09-11 | 26.28 | $26.72 | 1342 |
| 2025-09-10 | 26.24 | $26.67 | 1300 |
| 2025-09-09 | 26.19 | $26.63 | 1200 |
| 2025-09-08 | 26.15 | $26.67 | 217 |
| 2025-09-05 | 26.09 | $26.45 | 200 |
| 2025-09-04 | 26.05 | $26.19 | 100 |
| 2025-09-03 | 26.04 | $26.08 | 700 |
| 2025-09-02 | 26.04 | $25.87 | 1900 |
| 2025-08-29 | 26.05 | $26.05 | 2300 |
| 2025-08-28 | 26.05 | $26.12 | 200 |
| 2025-08-27 | 26.05 | $26.04 | 931 |
| 2025-08-26 | 26.05 | $26.05 | 200 |
| 2025-08-25 | 26.05 | $26.06 | 600 |
| 2025-08-22 | 26.05 | $26.12 | 139 |
| 2025-08-21 | 26.04 | $25.93 | 100 |
| 2025-08-20 | 26.05 | $26.05 | 313 |
| 2025-08-19 | 26.05 | $26.06 | 1324 |
| 2025-08-18 | 26.05 | $26.00 | 100 |
| 2025-08-15 | 26.05 | $25.98 | 1200 |
| 2025-08-14 | 26.06 | $26.11 | 400 |
| 2025-08-13 | 26.05 | $26.25 | 135 |
| 2025-08-12 | 26.03 | $26.10 | 2007 |
| 2025-08-11 | 26.03 | $26.17 | 4441 |
| 2025-08-08 | 26.01 | $26.15 | 10200 |
| 2025-08-07 | 26.00 | $26.21 | 300 |
| 2025-08-06 | 25.98 | $26.21 | 128 |
| 2025-08-05 | 25.95 | $26.29 | 124 |
| 2025-08-04 | 25.91 | $26.20 | 1039 |
| 2025-08-01 | 25.88 | $26.02 | 205 |
| 2025-07-31 | 25.87 | $25.85 | 3500 |
| 2025-07-30 | 25.87 | $25.84 | 1100 |
| 2025-07-29 | 25.88 | $26.18 | 17227 |
| 2025-07-28 | 25.84 | $25.75 | 100 |
| 2025-07-25 | 25.85 | $25.85 | 2234 |
| 2025-07-24 | 25.85 | $25.84 | 900 |
| 2025-07-23 | 25.86 | $25.83 | 100 |
| 2025-07-22 | 25.86 | $25.88 | 100 |
| 2025-07-21 | 25.86 | $25.75 | 1015 |
| 2025-07-18 | 25.87 | $25.57 | 2348 |
| 2025-07-17 | 25.90 | $25.64 | 1429 |
| 2025-07-16 | 25.93 | $25.62 | 1600 |
| 2025-07-15 | 25.96 | $25.63 | 600 |
| 2025-07-14 | 25.99 | $25.79 | 1000 |
| 2025-07-11 | 26.01 | $25.82 | 5132 |
| 2025-07-10 | 26.03 | $26.01 | 1507 |
| 2025-07-09 | 26.04 | $26.03 | 10700 |
| 2025-07-08 | 26.04 | $25.81 | 1801 |
| 2025-07-07 | 26.06 | $25.96 | 1207 |
| 2025-07-03 | 26.07 | $26.16 | 1606 |
| 2025-07-02 | 26.06 | $26.23 | 100 |
| 2025-07-01 | 26.04 | $26.26 | 100 |
| 2025-06-30 | 26.02 | $26.16 | 241 |
| 2025-06-27 | 26.01 | $26.01 | 3707 |
| 2025-06-26 | 26.01 | $26.08 | 5040 |
| 2025-06-25 | 26.00 | $25.96 | 6725 |
| 2025-06-24 | 26.00 | $25.98 | 918 |
| 2025-06-23 | 26.00 | $25.87 | 700 |
| 2025-06-20 | 26.02 | $25.83 | 1040 |
| 2025-06-18 | 26.04 | $25.81 | 3300 |
| 2025-06-17 | 26.06 | $25.68 | 64409 |
| 2025-06-16 | 26.10 | $26.26 | 100 |
| 2025-06-13 | 26.09 | $26.23 | 2100 |
| 2025-06-12 | 26.07 | $26.28 | 510 |
| 2025-06-11 | 26.05 | $26.22 | 2022 |
| 2025-06-10 | 26.03 | $26.19 | 1900 |
| 2025-06-09 | 26.01 | $26.18 | 900 |
| 2025-06-06 | 26.00 | $26.14 | 1200 |
| 2025-06-05 | 25.98 | $26.14 | 1400 |
| 2025-06-04 | 25.97 | $26.12 | 900 |
| 2025-06-03 | 25.95 | $26.06 | 100 |
| 2025-06-02 | 25.94 | $26.02 | 100 |
| 2025-05-30 | 25.93 | $26.01 | 100 |
| 2025-05-29 | 25.92 | $26.04 | 100 |
| 2025-05-28 | 25.91 | $25.97 | 6026 |
| 2025-05-27 | 25.90 | $26.07 | 1700 |
| 2025-05-23 | 25.88 | $25.98 | 1813 |
| 2025-05-22 | 25.87 | $25.99 | 21400 |
| 2025-05-21 | 25.86 | $25.89 | 1038 |
| 2025-05-20 | 25.86 | $25.96 | 2718 |
| 2025-05-19 | 25.85 | $25.96 | 1509 |
| 2025-05-16 | 25.84 | $25.96 | 900 |
| 2025-05-15 | 25.82 | $25.98 | 139 |
| 2025-05-14 | 25.81 | $25.94 | 10300 |
| 2025-05-13 | 25.79 | $25.96 | 100 |
| 2025-05-12 | 25.77 | $25.84 | 500 |
| 2025-05-09 | 25.77 | $25.91 | 900 |
| 2025-05-08 | 25.75 | $25.85 | 100 |
| 2025-05-07 | 25.74 | $25.97 | 200 |
| 2025-05-06 | 25.72 | $25.89 | 1200 |
| 2025-05-05 | 25.70 | $25.99 | 13608 |
| 2025-05-02 | 25.67 | $25.84 | 6226 |
| 2025-05-01 | 25.65 | $25.87 | 2000 |
| 2025-04-30 | 25.63 | $25.89 | 3920 |
| 2025-04-29 | 25.60 | $25.83 | 424 |
| 2025-04-28 | 25.58 | $25.81 | 441 |
| 2025-04-25 | 25.55 | $25.78 | 700 |
| 2025-04-24 | 25.53 | $25.68 | 112 |
| 2025-04-23 | 25.51 | $25.56 | 100 |
| 2025-04-22 | 25.51 | $25.46 | 1819 |
| 2025-04-21 | 25.52 | $25.43 | 1039 |
| 2025-04-17 | 25.52 | $25.37 | 2530 |
| 2025-04-16 | 25.54 | $25.39 | 544 |
| 2025-04-15 | 25.56 | $25.33 | 203 |
| 2025-04-14 | 25.58 | $25.07 | 11546 |
| 2025-04-11 | 25.63 | $25.08 | 537 |
| 2025-04-10 | 25.69 | $25.33 | 400 |
| 2025-04-09 | 25.73 | $25.05 | 36622 |
| 2025-04-08 | 25.80 | $24.86 | 16117 |
| 2025-04-07 | 25.90 | $25.37 | 433 |
| 2025-04-04 | 25.96 | $25.93 | 900 |
| 2025-04-03 | 25.96 | $26.06 | 34800 |
| 2025-04-02 | 25.95 | $25.97 | 5510 |
| 2025-04-01 | 25.95 | $25.96 | 216 |
| 2025-03-31 | 25.95 | $25.92 | 100 |
| 2025-03-28 | 25.95 | $25.98 | 4100 |
| 2025-03-27 | 25.94 | $25.90 | 846 |
| 2025-03-26 | 25.95 | $26.08 | 11200 |
| 2025-03-25 | 25.94 | $25.98 | 1400 |
| 2025-03-24 | 25.93 | $25.89 | 1200 |
| 2025-03-21 | 25.93 | $25.99 | 3906 |
| 2025-03-20 | 25.93 | $26.08 | 4139 |
| 2025-03-19 | 25.91 | $26.07 | 2200 |
| 2025-03-18 | 25.90 | $26.03 | 200 |
| 2025-03-17 | 25.88 | $25.90 | 500 |
| 2025-03-14 | 25.88 | $25.82 | 1400 |
| 2025-03-13 | 25.89 | $25.92 | 26200 |
| 2025-03-12 | 25.88 | $25.82 | 2234 |
| 2025-03-11 | 25.89 | $25.82 | 10522 |
| 2025-03-10 | 25.90 | $26.04 | 947 |
| 2025-03-07 | 25.88 | $25.91 | 900 |
| 2025-03-06 | 25.88 | $26.03 | 630 |
| 2025-03-05 | 25.86 | $25.90 | 100 |
| 2025-03-04 | 25.86 | $26.09 | 2248 |
| 2025-03-03 | 25.84 | $26.03 | 300 |
| 2025-02-28 | 25.82 | $25.98 | 807 |
| 2025-02-27 | 25.80 | $26.06 | 118 |
| 2025-02-26 | 25.77 | $26.05 | 747 |
| 2025-02-25 | 25.74 | $25.87 | 3800 |
| 2025-02-24 | 25.73 | $25.89 | 4700 |
| 2025-02-21 | 25.71 | $25.85 | 326 |
| 2025-02-20 | 25.70 | $25.78 | 200 |
| 2025-02-19 | 25.69 | $25.80 | 2900 |
| 2025-02-18 | 25.68 | $25.82 | 124 |
| 2025-02-14 | 25.66 | $25.79 | 1109 |
| 2025-02-13 | 25.65 | $25.62 | 1517 |
| 2025-02-12 | 25.65 | $25.73 | 149 |
| 2025-02-11 | 25.64 | $25.74 | 28000 |
| 2025-02-10 | 25.63 | $25.75 | 341 |
| 2025-02-07 | 25.62 | $25.84 | 1339 |
| 2025-02-06 | 25.59 | $25.86 | 1000 |
| 2025-02-05 | 25.57 | $25.70 | 200 |
| 2025-02-04 | 25.55 | $25.62 | 800 |
| 2025-02-03 | 25.54 | $25.62 | 609 |
| 2025-01-31 | 25.54 | $25.68 | 100 |
| 2025-01-30 | 25.52 | $25.60 | 100 |
| 2025-01-29 | 25.51 | $25.65 | 4225 |
| 2025-01-28 | 25.50 | $25.68 | 1705 |
| 2025-01-27 | 25.48 | $25.61 | 941 |
| 2025-01-24 | 25.47 | $25.55 | 400 |
| 2025-01-23 | 25.46 | $25.50 | 3532 |
| 2025-01-22 | 25.45 | $25.53 | 200 |
| 2025-01-21 | 25.44 | $25.43 | 22628 |
| 2025-01-17 | 25.45 | $25.43 | 800 |
| 2025-01-16 | 25.45 | $25.40 | 616 |
| 2025-01-15 | 25.45 | $25.23 | 100 |
| 2025-01-14 | 25.48 | $25.17 | 1242 |
| 2025-01-13 | 25.51 | $25.24 | 331 |
| 2025-01-10 | 25.54 | $25.35 | 538 |
| 2025-01-08 | 25.56 | $25.35 | 1200 |
| 2025-01-07 | 25.58 | $25.54 | 12800 |
| 2025-01-06 | 25.58 | $25.36 | 200 |
| 2025-01-03 | 25.61 | $25.37 | 100 |
| 2025-01-02 | 25.63 | $25.33 | — |
| 2024-12-31 | 25.66 | $25.30 | 3800 |
| 2024-12-30 | 25.70 | $25.25 | 5703 |
| 2024-12-27 | 25.75 | $25.35 | 436 |
| 2024-12-26 | 25.79 | $25.31 | 54208 |
| 2024-12-24 | 25.84 | $25.30 | 1442 |
| 2024-12-23 | 25.90 | $25.33 | 231 |
| 2024-12-20 | 25.96 | $25.22 | 2200 |
| 2024-12-19 | 26.04 | $25.22 | 22813 |
| 2024-12-18 | 26.12 | $25.42 | 300 |
| 2024-12-17 | 26.19 | $25.47 | 425 |
| 2024-12-16 | 26.27 | $26.23 | 3800 |
| 2024-12-13 | 26.28 | $26.23 | 1643 |
| 2024-12-12 | 26.28 | $26.34 | 1113 |
| 2024-12-11 | 26.27 | $26.33 | 1000 |
| 2024-12-10 | 26.27 | $26.35 | 307 |
| 2024-12-09 | 26.26 | $26.39 | 500 |
| 2024-12-06 | 26.25 | $26.37 | 103 |
| 2024-12-05 | 26.23 | $26.48 | 14200 |
| 2024-12-04 | 26.21 | $26.32 | 300 |
| 2024-12-03 | 26.19 | $26.29 | 4300 |
| 2024-12-02 | 26.18 | $26.30 | 7400 |
| 2024-11-29 | 26.17 | $26.20 | — |
| 2024-11-27 | 26.17 | $26.14 | 829 |
| 2024-11-26 | 26.17 | $26.17 | 1636 |
| 2024-11-25 | 26.17 | $26.06 | 2545 |
| 2024-11-22 | 26.18 | $26.05 | 231 |
| 2024-11-21 | 26.20 | $26.10 | 10100 |
| 2024-11-20 | 26.21 | $26.09 | 810 |
| 2024-11-19 | 26.22 | $26.08 | 5000 |
| 2024-11-18 | 26.24 | $26.02 | 100 |
| 2024-11-15 | 26.26 | $26.00 | 100 |
| 2024-11-14 | 26.29 | $26.04 | 100 |
| 2024-11-13 | 26.31 | $26.12 | 100 |
| 2024-11-12 | 26.33 | $26.34 | 1400 |
| 2024-11-11 | 26.33 | $26.34 | 2516 |
| 2024-11-08 | 26.33 | $26.33 | 4048 |
| 2024-11-07 | 26.33 | $26.21 | 11100 |
| 2024-11-06 | 26.34 | $26.27 | 1300 |
| 2024-11-05 | 26.35 | $26.19 | 124 |
| 2024-11-04 | 26.37 | $26.18 | 100 |
| 2024-11-01 | 26.38 | $26.20 | 1032 |
| 2024-10-31 | 26.40 | $26.23 | 1400 |
| 2024-10-30 | 26.42 | $26.20 | 117 |
| 2024-10-29 | 26.45 | $26.24 | 1000 |
| 2024-10-28 | 26.47 | $26.30 | 100 |
| 2024-10-25 | 26.49 | $26.31 | 221 |
| 2024-10-24 | 26.50 | $26.30 | 400 |
| 2024-10-23 | 26.53 | $26.40 | 4816 |
| 2024-10-22 | 26.54 | $26.41 | 100 |
| 2024-10-21 | 26.55 | $26.48 | 631 |
| 2024-10-18 | 26.56 | $26.48 | 24600 |
| 2024-10-17 | 26.57 | $26.51 | 2231 |
| 2024-10-16 | 26.57 | $26.62 | 8805 |
| 2024-10-15 | 26.57 | $26.54 | 100 |
| 2024-10-14 | 26.57 | $26.54 | 100 |
| 2024-10-11 | 26.58 | $26.49 | 532 |
| 2024-10-10 | 26.59 | $26.48 | 100 |
| 2024-10-09 | 26.60 | $26.54 | 400 |
| 2024-10-08 | 26.60 | $26.48 | 822 |
| 2024-10-07 | 26.61 | $26.55 | 500 |
| 2024-10-04 | 26.62 | $26.68 | 4900 |
| 2024-10-03 | 26.62 | $26.77 | 100 |
| 2024-10-02 | 26.60 | $26.78 | 100 |
| 2024-10-01 | 26.58 | $26.72 | 528 |
| 2024-09-30 | 26.57 | $26.75 | 100 |
| 2024-09-27 | 26.55 | $26.67 | 100 |
| 2024-09-26 | 26.53 | $26.69 | — |
| 2024-09-25 | 26.52 | $26.75 | 100 |
| 2024-09-24 | 26.49 | $26.64 | 200 |
| 2024-09-23 | 26.48 | $26.68 | 234 |
| 2024-09-20 | 26.45 | $26.68 | 100 |
| 2024-09-19 | 26.43 | $26.59 | 21510 |
| 2024-09-18 | 26.41 | $26.65 | 1400 |
| 2024-09-17 | 26.39 | $26.63 | 6600 |
| 2024-09-16 | 26.36 | $26.54 | 244 |
| 2024-09-13 | 26.35 | $26.45 | 8100 |
| 2024-09-12 | 26.33 | $26.47 | 3900 |
| 2024-09-11 | 26.32 | $26.43 | 2100 |
| 2024-09-10 | 26.31 | $26.41 | 2100 |
| 2024-09-09 | 26.30 | $26.39 | 100 |
| 2024-09-06 | 26.29 | $26.40 | 400 |
| 2024-09-05 | 26.28 | $26.34 | 144 |
| 2024-09-04 | 26.27 | $26.26 | 1300 |
| 2024-09-03 | 26.27 | $26.35 | 1117 |
| 2024-08-30 | 26.26 | $26.30 | — |
| 2024-08-29 | 26.26 | $26.34 | 100 |
| 2024-08-28 | 26.25 | $26.43 | 100 |
| 2024-08-27 | 26.23 | $26.44 | 100 |
| 2024-08-26 | 26.21 | $26.45 | 237 |
| 2024-08-23 | 26.19 | $26.33 | 202 |
| 2024-08-22 | 26.17 | $26.43 | 228 |
| 2024-08-21 | 26.14 | $26.40 | 738 |
| 2024-08-20 | 26.12 | $26.31 | 9500 |
| 2024-08-19 | 26.10 | $26.27 | 1315 |
| 2024-08-16 | 26.08 | $26.24 | 200 |
| 2024-08-15 | 26.06 | $26.29 | 1900 |
| 2024-08-14 | 26.04 | $26.27 | 12302 |
| 2024-08-13 | 26.01 | $26.17 | — |
| 2024-08-12 | 25.99 | $26.20 | 2600 |
| 2024-08-09 | 25.97 | $26.13 | 646 |
| 2024-08-08 | 25.96 | $26.05 | 937 |
| 2024-08-07 | 25.95 | $26.01 | 10400 |
| 2024-08-06 | 25.94 | $26.00 | 4100 |
| 2024-08-05 | 25.93 | $26.18 | 100 |
| 2024-08-02 | 25.91 | $26.08 | 423 |
| 2024-08-01 | 25.89 | $26.07 | 700 |
| 2024-07-31 | 25.87 | $25.97 | 3100 |
| 2024-07-30 | 25.86 | $25.93 | 27600 |
| 2024-07-29 | 25.85 | $25.92 | 100 |
| 2024-07-26 | 25.85 | $25.86 | 1035 |
| 2024-07-25 | 25.84 | $25.83 | 300 |
| 2024-07-24 | 25.84 | $25.91 | 100 |
| 2024-07-23 | 25.84 | $25.93 | 1800 |
| 2024-07-22 | 25.83 | $25.94 | 21908 |
| 2024-07-19 | 25.82 | $25.97 | — |
| 2024-07-18 | 25.80 | $26.02 | 300 |
| 2024-07-17 | 25.78 | $26.02 | 742 |
| 2024-07-16 | 25.75 | $25.95 | 445 |
| 2024-07-15 | 25.73 | $25.94 | 2403 |
| 2024-07-12 | 25.71 | $25.85 | — |
| 2024-07-11 | 25.69 | $25.78 | — |
| 2024-07-10 | 25.68 | $25.71 | 100 |
| 2024-07-09 | 25.68 | $25.68 | 21930 |
| 2024-07-08 | 25.68 | $25.73 | 600 |
| 2024-07-05 | 25.68 | $25.62 | 10230 |
| 2024-07-03 | 25.68 | $25.52 | — |
| 2024-07-02 | 25.70 | $25.51 | 700 |
| 2024-07-01 | 25.72 | $25.55 | 110 |
| 2024-06-28 | 25.74 | $25.57 | 600 |
| 2024-06-27 | 25.76 | $25.56 | 2600 |
| 2024-06-26 | 25.78 | $25.60 | 500 |
| 2024-06-25 | 25.80 | $25.58 | 102 |
| 2024-06-24 | 25.82 | $25.57 | — |
| 2024-06-21 | 25.84 | $25.56 | 1900 |
| 2024-06-20 | 25.87 | $25.59 | 200 |
| 2024-06-18 | 25.90 | $25.53 | 203 |
| 2024-06-17 | 25.94 | $26.00 | 1938 |
| 2024-06-14 | 25.94 | $26.03 | 1137 |
| 2024-06-13 | 25.93 | $26.02 | 100 |
| 2024-06-12 | 25.92 | $25.93 | 100 |
| 2024-06-11 | 25.92 | $25.93 | 2000 |
| 2024-06-10 | 25.92 | $25.97 | 1500 |
| 2024-06-07 | 25.91 | $26.07 | 2618 |
| 2024-06-06 | 25.89 | $26.08 | 21200 |
| 2024-06-05 | 25.87 | $26.03 | 212 |
| 2024-06-04 | 25.86 | $26.01 | 100 |
| 2024-06-03 | 25.84 | $25.99 | 1446 |
| 2024-05-31 | 25.83 | $25.87 | 418 |
| 2024-05-30 | 25.82 | $25.92 | 2300 |
| 2024-05-29 | 25.81 | $26.07 | 231 |
| 2024-05-28 | 25.78 | $26.09 | 3304 |
| 2024-05-24 | 25.75 | $26.03 | 25742 |
| 2024-05-23 | 25.72 | $25.86 | 45733 |
| 2024-05-22 | 25.71 | $26.01 | 77800 |
| 2024-05-21 | 25.68 | $25.99 | 944 |
| 2024-05-20 | 25.64 | $25.96 | 508 |
| 2024-05-17 | 25.61 | $25.99 | 76109 |
| 2024-05-16 | 25.57 | $25.87 | 33831 |
| 2024-05-15 | 25.54 | $25.86 | 12128 |
| 2024-05-14 | 25.51 | $25.56 | 100 |
| 2024-05-13 | 25.50 | $25.55 | 605 |
| 2024-05-10 | 25.50 | $25.57 | 100 |
| 2024-05-09 | 25.49 | $25.54 | 100 |
| 2024-05-08 | 25.48 | $25.58 | 100 |
| 2024-05-07 | 25.47 | $25.56 | 100 |
| 2024-05-06 | 25.46 | $25.52 | 100 |
| 2024-05-03 | 25.46 | $25.43 | 900 |
| 2024-05-02 | 25.46 | $25.35 | 2012 |
| 2024-05-01 | 25.47 | $25.24 | 1018 |
| 2024-04-30 | 25.50 | $25.28 | 110 |
| 2024-04-29 | 25.52 | $25.23 | 1200 |
| 2024-04-26 | 25.55 | $25.27 | — |
| 2024-04-25 | 25.58 | $25.30 | 423 |
| 2024-04-24 | 25.61 | $25.44 | 600 |
| 2024-04-23 | 25.63 | $25.38 | 506 |
| 2024-04-22 | 25.65 | $25.46 | 100 |
| 2024-04-19 | 25.67 | $25.46 | 100 |
| 2024-04-18 | 25.69 | $25.48 | 4713 |
| 2024-04-17 | 25.72 | $25.46 | 100 |
| 2024-04-16 | 25.74 | $25.52 | 700 |
| 2024-04-15 | 25.77 | $25.63 | 935 |
| 2024-04-12 | 25.78 | $25.62 | 500 |
| 2024-04-11 | 25.80 | $25.62 | 149 |
| 2024-04-10 | 25.82 | $25.83 | 100 |
| 2024-04-09 | 25.82 | $25.84 | 100 |
| 2024-04-08 | 25.81 | $25.81 | 1929 |
| 2024-04-05 | 25.81 | $25.79 | 100 |
| 2024-04-04 | 25.82 | $25.83 | 1812 |
| 2024-04-03 | 25.81 | $25.77 | 100 |
| 2024-04-02 | 25.82 | $25.76 | 800 |
| 2024-04-01 | 25.82 | $25.71 | 1400 |
| 2024-03-28 | 25.84 | $25.81 | 100 |
| 2024-03-27 | 25.84 | $25.89 | 100 |
| 2024-03-26 | 25.83 | $25.90 | 1900 |
| 2024-03-25 | 25.83 | $25.88 | 800 |
| 2024-03-22 | 25.82 | $25.86 | 100 |
| 2024-03-21 | 25.82 | $25.89 | 100 |
| 2024-03-20 | 25.81 | $25.89 | 100 |
| 2024-03-19 | 25.80 | $25.82 | 119 |
| 2024-03-18 | 25.80 | $25.80 | 342 |
| 2024-03-15 | 25.80 | $25.82 | — |
| 2024-03-14 | 25.80 | $25.81 | 100 |
| 2024-03-13 | 25.80 | $25.90 | 600 |
| 2024-03-12 | 25.78 | $25.90 | 400 |
| 2024-03-11 | 25.77 | $25.91 | 100 |
| 2024-03-08 | 25.76 | $25.89 | 206 |
| 2024-03-07 | 25.74 | $25.88 | 200 |
| 2024-03-06 | 25.73 | $25.82 | 309 |
| 2024-03-05 | 25.72 | $25.79 | 300 |
| 2024-03-04 | 25.71 | $25.77 | 100 |
| 2024-03-01 | 25.71 | $25.65 | 900 |
| 2024-02-29 | 25.71 | $25.76 | 100 |
| 2024-02-28 | 25.71 | $25.72 | — |
| 2024-02-27 | 25.71 | $25.71 | 100 |
| 2024-02-26 | 25.71 | $25.72 | 300 |
| 2024-02-23 | 25.71 | $25.75 | 3802 |
| 2024-02-22 | 25.70 | $25.71 | 100 |
| 2024-02-21 | 25.70 | $25.98 | 1400 |
| 2024-02-20 | 25.67 | $25.71 | 100 |
| 2024-02-16 | 25.67 | $25.70 | 100 |
| 2024-02-15 | 25.66 | $25.74 | 200 |
| 2024-02-14 | 25.65 | $25.69 | 311 |
| 2024-02-13 | 25.65 | $25.63 | 723 |
| 2024-02-12 | 25.65 | $25.70 | 500 |
| 2024-02-09 | 25.65 | $25.61 | — |
| 2024-02-08 | 25.65 | $25.57 | 47341 |
| 2024-02-07 | 25.66 | $25.65 | 1013 |
| 2024-02-06 | 25.66 | $25.65 | 300 |
| 2024-02-05 | 25.66 | $25.55 | 100 |
| 2024-02-02 | 25.67 | $25.70 | 802 |
| 2024-02-01 | 25.67 | $25.75 | — |
| 2024-01-31 | 25.66 | $25.79 | 300 |
| 2024-01-30 | 25.65 | $25.73 | — |
| 2024-01-29 | 25.64 | $25.69 | 400 |
| 2024-01-26 | 25.63 | $25.66 | 100 |
| 2024-01-25 | 25.63 | $25.66 | 100 |
| 2024-01-24 | 25.63 | $25.61 | 443 |
| 2024-01-23 | 25.63 | $25.58 | 4200 |
| 2024-01-22 | 25.64 | $25.62 | 2100 |
| 2024-01-19 | 25.64 | $25.51 | 700 |
| 2024-01-18 | 25.65 | $25.54 | 100 |
| 2024-01-17 | 25.66 | $25.55 | 100 |
| 2024-01-16 | 25.68 | $25.65 | — |
| 2024-01-12 | 25.68 | $25.75 | — |
| 2024-01-11 | 25.67 | $25.69 | 100 |
| 2024-01-10 | 25.67 | $25.68 | 400 |
| 2024-01-09 | 25.67 | $25.64 | — |
| 2024-01-08 | 25.67 | $25.69 | — |
| 2024-01-05 | 25.67 | $25.64 | 100 |
| 2024-01-04 | 25.67 | $25.53 | 1413 |
| 2024-01-03 | 25.69 | $25.68 | 405 |
| 2024-01-02 | 25.69 | $25.72 | 1149 |
| 2023-12-29 | 25.68 | $25.84 | 800 |
| 2023-12-28 | 25.67 | $25.83 | 100 |
| 2023-12-27 | 25.65 | $25.90 | 3900 |
| 2023-12-26 | 25.62 | $25.93 | 1700 |
| 2023-12-22 | 25.59 | $25.82 | 1900 |
| 2023-12-21 | 25.57 | $25.84 | 342 |
| 2023-12-20 | 25.54 | $25.82 | 424 |
| 2023-12-19 | 25.51 | $25.86 | 100 |
| 2023-12-18 | 25.47 | $25.84 | 400 |
| 2023-12-15 | 25.43 | $25.78 | 1114 |
| 2023-12-14 | 25.40 | $25.80 | 407529 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.25
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.32
Average
25.97
Maximum
26.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 26.25 | $26.24 | 7329 |
| 2025-11-24 | 26.26 | $26.17 | 84500 |
| 2025-11-21 | 26.28 | $26.21 | 44033 |
| 2025-11-20 | 26.29 | $26.22 | 2600 |
| 2025-11-19 | 26.30 | $26.16 | 7100 |
| 2025-11-18 | 26.32 | $26.20 | 200 |
| 2025-11-17 | 26.34 | $26.22 | 2603 |
| 2025-11-14 | 26.36 | $26.21 | 5600 |
| 2025-11-13 | 26.38 | $26.31 | 100 |
| 2025-11-12 | 26.39 | $26.43 | 1116 |
| 2025-11-11 | 26.39 | $26.43 | 1300 |
| 2025-11-10 | 26.40 | $26.35 | 3001 |
| 2025-11-07 | 26.41 | $26.32 | 13100 |
| 2025-11-06 | 26.42 | $26.29 | 4348 |
| 2025-11-05 | 26.44 | $26.21 | 100 |
| 2025-11-04 | 26.46 | $26.30 | 200 |
| 2025-11-03 | 26.48 | $26.28 | 100 |
| 2025-10-31 | 26.51 | $26.33 | 214 |
| 2025-10-30 | 26.52 | $26.35 | 100 |
| 2025-10-29 | 26.54 | $26.45 | 300 |
| 2025-10-28 | 26.55 | $26.62 | 107 |
| 2025-10-27 | 26.55 | $26.60 | 206 |
| 2025-10-24 | 26.54 | $26.57 | 843 |
| 2025-10-23 | 26.54 | $26.54 | 316 |
| 2025-10-22 | 26.54 | $26.59 | 300 |
| 2025-10-21 | 26.53 | $26.56 | 12800 |
| 2025-10-20 | 26.53 | $26.56 | 100 |
| 2025-10-17 | 26.53 | $26.49 | 913 |
| 2025-10-16 | 26.54 | $26.50 | 100 |
| 2025-10-15 | 26.54 | $26.56 | 100 |
| 2025-10-14 | 26.54 | $26.51 | 800 |
| 2025-10-13 | 26.55 | $26.49 | 317 |
| 2025-10-10 | 26.56 | $26.45 | 208 |
| 2025-10-09 | 26.58 | $26.51 | 6700 |
| 2025-10-08 | 26.59 | $26.57 | 131 |
| 2025-10-07 | 26.60 | $26.52 | 5833 |
| 2025-10-06 | 26.61 | $26.51 | 100 |
| 2025-10-03 | 26.63 | $26.62 | 300 |
| 2025-10-02 | 26.63 | $26.64 | 100 |
| 2025-10-01 | 26.63 | $26.63 | 742 |
| 2025-09-30 | 26.62 | $26.58 | 117 |
| 2025-09-29 | 26.62 | $26.61 | 1630 |
| 2025-09-26 | 26.61 | $26.48 | 111 |
| 2025-09-25 | 26.62 | $26.48 | 2400 |
| 2025-09-24 | 26.62 | $26.52 | 2500 |
| 2025-09-23 | 26.61 | $26.59 | 214 |
| 2025-09-22 | 26.60 | $26.57 | 1505 |
| 2025-09-19 | 26.59 | $26.70 | 300 |
| 2025-09-18 | 26.55 | $26.74 | 246 |
| 2025-09-17 | 26.52 | $26.90 | 228 |
| 2025-09-16 | 26.46 | $26.89 | 100 |
| 2025-09-15 | 26.40 | $26.76 | 740 |
| 2025-09-12 | 26.35 | $26.68 | 100 |
| 2025-09-11 | 26.30 | $26.72 | 1342 |
| 2025-09-10 | 26.25 | $26.67 | 1300 |
| 2025-09-09 | 26.20 | $26.63 | 1200 |
| 2025-09-08 | 26.15 | $26.67 | 217 |
| 2025-09-05 | 26.10 | $26.45 | 200 |
| 2025-09-04 | 26.06 | $26.19 | 100 |
| 2025-09-03 | 26.05 | $26.08 | 700 |
| 2025-09-02 | 26.05 | $25.87 | 1900 |
| 2025-08-29 | 26.07 | $26.05 | 2300 |
| 2025-08-28 | 26.08 | $26.12 | 200 |
| 2025-08-27 | 26.08 | $26.04 | 931 |
| 2025-08-26 | 26.08 | $26.05 | 200 |
| 2025-08-25 | 26.08 | $26.06 | 600 |
| 2025-08-22 | 26.09 | $26.12 | 139 |
| 2025-08-21 | 26.08 | $25.93 | 100 |
| 2025-08-20 | 26.09 | $26.05 | 313 |
| 2025-08-19 | 26.09 | $26.06 | 1324 |
| 2025-08-18 | 26.09 | $26.00 | 100 |
| 2025-08-15 | 26.09 | $25.98 | 1200 |
| 2025-08-14 | 26.09 | $26.11 | 400 |
| 2025-08-13 | 26.08 | $26.25 | 135 |
| 2025-08-12 | 26.05 | $26.10 | 2007 |
| 2025-08-11 | 26.04 | $26.17 | 4441 |
| 2025-08-08 | 26.01 | $26.15 | 10200 |
| 2025-08-07 | 25.99 | $26.21 | 300 |
| 2025-08-06 | 25.95 | $26.21 | 128 |
| 2025-08-05 | 25.92 | $26.29 | 124 |
| 2025-08-04 | 25.88 | $26.20 | 1039 |
| 2025-08-01 | 25.84 | $26.02 | 205 |
| 2025-07-31 | 25.83 | $25.85 | 3500 |
| 2025-07-30 | 25.83 | $25.84 | 1100 |
| 2025-07-29 | 25.83 | $26.18 | 17227 |
| 2025-07-28 | 25.80 | $25.75 | 100 |
| 2025-07-25 | 25.82 | $25.85 | 2234 |
| 2025-07-24 | 25.82 | $25.84 | 900 |
| 2025-07-23 | 25.83 | $25.83 | 100 |
| 2025-07-22 | 25.84 | $25.88 | 100 |
| 2025-07-21 | 25.84 | $25.75 | 1015 |
| 2025-07-18 | 25.86 | $25.57 | 2348 |
| 2025-07-17 | 25.89 | $25.64 | 1429 |
| 2025-07-16 | 25.92 | $25.62 | 1600 |
| 2025-07-15 | 25.95 | $25.63 | 600 |
| 2025-07-14 | 25.99 | $25.79 | 1000 |
| 2025-07-11 | 26.01 | $25.82 | 5132 |
| 2025-07-10 | 26.03 | $26.01 | 1507 |
| 2025-07-09 | 26.03 | $26.03 | 10700 |
| 2025-07-08 | 26.04 | $25.81 | 1801 |
| 2025-07-07 | 26.06 | $25.96 | 1207 |
| 2025-07-03 | 26.07 | $26.16 | 1606 |
| 2025-07-02 | 26.07 | $26.23 | 100 |
| 2025-07-01 | 26.05 | $26.26 | 100 |
| 2025-06-30 | 26.03 | $26.16 | 241 |
| 2025-06-27 | 26.02 | $26.01 | 3707 |
| 2025-06-26 | 26.03 | $26.08 | 5040 |
| 2025-06-25 | 26.02 | $25.96 | 6725 |
| 2025-06-24 | 26.03 | $25.98 | 918 |
| 2025-06-23 | 26.04 | $25.87 | 700 |
| 2025-06-20 | 26.06 | $25.83 | 1040 |
| 2025-06-18 | 26.08 | $25.81 | 3300 |
| 2025-06-17 | 26.11 | $25.68 | 64409 |
| 2025-06-16 | 26.14 | $26.26 | 100 |
| 2025-06-13 | 26.13 | $26.23 | 2100 |
| 2025-06-12 | 26.11 | $26.28 | 510 |
| 2025-06-11 | 26.09 | $26.22 | 2022 |
| 2025-06-10 | 26.07 | $26.19 | 1900 |
| 2025-06-09 | 26.05 | $26.18 | 900 |
| 2025-06-06 | 26.03 | $26.14 | 1200 |
| 2025-06-05 | 26.02 | $26.14 | 1400 |
| 2025-06-04 | 26.00 | $26.12 | 900 |
| 2025-06-03 | 25.99 | $26.06 | 100 |
| 2025-06-02 | 25.98 | $26.02 | 100 |
| 2025-05-30 | 25.97 | $26.01 | 100 |
| 2025-05-29 | 25.97 | $26.04 | 100 |
| 2025-05-28 | 25.96 | $25.97 | 6026 |
| 2025-05-27 | 25.95 | $26.07 | 1700 |
| 2025-05-23 | 25.94 | $25.98 | 1813 |
| 2025-05-22 | 25.93 | $25.99 | 21400 |
| 2025-05-21 | 25.92 | $25.89 | 1038 |
| 2025-05-20 | 25.92 | $25.96 | 2718 |
| 2025-05-19 | 25.91 | $25.96 | 1509 |
| 2025-05-16 | 25.89 | $25.96 | 900 |
| 2025-05-15 | 25.88 | $25.98 | 139 |
| 2025-05-14 | 25.86 | $25.94 | 10300 |
| 2025-05-13 | 25.84 | $25.96 | 100 |
| 2025-05-12 | 25.81 | $25.84 | 500 |
| 2025-05-09 | 25.79 | $25.91 | 900 |
| 2025-05-08 | 25.77 | $25.85 | 100 |
| 2025-05-07 | 25.74 | $25.97 | 200 |
| 2025-05-06 | 25.70 | $25.89 | 1200 |
| 2025-05-05 | 25.66 | $25.99 | 13608 |
| 2025-05-02 | 25.61 | $25.84 | 6226 |
| 2025-05-01 | 25.58 | $25.87 | 2000 |
| 2025-04-30 | 25.55 | $25.89 | 3920 |
| 2025-04-29 | 25.51 | $25.83 | 424 |
| 2025-04-28 | 25.48 | $25.81 | 441 |
| 2025-04-25 | 25.46 | $25.78 | 700 |
| 2025-04-24 | 25.43 | $25.68 | 112 |
| 2025-04-23 | 25.42 | $25.56 | 100 |
| 2025-04-22 | 25.42 | $25.46 | 1819 |
| 2025-04-21 | 25.44 | $25.43 | 1039 |
| 2025-04-17 | 25.46 | $25.37 | 2530 |
| 2025-04-16 | 25.48 | $25.39 | 544 |
| 2025-04-15 | 25.51 | $25.33 | 203 |
| 2025-04-14 | 25.55 | $25.07 | 11546 |
| 2025-04-11 | 25.62 | $25.08 | 537 |
| 2025-04-10 | 25.69 | $25.33 | 400 |
| 2025-04-09 | 25.73 | $25.05 | 36622 |
| 2025-04-08 | 25.81 | $24.86 | 16117 |
| 2025-04-07 | 25.91 | $25.37 | 433 |
| 2025-04-04 | 25.97 | $25.93 | 900 |
| 2025-04-03 | 25.97 | $26.06 | 34800 |
| 2025-04-02 | 25.96 | $25.97 | 5510 |
| 2025-04-01 | 25.96 | $25.96 | 216 |
| 2025-03-31 | 25.96 | $25.92 | 100 |
| 2025-03-28 | 25.97 | $25.98 | 4100 |
| 2025-03-27 | 25.96 | $25.90 | 846 |
| 2025-03-26 | 25.97 | $26.08 | 11200 |
| 2025-03-25 | 25.96 | $25.98 | 1400 |
| 2025-03-24 | 25.96 | $25.89 | 1200 |
| 2025-03-21 | 25.97 | $25.99 | 3906 |
| 2025-03-20 | 25.96 | $26.08 | 4139 |
| 2025-03-19 | 25.95 | $26.07 | 2200 |
| 2025-03-18 | 25.94 | $26.03 | 200 |
| 2025-03-17 | 25.93 | $25.90 | 500 |
| 2025-03-14 | 25.93 | $25.82 | 1400 |
| 2025-03-13 | 25.94 | $25.92 | 26200 |
| 2025-03-12 | 25.93 | $25.82 | 2234 |
| 2025-03-11 | 25.94 | $25.82 | 10522 |
| 2025-03-10 | 25.95 | $26.04 | 947 |
| 2025-03-07 | 25.93 | $25.91 | 900 |
| 2025-03-06 | 25.93 | $26.03 | 630 |
| 2025-03-05 | 25.91 | $25.90 | 100 |
| 2025-03-04 | 25.91 | $26.09 | 2248 |
| 2025-03-03 | 25.88 | $26.03 | 300 |
| 2025-02-28 | 25.86 | $25.98 | 807 |
| 2025-02-27 | 25.84 | $26.06 | 118 |
| 2025-02-26 | 25.81 | $26.05 | 747 |
| 2025-02-25 | 25.78 | $25.87 | 3800 |
| 2025-02-24 | 25.77 | $25.89 | 4700 |
| 2025-02-21 | 25.75 | $25.85 | 326 |
| 2025-02-20 | 25.74 | $25.78 | 200 |
| 2025-02-19 | 25.73 | $25.80 | 2900 |
| 2025-02-18 | 25.72 | $25.82 | 124 |
| 2025-02-14 | 25.70 | $25.79 | 1109 |
| 2025-02-13 | 25.68 | $25.62 | 1517 |
| 2025-02-12 | 25.68 | $25.73 | 149 |
| 2025-02-11 | 25.67 | $25.74 | 28000 |
| 2025-02-10 | 25.65 | $25.75 | 341 |
| 2025-02-07 | 25.63 | $25.84 | 1339 |
| 2025-02-06 | 25.60 | $25.86 | 1000 |
| 2025-02-05 | 25.56 | $25.70 | 200 |
| 2025-02-04 | 25.54 | $25.62 | 800 |
| 2025-02-03 | 25.53 | $25.62 | 609 |
| 2025-01-31 | 25.51 | $25.68 | 100 |
| 2025-01-30 | 25.49 | $25.60 | 100 |
| 2025-01-29 | 25.47 | $25.65 | 4225 |
| 2025-01-28 | 25.45 | $25.68 | 1705 |
| 2025-01-27 | 25.42 | $25.61 | 941 |
| 2025-01-24 | 25.39 | $25.55 | 400 |
| 2025-01-23 | 25.38 | $25.50 | 3532 |
| 2025-01-22 | 25.36 | $25.53 | 200 |
| 2025-01-21 | 25.34 | $25.43 | 22628 |
| 2025-01-17 | 25.33 | $25.43 | 800 |
| 2025-01-16 | 25.32 | $25.40 | 616 |
| 2025-01-15 | 25.32 | $25.23 | 100 |
| 2025-01-14 | 25.33 | $25.17 | 1242 |
| 2025-01-13 | 25.36 | $25.24 | 331 |
| 2025-01-10 | 25.39 | $25.35 | 538 |
| 2025-01-08 | 25.41 | $25.35 | 1200 |
| 2025-01-07 | 25.44 | $25.54 | 12800 |
| 2025-01-06 | 25.45 | $25.36 | 200 |
| 2025-01-03 | 25.49 | $25.37 | 100 |
| 2025-01-02 | 25.53 | $25.33 | — |
| 2024-12-31 | 25.57 | $25.30 | 3800 |
| 2024-12-30 | 25.63 | $25.25 | 5703 |
| 2024-12-27 | 25.69 | $25.35 | 436 |
| 2024-12-26 | 25.75 | $25.31 | 54208 |
| 2024-12-24 | 25.82 | $25.30 | 1442 |
| 2024-12-23 | 25.89 | $25.33 | 231 |
| 2024-12-20 | 25.96 | $25.22 | 2200 |
| 2024-12-19 | 26.05 | $25.22 | 22813 |
| 2024-12-18 | 26.14 | $25.42 | 300 |
| 2024-12-17 | 26.21 | $25.47 | 425 |
| 2024-12-16 | 26.28 | $26.23 | 3800 |
| 2024-12-13 | 26.28 | $26.23 | 1643 |
| 2024-12-12 | 26.28 | $26.34 | 1113 |
| 2024-12-11 | 26.26 | $26.33 | 1000 |
| 2024-12-10 | 26.25 | $26.35 | 307 |
| 2024-12-09 | 26.24 | $26.39 | 500 |
| 2024-12-06 | 26.22 | $26.37 | 103 |
| 2024-12-05 | 26.20 | $26.48 | 14200 |
| 2024-12-04 | 26.17 | $26.32 | 300 |
| 2024-12-03 | 26.16 | $26.29 | 4300 |
| 2024-12-02 | 26.14 | $26.30 | 7400 |
| 2024-11-29 | 26.13 | $26.20 | — |
| 2024-11-27 | 26.13 | $26.14 | 829 |
| 2024-11-26 | 26.13 | $26.17 | 1636 |
| 2024-11-25 | 26.13 | $26.06 | 2545 |
| 2024-11-22 | 26.14 | $26.05 | 231 |
| 2024-11-21 | 26.15 | $26.10 | 10100 |
| 2024-11-20 | 26.16 | $26.09 | 810 |
| 2024-11-19 | 26.17 | $26.08 | 5000 |
| 2024-11-18 | 26.19 | $26.02 | 100 |
| 2024-11-15 | 26.21 | $26.00 | 100 |
| 2024-11-14 | 26.24 | $26.04 | 100 |
| 2024-11-13 | 26.26 | $26.12 | 100 |
| 2024-11-12 | 26.28 | $26.34 | 1400 |
| 2024-11-11 | 26.28 | $26.34 | 2516 |
| 2024-11-08 | 26.28 | $26.33 | 4048 |
| 2024-11-07 | 26.28 | $26.21 | 11100 |
| 2024-11-06 | 26.30 | $26.27 | 1300 |
| 2024-11-05 | 26.31 | $26.19 | 124 |
| 2024-11-04 | 26.33 | $26.18 | 100 |
| 2024-11-01 | 26.35 | $26.20 | 1032 |
| 2024-10-31 | 26.38 | $26.23 | 1400 |
| 2024-10-30 | 26.40 | $26.20 | 117 |
| 2024-10-29 | 26.43 | $26.24 | 1000 |
| 2024-10-28 | 26.45 | $26.30 | 100 |
| 2024-10-25 | 26.48 | $26.31 | 221 |
| 2024-10-24 | 26.50 | $26.30 | 400 |
| 2024-10-23 | 26.53 | $26.40 | 4816 |
| 2024-10-22 | 26.54 | $26.41 | 100 |
| 2024-10-21 | 26.56 | $26.48 | 631 |
| 2024-10-18 | 26.58 | $26.48 | 24600 |
| 2024-10-17 | 26.59 | $26.51 | 2231 |
| 2024-10-16 | 26.60 | $26.62 | 8805 |
| 2024-10-15 | 26.60 | $26.54 | 100 |
| 2024-10-14 | 26.61 | $26.54 | 100 |
| 2024-10-11 | 26.62 | $26.49 | 532 |
| 2024-10-10 | 26.64 | $26.48 | 100 |
| 2024-10-09 | 26.65 | $26.54 | 400 |
| 2024-10-08 | 26.66 | $26.48 | 822 |
| 2024-10-07 | 26.67 | $26.55 | 500 |
| 2024-10-04 | 26.68 | $26.68 | 4900 |
| 2024-10-03 | 26.67 | $26.77 | 100 |
| 2024-10-02 | 26.65 | $26.78 | 100 |
| 2024-10-01 | 26.63 | $26.72 | 528 |
| 2024-09-30 | 26.62 | $26.75 | 100 |
| 2024-09-27 | 26.59 | $26.67 | 100 |
| 2024-09-26 | 26.58 | $26.69 | — |
| 2024-09-25 | 26.56 | $26.75 | 100 |
| 2024-09-24 | 26.53 | $26.64 | 200 |
| 2024-09-23 | 26.51 | $26.68 | 234 |
| 2024-09-20 | 26.49 | $26.68 | 100 |
| 2024-09-19 | 26.47 | $26.59 | 21510 |
| 2024-09-18 | 26.45 | $26.65 | 1400 |
| 2024-09-17 | 26.43 | $26.63 | 6600 |
| 2024-09-16 | 26.41 | $26.54 | 244 |
| 2024-09-13 | 26.39 | $26.45 | 8100 |
| 2024-09-12 | 26.38 | $26.47 | 3900 |
| 2024-09-11 | 26.37 | $26.43 | 2100 |
| 2024-09-10 | 26.36 | $26.41 | 2100 |
| 2024-09-09 | 26.35 | $26.39 | 100 |
| 2024-09-06 | 26.35 | $26.40 | 400 |
| 2024-09-05 | 26.34 | $26.34 | 144 |
| 2024-09-04 | 26.33 | $26.26 | 1300 |
| 2024-09-03 | 26.33 | $26.35 | 1117 |
| 2024-08-30 | 26.33 | $26.30 | — |
| 2024-08-29 | 26.32 | $26.34 | 100 |
| 2024-08-28 | 26.31 | $26.43 | 100 |
| 2024-08-27 | 26.29 | $26.44 | 100 |
| 2024-08-26 | 26.27 | $26.45 | 237 |
| 2024-08-23 | 26.24 | $26.33 | 202 |
| 2024-08-22 | 26.22 | $26.43 | 228 |
| 2024-08-21 | 26.19 | $26.40 | 738 |
| 2024-08-20 | 26.16 | $26.31 | 9500 |
| 2024-08-19 | 26.14 | $26.27 | 1315 |
| 2024-08-16 | 26.12 | $26.24 | 200 |
| 2024-08-15 | 26.10 | $26.29 | 1900 |
| 2024-08-14 | 26.07 | $26.27 | 12302 |
| 2024-08-13 | 26.05 | $26.17 | — |
| 2024-08-12 | 26.03 | $26.20 | 2600 |
| 2024-08-09 | 26.01 | $26.13 | 646 |
| 2024-08-08 | 25.99 | $26.05 | 937 |
| 2024-08-07 | 25.99 | $26.01 | 10400 |
| 2024-08-06 | 25.98 | $26.00 | 4100 |
| 2024-08-05 | 25.97 | $26.18 | 100 |
| 2024-08-02 | 25.95 | $26.08 | 423 |
| 2024-08-01 | 25.93 | $26.07 | 700 |
| 2024-07-31 | 25.91 | $25.97 | 3100 |
| 2024-07-30 | 25.89 | $25.93 | 27600 |
| 2024-07-29 | 25.88 | $25.92 | 100 |
| 2024-07-26 | 25.87 | $25.86 | 1035 |
| 2024-07-25 | 25.86 | $25.83 | 300 |
| 2024-07-24 | 25.86 | $25.91 | 100 |
| 2024-07-23 | 25.84 | $25.93 | 1800 |
| 2024-07-22 | 25.82 | $25.94 | 21908 |
| 2024-07-19 | 25.80 | $25.97 | — |
| 2024-07-18 | 25.78 | $26.02 | 300 |
| 2024-07-17 | 25.74 | $26.02 | 742 |
| 2024-07-16 | 25.71 | $25.95 | 445 |
| 2024-07-15 | 25.68 | $25.94 | 2403 |
| 2024-07-12 | 25.66 | $25.85 | — |
| 2024-07-11 | 25.64 | $25.78 | — |
| 2024-07-10 | 25.63 | $25.71 | 100 |
| 2024-07-09 | 25.63 | $25.68 | 21930 |
| 2024-07-08 | 25.64 | $25.73 | 600 |
| 2024-07-05 | 25.64 | $25.62 | 10230 |
| 2024-07-03 | 25.65 | $25.52 | — |
| 2024-07-02 | 25.68 | $25.51 | 700 |
| 2024-07-01 | 25.70 | $25.55 | 110 |
| 2024-06-28 | 25.73 | $25.57 | 600 |
| 2024-06-27 | 25.76 | $25.56 | 2600 |
| 2024-06-26 | 25.79 | $25.60 | 500 |
| 2024-06-25 | 25.81 | $25.58 | 102 |
| 2024-06-24 | 25.85 | $25.57 | — |
| 2024-06-21 | 25.88 | $25.56 | 1900 |
| 2024-06-20 | 25.92 | $25.59 | 200 |
| 2024-06-18 | 25.95 | $25.53 | 203 |
| 2024-06-17 | 26.00 | $26.00 | 1938 |
| 2024-06-14 | 26.00 | $26.03 | 1137 |
| 2024-06-13 | 25.99 | $26.02 | 100 |
| 2024-06-12 | 25.99 | $25.93 | 100 |
| 2024-06-11 | 25.99 | $25.93 | 2000 |
| 2024-06-10 | 25.99 | $25.97 | 1500 |
| 2024-06-07 | 25.99 | $26.07 | 2618 |
| 2024-06-06 | 25.97 | $26.08 | 21200 |
| 2024-06-05 | 25.95 | $26.03 | 212 |
| 2024-06-04 | 25.93 | $26.01 | 100 |
| 2024-06-03 | 25.91 | $25.99 | 1446 |
| 2024-05-31 | 25.89 | $25.87 | 418 |
| 2024-05-30 | 25.88 | $25.92 | 2300 |
| 2024-05-29 | 25.87 | $26.07 | 231 |
| 2024-05-28 | 25.83 | $26.09 | 3304 |
| 2024-05-24 | 25.79 | $26.03 | 25742 |
| 2024-05-23 | 25.75 | $25.86 | 45733 |
| 2024-05-22 | 25.72 | $26.01 | 77800 |
| 2024-05-21 | 25.68 | $25.99 | 944 |
| 2024-05-20 | 25.63 | $25.96 | 508 |
| 2024-05-17 | 25.59 | $25.99 | 76109 |
| 2024-05-16 | 25.54 | $25.87 | 33831 |
| 2024-05-15 | 25.50 | $25.86 | 12128 |
| 2024-05-14 | 25.46 | $25.56 | 100 |
| 2024-05-13 | 25.45 | $25.55 | 605 |
| 2024-05-10 | 25.44 | $25.57 | 100 |
| 2024-05-09 | 25.43 | $25.54 | 100 |
| 2024-05-08 | 25.42 | $25.58 | 100 |
| 2024-05-07 | 25.40 | $25.56 | 100 |
| 2024-05-06 | 25.39 | $25.52 | 100 |
| 2024-05-03 | 25.39 | $25.43 | 900 |
| 2024-05-02 | 25.40 | $25.35 | 2012 |
| 2024-05-01 | 25.41 | $25.24 | 1018 |
| 2024-04-30 | 25.44 | $25.28 | 110 |
| 2024-04-29 | 25.47 | $25.23 | 1200 |
| 2024-04-26 | 25.51 | $25.27 | — |
| 2024-04-25 | 25.54 | $25.30 | 423 |
| 2024-04-24 | 25.58 | $25.44 | 600 |
| 2024-04-23 | 25.60 | $25.38 | 506 |
| 2024-04-22 | 25.63 | $25.46 | 100 |
| 2024-04-19 | 25.65 | $25.46 | 100 |
| 2024-04-18 | 25.68 | $25.48 | 4713 |
| 2024-04-17 | 25.71 | $25.46 | 100 |
| 2024-04-16 | 25.74 | $25.52 | 700 |
| 2024-04-15 | 25.77 | $25.63 | 935 |
| 2024-04-12 | 25.78 | $25.62 | 500 |
| 2024-04-11 | 25.80 | $25.62 | 149 |
| 2024-04-10 | 25.82 | $25.83 | 100 |
| 2024-04-09 | 25.82 | $25.84 | 100 |
| 2024-04-08 | 25.82 | $25.81 | 1929 |
| 2024-04-05 | 25.82 | $25.79 | 100 |
| 2024-04-04 | 25.83 | $25.83 | 1812 |
| 2024-04-03 | 25.83 | $25.77 | 100 |
| 2024-04-02 | 25.84 | $25.76 | 800 |
| 2024-04-01 | 25.85 | $25.71 | 1400 |
| 2024-03-28 | 25.86 | $25.81 | 100 |
| 2024-03-27 | 25.86 | $25.89 | 100 |
| 2024-03-26 | 25.86 | $25.90 | 1900 |
| 2024-03-25 | 25.85 | $25.88 | 800 |
| 2024-03-22 | 25.84 | $25.86 | 100 |
| 2024-03-21 | 25.84 | $25.89 | 100 |
| 2024-03-20 | 25.83 | $25.89 | 100 |
| 2024-03-19 | 25.82 | $25.82 | 119 |
| 2024-03-18 | 25.82 | $25.80 | 342 |
| 2024-03-15 | 25.82 | $25.82 | — |
| 2024-03-14 | 25.82 | $25.81 | 100 |
| 2024-03-13 | 25.81 | $25.90 | 600 |
| 2024-03-12 | 25.80 | $25.90 | 400 |
| 2024-03-11 | 25.79 | $25.91 | 100 |
| 2024-03-08 | 25.77 | $25.89 | 206 |
| 2024-03-07 | 25.76 | $25.88 | 200 |
| 2024-03-06 | 25.74 | $25.82 | 309 |
| 2024-03-05 | 25.73 | $25.79 | 300 |
| 2024-03-04 | 25.72 | $25.77 | 100 |
| 2024-03-01 | 25.72 | $25.65 | 900 |
| 2024-02-29 | 25.72 | $25.76 | 100 |
| 2024-02-28 | 25.72 | $25.72 | — |
| 2024-02-27 | 25.71 | $25.71 | 100 |
| 2024-02-26 | 25.71 | $25.72 | 300 |
| 2024-02-23 | 25.71 | $25.75 | 3802 |
| 2024-02-22 | 25.71 | $25.71 | 100 |
| 2024-02-21 | 25.70 | $25.98 | 1400 |
| 2024-02-20 | 25.67 | $25.71 | 100 |
| 2024-02-16 | 25.67 | $25.70 | 100 |
| 2024-02-15 | 25.67 | $25.74 | 200 |
| 2024-02-14 | 25.66 | $25.69 | 311 |
| 2024-02-13 | 25.65 | $25.63 | 723 |
| 2024-02-12 | 25.65 | $25.70 | 500 |
| 2024-02-09 | 25.65 | $25.61 | — |
| 2024-02-08 | 25.65 | $25.57 | 47341 |
| 2024-02-07 | 25.66 | $25.65 | 1013 |
| 2024-02-06 | 25.66 | $25.65 | 300 |
| 2024-02-05 | 25.66 | $25.55 | 100 |
| 2024-02-02 | 25.67 | $25.70 | 802 |
| 2024-02-01 | 25.66 | $25.75 | — |
| 2024-01-31 | 25.65 | $25.79 | 300 |
| 2024-01-30 | 25.64 | $25.73 | — |
| 2024-01-29 | 25.63 | $25.69 | 400 |
| 2024-01-26 | 25.63 | $25.66 | 100 |
| 2024-01-25 | 25.63 | $25.66 | 100 |
| 2024-01-24 | 25.63 | $25.61 | 443 |
| 2024-01-23 | 25.64 | $25.58 | 4200 |
| 2024-01-22 | 25.65 | $25.62 | 2100 |
| 2024-01-19 | 25.66 | $25.51 | 700 |
| 2024-01-18 | 25.68 | $25.54 | 100 |
| 2024-01-17 | 25.70 | $25.55 | 100 |
| 2024-01-16 | 25.72 | $25.65 | — |
| 2024-01-12 | 25.73 | $25.75 | — |
| 2024-01-11 | 25.73 | $25.69 | 100 |
| 2024-01-10 | 25.74 | $25.68 | 400 |
| 2024-01-09 | 25.74 | $25.64 | — |
| 2024-01-08 | 25.75 | $25.69 | — |
| 2024-01-05 | 25.75 | $25.64 | 100 |
| 2024-01-04 | 25.76 | $25.53 | 1413 |
| 2024-01-03 | 25.77 | $25.68 | 405 |
| 2024-01-02 | 25.78 | $25.72 | 1149 |
| 2023-12-29 | 25.77 | $25.84 | 800 |
| 2023-12-28 | 25.75 | $25.83 | 100 |
| 2023-12-27 | 25.74 | $25.90 | 3900 |
| 2023-12-26 | 25.71 | $25.93 | 1700 |
| 2023-12-22 | 25.67 | $25.82 | 1900 |
| 2023-12-21 | 25.65 | $25.84 | 342 |
| 2023-12-20 | 25.62 | $25.82 | 424 |
| 2023-12-19 | 25.58 | $25.86 | 100 |
| 2023-12-18 | 25.54 | $25.84 | 400 |
| 2023-12-15 | 25.50 | $25.78 | 1114 |
| 2023-12-14 | 25.46 | $25.80 | 407529 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.20
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.18
Average
25.98
Maximum
26.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 26.20 | $26.24 | 7329 |
| 2025-11-24 | 26.20 | $26.17 | 84500 |
| 2025-11-21 | 26.22 | $26.21 | 44033 |
| 2025-11-20 | 26.23 | $26.22 | 2600 |
| 2025-11-19 | 26.24 | $26.16 | 7100 |
| 2025-11-18 | 26.27 | $26.20 | 200 |
| 2025-11-17 | 26.29 | $26.22 | 2603 |
| 2025-11-14 | 26.32 | $26.21 | 5600 |
| 2025-11-13 | 26.35 | $26.31 | 100 |
| 2025-11-12 | 26.36 | $26.43 | 1116 |
| 2025-11-11 | 26.35 | $26.43 | 1300 |
| 2025-11-10 | 26.34 | $26.35 | 3001 |
| 2025-11-07 | 26.35 | $26.32 | 13100 |
| 2025-11-06 | 26.36 | $26.29 | 4348 |
| 2025-11-05 | 26.38 | $26.21 | 100 |
| 2025-11-04 | 26.42 | $26.30 | 200 |
| 2025-11-03 | 26.45 | $26.28 | 100 |
| 2025-10-31 | 26.49 | $26.33 | 214 |
| 2025-10-30 | 26.53 | $26.35 | 100 |
| 2025-10-29 | 26.57 | $26.45 | 300 |
| 2025-10-28 | 26.59 | $26.62 | 107 |
| 2025-10-27 | 26.58 | $26.60 | 206 |
| 2025-10-24 | 26.57 | $26.57 | 843 |
| 2025-10-23 | 26.57 | $26.54 | 316 |
| 2025-10-22 | 26.57 | $26.59 | 300 |
| 2025-10-21 | 26.56 | $26.56 | 12800 |
| 2025-10-20 | 26.56 | $26.56 | 100 |
| 2025-10-17 | 26.56 | $26.49 | 913 |
| 2025-10-16 | 26.57 | $26.50 | 100 |
| 2025-10-15 | 26.58 | $26.56 | 100 |
| 2025-10-14 | 26.58 | $26.51 | 800 |
| 2025-10-13 | 26.58 | $26.49 | 317 |
| 2025-10-10 | 26.60 | $26.45 | 208 |
| 2025-10-09 | 26.62 | $26.51 | 6700 |
| 2025-10-08 | 26.64 | $26.57 | 131 |
| 2025-10-07 | 26.64 | $26.52 | 5833 |
| 2025-10-06 | 26.66 | $26.51 | 100 |
| 2025-10-03 | 26.68 | $26.62 | 300 |
| 2025-10-02 | 26.68 | $26.64 | 100 |
| 2025-10-01 | 26.67 | $26.63 | 742 |
| 2025-09-30 | 26.67 | $26.58 | 117 |
| 2025-09-29 | 26.67 | $26.61 | 1630 |
| 2025-09-26 | 26.67 | $26.48 | 111 |
| 2025-09-25 | 26.69 | $26.48 | 2400 |
| 2025-09-24 | 26.72 | $26.52 | 2500 |
| 2025-09-23 | 26.74 | $26.59 | 214 |
| 2025-09-22 | 26.75 | $26.57 | 1505 |
| 2025-09-19 | 26.76 | $26.70 | 300 |
| 2025-09-18 | 26.75 | $26.74 | 246 |
| 2025-09-17 | 26.73 | $26.90 | 228 |
| 2025-09-16 | 26.66 | $26.89 | 100 |
| 2025-09-15 | 26.59 | $26.76 | 740 |
| 2025-09-12 | 26.53 | $26.68 | 100 |
| 2025-09-11 | 26.47 | $26.72 | 1342 |
| 2025-09-10 | 26.40 | $26.67 | 1300 |
| 2025-09-09 | 26.33 | $26.63 | 1200 |
| 2025-09-08 | 26.25 | $26.67 | 217 |
| 2025-09-05 | 26.15 | $26.45 | 200 |
| 2025-09-04 | 26.08 | $26.19 | 100 |
| 2025-09-03 | 26.05 | $26.08 | 700 |
| 2025-09-02 | 26.05 | $25.87 | 1900 |
| 2025-08-29 | 26.08 | $26.05 | 2300 |
| 2025-08-28 | 26.09 | $26.12 | 200 |
| 2025-08-27 | 26.08 | $26.04 | 931 |
| 2025-08-26 | 26.08 | $26.05 | 200 |
| 2025-08-25 | 26.08 | $26.06 | 600 |
| 2025-08-22 | 26.09 | $26.12 | 139 |
| 2025-08-21 | 26.07 | $25.93 | 100 |
| 2025-08-20 | 26.10 | $26.05 | 313 |
| 2025-08-19 | 26.11 | $26.06 | 1324 |
| 2025-08-18 | 26.11 | $26.00 | 100 |
| 2025-08-15 | 26.13 | $25.98 | 1200 |
| 2025-08-14 | 26.15 | $26.11 | 400 |
| 2025-08-13 | 26.15 | $26.25 | 135 |
| 2025-08-12 | 26.12 | $26.10 | 2007 |
| 2025-08-11 | 26.11 | $26.17 | 4441 |
| 2025-08-08 | 26.09 | $26.15 | 10200 |
| 2025-08-07 | 26.07 | $26.21 | 300 |
| 2025-08-06 | 26.03 | $26.21 | 128 |
| 2025-08-05 | 25.99 | $26.29 | 124 |
| 2025-08-04 | 25.92 | $26.20 | 1039 |
| 2025-08-01 | 25.86 | $26.02 | 205 |
| 2025-07-31 | 25.83 | $25.85 | 3500 |
| 2025-07-30 | 25.83 | $25.84 | 1100 |
| 2025-07-29 | 25.83 | $26.18 | 17227 |
| 2025-07-28 | 25.76 | $25.75 | 100 |
| 2025-07-25 | 25.78 | $25.85 | 2234 |
| 2025-07-24 | 25.77 | $25.84 | 900 |
| 2025-07-23 | 25.76 | $25.83 | 100 |
| 2025-07-22 | 25.76 | $25.88 | 100 |
| 2025-07-21 | 25.74 | $25.75 | 1015 |
| 2025-07-18 | 25.75 | $25.57 | 2348 |
| 2025-07-17 | 25.80 | $25.64 | 1429 |
| 2025-07-16 | 25.85 | $25.62 | 1600 |
| 2025-07-15 | 25.90 | $25.63 | 600 |
| 2025-07-14 | 25.97 | $25.79 | 1000 |
| 2025-07-11 | 26.01 | $25.82 | 5132 |
| 2025-07-10 | 26.05 | $26.01 | 1507 |
| 2025-07-09 | 26.05 | $26.03 | 10700 |
| 2025-07-08 | 26.05 | $25.81 | 1801 |
| 2025-07-07 | 26.10 | $25.96 | 1207 |
| 2025-07-03 | 26.13 | $26.16 | 1606 |
| 2025-07-02 | 26.12 | $26.23 | 100 |
| 2025-07-01 | 26.09 | $26.26 | 100 |
| 2025-06-30 | 26.05 | $26.16 | 241 |
| 2025-06-27 | 26.02 | $26.01 | 3707 |
| 2025-06-26 | 26.02 | $26.08 | 5040 |
| 2025-06-25 | 26.01 | $25.96 | 6725 |
| 2025-06-24 | 26.02 | $25.98 | 918 |
| 2025-06-23 | 26.02 | $25.87 | 700 |
| 2025-06-20 | 26.05 | $25.83 | 1040 |
| 2025-06-18 | 26.10 | $25.81 | 3300 |
| 2025-06-17 | 26.15 | $25.68 | 64409 |
| 2025-06-16 | 26.24 | $26.26 | 100 |
| 2025-06-13 | 26.22 | $26.23 | 2100 |
| 2025-06-12 | 26.21 | $26.28 | 510 |
| 2025-06-11 | 26.18 | $26.22 | 2022 |
| 2025-06-10 | 26.15 | $26.19 | 1900 |
| 2025-06-09 | 26.13 | $26.18 | 900 |
| 2025-06-06 | 26.11 | $26.14 | 1200 |
| 2025-06-05 | 26.09 | $26.14 | 1400 |
| 2025-06-04 | 26.07 | $26.12 | 900 |
| 2025-06-03 | 26.05 | $26.06 | 100 |
| 2025-06-02 | 26.04 | $26.02 | 100 |
| 2025-05-30 | 26.03 | $26.01 | 100 |
| 2025-05-29 | 26.02 | $26.04 | 100 |
| 2025-05-28 | 26.01 | $25.97 | 6026 |
| 2025-05-27 | 26.01 | $26.07 | 1700 |
| 2025-05-23 | 25.98 | $25.98 | 1813 |
| 2025-05-22 | 25.97 | $25.99 | 21400 |
| 2025-05-21 | 25.96 | $25.89 | 1038 |
| 2025-05-20 | 25.96 | $25.96 | 2718 |
| 2025-05-19 | 25.95 | $25.96 | 1509 |
| 2025-05-16 | 25.94 | $25.96 | 900 |
| 2025-05-15 | 25.92 | $25.98 | 139 |
| 2025-05-14 | 25.90 | $25.94 | 10300 |
| 2025-05-13 | 25.88 | $25.96 | 100 |
| 2025-05-12 | 25.86 | $25.84 | 500 |
| 2025-05-09 | 25.85 | $25.91 | 900 |
| 2025-05-08 | 25.83 | $25.85 | 100 |
| 2025-05-07 | 25.82 | $25.97 | 200 |
| 2025-05-06 | 25.78 | $25.89 | 1200 |
| 2025-05-05 | 25.75 | $25.99 | 13608 |
| 2025-05-02 | 25.69 | $25.84 | 6226 |
| 2025-05-01 | 25.66 | $25.87 | 2000 |
| 2025-04-30 | 25.61 | $25.89 | 3920 |
| 2025-04-29 | 25.56 | $25.83 | 424 |
| 2025-04-28 | 25.50 | $25.81 | 441 |
| 2025-04-25 | 25.45 | $25.78 | 700 |
| 2025-04-24 | 25.39 | $25.68 | 112 |
| 2025-04-23 | 25.34 | $25.56 | 100 |
| 2025-04-22 | 25.32 | $25.46 | 1819 |
| 2025-04-21 | 25.31 | $25.43 | 1039 |
| 2025-04-17 | 25.30 | $25.37 | 2530 |
| 2025-04-16 | 25.31 | $25.39 | 544 |
| 2025-04-15 | 25.32 | $25.33 | 203 |
| 2025-04-14 | 25.34 | $25.07 | 11546 |
| 2025-04-11 | 25.42 | $25.08 | 537 |
| 2025-04-10 | 25.52 | $25.33 | 400 |
| 2025-04-09 | 25.58 | $25.05 | 36622 |
| 2025-04-08 | 25.70 | $24.86 | 16117 |
| 2025-04-07 | 25.89 | $25.37 | 433 |
| 2025-04-04 | 26.00 | $25.93 | 900 |
| 2025-04-03 | 26.01 | $26.06 | 34800 |
| 2025-04-02 | 26.00 | $25.97 | 5510 |
| 2025-04-01 | 26.00 | $25.96 | 216 |
| 2025-03-31 | 26.00 | $25.92 | 100 |
| 2025-03-28 | 26.01 | $25.98 | 4100 |
| 2025-03-27 | 26.01 | $25.90 | 846 |
| 2025-03-26 | 26.02 | $26.08 | 11200 |
| 2025-03-25 | 26.01 | $25.98 | 1400 |
| 2025-03-24 | 26.00 | $25.89 | 1200 |
| 2025-03-21 | 26.02 | $25.99 | 3906 |
| 2025-03-20 | 26.02 | $26.08 | 4139 |
| 2025-03-19 | 25.99 | $26.07 | 2200 |
| 2025-03-18 | 25.97 | $26.03 | 200 |
| 2025-03-17 | 25.95 | $25.90 | 500 |
| 2025-03-14 | 25.95 | $25.82 | 1400 |
| 2025-03-13 | 25.97 | $25.92 | 26200 |
| 2025-03-12 | 25.97 | $25.82 | 2234 |
| 2025-03-11 | 26.00 | $25.82 | 10522 |
| 2025-03-10 | 26.02 | $26.04 | 947 |
| 2025-03-07 | 26.01 | $25.91 | 900 |
| 2025-03-06 | 26.01 | $26.03 | 630 |
| 2025-03-05 | 26.00 | $25.90 | 100 |
| 2025-03-04 | 26.00 | $26.09 | 2248 |
| 2025-03-03 | 25.97 | $26.03 | 300 |
| 2025-02-28 | 25.94 | $25.98 | 807 |
| 2025-02-27 | 25.92 | $26.06 | 118 |
| 2025-02-26 | 25.88 | $26.05 | 747 |
| 2025-02-25 | 25.83 | $25.87 | 3800 |
| 2025-02-24 | 25.81 | $25.89 | 4700 |
| 2025-02-21 | 25.79 | $25.85 | 326 |
| 2025-02-20 | 25.77 | $25.78 | 200 |
| 2025-02-19 | 25.76 | $25.80 | 2900 |
| 2025-02-18 | 25.74 | $25.82 | 124 |
| 2025-02-14 | 25.72 | $25.79 | 1109 |
| 2025-02-13 | 25.70 | $25.62 | 1517 |
| 2025-02-12 | 25.71 | $25.73 | 149 |
| 2025-02-11 | 25.70 | $25.74 | 28000 |
| 2025-02-10 | 25.68 | $25.75 | 341 |
| 2025-02-07 | 25.66 | $25.84 | 1339 |
| 2025-02-06 | 25.62 | $25.86 | 1000 |
| 2025-02-05 | 25.57 | $25.70 | 200 |
| 2025-02-04 | 25.54 | $25.62 | 800 |
| 2025-02-03 | 25.53 | $25.62 | 609 |
| 2025-01-31 | 25.51 | $25.68 | 100 |
| 2025-01-30 | 25.47 | $25.60 | 100 |
| 2025-01-29 | 25.45 | $25.65 | 4225 |
| 2025-01-28 | 25.42 | $25.68 | 1705 |
| 2025-01-27 | 25.37 | $25.61 | 941 |
| 2025-01-24 | 25.33 | $25.55 | 400 |
| 2025-01-23 | 25.30 | $25.50 | 3532 |
| 2025-01-22 | 25.27 | $25.53 | 200 |
| 2025-01-21 | 25.24 | $25.43 | 22628 |
| 2025-01-17 | 25.22 | $25.43 | 800 |
| 2025-01-16 | 25.20 | $25.40 | 616 |
| 2025-01-15 | 25.18 | $25.23 | 100 |
| 2025-01-14 | 25.20 | $25.17 | 1242 |
| 2025-01-13 | 25.24 | $25.24 | 331 |
| 2025-01-10 | 25.27 | $25.35 | 538 |
| 2025-01-08 | 25.28 | $25.35 | 1200 |
| 2025-01-07 | 25.29 | $25.54 | 12800 |
| 2025-01-06 | 25.27 | $25.36 | 200 |
| 2025-01-03 | 25.28 | $25.37 | 100 |
| 2025-01-02 | 25.30 | $25.33 | — |
| 2024-12-31 | 25.33 | $25.30 | 3800 |
| 2024-12-30 | 25.37 | $25.25 | 5703 |
| 2024-12-27 | 25.43 | $25.35 | 436 |
| 2024-12-26 | 25.48 | $25.31 | 54208 |
| 2024-12-24 | 25.55 | $25.30 | 1442 |
| 2024-12-23 | 25.63 | $25.33 | 231 |
| 2024-12-20 | 25.72 | $25.22 | 2200 |
| 2024-12-19 | 25.85 | $25.22 | 22813 |
| 2024-12-18 | 26.00 | $25.42 | 300 |
| 2024-12-17 | 26.14 | $25.47 | 425 |
| 2024-12-16 | 26.28 | $26.23 | 3800 |
| 2024-12-13 | 26.29 | $26.23 | 1643 |
| 2024-12-12 | 26.31 | $26.34 | 1113 |
| 2024-12-11 | 26.30 | $26.33 | 1000 |
| 2024-12-10 | 26.29 | $26.35 | 307 |
| 2024-12-09 | 26.27 | $26.39 | 500 |
| 2024-12-06 | 26.25 | $26.37 | 103 |
| 2024-12-05 | 26.22 | $26.48 | 14200 |
| 2024-12-04 | 26.17 | $26.32 | 300 |
| 2024-12-03 | 26.14 | $26.29 | 4300 |
| 2024-12-02 | 26.11 | $26.30 | 7400 |
| 2024-11-29 | 26.08 | $26.20 | — |
| 2024-11-27 | 26.06 | $26.14 | 829 |
| 2024-11-26 | 26.06 | $26.17 | 1636 |
| 2024-11-25 | 26.05 | $26.06 | 2545 |
| 2024-11-22 | 26.06 | $26.05 | 231 |
| 2024-11-21 | 26.07 | $26.10 | 10100 |
| 2024-11-20 | 26.08 | $26.09 | 810 |
| 2024-11-19 | 26.09 | $26.08 | 5000 |
| 2024-11-18 | 26.11 | $26.02 | 100 |
| 2024-11-15 | 26.14 | $26.00 | 100 |
| 2024-11-14 | 26.18 | $26.04 | 100 |
| 2024-11-13 | 26.22 | $26.12 | 100 |
| 2024-11-12 | 26.25 | $26.34 | 1400 |
| 2024-11-11 | 26.24 | $26.34 | 2516 |
| 2024-11-08 | 26.23 | $26.33 | 4048 |
| 2024-11-07 | 26.22 | $26.21 | 11100 |
| 2024-11-06 | 26.23 | $26.27 | 1300 |
| 2024-11-05 | 26.23 | $26.19 | 124 |
| 2024-11-04 | 26.26 | $26.18 | 100 |
| 2024-11-01 | 26.28 | $26.20 | 1032 |
| 2024-10-31 | 26.31 | $26.23 | 1400 |
| 2024-10-30 | 26.34 | $26.20 | 117 |
| 2024-10-29 | 26.38 | $26.24 | 1000 |
| 2024-10-28 | 26.41 | $26.30 | 100 |
| 2024-10-25 | 26.44 | $26.31 | 221 |
| 2024-10-24 | 26.47 | $26.30 | 400 |
| 2024-10-23 | 26.51 | $26.40 | 4816 |
| 2024-10-22 | 26.54 | $26.41 | 100 |
| 2024-10-21 | 26.56 | $26.48 | 631 |
| 2024-10-18 | 26.58 | $26.48 | 24600 |
| 2024-10-17 | 26.60 | $26.51 | 2231 |
| 2024-10-16 | 26.62 | $26.62 | 8805 |
| 2024-10-15 | 26.61 | $26.54 | 100 |
| 2024-10-14 | 26.62 | $26.54 | 100 |
| 2024-10-11 | 26.63 | $26.49 | 532 |
| 2024-10-10 | 26.66 | $26.48 | 100 |
| 2024-10-09 | 26.69 | $26.54 | 400 |
| 2024-10-08 | 26.71 | $26.48 | 822 |
| 2024-10-07 | 26.75 | $26.55 | 500 |
| 2024-10-04 | 26.77 | $26.68 | 4900 |
| 2024-10-03 | 26.78 | $26.77 | 100 |
| 2024-10-02 | 26.76 | $26.78 | 100 |
| 2024-10-01 | 26.74 | $26.72 | 528 |
| 2024-09-30 | 26.73 | $26.75 | 100 |
| 2024-09-27 | 26.71 | $26.67 | 100 |
| 2024-09-26 | 26.70 | $26.69 | — |
| 2024-09-25 | 26.68 | $26.75 | 100 |
| 2024-09-24 | 26.65 | $26.64 | 200 |
| 2024-09-23 | 26.63 | $26.68 | 234 |
| 2024-09-20 | 26.61 | $26.68 | 100 |
| 2024-09-19 | 26.58 | $26.59 | 21510 |
| 2024-09-18 | 26.56 | $26.65 | 1400 |
| 2024-09-17 | 26.52 | $26.63 | 6600 |
| 2024-09-16 | 26.49 | $26.54 | 244 |
| 2024-09-13 | 26.46 | $26.45 | 8100 |
| 2024-09-12 | 26.45 | $26.47 | 3900 |
| 2024-09-11 | 26.44 | $26.43 | 2100 |
| 2024-09-10 | 26.43 | $26.41 | 2100 |
| 2024-09-09 | 26.42 | $26.39 | 100 |
| 2024-09-06 | 26.41 | $26.40 | 400 |
| 2024-09-05 | 26.40 | $26.34 | 144 |
| 2024-09-04 | 26.40 | $26.26 | 1300 |
| 2024-09-03 | 26.42 | $26.35 | 1117 |
| 2024-08-30 | 26.42 | $26.30 | — |
| 2024-08-29 | 26.43 | $26.34 | 100 |
| 2024-08-28 | 26.43 | $26.43 | 100 |
| 2024-08-27 | 26.41 | $26.44 | 100 |
| 2024-08-26 | 26.38 | $26.45 | 237 |
| 2024-08-23 | 26.35 | $26.33 | 202 |
| 2024-08-22 | 26.34 | $26.43 | 228 |
| 2024-08-21 | 26.30 | $26.40 | 738 |
| 2024-08-20 | 26.26 | $26.31 | 9500 |
| 2024-08-19 | 26.24 | $26.27 | 1315 |
| 2024-08-16 | 26.21 | $26.24 | 200 |
| 2024-08-15 | 26.19 | $26.29 | 1900 |
| 2024-08-14 | 26.16 | $26.27 | 12302 |
| 2024-08-13 | 26.12 | $26.17 | — |
| 2024-08-12 | 26.10 | $26.20 | 2600 |
| 2024-08-09 | 26.07 | $26.13 | 646 |
| 2024-08-08 | 26.05 | $26.05 | 937 |
| 2024-08-07 | 26.04 | $26.01 | 10400 |
| 2024-08-06 | 26.03 | $26.00 | 4100 |
| 2024-08-05 | 26.03 | $26.18 | 100 |
| 2024-08-02 | 25.99 | $26.08 | 423 |
| 2024-08-01 | 25.96 | $26.07 | 700 |
| 2024-07-31 | 25.93 | $25.97 | 3100 |
| 2024-07-30 | 25.92 | $25.93 | 27600 |
| 2024-07-29 | 25.91 | $25.92 | 100 |
| 2024-07-26 | 25.90 | $25.86 | 1035 |
| 2024-07-25 | 25.90 | $25.83 | 300 |
| 2024-07-24 | 25.91 | $25.91 | 100 |
| 2024-07-23 | 25.90 | $25.93 | 1800 |
| 2024-07-22 | 25.89 | $25.94 | 21908 |
| 2024-07-19 | 25.88 | $25.97 | — |
| 2024-07-18 | 25.85 | $26.02 | 300 |
| 2024-07-17 | 25.81 | $26.02 | 742 |
| 2024-07-16 | 25.76 | $25.95 | 445 |
| 2024-07-15 | 25.72 | $25.94 | 2403 |
| 2024-07-12 | 25.67 | $25.85 | — |
| 2024-07-11 | 25.64 | $25.78 | — |
| 2024-07-10 | 25.62 | $25.71 | 100 |
| 2024-07-09 | 25.61 | $25.68 | 21930 |
| 2024-07-08 | 25.60 | $25.73 | 600 |
| 2024-07-05 | 25.58 | $25.62 | 10230 |
| 2024-07-03 | 25.58 | $25.52 | — |
| 2024-07-02 | 25.60 | $25.51 | 700 |
| 2024-07-01 | 25.63 | $25.55 | 110 |
| 2024-06-28 | 25.66 | $25.57 | 600 |
| 2024-06-27 | 25.69 | $25.56 | 2600 |
| 2024-06-26 | 25.72 | $25.60 | 500 |
| 2024-06-25 | 25.75 | $25.58 | 102 |
| 2024-06-24 | 25.79 | $25.57 | — |
| 2024-06-21 | 25.84 | $25.56 | 1900 |
| 2024-06-20 | 25.90 | $25.59 | 200 |
| 2024-06-18 | 25.97 | $25.53 | 203 |
| 2024-06-17 | 26.05 | $26.00 | 1938 |
| 2024-06-14 | 26.05 | $26.03 | 1137 |
| 2024-06-13 | 26.04 | $26.02 | 100 |
| 2024-06-12 | 26.04 | $25.93 | 100 |
| 2024-06-11 | 26.05 | $25.93 | 2000 |
| 2024-06-10 | 26.06 | $25.97 | 1500 |
| 2024-06-07 | 26.06 | $26.07 | 2618 |
| 2024-06-06 | 26.05 | $26.08 | 21200 |
| 2024-06-05 | 26.02 | $26.03 | 212 |
| 2024-06-04 | 26.00 | $26.01 | 100 |
| 2024-06-03 | 25.99 | $25.99 | 1446 |
| 2024-05-31 | 25.97 | $25.87 | 418 |
| 2024-05-30 | 25.98 | $25.92 | 2300 |
| 2024-05-29 | 25.97 | $26.07 | 231 |
| 2024-05-28 | 25.94 | $26.09 | 3304 |
| 2024-05-24 | 25.89 | $26.03 | 25742 |
| 2024-05-23 | 25.85 | $25.86 | 45733 |
| 2024-05-22 | 25.83 | $26.01 | 77800 |
| 2024-05-21 | 25.78 | $25.99 | 944 |
| 2024-05-20 | 25.72 | $25.96 | 508 |
| 2024-05-17 | 25.67 | $25.99 | 76109 |
| 2024-05-16 | 25.59 | $25.87 | 33831 |
| 2024-05-15 | 25.53 | $25.86 | 12128 |
| 2024-05-14 | 25.46 | $25.56 | 100 |
| 2024-05-13 | 25.45 | $25.55 | 605 |
| 2024-05-10 | 25.43 | $25.57 | 100 |
| 2024-05-09 | 25.41 | $25.54 | 100 |
| 2024-05-08 | 25.39 | $25.58 | 100 |
| 2024-05-07 | 25.36 | $25.56 | 100 |
| 2024-05-06 | 25.33 | $25.52 | 100 |
| 2024-05-03 | 25.30 | $25.43 | 900 |
| 2024-05-02 | 25.29 | $25.35 | 2012 |
| 2024-05-01 | 25.30 | $25.24 | 1018 |
| 2024-04-30 | 25.33 | $25.28 | 110 |
| 2024-04-29 | 25.35 | $25.23 | 1200 |
| 2024-04-26 | 25.40 | $25.27 | — |
| 2024-04-25 | 25.44 | $25.30 | 423 |
| 2024-04-24 | 25.49 | $25.44 | 600 |
| 2024-04-23 | 25.51 | $25.38 | 506 |
| 2024-04-22 | 25.55 | $25.46 | 100 |
| 2024-04-19 | 25.58 | $25.46 | 100 |
| 2024-04-18 | 25.61 | $25.48 | 4713 |
| 2024-04-17 | 25.65 | $25.46 | 100 |
| 2024-04-16 | 25.69 | $25.52 | 700 |
| 2024-04-15 | 25.74 | $25.63 | 935 |
| 2024-04-12 | 25.76 | $25.62 | 500 |
| 2024-04-11 | 25.79 | $25.62 | 149 |
| 2024-04-10 | 25.83 | $25.83 | 100 |
| 2024-04-09 | 25.83 | $25.84 | 100 |
| 2024-04-08 | 25.82 | $25.81 | 1929 |
| 2024-04-05 | 25.83 | $25.79 | 100 |
| 2024-04-04 | 25.83 | $25.83 | 1812 |
| 2024-04-03 | 25.83 | $25.77 | 100 |
| 2024-04-02 | 25.84 | $25.76 | 800 |
| 2024-04-01 | 25.86 | $25.71 | 1400 |
| 2024-03-28 | 25.88 | $25.81 | 100 |
| 2024-03-27 | 25.89 | $25.89 | 100 |
| 2024-03-26 | 25.89 | $25.90 | 1900 |
| 2024-03-25 | 25.88 | $25.88 | 800 |
| 2024-03-22 | 25.88 | $25.86 | 100 |
| 2024-03-21 | 25.87 | $25.89 | 100 |
| 2024-03-20 | 25.86 | $25.89 | 100 |
| 2024-03-19 | 25.85 | $25.82 | 119 |
| 2024-03-18 | 25.86 | $25.80 | 342 |
| 2024-03-15 | 25.86 | $25.82 | — |
| 2024-03-14 | 25.86 | $25.81 | 100 |
| 2024-03-13 | 25.87 | $25.90 | 600 |
| 2024-03-12 | 25.85 | $25.90 | 400 |
| 2024-03-11 | 25.84 | $25.91 | 100 |
| 2024-03-08 | 25.81 | $25.89 | 206 |
| 2024-03-07 | 25.79 | $25.88 | 200 |
| 2024-03-06 | 25.77 | $25.82 | 309 |
| 2024-03-05 | 25.75 | $25.79 | 300 |
| 2024-03-04 | 25.74 | $25.77 | 100 |
| 2024-03-01 | 25.73 | $25.65 | 900 |
| 2024-02-29 | 25.75 | $25.76 | 100 |
| 2024-02-28 | 25.74 | $25.72 | — |
| 2024-02-27 | 25.74 | $25.71 | 100 |
| 2024-02-26 | 25.75 | $25.72 | 300 |
| 2024-02-23 | 25.75 | $25.75 | 3802 |
| 2024-02-22 | 25.74 | $25.71 | 100 |
| 2024-02-21 | 25.74 | $25.98 | 1400 |
| 2024-02-20 | 25.69 | $25.71 | 100 |
| 2024-02-16 | 25.68 | $25.70 | 100 |
| 2024-02-15 | 25.68 | $25.74 | 200 |
| 2024-02-14 | 25.66 | $25.69 | 311 |
| 2024-02-13 | 25.66 | $25.63 | 723 |
| 2024-02-12 | 25.66 | $25.70 | 500 |
| 2024-02-09 | 25.65 | $25.61 | — |
| 2024-02-08 | 25.66 | $25.57 | 47341 |
| 2024-02-07 | 25.68 | $25.65 | 1013 |
| 2024-02-06 | 25.68 | $25.65 | 300 |
| 2024-02-05 | 25.69 | $25.55 | 100 |
| 2024-02-02 | 25.71 | $25.70 | 802 |
| 2024-02-01 | 25.71 | $25.75 | — |
| 2024-01-31 | 25.70 | $25.79 | 300 |
| 2024-01-30 | 25.68 | $25.73 | — |
| 2024-01-29 | 25.66 | $25.69 | 400 |
| 2024-01-26 | 25.65 | $25.66 | 100 |
| 2024-01-25 | 25.65 | $25.66 | 100 |
| 2024-01-24 | 25.65 | $25.61 | 443 |
| 2024-01-23 | 25.65 | $25.58 | 4200 |
| 2024-01-22 | 25.66 | $25.62 | 2100 |
| 2024-01-19 | 25.67 | $25.51 | 700 |
| 2024-01-18 | 25.70 | $25.54 | 100 |
| 2024-01-17 | 25.73 | $25.55 | 100 |
| 2024-01-16 | 25.76 | $25.65 | — |
| 2024-01-12 | 25.77 | $25.75 | — |
| 2024-01-11 | 25.77 | $25.69 | 100 |
| 2024-01-10 | 25.77 | $25.68 | 400 |
| 2024-01-09 | 25.78 | $25.64 | — |
| 2024-01-08 | 25.80 | $25.69 | — |
| 2024-01-05 | 25.81 | $25.64 | 100 |
| 2024-01-04 | 25.83 | $25.53 | 1413 |
| 2024-01-03 | 25.88 | $25.68 | 405 |
| 2024-01-02 | 25.90 | $25.72 | 1149 |
| 2023-12-29 | 25.92 | $25.84 | 800 |
| 2023-12-28 | 25.91 | $25.83 | 100 |
| 2023-12-27 | 25.90 | $25.90 | 3900 |
| 2023-12-26 | 25.87 | $25.93 | 1700 |
| 2023-12-22 | 25.83 | $25.82 | 1900 |
| 2023-12-21 | 25.81 | $25.84 | 342 |
| 2023-12-20 | 25.78 | $25.82 | 424 |
| 2023-12-19 | 25.74 | $25.86 | 100 |
| 2023-12-18 | 25.70 | $25.84 | 400 |
| 2023-12-15 | 25.64 | $25.78 | 1114 |
| 2023-12-14 | 25.59 | $25.80 | 407529 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.16
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.14
Average
25.98
Maximum
26.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 26.16 | $26.24 | 7329 |
| 2025-11-24 | 26.16 | $26.17 | 84500 |
| 2025-11-21 | 26.17 | $26.21 | 44033 |
| 2025-11-20 | 26.18 | $26.22 | 2600 |
| 2025-11-19 | 26.19 | $26.16 | 7100 |
| 2025-11-18 | 26.22 | $26.20 | 200 |
| 2025-11-17 | 26.24 | $26.22 | 2603 |
| 2025-11-14 | 26.27 | $26.21 | 5600 |
| 2025-11-13 | 26.30 | $26.31 | 100 |
| 2025-11-12 | 26.32 | $26.43 | 1116 |
| 2025-11-11 | 26.29 | $26.43 | 1300 |
| 2025-11-10 | 26.27 | $26.35 | 3001 |
| 2025-11-07 | 26.27 | $26.32 | 13100 |
| 2025-11-06 | 26.28 | $26.29 | 4348 |
| 2025-11-05 | 26.30 | $26.21 | 100 |
| 2025-11-04 | 26.35 | $26.30 | 200 |
| 2025-11-03 | 26.38 | $26.28 | 100 |
| 2025-10-31 | 26.43 | $26.33 | 214 |
| 2025-10-30 | 26.48 | $26.35 | 100 |
| 2025-10-29 | 26.53 | $26.45 | 300 |
| 2025-10-28 | 26.56 | $26.62 | 107 |
| 2025-10-27 | 26.54 | $26.60 | 206 |
| 2025-10-24 | 26.53 | $26.57 | 843 |
| 2025-10-23 | 26.52 | $26.54 | 316 |
| 2025-10-22 | 26.52 | $26.59 | 300 |
| 2025-10-21 | 26.51 | $26.56 | 12800 |
| 2025-10-20 | 26.50 | $26.56 | 100 |
| 2025-10-17 | 26.49 | $26.49 | 913 |
| 2025-10-16 | 26.50 | $26.50 | 100 |
| 2025-10-15 | 26.51 | $26.56 | 100 |
| 2025-10-14 | 26.51 | $26.51 | 800 |
| 2025-10-13 | 26.52 | $26.49 | 317 |
| 2025-10-10 | 26.53 | $26.45 | 208 |
| 2025-10-09 | 26.57 | $26.51 | 6700 |
| 2025-10-08 | 26.59 | $26.57 | 131 |
| 2025-10-07 | 26.60 | $26.52 | 5833 |
| 2025-10-06 | 26.62 | $26.51 | 100 |
| 2025-10-03 | 26.65 | $26.62 | 300 |
| 2025-10-02 | 26.65 | $26.64 | 100 |
| 2025-10-01 | 26.65 | $26.63 | 742 |
| 2025-09-30 | 26.65 | $26.58 | 117 |
| 2025-09-29 | 26.66 | $26.61 | 1630 |
| 2025-09-26 | 26.66 | $26.48 | 111 |
| 2025-09-25 | 26.70 | $26.48 | 2400 |
| 2025-09-24 | 26.75 | $26.52 | 2500 |
| 2025-09-23 | 26.80 | $26.59 | 214 |
| 2025-09-22 | 26.83 | $26.57 | 1505 |
| 2025-09-19 | 26.87 | $26.70 | 300 |
| 2025-09-18 | 26.88 | $26.74 | 246 |
| 2025-09-17 | 26.86 | $26.90 | 228 |
| 2025-09-16 | 26.80 | $26.89 | 100 |
| 2025-09-15 | 26.71 | $26.76 | 740 |
| 2025-09-12 | 26.65 | $26.68 | 100 |
| 2025-09-11 | 26.59 | $26.72 | 1342 |
| 2025-09-10 | 26.50 | $26.67 | 1300 |
| 2025-09-09 | 26.41 | $26.63 | 1200 |
| 2025-09-08 | 26.31 | $26.67 | 217 |
| 2025-09-05 | 26.17 | $26.45 | 200 |
| 2025-09-04 | 26.08 | $26.19 | 100 |
| 2025-09-03 | 26.04 | $26.08 | 700 |
| 2025-09-02 | 26.03 | $25.87 | 1900 |
| 2025-08-29 | 26.08 | $26.05 | 2300 |
| 2025-08-28 | 26.09 | $26.12 | 200 |
| 2025-08-27 | 26.07 | $26.04 | 931 |
| 2025-08-26 | 26.08 | $26.05 | 200 |
| 2025-08-25 | 26.08 | $26.06 | 600 |
| 2025-08-22 | 26.09 | $26.12 | 139 |
| 2025-08-21 | 26.07 | $25.93 | 100 |
| 2025-08-20 | 26.12 | $26.05 | 313 |
| 2025-08-19 | 26.13 | $26.06 | 1324 |
| 2025-08-18 | 26.14 | $26.00 | 100 |
| 2025-08-15 | 26.17 | $25.98 | 1200 |
| 2025-08-14 | 26.21 | $26.11 | 400 |
| 2025-08-13 | 26.22 | $26.25 | 135 |
| 2025-08-12 | 26.19 | $26.10 | 2007 |
| 2025-08-11 | 26.19 | $26.17 | 4441 |
| 2025-08-08 | 26.17 | $26.15 | 10200 |
| 2025-08-07 | 26.15 | $26.21 | 300 |
| 2025-08-06 | 26.11 | $26.21 | 128 |
| 2025-08-05 | 26.06 | $26.29 | 124 |
| 2025-08-04 | 25.96 | $26.20 | 1039 |
| 2025-08-01 | 25.88 | $26.02 | 205 |
| 2025-07-31 | 25.83 | $25.85 | 3500 |
| 2025-07-30 | 25.83 | $25.84 | 1100 |
| 2025-07-29 | 25.83 | $26.18 | 17227 |
| 2025-07-28 | 25.73 | $25.75 | 100 |
| 2025-07-25 | 25.74 | $25.85 | 2234 |
| 2025-07-24 | 25.72 | $25.84 | 900 |
| 2025-07-23 | 25.70 | $25.83 | 100 |
| 2025-07-22 | 25.68 | $25.88 | 100 |
| 2025-07-21 | 25.64 | $25.75 | 1015 |
| 2025-07-18 | 25.64 | $25.57 | 2348 |
| 2025-07-17 | 25.70 | $25.64 | 1429 |
| 2025-07-16 | 25.75 | $25.62 | 1600 |
| 2025-07-15 | 25.82 | $25.63 | 600 |
| 2025-07-14 | 25.91 | $25.79 | 1000 |
| 2025-07-11 | 25.96 | $25.82 | 5132 |
| 2025-07-10 | 26.01 | $26.01 | 1507 |
| 2025-07-09 | 26.02 | $26.03 | 10700 |
| 2025-07-08 | 26.02 | $25.81 | 1801 |
| 2025-07-07 | 26.09 | $25.96 | 1207 |
| 2025-07-03 | 26.13 | $26.16 | 1606 |
| 2025-07-02 | 26.12 | $26.23 | 100 |
| 2025-07-01 | 26.08 | $26.26 | 100 |
| 2025-06-30 | 26.01 | $26.16 | 241 |
| 2025-06-27 | 25.97 | $26.01 | 3707 |
| 2025-06-26 | 25.97 | $26.08 | 5040 |
| 2025-06-25 | 25.94 | $25.96 | 6725 |
| 2025-06-24 | 25.95 | $25.98 | 918 |
| 2025-06-23 | 25.96 | $25.87 | 700 |
| 2025-06-20 | 25.99 | $25.83 | 1040 |
| 2025-06-18 | 26.05 | $25.81 | 3300 |
| 2025-06-17 | 26.13 | $25.68 | 64409 |
| 2025-06-16 | 26.27 | $26.26 | 100 |
| 2025-06-13 | 26.26 | $26.23 | 2100 |
| 2025-06-12 | 26.24 | $26.28 | 510 |
| 2025-06-11 | 26.21 | $26.22 | 2022 |
| 2025-06-10 | 26.18 | $26.19 | 1900 |
| 2025-06-09 | 26.16 | $26.18 | 900 |
| 2025-06-06 | 26.14 | $26.14 | 1200 |
| 2025-06-05 | 26.12 | $26.14 | 1400 |
| 2025-06-04 | 26.10 | $26.12 | 900 |
| 2025-06-03 | 26.07 | $26.06 | 100 |
| 2025-06-02 | 26.06 | $26.02 | 100 |
| 2025-05-30 | 26.06 | $26.01 | 100 |
| 2025-05-29 | 26.06 | $26.04 | 100 |
| 2025-05-28 | 26.05 | $25.97 | 6026 |
| 2025-05-27 | 26.05 | $26.07 | 1700 |
| 2025-05-23 | 26.02 | $25.98 | 1813 |
| 2025-05-22 | 26.02 | $25.99 | 21400 |
| 2025-05-21 | 26.01 | $25.89 | 1038 |
| 2025-05-20 | 26.02 | $25.96 | 2718 |
| 2025-05-19 | 26.02 | $25.96 | 1509 |
| 2025-05-16 | 26.01 | $25.96 | 900 |
| 2025-05-15 | 26.01 | $25.98 | 139 |
| 2025-05-14 | 25.99 | $25.94 | 10300 |
| 2025-05-13 | 25.97 | $25.96 | 100 |
| 2025-05-12 | 25.95 | $25.84 | 500 |
| 2025-05-09 | 25.95 | $25.91 | 900 |
| 2025-05-08 | 25.94 | $25.85 | 100 |
| 2025-05-07 | 25.93 | $25.97 | 200 |
| 2025-05-06 | 25.89 | $25.89 | 1200 |
| 2025-05-05 | 25.86 | $25.99 | 13608 |
| 2025-05-02 | 25.79 | $25.84 | 6226 |
| 2025-05-01 | 25.75 | $25.87 | 2000 |
| 2025-04-30 | 25.69 | $25.89 | 3920 |
| 2025-04-29 | 25.62 | $25.83 | 424 |
| 2025-04-28 | 25.54 | $25.81 | 441 |
| 2025-04-25 | 25.46 | $25.78 | 700 |
| 2025-04-24 | 25.36 | $25.68 | 112 |
| 2025-04-23 | 25.29 | $25.56 | 100 |
| 2025-04-22 | 25.23 | $25.46 | 1819 |
| 2025-04-21 | 25.19 | $25.43 | 1039 |
| 2025-04-17 | 25.17 | $25.37 | 2530 |
| 2025-04-16 | 25.15 | $25.39 | 544 |
| 2025-04-15 | 25.14 | $25.33 | 203 |
| 2025-04-14 | 25.14 | $25.07 | 11546 |
| 2025-04-11 | 25.23 | $25.08 | 537 |
| 2025-04-10 | 25.34 | $25.33 | 400 |
| 2025-04-09 | 25.40 | $25.05 | 36622 |
| 2025-04-08 | 25.56 | $24.86 | 16117 |
| 2025-04-07 | 25.82 | $25.37 | 433 |
| 2025-04-04 | 25.98 | $25.93 | 900 |
| 2025-04-03 | 25.99 | $26.06 | 34800 |
| 2025-04-02 | 25.97 | $25.97 | 5510 |
| 2025-04-01 | 25.97 | $25.96 | 216 |
| 2025-03-31 | 25.98 | $25.92 | 100 |
| 2025-03-28 | 25.99 | $25.98 | 4100 |
| 2025-03-27 | 25.99 | $25.90 | 846 |
| 2025-03-26 | 26.02 | $26.08 | 11200 |
| 2025-03-25 | 25.99 | $25.98 | 1400 |
| 2025-03-24 | 25.99 | $25.89 | 1200 |
| 2025-03-21 | 26.02 | $25.99 | 3906 |
| 2025-03-20 | 26.02 | $26.08 | 4139 |
| 2025-03-19 | 25.99 | $26.07 | 2200 |
| 2025-03-18 | 25.96 | $26.03 | 200 |
| 2025-03-17 | 25.93 | $25.90 | 500 |
| 2025-03-14 | 25.94 | $25.82 | 1400 |
| 2025-03-13 | 25.97 | $25.92 | 26200 |
| 2025-03-12 | 25.98 | $25.82 | 2234 |
| 2025-03-11 | 26.02 | $25.82 | 10522 |
| 2025-03-10 | 26.07 | $26.04 | 947 |
| 2025-03-07 | 26.05 | $25.91 | 900 |
| 2025-03-06 | 26.07 | $26.03 | 630 |
| 2025-03-05 | 26.06 | $25.90 | 100 |
| 2025-03-04 | 26.08 | $26.09 | 2248 |
| 2025-03-03 | 26.05 | $26.03 | 300 |
| 2025-02-28 | 26.03 | $25.98 | 807 |
| 2025-02-27 | 26.01 | $26.06 | 118 |
| 2025-02-26 | 25.96 | $26.05 | 747 |
| 2025-02-25 | 25.91 | $25.87 | 3800 |
| 2025-02-24 | 25.89 | $25.89 | 4700 |
| 2025-02-21 | 25.87 | $25.85 | 326 |
| 2025-02-20 | 25.85 | $25.78 | 200 |
| 2025-02-19 | 25.84 | $25.80 | 2900 |
| 2025-02-18 | 25.83 | $25.82 | 124 |
| 2025-02-14 | 25.81 | $25.79 | 1109 |
| 2025-02-13 | 25.79 | $25.62 | 1517 |
| 2025-02-12 | 25.82 | $25.73 | 149 |
| 2025-02-11 | 25.82 | $25.74 | 28000 |
| 2025-02-10 | 25.81 | $25.75 | 341 |
| 2025-02-07 | 25.80 | $25.84 | 1339 |
| 2025-02-06 | 25.75 | $25.86 | 1000 |
| 2025-02-05 | 25.69 | $25.70 | 200 |
| 2025-02-04 | 25.66 | $25.62 | 800 |
| 2025-02-03 | 25.65 | $25.62 | 609 |
| 2025-01-31 | 25.63 | $25.68 | 100 |
| 2025-01-30 | 25.60 | $25.60 | 100 |
| 2025-01-29 | 25.57 | $25.65 | 4225 |
| 2025-01-28 | 25.53 | $25.68 | 1705 |
| 2025-01-27 | 25.47 | $25.61 | 941 |
| 2025-01-24 | 25.41 | $25.55 | 400 |
| 2025-01-23 | 25.37 | $25.50 | 3532 |
| 2025-01-22 | 25.33 | $25.53 | 200 |
| 2025-01-21 | 25.27 | $25.43 | 22628 |
| 2025-01-17 | 25.24 | $25.43 | 800 |
| 2025-01-16 | 25.20 | $25.40 | 616 |
| 2025-01-15 | 25.16 | $25.23 | 100 |
| 2025-01-14 | 25.17 | $25.17 | 1242 |
| 2025-01-13 | 25.20 | $25.24 | 331 |
| 2025-01-10 | 25.23 | $25.35 | 538 |
| 2025-01-08 | 25.23 | $25.35 | 1200 |
| 2025-01-07 | 25.23 | $25.54 | 12800 |
| 2025-01-06 | 25.17 | $25.36 | 200 |
| 2025-01-03 | 25.17 | $25.37 | 100 |
| 2025-01-02 | 25.16 | $25.33 | — |
| 2024-12-31 | 25.17 | $25.30 | 3800 |
| 2024-12-30 | 25.20 | $25.25 | 5703 |
| 2024-12-27 | 25.26 | $25.35 | 436 |
| 2024-12-26 | 25.30 | $25.31 | 54208 |
| 2024-12-24 | 25.36 | $25.30 | 1442 |
| 2024-12-23 | 25.45 | $25.33 | 231 |
| 2024-12-20 | 25.56 | $25.22 | 2200 |
| 2024-12-19 | 25.72 | $25.22 | 22813 |
| 2024-12-18 | 25.93 | $25.42 | 300 |
| 2024-12-17 | 26.11 | $25.47 | 425 |
| 2024-12-16 | 26.33 | $26.23 | 3800 |
| 2024-12-13 | 26.35 | $26.23 | 1643 |
| 2024-12-12 | 26.37 | $26.34 | 1113 |
| 2024-12-11 | 26.37 | $26.33 | 1000 |
| 2024-12-10 | 26.36 | $26.35 | 307 |
| 2024-12-09 | 26.35 | $26.39 | 500 |
| 2024-12-06 | 26.32 | $26.37 | 103 |
| 2024-12-05 | 26.28 | $26.48 | 14200 |
| 2024-12-04 | 26.21 | $26.32 | 300 |
| 2024-12-03 | 26.17 | $26.29 | 4300 |
| 2024-12-02 | 26.13 | $26.30 | 7400 |
| 2024-11-29 | 26.08 | $26.20 | — |
| 2024-11-27 | 26.05 | $26.14 | 829 |
| 2024-11-26 | 26.04 | $26.17 | 1636 |
| 2024-11-25 | 26.02 | $26.06 | 2545 |
| 2024-11-22 | 26.02 | $26.05 | 231 |
| 2024-11-21 | 26.03 | $26.10 | 10100 |
| 2024-11-20 | 26.03 | $26.09 | 810 |
| 2024-11-19 | 26.04 | $26.08 | 5000 |
| 2024-11-18 | 26.05 | $26.02 | 100 |
| 2024-11-15 | 26.08 | $26.00 | 100 |
| 2024-11-14 | 26.13 | $26.04 | 100 |
| 2024-11-13 | 26.18 | $26.12 | 100 |
| 2024-11-12 | 26.22 | $26.34 | 1400 |
| 2024-11-11 | 26.20 | $26.34 | 2516 |
| 2024-11-08 | 26.17 | $26.33 | 4048 |
| 2024-11-07 | 26.15 | $26.21 | 11100 |
| 2024-11-06 | 26.15 | $26.27 | 1300 |
| 2024-11-05 | 26.14 | $26.19 | 124 |
| 2024-11-04 | 26.16 | $26.18 | 100 |
| 2024-11-01 | 26.18 | $26.20 | 1032 |
| 2024-10-31 | 26.21 | $26.23 | 1400 |
| 2024-10-30 | 26.24 | $26.20 | 117 |
| 2024-10-29 | 26.28 | $26.24 | 1000 |
| 2024-10-28 | 26.32 | $26.30 | 100 |
| 2024-10-25 | 26.35 | $26.31 | 221 |
| 2024-10-24 | 26.38 | $26.30 | 400 |
| 2024-10-23 | 26.43 | $26.40 | 4816 |
| 2024-10-22 | 26.46 | $26.41 | 100 |
| 2024-10-21 | 26.49 | $26.48 | 631 |
| 2024-10-18 | 26.51 | $26.48 | 24600 |
| 2024-10-17 | 26.54 | $26.51 | 2231 |
| 2024-10-16 | 26.55 | $26.62 | 8805 |
| 2024-10-15 | 26.54 | $26.54 | 100 |
| 2024-10-14 | 26.55 | $26.54 | 100 |
| 2024-10-11 | 26.57 | $26.49 | 532 |
| 2024-10-10 | 26.60 | $26.48 | 100 |
| 2024-10-09 | 26.64 | $26.54 | 400 |
| 2024-10-08 | 26.67 | $26.48 | 822 |
| 2024-10-07 | 26.73 | $26.55 | 500 |
| 2024-10-04 | 26.77 | $26.68 | 4900 |
| 2024-10-03 | 26.79 | $26.77 | 100 |
| 2024-10-02 | 26.77 | $26.78 | 100 |
| 2024-10-01 | 26.75 | $26.72 | 528 |
| 2024-09-30 | 26.74 | $26.75 | 100 |
| 2024-09-27 | 26.72 | $26.67 | 100 |
| 2024-09-26 | 26.72 | $26.69 | — |
| 2024-09-25 | 26.71 | $26.75 | 100 |
| 2024-09-24 | 26.67 | $26.64 | 200 |
| 2024-09-23 | 26.66 | $26.68 | 234 |
| 2024-09-20 | 26.63 | $26.68 | 100 |
| 2024-09-19 | 26.59 | $26.59 | 21510 |
| 2024-09-18 | 26.57 | $26.65 | 1400 |
| 2024-09-17 | 26.53 | $26.63 | 6600 |
| 2024-09-16 | 26.48 | $26.54 | 244 |
| 2024-09-13 | 26.45 | $26.45 | 8100 |
| 2024-09-12 | 26.45 | $26.47 | 3900 |
| 2024-09-11 | 26.43 | $26.43 | 2100 |
| 2024-09-10 | 26.42 | $26.41 | 2100 |
| 2024-09-09 | 26.41 | $26.39 | 100 |
| 2024-09-06 | 26.40 | $26.40 | 400 |
| 2024-09-05 | 26.39 | $26.34 | 144 |
| 2024-09-04 | 26.40 | $26.26 | 1300 |
| 2024-09-03 | 26.43 | $26.35 | 1117 |
| 2024-08-30 | 26.44 | $26.30 | — |
| 2024-08-29 | 26.46 | $26.34 | 100 |
| 2024-08-28 | 26.47 | $26.43 | 100 |
| 2024-08-27 | 26.46 | $26.44 | 100 |
| 2024-08-26 | 26.43 | $26.45 | 237 |
| 2024-08-23 | 26.40 | $26.33 | 202 |
| 2024-08-22 | 26.39 | $26.43 | 228 |
| 2024-08-21 | 26.35 | $26.40 | 738 |
| 2024-08-20 | 26.31 | $26.31 | 9500 |
| 2024-08-19 | 26.29 | $26.27 | 1315 |
| 2024-08-16 | 26.27 | $26.24 | 200 |
| 2024-08-15 | 26.25 | $26.29 | 1900 |
| 2024-08-14 | 26.21 | $26.27 | 12302 |
| 2024-08-13 | 26.17 | $26.17 | — |
| 2024-08-12 | 26.15 | $26.20 | 2600 |
| 2024-08-09 | 26.11 | $26.13 | 646 |
| 2024-08-08 | 26.08 | $26.05 | 937 |
| 2024-08-07 | 26.08 | $26.01 | 10400 |
| 2024-08-06 | 26.08 | $26.00 | 4100 |
| 2024-08-05 | 26.08 | $26.18 | 100 |
| 2024-08-02 | 26.03 | $26.08 | 423 |
| 2024-08-01 | 26.00 | $26.07 | 700 |
| 2024-07-31 | 25.96 | $25.97 | 3100 |
| 2024-07-30 | 25.95 | $25.93 | 27600 |
| 2024-07-29 | 25.94 | $25.92 | 100 |
| 2024-07-26 | 25.93 | $25.86 | 1035 |
| 2024-07-25 | 25.94 | $25.83 | 300 |
| 2024-07-24 | 25.97 | $25.91 | 100 |
| 2024-07-23 | 25.97 | $25.93 | 1800 |
| 2024-07-22 | 25.96 | $25.94 | 21908 |
| 2024-07-19 | 25.94 | $25.97 | — |
| 2024-07-18 | 25.91 | $26.02 | 300 |
| 2024-07-17 | 25.86 | $26.02 | 742 |
| 2024-07-16 | 25.80 | $25.95 | 445 |
| 2024-07-15 | 25.74 | $25.94 | 2403 |
| 2024-07-12 | 25.67 | $25.85 | — |
| 2024-07-11 | 25.62 | $25.78 | — |
| 2024-07-10 | 25.58 | $25.71 | 100 |
| 2024-07-09 | 25.55 | $25.68 | 21930 |
| 2024-07-08 | 25.53 | $25.73 | 600 |
| 2024-07-05 | 25.49 | $25.62 | 10230 |
| 2024-07-03 | 25.48 | $25.52 | — |
| 2024-07-02 | 25.50 | $25.51 | 700 |
| 2024-07-01 | 25.53 | $25.55 | 110 |
| 2024-06-28 | 25.55 | $25.57 | 600 |
| 2024-06-27 | 25.58 | $25.56 | 2600 |
| 2024-06-26 | 25.61 | $25.60 | 500 |
| 2024-06-25 | 25.65 | $25.58 | 102 |
| 2024-06-24 | 25.70 | $25.57 | — |
| 2024-06-21 | 25.76 | $25.56 | 1900 |
| 2024-06-20 | 25.84 | $25.59 | 200 |
| 2024-06-18 | 25.93 | $25.53 | 203 |
| 2024-06-17 | 26.06 | $26.00 | 1938 |
| 2024-06-14 | 26.06 | $26.03 | 1137 |
| 2024-06-13 | 26.06 | $26.02 | 100 |
| 2024-06-12 | 26.05 | $25.93 | 100 |
| 2024-06-11 | 26.08 | $25.93 | 2000 |
| 2024-06-10 | 26.10 | $25.97 | 1500 |
| 2024-06-07 | 26.12 | $26.07 | 2618 |
| 2024-06-06 | 26.11 | $26.08 | 21200 |
| 2024-06-05 | 26.09 | $26.03 | 212 |
| 2024-06-04 | 26.08 | $26.01 | 100 |
| 2024-06-03 | 26.07 | $25.99 | 1446 |
| 2024-05-31 | 26.06 | $25.87 | 418 |
| 2024-05-30 | 26.09 | $25.92 | 2300 |
| 2024-05-29 | 26.10 | $26.07 | 231 |
| 2024-05-28 | 26.07 | $26.09 | 3304 |
| 2024-05-24 | 26.02 | $26.03 | 25742 |
| 2024-05-23 | 25.97 | $25.86 | 45733 |
| 2024-05-22 | 25.97 | $26.01 | 77800 |
| 2024-05-21 | 25.91 | $25.99 | 944 |
| 2024-05-20 | 25.85 | $25.96 | 508 |
| 2024-05-17 | 25.78 | $25.99 | 76109 |
| 2024-05-16 | 25.68 | $25.87 | 33831 |
| 2024-05-15 | 25.60 | $25.86 | 12128 |
| 2024-05-14 | 25.51 | $25.56 | 100 |
| 2024-05-13 | 25.49 | $25.55 | 605 |
| 2024-05-10 | 25.46 | $25.57 | 100 |
| 2024-05-09 | 25.43 | $25.54 | 100 |
| 2024-05-08 | 25.40 | $25.58 | 100 |
| 2024-05-07 | 25.35 | $25.56 | 100 |
| 2024-05-06 | 25.30 | $25.52 | 100 |
| 2024-05-03 | 25.25 | $25.43 | 900 |
| 2024-05-02 | 25.22 | $25.35 | 2012 |
| 2024-05-01 | 25.21 | $25.24 | 1018 |
| 2024-04-30 | 25.24 | $25.28 | 110 |
| 2024-04-29 | 25.26 | $25.23 | 1200 |
| 2024-04-26 | 25.31 | $25.27 | — |
| 2024-04-25 | 25.35 | $25.30 | 423 |
| 2024-04-24 | 25.40 | $25.44 | 600 |
| 2024-04-23 | 25.42 | $25.38 | 506 |
| 2024-04-22 | 25.46 | $25.46 | 100 |
| 2024-04-19 | 25.49 | $25.46 | 100 |
| 2024-04-18 | 25.53 | $25.48 | 4713 |
| 2024-04-17 | 25.57 | $25.46 | 100 |
| 2024-04-16 | 25.63 | $25.52 | 700 |
| 2024-04-15 | 25.69 | $25.63 | 935 |
| 2024-04-12 | 25.72 | $25.62 | 500 |
| 2024-04-11 | 25.76 | $25.62 | 149 |
| 2024-04-10 | 25.81 | $25.83 | 100 |
| 2024-04-09 | 25.81 | $25.84 | 100 |
| 2024-04-08 | 25.80 | $25.81 | 1929 |
| 2024-04-05 | 25.80 | $25.79 | 100 |
| 2024-04-04 | 25.81 | $25.83 | 1812 |
| 2024-04-03 | 25.80 | $25.77 | 100 |
| 2024-04-02 | 25.82 | $25.76 | 800 |
| 2024-04-01 | 25.84 | $25.71 | 1400 |
| 2024-03-28 | 25.88 | $25.81 | 100 |
| 2024-03-27 | 25.90 | $25.89 | 100 |
| 2024-03-26 | 25.89 | $25.90 | 1900 |
| 2024-03-25 | 25.89 | $25.88 | 800 |
| 2024-03-22 | 25.88 | $25.86 | 100 |
| 2024-03-21 | 25.88 | $25.89 | 100 |
| 2024-03-20 | 25.87 | $25.89 | 100 |
| 2024-03-19 | 25.86 | $25.82 | 119 |
| 2024-03-18 | 25.86 | $25.80 | 342 |
| 2024-03-15 | 25.87 | $25.82 | — |
| 2024-03-14 | 25.88 | $25.81 | 100 |
| 2024-03-13 | 25.89 | $25.90 | 600 |
| 2024-03-12 | 25.88 | $25.90 | 400 |
| 2024-03-11 | 25.86 | $25.91 | 100 |
| 2024-03-08 | 25.83 | $25.89 | 206 |
| 2024-03-07 | 25.80 | $25.88 | 200 |
| 2024-03-06 | 25.77 | $25.82 | 309 |
| 2024-03-05 | 25.75 | $25.79 | 300 |
| 2024-03-04 | 25.74 | $25.77 | 100 |
| 2024-03-01 | 25.73 | $25.65 | 900 |
| 2024-02-29 | 25.75 | $25.76 | 100 |
| 2024-02-28 | 25.74 | $25.72 | — |
| 2024-02-27 | 25.74 | $25.71 | 100 |
| 2024-02-26 | 25.75 | $25.72 | 300 |
| 2024-02-23 | 25.75 | $25.75 | 3802 |
| 2024-02-22 | 25.75 | $25.71 | 100 |
| 2024-02-21 | 25.76 | $25.98 | 1400 |
| 2024-02-20 | 25.68 | $25.71 | 100 |
| 2024-02-16 | 25.67 | $25.70 | 100 |
| 2024-02-15 | 25.66 | $25.74 | 200 |
| 2024-02-14 | 25.64 | $25.69 | 311 |
| 2024-02-13 | 25.62 | $25.63 | 723 |
| 2024-02-12 | 25.63 | $25.70 | 500 |
| 2024-02-09 | 25.61 | $25.61 | — |
| 2024-02-08 | 25.62 | $25.57 | 47341 |
| 2024-02-07 | 25.64 | $25.65 | 1013 |
| 2024-02-06 | 25.65 | $25.65 | 300 |
| 2024-02-05 | 25.65 | $25.55 | 100 |
| 2024-02-02 | 25.69 | $25.70 | 802 |
| 2024-02-01 | 25.69 | $25.75 | — |
| 2024-01-31 | 25.67 | $25.79 | 300 |
| 2024-01-30 | 25.63 | $25.73 | — |
| 2024-01-29 | 25.61 | $25.69 | 400 |
| 2024-01-26 | 25.59 | $25.66 | 100 |
| 2024-01-25 | 25.58 | $25.66 | 100 |
| 2024-01-24 | 25.56 | $25.61 | 443 |
| 2024-01-23 | 25.57 | $25.58 | 4200 |
| 2024-01-22 | 25.58 | $25.62 | 2100 |
| 2024-01-19 | 25.58 | $25.51 | 700 |
| 2024-01-18 | 25.62 | $25.54 | 100 |
| 2024-01-17 | 25.65 | $25.55 | 100 |
| 2024-01-16 | 25.69 | $25.65 | — |
| 2024-01-12 | 25.71 | $25.75 | — |
| 2024-01-11 | 25.70 | $25.69 | 100 |
| 2024-01-10 | 25.71 | $25.68 | 400 |
| 2024-01-09 | 25.72 | $25.64 | — |
| 2024-01-08 | 25.75 | $25.69 | — |
| 2024-01-05 | 25.77 | $25.64 | 100 |
| 2024-01-04 | 25.80 | $25.53 | 1413 |
| 2024-01-03 | 25.88 | $25.68 | 405 |
| 2024-01-02 | 25.92 | $25.72 | 1149 |
| 2023-12-29 | 25.95 | $25.84 | 800 |
| 2023-12-28 | 25.96 | $25.83 | 100 |
| 2023-12-27 | 25.96 | $25.90 | 3900 |
| 2023-12-26 | 25.94 | $25.93 | 1700 |
| 2023-12-22 | 25.90 | $25.82 | 1900 |
| 2023-12-21 | 25.89 | $25.84 | 342 |
| 2023-12-20 | 25.86 | $25.82 | 424 |
| 2023-12-19 | 25.83 | $25.86 | 100 |
| 2023-12-18 | 25.78 | $25.84 | 400 |
| 2023-12-15 | 25.72 | $25.78 | 1114 |
| 2023-12-14 | 25.67 | $25.80 | 407529 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.61
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.04
Average
52.19
Maximum
76.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 44.61 | $26.24 | 7329 |
| 2025-11-24 | 40.74 | $26.17 | 84500 |
| 2025-11-21 | 42.35 | $26.21 | 44033 |
| 2025-11-20 | 42.75 | $26.22 | 2600 |
| 2025-11-19 | 39.49 | $26.16 | 7100 |
| 2025-11-18 | 40.97 | $26.20 | 200 |
| 2025-11-17 | 41.71 | $26.22 | 2603 |
| 2025-11-14 | 41.20 | $26.21 | 5600 |
| 2025-11-13 | 44.89 | $26.31 | 100 |
| 2025-11-12 | 50.00 | $26.43 | 1116 |
| 2025-11-11 | 50.00 | $26.43 | 1300 |
| 2025-11-10 | 46.33 | $26.35 | 3001 |
| 2025-11-07 | 44.89 | $26.32 | 13100 |
| 2025-11-06 | 43.44 | $26.29 | 4348 |
| 2025-11-05 | 39.42 | $26.21 | 100 |
| 2025-11-04 | 42.66 | $26.30 | 200 |
| 2025-11-03 | 41.65 | $26.28 | 100 |
| 2025-10-31 | 43.47 | $26.33 | 214 |
| 2025-10-30 | 44.21 | $26.35 | 100 |
| 2025-10-29 | 48.08 | $26.45 | 300 |
| 2025-10-28 | 55.98 | $26.62 | 107 |
| 2025-10-27 | 55.16 | $26.60 | 206 |
| 2025-10-24 | 53.93 | $26.57 | 843 |
| 2025-10-23 | 52.70 | $26.54 | 316 |
| 2025-10-22 | 55.03 | $26.59 | 300 |
| 2025-10-21 | 53.86 | $26.56 | 12800 |
| 2025-10-20 | 53.86 | $26.56 | 100 |
| 2025-10-17 | 51.21 | $26.49 | 913 |
| 2025-10-16 | 51.61 | $26.50 | 100 |
| 2025-10-15 | 54.04 | $26.56 | 100 |
| 2025-10-14 | 52.26 | $26.51 | 800 |
| 2025-10-13 | 51.55 | $26.49 | 317 |
| 2025-10-10 | 50.14 | $26.45 | 208 |
| 2025-10-09 | 52.31 | $26.51 | 6700 |
| 2025-10-08 | 54.55 | $26.57 | 131 |
| 2025-10-07 | 52.96 | $26.52 | 5833 |
| 2025-10-06 | 52.64 | $26.51 | 100 |
| 2025-10-03 | 56.62 | $26.62 | 300 |
| 2025-10-02 | 57.37 | $26.64 | 100 |
| 2025-10-01 | 57.10 | $26.63 | 742 |
| 2025-09-30 | 55.77 | $26.58 | 117 |
| 2025-09-29 | 56.77 | $26.61 | 1630 |
| 2025-09-26 | 53.32 | $26.48 | 111 |
| 2025-09-25 | 53.32 | $26.48 | 2400 |
| 2025-09-24 | 54.53 | $26.52 | 2500 |
| 2025-09-23 | 56.67 | $26.59 | 214 |
| 2025-09-22 | 56.20 | $26.57 | 1505 |
| 2025-09-19 | 60.20 | $26.70 | 300 |
| 2025-09-18 | 61.48 | $26.74 | 246 |
| 2025-09-17 | 66.88 | $26.90 | 228 |
| 2025-09-16 | 66.71 | $26.89 | 100 |
| 2025-09-15 | 64.40 | $26.76 | 740 |
| 2025-09-12 | 62.90 | $26.68 | 100 |
| 2025-09-11 | 64.19 | $26.72 | 1342 |
| 2025-09-10 | 63.30 | $26.67 | 1300 |
| 2025-09-09 | 62.59 | $26.63 | 1200 |
| 2025-09-08 | 63.76 | $26.67 | 217 |
| 2025-09-05 | 59.84 | $26.45 | 200 |
| 2025-09-04 | 54.30 | $26.19 | 100 |
| 2025-09-03 | 51.62 | $26.08 | 700 |
| 2025-09-02 | 45.85 | $25.87 | 1900 |
| 2025-08-29 | 50.78 | $26.05 | 2300 |
| 2025-08-28 | 52.88 | $26.12 | 200 |
| 2025-08-27 | 50.67 | $26.04 | 931 |
| 2025-08-26 | 50.95 | $26.05 | 200 |
| 2025-08-25 | 51.22 | $26.06 | 600 |
| 2025-08-22 | 52.84 | $26.12 | 139 |
| 2025-08-21 | 47.90 | $25.93 | 100 |
| 2025-08-20 | 51.11 | $26.05 | 313 |
| 2025-08-19 | 51.38 | $26.06 | 1324 |
| 2025-08-18 | 49.86 | $26.00 | 100 |
| 2025-08-15 | 49.35 | $25.98 | 1200 |
| 2025-08-14 | 52.62 | $26.11 | 400 |
| 2025-08-13 | 56.43 | $26.25 | 135 |
| 2025-08-12 | 52.96 | $26.10 | 2007 |
| 2025-08-11 | 54.90 | $26.17 | 4441 |
| 2025-08-08 | 54.45 | $26.15 | 10200 |
| 2025-08-07 | 56.05 | $26.21 | 300 |
| 2025-08-06 | 56.05 | $26.21 | 128 |
| 2025-08-05 | 58.11 | $26.29 | 124 |
| 2025-08-04 | 56.40 | $26.20 | 1039 |
| 2025-08-01 | 52.72 | $26.02 | 205 |
| 2025-07-31 | 48.86 | $25.85 | 3500 |
| 2025-07-30 | 48.62 | $25.84 | 1100 |
| 2025-07-29 | 57.09 | $26.18 | 17227 |
| 2025-07-28 | 45.74 | $25.75 | 100 |
| 2025-07-25 | 48.58 | $25.85 | 2234 |
| 2025-07-24 | 48.27 | $25.84 | 900 |
| 2025-07-23 | 47.98 | $25.83 | 100 |
| 2025-07-22 | 49.31 | $25.88 | 100 |
| 2025-07-21 | 45.59 | $25.75 | 1015 |
| 2025-07-18 | 39.79 | $25.57 | 2348 |
| 2025-07-17 | 41.42 | $25.64 | 1429 |
| 2025-07-16 | 40.76 | $25.62 | 1600 |
| 2025-07-15 | 40.98 | $25.63 | 600 |
| 2025-07-14 | 44.63 | $25.79 | 1000 |
| 2025-07-11 | 45.35 | $25.82 | 5132 |
| 2025-07-10 | 50.22 | $26.01 | 1507 |
| 2025-07-09 | 50.76 | $26.03 | 10700 |
| 2025-07-08 | 44.46 | $25.81 | 1801 |
| 2025-07-07 | 48.48 | $25.96 | 1207 |
| 2025-07-03 | 54.74 | $26.16 | 1606 |
| 2025-07-02 | 57.20 | $26.23 | 100 |
| 2025-07-01 | 58.27 | $26.26 | 100 |
| 2025-06-30 | 55.65 | $26.16 | 241 |
| 2025-06-27 | 51.30 | $26.01 | 3707 |
| 2025-06-26 | 53.63 | $26.08 | 5040 |
| 2025-06-25 | 49.93 | $25.96 | 6725 |
| 2025-06-24 | 50.57 | $25.98 | 918 |
| 2025-06-23 | 47.02 | $25.87 | 700 |
| 2025-06-20 | 45.68 | $25.83 | 1040 |
| 2025-06-18 | 45.01 | $25.81 | 3300 |
| 2025-06-17 | 40.53 | $25.68 | 64409 |
| 2025-06-16 | 61.96 | $26.26 | 100 |
| 2025-06-13 | 60.94 | $26.23 | 2100 |
| 2025-06-12 | 63.63 | $26.28 | 510 |
| 2025-06-11 | 61.70 | $26.22 | 2022 |
| 2025-06-10 | 60.72 | $26.19 | 1900 |
| 2025-06-09 | 60.39 | $26.18 | 900 |
| 2025-06-06 | 59.11 | $26.14 | 1200 |
| 2025-06-05 | 59.11 | $26.14 | 1400 |
| 2025-06-04 | 58.51 | $26.12 | 900 |
| 2025-06-03 | 56.68 | $26.06 | 100 |
| 2025-06-02 | 55.44 | $26.02 | 100 |
| 2025-05-30 | 55.13 | $26.01 | 100 |
| 2025-05-29 | 56.23 | $26.04 | 100 |
| 2025-05-28 | 54.21 | $25.97 | 6026 |
| 2025-05-27 | 57.84 | $26.07 | 1700 |
| 2025-05-23 | 55.28 | $25.98 | 1813 |
| 2025-05-22 | 55.64 | $25.99 | 21400 |
| 2025-05-21 | 52.74 | $25.89 | 1038 |
| 2025-05-20 | 55.13 | $25.96 | 2718 |
| 2025-05-19 | 55.13 | $25.96 | 1509 |
| 2025-05-16 | 55.13 | $25.96 | 900 |
| 2025-05-15 | 55.75 | $25.98 | 139 |
| 2025-05-14 | 54.79 | $25.94 | 10300 |
| 2025-05-13 | 55.36 | $25.96 | 100 |
| 2025-05-12 | 52.53 | $25.84 | 500 |
| 2025-05-09 | 54.44 | $25.91 | 900 |
| 2025-05-08 | 53.05 | $25.85 | 100 |
| 2025-05-07 | 56.32 | $25.97 | 200 |
| 2025-05-06 | 54.55 | $25.89 | 1200 |
| 2025-05-05 | 57.32 | $25.99 | 13608 |
| 2025-05-02 | 53.99 | $25.84 | 6226 |
| 2025-05-01 | 54.80 | $25.87 | 2000 |
| 2025-04-30 | 55.33 | $25.89 | 3920 |
| 2025-04-29 | 54.07 | $25.83 | 424 |
| 2025-04-28 | 53.65 | $25.81 | 441 |
| 2025-04-25 | 53.05 | $25.78 | 700 |
| 2025-04-24 | 51.03 | $25.68 | 112 |
| 2025-04-23 | 48.51 | $25.56 | 100 |
| 2025-04-22 | 46.33 | $25.46 | 1819 |
| 2025-04-21 | 45.67 | $25.43 | 1039 |
| 2025-04-17 | 44.37 | $25.37 | 2530 |
| 2025-04-16 | 44.71 | $25.39 | 544 |
| 2025-04-15 | 43.49 | $25.33 | 203 |
| 2025-04-14 | 37.81 | $25.07 | 11546 |
| 2025-04-11 | 37.95 | $25.08 | 537 |
| 2025-04-10 | 41.59 | $25.33 | 400 |
| 2025-04-09 | 34.96 | $25.05 | 36622 |
| 2025-04-08 | 29.82 | $24.86 | 16117 |
| 2025-04-07 | 37.34 | $25.37 | 433 |
| 2025-04-04 | 50.66 | $25.93 | 900 |
| 2025-04-03 | 54.99 | $26.06 | 34800 |
| 2025-04-02 | 52.31 | $25.97 | 5510 |
| 2025-04-01 | 52.01 | $25.96 | 216 |
| 2025-03-31 | 50.82 | $25.92 | 100 |
| 2025-03-28 | 52.67 | $25.98 | 4100 |
| 2025-03-27 | 50.39 | $25.90 | 846 |
| 2025-03-26 | 56.18 | $26.08 | 11200 |
| 2025-03-25 | 53.35 | $25.98 | 1400 |
| 2025-03-24 | 50.62 | $25.89 | 1200 |
| 2025-03-21 | 53.95 | $25.99 | 3906 |
| 2025-03-20 | 57.17 | $26.08 | 4139 |
| 2025-03-19 | 56.90 | $26.07 | 2200 |
| 2025-03-18 | 55.84 | $26.03 | 200 |
| 2025-03-17 | 52.20 | $25.90 | 500 |
| 2025-03-14 | 49.78 | $25.82 | 1400 |
| 2025-03-13 | 52.96 | $25.92 | 26200 |
| 2025-03-12 | 49.92 | $25.82 | 2234 |
| 2025-03-11 | 49.92 | $25.82 | 10522 |
| 2025-03-10 | 57.27 | $26.04 | 947 |
| 2025-03-07 | 53.42 | $25.91 | 900 |
| 2025-03-06 | 58.00 | $26.03 | 630 |
| 2025-03-05 | 53.94 | $25.90 | 100 |
| 2025-03-04 | 62.32 | $26.09 | 2248 |
| 2025-03-03 | 60.47 | $26.03 | 300 |
| 2025-02-28 | 58.88 | $25.98 | 807 |
| 2025-02-27 | 62.72 | $26.06 | 118 |
| 2025-02-26 | 62.43 | $26.05 | 747 |
| 2025-02-25 | 56.65 | $25.87 | 3800 |
| 2025-02-24 | 57.58 | $25.89 | 4700 |
| 2025-02-21 | 56.21 | $25.85 | 326 |
| 2025-02-20 | 53.71 | $25.78 | 200 |
| 2025-02-19 | 54.56 | $25.80 | 2900 |
| 2025-02-18 | 55.38 | $25.82 | 124 |
| 2025-02-14 | 54.40 | $25.79 | 1109 |
| 2025-02-13 | 48.26 | $25.62 | 1517 |
| 2025-02-12 | 52.61 | $25.73 | 149 |
| 2025-02-11 | 53.03 | $25.74 | 28000 |
| 2025-02-10 | 53.43 | $25.75 | 341 |
| 2025-02-07 | 57.10 | $25.84 | 1339 |
| 2025-02-06 | 57.94 | $25.86 | 1000 |
| 2025-02-05 | 52.64 | $25.70 | 200 |
| 2025-02-04 | 49.63 | $25.62 | 800 |
| 2025-02-03 | 49.63 | $25.62 | 609 |
| 2025-01-31 | 51.86 | $25.68 | 100 |
| 2025-01-30 | 48.95 | $25.60 | 100 |
| 2025-01-29 | 50.77 | $25.65 | 4225 |
| 2025-01-28 | 51.87 | $25.68 | 1705 |
| 2025-01-27 | 49.44 | $25.61 | 941 |
| 2025-01-24 | 47.28 | $25.55 | 400 |
| 2025-01-23 | 45.42 | $25.50 | 3532 |
| 2025-01-22 | 46.35 | $25.53 | 200 |
| 2025-01-21 | 42.64 | $25.43 | 22628 |
| 2025-01-17 | 42.64 | $25.43 | 800 |
| 2025-01-16 | 41.55 | $25.40 | 616 |
| 2025-01-15 | 34.85 | $25.23 | 100 |
| 2025-01-14 | 32.25 | $25.17 | 1242 |
| 2025-01-13 | 33.74 | $25.24 | 331 |
| 2025-01-10 | 36.25 | $25.35 | 538 |
| 2025-01-08 | 36.25 | $25.35 | 1200 |
| 2025-01-07 | 41.00 | $25.54 | 12800 |
| 2025-01-06 | 33.11 | $25.36 | 200 |
| 2025-01-03 | 33.35 | $25.37 | 100 |
| 2025-01-02 | 31.50 | $25.33 | — |
| 2024-12-31 | 30.12 | $25.30 | 3800 |
| 2024-12-30 | 27.81 | $25.25 | 5703 |
| 2024-12-27 | 29.67 | $25.35 | 436 |
| 2024-12-26 | 27.84 | $25.31 | 54208 |
| 2024-12-24 | 27.39 | $25.30 | 1442 |
| 2024-12-23 | 27.89 | $25.33 | 231 |
| 2024-12-20 | 23.04 | $25.22 | 2200 |
| 2024-12-19 | 23.04 | $25.22 | 22813 |
| 2024-12-18 | 25.90 | $25.42 | 300 |
| 2024-12-17 | 26.68 | $25.47 | 425 |
| 2024-12-16 | 47.45 | $26.23 | 3800 |
| 2024-12-13 | 47.45 | $26.23 | 1643 |
| 2024-12-12 | 52.81 | $26.34 | 1113 |
| 2024-12-11 | 52.35 | $26.33 | 1000 |
| 2024-12-10 | 53.35 | $26.35 | 307 |
| 2024-12-09 | 55.36 | $26.39 | 500 |
| 2024-12-06 | 54.55 | $26.37 | 103 |
| 2024-12-05 | 60.29 | $26.48 | 14200 |
| 2024-12-04 | 53.53 | $26.32 | 300 |
| 2024-12-03 | 52.08 | $26.29 | 4300 |
| 2024-12-02 | 52.60 | $26.30 | 7400 |
| 2024-11-29 | 47.62 | $26.20 | — |
| 2024-11-27 | 44.29 | $26.14 | 829 |
| 2024-11-26 | 45.67 | $26.17 | 1636 |
| 2024-11-25 | 39.06 | $26.06 | 2545 |
| 2024-11-22 | 38.41 | $26.05 | 231 |
| 2024-11-21 | 40.45 | $26.10 | 10100 |
| 2024-11-20 | 39.84 | $26.09 | 810 |
| 2024-11-19 | 39.25 | $26.08 | 5000 |
| 2024-11-18 | 35.67 | $26.02 | 100 |
| 2024-11-15 | 34.44 | $26.00 | 100 |
| 2024-11-14 | 35.73 | $26.04 | 100 |
| 2024-11-13 | 38.48 | $26.12 | 100 |
| 2024-11-12 | 48.16 | $26.34 | 1400 |
| 2024-11-11 | 48.16 | $26.34 | 2516 |
| 2024-11-08 | 47.62 | $26.33 | 4048 |
| 2024-11-07 | 40.55 | $26.21 | 11100 |
| 2024-11-06 | 43.33 | $26.27 | 1300 |
| 2024-11-05 | 37.95 | $26.19 | 124 |
| 2024-11-04 | 37.24 | $26.18 | 100 |
| 2024-11-01 | 38.07 | $26.20 | 1032 |
| 2024-10-31 | 39.31 | $26.23 | 1400 |
| 2024-10-30 | 37.37 | $26.20 | 117 |
| 2024-10-29 | 38.95 | $26.24 | 1000 |
| 2024-10-28 | 41.43 | $26.30 | 100 |
| 2024-10-25 | 41.86 | $26.31 | 221 |
| 2024-10-24 | 41.29 | $26.30 | 400 |
| 2024-10-23 | 45.53 | $26.40 | 4816 |
| 2024-10-22 | 45.98 | $26.41 | 100 |
| 2024-10-21 | 49.20 | $26.48 | 631 |
| 2024-10-18 | 49.20 | $26.48 | 24600 |
| 2024-10-17 | 50.58 | $26.51 | 2231 |
| 2024-10-16 | 56.02 | $26.62 | 8805 |
| 2024-10-15 | 52.48 | $26.54 | 100 |
| 2024-10-14 | 52.48 | $26.54 | 100 |
| 2024-10-11 | 50.23 | $26.49 | 532 |
| 2024-10-10 | 49.78 | $26.48 | 100 |
| 2024-10-09 | 52.50 | $26.54 | 400 |
| 2024-10-08 | 49.90 | $26.48 | 822 |
| 2024-10-07 | 53.12 | $26.55 | 500 |
| 2024-10-04 | 59.96 | $26.68 | 4900 |
| 2024-10-03 | 65.51 | $26.77 | 100 |
| 2024-10-02 | 66.16 | $26.78 | 100 |
| 2024-10-01 | 64.14 | $26.72 | 528 |
| 2024-09-30 | 66.01 | $26.75 | 100 |
| 2024-09-27 | 63.30 | $26.67 | 100 |
| 2024-09-26 | 64.52 | $26.69 | — |
| 2024-09-25 | 68.27 | $26.75 | 100 |
| 2024-09-24 | 64.70 | $26.64 | 200 |
| 2024-09-23 | 67.32 | $26.68 | 234 |
| 2024-09-20 | 67.32 | $26.68 | 100 |
| 2024-09-19 | 64.39 | $26.59 | 21510 |
| 2024-09-18 | 68.26 | $26.65 | 1400 |
| 2024-09-17 | 67.65 | $26.63 | 6600 |
| 2024-09-16 | 64.72 | $26.54 | 244 |
| 2024-09-13 | 61.40 | $26.45 | 8100 |
| 2024-09-12 | 62.64 | $26.47 | 3900 |
| 2024-09-11 | 61.15 | $26.43 | 2100 |
| 2024-09-10 | 60.39 | $26.41 | 2100 |
| 2024-09-09 | 59.65 | $26.39 | 100 |
| 2024-09-06 | 60.19 | $26.40 | 400 |
| 2024-09-05 | 58.03 | $26.34 | 144 |
| 2024-09-04 | 54.95 | $26.26 | 1300 |
| 2024-09-03 | 59.63 | $26.35 | 1117 |
| 2024-08-30 | 57.73 | $26.30 | — |
| 2024-08-29 | 59.88 | $26.34 | 100 |
| 2024-08-28 | 65.04 | $26.43 | 100 |
| 2024-08-27 | 65.64 | $26.44 | 100 |
| 2024-08-26 | 66.21 | $26.45 | 237 |
| 2024-08-23 | 62.45 | $26.33 | 202 |
| 2024-08-22 | 68.49 | $26.43 | 228 |
| 2024-08-21 | 67.60 | $26.40 | 738 |
| 2024-08-20 | 64.75 | $26.31 | 9500 |
| 2024-08-19 | 63.39 | $26.27 | 1315 |
| 2024-08-16 | 62.35 | $26.24 | 200 |
| 2024-08-15 | 65.27 | $26.29 | 1900 |
| 2024-08-14 | 64.64 | $26.27 | 12302 |
| 2024-08-13 | 61.31 | $26.17 | — |
| 2024-08-12 | 63.00 | $26.20 | 2600 |
| 2024-08-09 | 60.59 | $26.13 | 646 |
| 2024-08-08 | 57.59 | $26.05 | 937 |
| 2024-08-07 | 56.00 | $26.01 | 10400 |
| 2024-08-06 | 55.60 | $26.00 | 4100 |
| 2024-08-05 | 65.71 | $26.18 | 100 |
| 2024-08-02 | 62.07 | $26.08 | 423 |
| 2024-08-01 | 61.69 | $26.07 | 700 |
| 2024-07-31 | 57.58 | $25.97 | 3100 |
| 2024-07-30 | 55.78 | $25.93 | 27600 |
| 2024-07-29 | 55.33 | $25.92 | 100 |
| 2024-07-26 | 52.58 | $25.86 | 1035 |
| 2024-07-25 | 51.15 | $25.83 | 300 |
| 2024-07-24 | 55.38 | $25.91 | 100 |
| 2024-07-23 | 56.49 | $25.93 | 1800 |
| 2024-07-22 | 57.03 | $25.94 | 21908 |
| 2024-07-19 | 58.64 | $25.97 | — |
| 2024-07-18 | 61.37 | $26.02 | 300 |
| 2024-07-17 | 61.37 | $26.02 | 742 |
| 2024-07-16 | 58.95 | $25.95 | 445 |
| 2024-07-15 | 58.60 | $25.94 | 2403 |
| 2024-07-12 | 55.33 | $25.85 | — |
| 2024-07-11 | 52.56 | $25.78 | — |
| 2024-07-10 | 49.58 | $25.71 | 100 |
| 2024-07-09 | 48.27 | $25.68 | 21930 |
| 2024-07-08 | 50.35 | $25.73 | 600 |
| 2024-07-05 | 45.42 | $25.62 | 10230 |
| 2024-07-03 | 40.30 | $25.52 | — |
| 2024-07-02 | 39.76 | $25.51 | 700 |
| 2024-07-01 | 41.17 | $25.55 | 110 |
| 2024-06-28 | 41.88 | $25.57 | 600 |
| 2024-06-27 | 41.40 | $25.56 | 2600 |
| 2024-06-26 | 42.73 | $25.60 | 500 |
| 2024-06-25 | 41.84 | $25.58 | 102 |
| 2024-06-24 | 41.41 | $25.57 | — |
| 2024-06-21 | 41.00 | $25.56 | 1900 |
| 2024-06-20 | 41.84 | $25.59 | 200 |
| 2024-06-18 | 39.47 | $25.53 | 203 |
| 2024-06-17 | 56.66 | $26.00 | 1938 |
| 2024-06-14 | 58.20 | $26.03 | 1137 |
| 2024-06-13 | 57.84 | $26.02 | 100 |
| 2024-06-12 | 54.46 | $25.93 | 100 |
| 2024-06-11 | 54.46 | $25.93 | 2000 |
| 2024-06-10 | 56.27 | $25.97 | 1500 |
| 2024-06-07 | 61.08 | $26.07 | 2618 |
| 2024-06-06 | 61.58 | $26.08 | 21200 |
| 2024-06-05 | 60.03 | $26.03 | 212 |
| 2024-06-04 | 59.40 | $26.01 | 100 |
| 2024-06-03 | 58.79 | $25.99 | 1446 |
| 2024-05-31 | 54.92 | $25.87 | 418 |
| 2024-05-30 | 57.04 | $25.92 | 2300 |
| 2024-05-29 | 64.09 | $26.07 | 231 |
| 2024-05-28 | 65.11 | $26.09 | 3304 |
| 2024-05-24 | 63.46 | $26.03 | 25742 |
| 2024-05-23 | 58.10 | $25.86 | 45733 |
| 2024-05-22 | 66.24 | $26.01 | 77800 |
| 2024-05-21 | 65.63 | $25.99 | 944 |
| 2024-05-20 | 64.72 | $25.96 | 508 |
| 2024-05-17 | 66.39 | $25.99 | 76109 |
| 2024-05-16 | 62.74 | $25.87 | 33831 |
| 2024-05-15 | 62.42 | $25.86 | 12128 |
| 2024-05-14 | 50.10 | $25.56 | 100 |
| 2024-05-13 | 49.58 | $25.55 | 605 |
| 2024-05-10 | 50.59 | $25.57 | 100 |
| 2024-05-09 | 49.11 | $25.54 | 100 |
| 2024-05-08 | 51.04 | $25.58 | 100 |
| 2024-05-07 | 50.11 | $25.56 | 100 |
| 2024-05-06 | 48.24 | $25.52 | 100 |
| 2024-05-03 | 43.73 | $25.43 | 900 |
| 2024-05-02 | 39.27 | $25.35 | 2012 |
| 2024-05-01 | 32.24 | $25.24 | 1018 |
| 2024-04-30 | 33.58 | $25.28 | 110 |
| 2024-04-29 | 30.13 | $25.23 | 1200 |
| 2024-04-26 | 31.37 | $25.27 | — |
| 2024-04-25 | 32.32 | $25.30 | 423 |
| 2024-04-24 | 37.31 | $25.44 | 600 |
| 2024-04-23 | 33.10 | $25.38 | 506 |
| 2024-04-22 | 36.18 | $25.46 | 100 |
| 2024-04-19 | 36.18 | $25.46 | 100 |
| 2024-04-18 | 36.96 | $25.48 | 4713 |
| 2024-04-17 | 35.65 | $25.46 | 100 |
| 2024-04-16 | 37.89 | $25.52 | 700 |
| 2024-04-15 | 42.55 | $25.63 | 935 |
| 2024-04-12 | 41.94 | $25.62 | 500 |
| 2024-04-11 | 41.94 | $25.62 | 149 |
| 2024-04-10 | 52.67 | $25.83 | 100 |
| 2024-04-09 | 53.28 | $25.84 | 100 |
| 2024-04-08 | 51.67 | $25.81 | 1929 |
| 2024-04-05 | 50.59 | $25.79 | 100 |
| 2024-04-04 | 52.83 | $25.83 | 1812 |
| 2024-04-03 | 49.65 | $25.77 | 100 |
| 2024-04-02 | 49.11 | $25.76 | 800 |
| 2024-04-01 | 46.36 | $25.71 | 1400 |
| 2024-03-28 | 51.66 | $25.81 | 100 |
| 2024-03-27 | 56.59 | $25.89 | 100 |
| 2024-03-26 | 57.23 | $25.90 | 1900 |
| 2024-03-25 | 56.28 | $25.88 | 800 |
| 2024-03-22 | 55.34 | $25.86 | 100 |
| 2024-03-21 | 57.09 | $25.89 | 100 |
| 2024-03-20 | 57.09 | $25.89 | 100 |
| 2024-03-19 | 54.02 | $25.82 | 119 |
| 2024-03-18 | 53.11 | $25.80 | 342 |
| 2024-03-15 | 54.13 | $25.82 | — |
| 2024-03-14 | 53.71 | $25.81 | 100 |
| 2024-03-13 | 58.29 | $25.90 | 600 |
| 2024-03-12 | 58.29 | $25.90 | 400 |
| 2024-03-11 | 58.80 | $25.91 | 100 |
| 2024-03-08 | 58.11 | $25.89 | 206 |
| 2024-03-07 | 57.77 | $25.88 | 200 |
| 2024-03-06 | 55.76 | $25.82 | 309 |
| 2024-03-05 | 54.74 | $25.79 | 300 |
| 2024-03-04 | 54.06 | $25.77 | 100 |
| 2024-03-01 | 49.80 | $25.65 | 900 |
| 2024-02-29 | 54.18 | $25.76 | 100 |
| 2024-02-28 | 52.74 | $25.72 | — |
| 2024-02-27 | 52.39 | $25.71 | 100 |
| 2024-02-26 | 52.77 | $25.72 | 300 |
| 2024-02-23 | 53.87 | $25.75 | 3802 |
| 2024-02-22 | 52.61 | $25.71 | 100 |
| 2024-02-21 | 63.69 | $25.98 | 1400 |
| 2024-02-20 | 54.61 | $25.71 | 100 |
| 2024-02-16 | 54.21 | $25.70 | 100 |
| 2024-02-15 | 56.10 | $25.74 | 200 |
| 2024-02-14 | 54.20 | $25.69 | 311 |
| 2024-02-13 | 51.83 | $25.63 | 723 |
| 2024-02-12 | 54.99 | $25.70 | 500 |
| 2024-02-09 | 51.37 | $25.61 | — |
| 2024-02-08 | 49.66 | $25.57 | 47341 |
| 2024-02-07 | 53.21 | $25.65 | 1013 |
| 2024-02-06 | 53.21 | $25.65 | 300 |
| 2024-02-05 | 49.10 | $25.55 | 100 |
| 2024-02-02 | 56.13 | $25.70 | 802 |
| 2024-02-01 | 58.80 | $25.75 | — |
| 2024-01-31 | 61.00 | $25.79 | 300 |
| 2024-01-30 | 58.80 | $25.73 | — |
| 2024-01-29 | 57.28 | $25.69 | 400 |
| 2024-01-26 | 56.12 | $25.66 | 100 |
| 2024-01-25 | 56.12 | $25.66 | 100 |
| 2024-01-24 | 54.25 | $25.61 | 443 |
| 2024-01-23 | 53.12 | $25.58 | 4200 |
| 2024-01-22 | 54.84 | $25.62 | 2100 |
| 2024-01-19 | 50.66 | $25.51 | 700 |
| 2024-01-18 | 51.91 | $25.54 | 100 |
| 2024-01-17 | 52.31 | $25.55 | 100 |
| 2024-01-16 | 56.53 | $25.65 | — |
| 2024-01-12 | 61.21 | $25.75 | — |
| 2024-01-11 | 59.29 | $25.69 | 100 |
| 2024-01-10 | 58.97 | $25.68 | 400 |
| 2024-01-09 | 57.69 | $25.64 | — |
| 2024-01-08 | 59.90 | $25.69 | — |
| 2024-01-05 | 58.39 | $25.64 | 100 |
| 2024-01-04 | 54.83 | $25.53 | 1413 |
| 2024-01-03 | 61.66 | $25.68 | 405 |
| 2024-01-02 | 63.67 | $25.72 | 1149 |
| 2023-12-29 | 70.18 | $25.84 | 800 |
| 2023-12-28 | 69.94 | $25.83 | 100 |
| 2023-12-27 | 73.96 | $25.90 | 3900 |
| 2023-12-26 | 75.73 | $25.93 | 1700 |
| 2023-12-22 | 73.52 | $25.82 | 1900 |
| 2023-12-21 | 74.69 | $25.84 | 342 |
| 2023-12-20 | 74.30 | $25.82 | 424 |
| 2023-12-19 | 76.54 | $25.86 | 100 |
| 2023-12-18 | 76.20 | $25.84 | 400 |
| 2023-12-15 | 75.18 | $25.78 | 1114 |
| 2023-12-14 | 76.22 | $25.80 | 407529 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.14
2025-11-25
Close Price
$26.24
Vol: 7329
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-25 | -58.14 | $26.24 | 7329 |
| 2025-11-24 | -80.36 | $26.17 | 84500 |
| 2025-11-21 | -80.39 | $26.21 | 44033 |
| 2025-11-20 | -78.43 | $26.22 | 2600 |
| 2025-11-19 | -90.20 | $26.16 | 7100 |
| 2025-11-18 | -97.67 | $26.20 | 200 |
| 2025-11-17 | -97.56 | $26.22 | 2603 |
| 2025-11-14 | -100.00 | $26.21 | 5600 |
| 2025-11-13 | -75.61 | $26.31 | 100 |
| 2025-11-12 | -46.34 | $26.43 | 1116 |
| 2025-11-11 | -46.34 | $26.43 | 1300 |
| 2025-11-10 | -65.85 | $26.35 | 3001 |
| 2025-11-07 | -73.17 | $26.32 | 13100 |
| 2025-11-06 | -80.49 | $26.29 | 4348 |
| 2025-11-05 | -100.00 | $26.21 | 100 |
| 2025-11-04 | -94.12 | $26.30 | 200 |
| 2025-11-03 | -100.00 | $26.28 | 100 |
| 2025-10-31 | -100.00 | $26.33 | 214 |
| 2025-10-30 | -100.00 | $26.35 | 100 |
| 2025-10-29 | -70.37 | $26.45 | 300 |
| 2025-10-28 | -7.41 | $26.62 | 107 |
| 2025-10-27 | -14.81 | $26.60 | 206 |
| 2025-10-24 | -25.93 | $26.57 | 843 |
| 2025-10-23 | -37.04 | $26.54 | 316 |
| 2025-10-22 | -18.52 | $26.59 | 300 |
| 2025-10-21 | -29.63 | $26.56 | 12800 |
| 2025-10-20 | -29.63 | $26.56 | 100 |
| 2025-10-17 | -55.56 | $26.49 | 913 |
| 2025-10-16 | -78.57 | $26.50 | 100 |
| 2025-10-15 | -60.00 | $26.56 | 100 |
| 2025-10-14 | -84.78 | $26.51 | 800 |
| 2025-10-13 | -89.13 | $26.49 | 317 |
| 2025-10-10 | -97.83 | $26.45 | 208 |
| 2025-10-09 | -84.78 | $26.51 | 6700 |
| 2025-10-08 | -71.74 | $26.57 | 131 |
| 2025-10-07 | -82.61 | $26.52 | 5833 |
| 2025-10-06 | -84.78 | $26.51 | 100 |
| 2025-10-03 | -60.87 | $26.62 | 300 |
| 2025-10-02 | -56.52 | $26.64 | 100 |
| 2025-10-01 | -38.03 | $26.63 | 742 |
| 2025-09-30 | -38.55 | $26.58 | 117 |
| 2025-09-29 | -28.16 | $26.61 | 1630 |
| 2025-09-26 | -40.78 | $26.48 | 111 |
| 2025-09-25 | -40.78 | $26.48 | 2400 |
| 2025-09-24 | -36.89 | $26.52 | 2500 |
| 2025-09-23 | -30.10 | $26.59 | 214 |
| 2025-09-22 | -32.04 | $26.57 | 1505 |
| 2025-09-19 | -19.42 | $26.70 | 300 |
| 2025-09-18 | -15.53 | $26.74 | 246 |
| 2025-09-17 | 0.00 | $26.90 | 228 |
| 2025-09-16 | 0.00 | $26.89 | 100 |
| 2025-09-15 | -7.29 | $26.76 | 740 |
| 2025-09-12 | -15.63 | $26.68 | 100 |
| 2025-09-11 | -11.46 | $26.72 | 1342 |
| 2025-09-10 | 0.00 | $26.67 | 1300 |
| 2025-09-09 | -5.00 | $26.63 | 1200 |
| 2025-09-08 | 0.00 | $26.67 | 217 |
| 2025-09-05 | 0.00 | $26.45 | 200 |
| 2025-09-04 | -15.79 | $26.19 | 100 |
| 2025-09-03 | -44.74 | $26.08 | 700 |
| 2025-09-02 | -100.00 | $25.87 | 1900 |
| 2025-08-29 | -57.14 | $26.05 | 2300 |
| 2025-08-28 | -40.48 | $26.12 | 200 |
| 2025-08-27 | -56.82 | $26.04 | 931 |
| 2025-08-26 | -53.33 | $26.05 | 200 |
| 2025-08-25 | -44.23 | $26.06 | 600 |
| 2025-08-22 | -31.48 | $26.12 | 139 |
| 2025-08-21 | -66.67 | $25.93 | 100 |
| 2025-08-20 | -44.44 | $26.05 | 313 |
| 2025-08-19 | -42.59 | $26.06 | 1324 |
| 2025-08-18 | -53.70 | $26.00 | 100 |
| 2025-08-15 | -57.41 | $25.98 | 1200 |
| 2025-08-14 | -25.00 | $26.11 | 400 |
| 2025-08-13 | -5.56 | $26.25 | 135 |
| 2025-08-12 | -26.39 | $26.10 | 2007 |
| 2025-08-11 | -16.67 | $26.17 | 4441 |
| 2025-08-08 | -19.44 | $26.15 | 10200 |
| 2025-08-07 | -11.11 | $26.21 | 300 |
| 2025-08-06 | -11.11 | $26.21 | 128 |
| 2025-08-05 | 0.00 | $26.29 | 124 |
| 2025-08-04 | 0.00 | $26.20 | 1039 |
| 2025-08-01 | -26.23 | $26.02 | 205 |
| 2025-07-31 | -54.10 | $25.85 | 3500 |
| 2025-07-30 | -59.09 | $25.84 | 1100 |
| 2025-07-29 | -11.59 | $26.18 | 17227 |
| 2025-07-28 | -73.91 | $25.75 | 100 |
| 2025-07-25 | -59.42 | $25.85 | 2234 |
| 2025-07-24 | -60.87 | $25.84 | 900 |
| 2025-07-23 | -62.32 | $25.83 | 100 |
| 2025-07-22 | -55.07 | $25.88 | 100 |
| 2025-07-21 | -73.91 | $25.75 | 1015 |
| 2025-07-18 | -100.00 | $25.57 | 2348 |
| 2025-07-17 | -89.86 | $25.64 | 1429 |
| 2025-07-16 | -64.65 | $25.62 | 1600 |
| 2025-07-15 | -63.64 | $25.63 | 600 |
| 2025-07-14 | -47.47 | $25.79 | 1000 |
| 2025-07-11 | -45.54 | $25.82 | 5132 |
| 2025-07-10 | -26.73 | $26.01 | 1507 |
| 2025-07-09 | -24.75 | $26.03 | 10700 |
| 2025-07-08 | -46.53 | $25.81 | 1801 |
| 2025-07-07 | -31.68 | $25.96 | 1207 |
| 2025-07-03 | -11.88 | $26.16 | 1606 |
| 2025-07-02 | -4.95 | $26.23 | 100 |
| 2025-07-01 | -1.98 | $26.26 | 100 |
| 2025-06-30 | -11.88 | $26.16 | 241 |
| 2025-06-27 | -26.73 | $26.01 | 3707 |
| 2025-06-26 | -19.80 | $26.08 | 5040 |
| 2025-06-25 | -31.68 | $25.96 | 6725 |
| 2025-06-24 | -29.70 | $25.98 | 918 |
| 2025-06-23 | -40.59 | $25.87 | 700 |
| 2025-06-20 | -44.55 | $25.83 | 1040 |
| 2025-06-18 | -46.53 | $25.81 | 3300 |
| 2025-06-17 | -59.41 | $25.68 | 64409 |
| 2025-06-16 | -5.13 | $26.26 | 100 |
| 2025-06-13 | -12.82 | $26.23 | 2100 |
| 2025-06-12 | 0.00 | $26.28 | 510 |
| 2025-06-11 | -13.16 | $26.22 | 2022 |
| 2025-06-10 | -14.29 | $26.19 | 1900 |
| 2025-06-09 | -8.11 | $26.18 | 900 |
| 2025-06-06 | -18.92 | $26.14 | 1200 |
| 2025-06-05 | -18.92 | $26.14 | 1400 |
| 2025-06-04 | 0.00 | $26.12 | 900 |
| 2025-06-03 | -12.00 | $26.06 | 100 |
| 2025-06-02 | -28.00 | $26.02 | 100 |
| 2025-05-30 | -32.00 | $26.01 | 100 |
| 2025-05-29 | -17.24 | $26.04 | 100 |
| 2025-05-28 | -41.38 | $25.97 | 6026 |
| 2025-05-27 | 0.00 | $26.07 | 1700 |
| 2025-05-23 | -10.81 | $25.98 | 1813 |
| 2025-05-22 | -8.11 | $25.99 | 21400 |
| 2025-05-21 | -28.89 | $25.89 | 1038 |
| 2025-05-20 | -11.11 | $25.96 | 2718 |
| 2025-05-19 | -7.41 | $25.96 | 1509 |
| 2025-05-16 | -4.84 | $25.96 | 900 |
| 2025-05-15 | -1.61 | $25.98 | 139 |
| 2025-05-14 | -8.06 | $25.94 | 10300 |
| 2025-05-13 | -4.55 | $25.96 | 100 |
| 2025-05-12 | -8.38 | $25.84 | 500 |
| 2025-05-09 | -4.47 | $25.91 | 900 |
| 2025-05-08 | -7.82 | $25.85 | 100 |
| 2025-05-07 | -1.12 | $25.97 | 200 |
| 2025-05-06 | -5.59 | $25.89 | 1200 |
| 2025-05-05 | 0.00 | $25.99 | 13608 |
| 2025-05-02 | -5.20 | $25.84 | 6226 |
| 2025-05-01 | -11.17 | $25.87 | 2000 |
| 2025-04-30 | -10.11 | $25.89 | 3920 |
| 2025-04-29 | -13.30 | $25.83 | 424 |
| 2025-04-28 | -14.36 | $25.81 | 441 |
| 2025-04-25 | -15.96 | $25.78 | 700 |
| 2025-04-24 | -21.28 | $25.68 | 112 |
| 2025-04-23 | -27.66 | $25.56 | 100 |
| 2025-04-22 | -32.98 | $25.46 | 1819 |
| 2025-04-21 | -34.57 | $25.43 | 1039 |
| 2025-04-17 | -37.77 | $25.37 | 2530 |
| 2025-04-16 | -38.34 | $25.39 | 544 |
| 2025-04-15 | -41.45 | $25.33 | 203 |
| 2025-04-14 | -54.92 | $25.07 | 11546 |
| 2025-04-11 | -78.36 | $25.08 | 537 |
| 2025-04-10 | -59.70 | $25.33 | 400 |
| 2025-04-09 | -80.60 | $25.05 | 36622 |
| 2025-04-08 | -94.78 | $24.86 | 16117 |
| 2025-04-07 | -95.00 | $25.37 | 433 |
| 2025-04-04 | -28.17 | $25.93 | 900 |
| 2025-04-03 | -20.59 | $26.06 | 34800 |
| 2025-04-02 | -47.06 | $25.97 | 5510 |
| 2025-04-01 | -50.00 | $25.96 | 216 |
| 2025-03-31 | -61.76 | $25.92 | 100 |
| 2025-03-28 | -44.12 | $25.98 | 4100 |
| 2025-03-27 | -67.65 | $25.90 | 846 |
| 2025-03-26 | -14.71 | $26.08 | 11200 |
| 2025-03-25 | -44.12 | $25.98 | 1400 |
| 2025-03-24 | -70.59 | $25.89 | 1200 |
| 2025-03-21 | -41.18 | $25.99 | 3906 |
| 2025-03-20 | -14.71 | $26.08 | 4139 |
| 2025-03-19 | -6.45 | $26.07 | 2200 |
| 2025-03-18 | -18.18 | $26.03 | 200 |
| 2025-03-17 | -57.58 | $25.90 | 500 |
| 2025-03-14 | -81.82 | $25.82 | 1400 |
| 2025-03-13 | -34.00 | $25.92 | 26200 |
| 2025-03-12 | -54.00 | $25.82 | 2234 |
| 2025-03-11 | -54.00 | $25.82 | 10522 |
| 2025-03-10 | -10.00 | $26.04 | 947 |
| 2025-03-07 | -36.00 | $25.91 | 900 |
| 2025-03-06 | -12.00 | $26.03 | 630 |
| 2025-03-05 | -38.00 | $25.90 | 100 |
| 2025-03-04 | 0.00 | $26.09 | 2248 |
| 2025-03-03 | -6.38 | $26.03 | 300 |
| 2025-02-28 | -17.02 | $25.98 | 807 |
| 2025-02-27 | 0.00 | $26.06 | 118 |
| 2025-02-26 | -2.13 | $26.05 | 747 |
| 2025-02-25 | -9.68 | $25.87 | 3800 |
| 2025-02-24 | -3.13 | $25.89 | 4700 |
| 2025-02-21 | -2.94 | $25.85 | 326 |
| 2025-02-20 | -20.51 | $25.78 | 200 |
| 2025-02-19 | -15.38 | $25.80 | 2900 |
| 2025-02-18 | -9.30 | $25.82 | 124 |
| 2025-02-14 | -15.56 | $25.79 | 1109 |
| 2025-02-13 | -51.06 | $25.62 | 1517 |
| 2025-02-12 | -20.63 | $25.73 | 149 |
| 2025-02-11 | -16.90 | $25.74 | 28000 |
| 2025-02-10 | -15.49 | $25.75 | 341 |
| 2025-02-07 | -2.82 | $25.84 | 1339 |
| 2025-02-06 | 0.00 | $25.86 | 1000 |
| 2025-02-05 | 0.00 | $25.70 | 200 |
| 2025-02-04 | -11.32 | $25.62 | 800 |
| 2025-02-03 | -11.32 | $25.62 | 609 |
| 2025-01-31 | 0.00 | $25.68 | 100 |
| 2025-01-30 | -15.09 | $25.60 | 100 |
| 2025-01-29 | -5.66 | $25.65 | 4225 |
| 2025-01-28 | 0.00 | $25.68 | 1705 |
| 2025-01-27 | 0.00 | $25.61 | 941 |
| 2025-01-24 | 0.00 | $25.55 | 400 |
| 2025-01-23 | -12.50 | $25.50 | 3532 |
| 2025-01-22 | -5.00 | $25.53 | 200 |
| 2025-01-21 | -28.21 | $25.43 | 22628 |
| 2025-01-17 | -28.21 | $25.43 | 800 |
| 2025-01-16 | -35.90 | $25.40 | 616 |
| 2025-01-15 | -92.59 | $25.23 | 100 |
| 2025-01-14 | -98.18 | $25.17 | 1242 |
| 2025-01-13 | -94.92 | $25.24 | 331 |
| 2025-01-10 | -85.59 | $25.35 | 538 |
| 2025-01-08 | -85.59 | $25.35 | 1200 |
| 2025-01-07 | -70.73 | $25.54 | 12800 |
| 2025-01-06 | -85.37 | $25.36 | 200 |
| 2025-01-03 | -85.38 | $25.37 | 100 |
| 2025-01-02 | -88.46 | $25.33 | — |
| 2024-12-31 | -90.77 | $25.30 | 3800 |
| 2024-12-30 | -94.62 | $25.25 | 5703 |
| 2024-12-27 | -86.92 | $25.35 | 436 |
| 2024-12-26 | -90.00 | $25.31 | 54208 |
| 2024-12-24 | -90.77 | $25.30 | 1442 |
| 2024-12-23 | -88.46 | $25.33 | 231 |
| 2024-12-20 | -96.92 | $25.22 | 2200 |
| 2024-12-19 | -96.92 | $25.22 | 22813 |
| 2024-12-18 | -100.00 | $25.42 | 300 |
| 2024-12-17 | -98.06 | $25.47 | 425 |
| 2024-12-16 | -54.35 | $26.23 | 3800 |
| 2024-12-13 | -52.08 | $26.23 | 1643 |
| 2024-12-12 | -29.17 | $26.34 | 1113 |
| 2024-12-11 | -31.25 | $26.33 | 1000 |
| 2024-12-10 | -27.08 | $26.35 | 307 |
| 2024-12-09 | -18.75 | $26.39 | 500 |
| 2024-12-06 | -22.92 | $26.37 | 103 |
| 2024-12-05 | 0.00 | $26.48 | 14200 |
| 2024-12-04 | -8.57 | $26.32 | 300 |
| 2024-12-03 | -17.14 | $26.29 | 4300 |
| 2024-12-02 | -14.29 | $26.30 | 7400 |
| 2024-11-29 | -42.86 | $26.20 | — |
| 2024-11-27 | -60.00 | $26.14 | 829 |
| 2024-11-26 | -51.43 | $26.17 | 1636 |
| 2024-11-25 | -82.86 | $26.06 | 2545 |
| 2024-11-22 | -85.71 | $26.05 | 231 |
| 2024-11-21 | -71.43 | $26.10 | 10100 |
| 2024-11-20 | -74.29 | $26.09 | 810 |
| 2024-11-19 | -80.00 | $26.08 | 5000 |
| 2024-11-18 | -95.12 | $26.02 | 100 |
| 2024-11-15 | -100.00 | $26.00 | 100 |
| 2024-11-14 | -100.00 | $26.04 | 100 |
| 2024-11-13 | -100.00 | $26.12 | 100 |
| 2024-11-12 | -62.22 | $26.34 | 1400 |
| 2024-11-11 | -62.22 | $26.34 | 2516 |
| 2024-11-08 | -64.44 | $26.33 | 4048 |
| 2024-11-07 | -91.11 | $26.21 | 11100 |
| 2024-11-06 | -77.78 | $26.27 | 1300 |
| 2024-11-05 | -95.56 | $26.19 | 124 |
| 2024-11-04 | -97.78 | $26.18 | 100 |
| 2024-11-01 | -93.33 | $26.20 | 1032 |
| 2024-10-31 | -94.00 | $26.23 | 1400 |
| 2024-10-30 | -100.00 | $26.20 | 117 |
| 2024-10-29 | -94.74 | $26.24 | 1000 |
| 2024-10-28 | -94.12 | $26.30 | 100 |
| 2024-10-25 | -92.16 | $26.31 | 221 |
| 2024-10-24 | -94.12 | $26.30 | 400 |
| 2024-10-23 | -74.51 | $26.40 | 4816 |
| 2024-10-22 | -100.00 | $26.41 | 100 |
| 2024-10-21 | -88.24 | $26.48 | 631 |
| 2024-10-18 | -88.24 | $26.48 | 24600 |
| 2024-10-17 | -90.00 | $26.51 | 2231 |
| 2024-10-16 | -53.33 | $26.62 | 8805 |
| 2024-10-15 | -80.00 | $26.54 | 100 |
| 2024-10-14 | -80.00 | $26.54 | 100 |
| 2024-10-11 | -96.67 | $26.49 | 532 |
| 2024-10-10 | -83.33 | $26.48 | 100 |
| 2024-10-09 | -66.67 | $26.54 | 400 |
| 2024-10-08 | -78.95 | $26.48 | 822 |
| 2024-10-07 | -56.10 | $26.55 | 500 |
| 2024-10-04 | -24.39 | $26.68 | 4900 |
| 2024-10-03 | -2.44 | $26.77 | 100 |
| 2024-10-02 | 0.00 | $26.78 | 100 |
| 2024-10-01 | -6.12 | $26.72 | 528 |
| 2024-09-30 | 0.00 | $26.75 | 100 |
| 2024-09-27 | -16.33 | $26.67 | 100 |
| 2024-09-26 | -12.24 | $26.69 | — |
| 2024-09-25 | 0.00 | $26.75 | 100 |
| 2024-09-24 | -9.52 | $26.64 | 200 |
| 2024-09-23 | 0.00 | $26.68 | 234 |
| 2024-09-20 | 0.00 | $26.68 | 100 |
| 2024-09-19 | -21.43 | $26.59 | 21510 |
| 2024-09-18 | -7.14 | $26.65 | 1400 |
| 2024-09-17 | -5.13 | $26.63 | 6600 |
| 2024-09-16 | -9.68 | $26.54 | 244 |
| 2024-09-13 | -12.50 | $26.45 | 8100 |
| 2024-09-12 | -4.17 | $26.47 | 3900 |
| 2024-09-11 | -20.83 | $26.43 | 2100 |
| 2024-09-10 | -22.58 | $26.41 | 2100 |
| 2024-09-09 | -26.47 | $26.39 | 100 |
| 2024-09-06 | -20.51 | $26.40 | 400 |
| 2024-09-05 | -29.79 | $26.34 | 144 |
| 2024-09-04 | -43.14 | $26.26 | 1300 |
| 2024-09-03 | -24.53 | $26.35 | 1117 |
| 2024-08-30 | -33.96 | $26.30 | — |
| 2024-08-29 | -26.42 | $26.34 | 100 |
| 2024-08-28 | -9.43 | $26.43 | 100 |
| 2024-08-27 | -7.55 | $26.44 | 100 |
| 2024-08-26 | -5.36 | $26.45 | 237 |
| 2024-08-23 | -19.61 | $26.33 | 202 |
| 2024-08-22 | 0.00 | $26.43 | 228 |
| 2024-08-21 | 0.00 | $26.40 | 738 |
| 2024-08-20 | -7.69 | $26.31 | 9500 |
| 2024-08-19 | -8.33 | $26.27 | 1315 |
| 2024-08-16 | -10.87 | $26.24 | 200 |
| 2024-08-15 | 0.00 | $26.29 | 1900 |
| 2024-08-14 | 0.00 | $26.27 | 12302 |
| 2024-08-13 | -8.11 | $26.17 | — |
| 2024-08-12 | 0.00 | $26.20 | 2600 |
| 2024-08-09 | -14.29 | $26.13 | 646 |
| 2024-08-08 | -37.14 | $26.05 | 937 |
| 2024-08-07 | -42.50 | $26.01 | 10400 |
| 2024-08-06 | -38.30 | $26.00 | 4100 |
| 2024-08-05 | 0.00 | $26.18 | 100 |
| 2024-08-02 | -8.16 | $26.08 | 423 |
| 2024-08-01 | -8.16 | $26.07 | 700 |
| 2024-07-31 | -10.00 | $25.97 | 3100 |
| 2024-07-30 | -17.31 | $25.93 | 27600 |
| 2024-07-29 | -19.23 | $25.92 | 100 |
| 2024-07-26 | -30.77 | $25.86 | 1035 |
| 2024-07-25 | -36.54 | $25.83 | 300 |
| 2024-07-24 | -21.15 | $25.91 | 100 |
| 2024-07-23 | -17.31 | $25.93 | 1800 |
| 2024-07-22 | -15.38 | $25.94 | 21908 |
| 2024-07-19 | -9.62 | $25.97 | — |
| 2024-07-18 | 0.00 | $26.02 | 300 |
| 2024-07-17 | 0.00 | $26.02 | 742 |
| 2024-07-16 | -16.67 | $25.95 | 445 |
| 2024-07-15 | -18.52 | $25.94 | 2403 |
| 2024-07-12 | -35.19 | $25.85 | — |
| 2024-07-11 | -48.15 | $25.78 | — |
| 2024-07-10 | -61.11 | $25.71 | 100 |
| 2024-07-09 | -66.67 | $25.68 | 21930 |
| 2024-07-08 | -59.65 | $25.73 | 600 |
| 2024-07-05 | -79.31 | $25.62 | 10230 |
| 2024-07-03 | -96.55 | $25.52 | — |
| 2024-07-02 | -98.28 | $25.51 | 700 |
| 2024-07-01 | -94.64 | $25.55 | 110 |
| 2024-06-28 | -91.07 | $25.57 | 600 |
| 2024-06-27 | -92.86 | $25.56 | 2600 |
| 2024-06-26 | -85.71 | $25.60 | 500 |
| 2024-06-25 | -89.47 | $25.58 | 102 |
| 2024-06-24 | -95.50 | $25.57 | — |
| 2024-06-21 | -96.40 | $25.56 | 1900 |
| 2024-06-20 | -94.55 | $25.59 | 200 |
| 2024-06-18 | -100.00 | $25.53 | 203 |
| 2024-06-17 | -62.38 | $26.00 | 1938 |
| 2024-06-14 | -59.41 | $26.03 | 1137 |
| 2024-06-13 | -60.40 | $26.02 | 100 |
| 2024-06-12 | -65.42 | $25.93 | 100 |
| 2024-06-11 | -65.42 | $25.93 | 2000 |
| 2024-06-10 | -58.93 | $25.97 | 1500 |
| 2024-06-07 | -50.00 | $26.07 | 2618 |
| 2024-06-06 | -49.11 | $26.08 | 21200 |
| 2024-06-05 | -53.57 | $26.03 | 212 |
| 2024-06-04 | -55.36 | $26.01 | 100 |
| 2024-06-03 | -57.14 | $25.99 | 1446 |
| 2024-05-31 | -63.33 | $25.87 | 418 |
| 2024-05-30 | -55.04 | $25.92 | 2300 |
| 2024-05-29 | -40.29 | $26.07 | 231 |
| 2024-05-28 | -38.85 | $26.09 | 3304 |
| 2024-05-24 | -42.86 | $26.03 | 25742 |
| 2024-05-23 | -47.50 | $25.86 | 45733 |
| 2024-05-22 | -35.00 | $26.01 | 77800 |
| 2024-05-21 | -36.67 | $25.99 | 944 |
| 2024-05-20 | -39.17 | $25.96 | 508 |
| 2024-05-17 | -36.67 | $25.99 | 76109 |
| 2024-05-16 | -46.67 | $25.87 | 33831 |
| 2024-05-15 | -10.00 | $25.86 | 12128 |
| 2024-05-14 | -5.71 | $25.56 | 100 |
| 2024-05-13 | -8.57 | $25.55 | 605 |
| 2024-05-10 | -15.00 | $25.57 | 100 |
| 2024-05-09 | -22.50 | $25.54 | 100 |
| 2024-05-08 | -12.50 | $25.58 | 100 |
| 2024-05-07 | -45.00 | $25.56 | 100 |
| 2024-05-06 | -52.46 | $25.52 | 100 |
| 2024-05-03 | -67.21 | $25.43 | 900 |
| 2024-05-02 | -80.33 | $25.35 | 2012 |
| 2024-05-01 | -98.39 | $25.24 | 1018 |
| 2024-04-30 | -91.94 | $25.28 | 110 |
| 2024-04-29 | -100.00 | $25.23 | 1200 |
| 2024-04-26 | -100.00 | $25.27 | — |
| 2024-04-25 | -100.00 | $25.30 | 423 |
| 2024-04-24 | -86.54 | $25.44 | 600 |
| 2024-04-23 | -100.00 | $25.38 | 506 |
| 2024-04-22 | -96.00 | $25.46 | 100 |
| 2024-04-19 | -96.00 | $25.46 | 100 |
| 2024-04-18 | -92.00 | $25.48 | 4713 |
| 2024-04-17 | -100.00 | $25.46 | 100 |
| 2024-04-16 | -97.67 | $25.52 | 700 |
| 2024-04-15 | -86.11 | $25.63 | 935 |
| 2024-04-12 | -91.43 | $25.62 | 500 |
| 2024-04-11 | -100.00 | $25.62 | 149 |
| 2024-04-10 | -47.83 | $25.83 | 100 |
| 2024-04-09 | -43.48 | $25.84 | 100 |
| 2024-04-08 | -56.52 | $25.81 | 1929 |
| 2024-04-05 | -65.22 | $25.79 | 100 |
| 2024-04-04 | -47.83 | $25.83 | 1812 |
| 2024-04-03 | -73.91 | $25.77 | 100 |
| 2024-04-02 | -78.26 | $25.76 | 800 |
| 2024-04-01 | -100.00 | $25.71 | 1400 |
| 2024-03-28 | -44.83 | $25.81 | 100 |
| 2024-03-27 | -17.24 | $25.89 | 100 |
| 2024-03-26 | -13.79 | $25.90 | 1900 |
| 2024-03-25 | -17.86 | $25.88 | 800 |
| 2024-03-22 | -25.00 | $25.86 | 100 |
| 2024-03-21 | -14.29 | $25.89 | 100 |
| 2024-03-20 | -14.29 | $25.89 | 100 |
| 2024-03-19 | -44.44 | $25.82 | 119 |
| 2024-03-18 | -50.00 | $25.80 | 342 |
| 2024-03-15 | -44.44 | $25.82 | — |
| 2024-03-14 | -47.22 | $25.81 | 100 |
| 2024-03-13 | -20.51 | $25.90 | 600 |
| 2024-03-12 | -18.18 | $25.90 | 400 |
| 2024-03-11 | -15.91 | $25.91 | 100 |
| 2024-03-08 | -20.45 | $25.89 | 206 |
| 2024-03-07 | -14.49 | $25.88 | 200 |
| 2024-03-06 | -23.19 | $25.82 | 309 |
| 2024-03-05 | -27.54 | $25.79 | 300 |
| 2024-03-04 | -30.43 | $25.77 | 100 |
| 2024-03-01 | -47.83 | $25.65 | 900 |
| 2024-02-29 | -31.88 | $25.76 | 100 |
| 2024-02-28 | -37.68 | $25.72 | — |
| 2024-02-27 | -39.13 | $25.71 | 100 |
| 2024-02-26 | -37.68 | $25.72 | 300 |
| 2024-02-23 | -33.33 | $25.75 | 3802 |
| 2024-02-22 | -39.13 | $25.71 | 100 |
| 2024-02-21 | 0.00 | $25.98 | 1400 |
| 2024-02-20 | -16.00 | $25.71 | 100 |
| 2024-02-16 | -18.00 | $25.70 | 100 |
| 2024-02-15 | -51.09 | $25.74 | 200 |
| 2024-02-14 | -56.52 | $25.69 | 311 |
| 2024-02-13 | -63.04 | $25.63 | 723 |
| 2024-02-12 | -55.43 | $25.70 | 500 |
| 2024-02-09 | -65.22 | $25.61 | — |
| 2024-02-08 | -69.57 | $25.57 | 47341 |
| 2024-02-07 | -76.71 | $25.65 | 1013 |
| 2024-02-06 | -76.71 | $25.65 | 300 |
| 2024-02-05 | -90.41 | $25.55 | 100 |
| 2024-02-02 | -69.86 | $25.70 | 802 |
| 2024-02-01 | -52.27 | $25.75 | — |
| 2024-01-31 | -47.73 | $25.79 | 300 |
| 2024-01-30 | -54.55 | $25.73 | — |
| 2024-01-29 | -59.09 | $25.69 | 400 |
| 2024-01-26 | -62.50 | $25.66 | 100 |
| 2024-01-25 | -62.50 | $25.66 | 100 |
| 2024-01-24 | -68.18 | $25.61 | 443 |
| 2024-01-23 | -71.59 | $25.58 | 4200 |
| 2024-01-22 | -67.05 | $25.62 | 2100 |
| 2024-01-19 | -79.55 | $25.51 | 700 |
| 2024-01-18 | -70.00 | $25.54 | 100 |
| 2024-01-17 | -68.57 | $25.55 | 100 |
| 2024-01-16 | -54.29 | $25.65 | — |
| 2024-01-12 | -40.00 | $25.75 | — |
| 2024-01-11 | -48.57 | $25.69 | 100 |
| 2024-01-10 | -50.00 | $25.68 | 400 |
| 2024-01-09 | -55.71 | $25.64 | — |
| 2024-01-08 | -48.57 | $25.69 | — |
| 2024-01-05 | -55.71 | $25.64 | 100 |
| 2024-01-04 | -71.43 | $25.53 | 1413 |
| 2024-01-03 | -58.33 | $25.68 | 405 |
| 2024-01-02 | -47.69 | $25.72 | 1149 |
| 2023-12-29 | -24.36 | $25.84 | 800 |
| 2023-12-28 | -25.64 | $25.83 | 100 |
| 2023-12-27 | -16.67 | $25.90 | 3900 |
| 2023-12-26 | -12.82 | $25.93 | 1700 |
| 2023-12-22 | -6.06 | $25.82 | 1900 |
| 2023-12-21 | -2.63 | $25.84 | 342 |
| 2023-12-20 | -5.26 | $25.82 | 424 |
| 2023-12-19 | 0.00 | $25.86 | 100 |
| 2023-12-18 | -1.30 | $25.84 | 400 |
| 2023-12-15 | -7.59 | $25.78 | 1114 |
| 2023-12-14 | -4.94 | $25.80 | 407529 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.22
2025-11-25
Close Price
$26.24
Vol: 7329Average Directional Index - Detailed Analysis
Minimum
5.05
Average
26.57
Maximum
71.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-25 | 20.22 | $26.24 | 7329 |
| 2025-11-24 | 19.40 | $26.17 | 84500 |
| 2025-11-21 | 18.54 | $26.21 | 44033 |
| 2025-11-20 | 18.01 | $26.22 | 2600 |
| 2025-11-19 | 17.44 | $26.16 | 7100 |
| 2025-11-18 | 16.85 | $26.20 | 200 |
| 2025-11-17 | 16.49 | $26.22 | 2603 |
| 2025-11-14 | 16.20 | $26.21 | 5600 |
| 2025-11-13 | 15.89 | $26.31 | 100 |
| 2025-11-12 | 15.90 | $26.43 | 1116 |
| 2025-11-11 | 16.36 | $26.43 | 1300 |
| 2025-11-10 | 16.70 | $26.35 | 3001 |
| 2025-11-07 | 16.52 | $26.32 | 13100 |
| 2025-11-06 | 16.33 | $26.29 | 4348 |
| 2025-11-05 | 16.14 | $26.21 | 100 |
| 2025-11-04 | 15.21 | $26.30 | 200 |
| 2025-11-03 | 14.50 | $26.28 | 100 |
| 2025-10-31 | 13.64 | $26.33 | 214 |
| 2025-10-30 | 12.88 | $26.35 | 100 |
| 2025-10-29 | 12.13 | $26.45 | 300 |
| 2025-10-28 | 11.65 | $26.62 | 107 |
| 2025-10-27 | 11.73 | $26.60 | 206 |
| 2025-10-24 | 11.73 | $26.57 | 843 |
| 2025-10-23 | 11.99 | $26.54 | 316 |
| 2025-10-22 | 12.08 | $26.59 | 300 |
| 2025-10-21 | 12.61 | $26.56 | 12800 |
| 2025-10-20 | 13.03 | $26.56 | 100 |
| 2025-10-17 | 13.56 | $26.49 | 913 |
| 2025-10-16 | 13.91 | $26.50 | 100 |
| 2025-10-15 | 14.49 | $26.56 | 100 |
| 2025-10-14 | 14.84 | $26.51 | 800 |
| 2025-10-13 | 15.41 | $26.49 | 317 |
| 2025-10-10 | 16.08 | $26.45 | 208 |
| 2025-10-09 | 16.79 | $26.51 | 6700 |
| 2025-10-08 | 17.31 | $26.57 | 131 |
| 2025-10-07 | 17.60 | $26.52 | 5833 |
| 2025-10-06 | 17.92 | $26.51 | 100 |
| 2025-10-03 | 18.43 | $26.62 | 300 |
| 2025-10-02 | 18.55 | $26.64 | 100 |
| 2025-10-01 | 18.59 | $26.63 | 742 |
| 2025-09-30 | 18.65 | $26.58 | 117 |
| 2025-09-29 | 18.86 | $26.61 | 1630 |
| 2025-09-26 | 19.08 | $26.48 | 111 |
| 2025-09-25 | 19.66 | $26.48 | 2400 |
| 2025-09-24 | 20.27 | $26.52 | 2500 |
| 2025-09-23 | 20.76 | $26.59 | 214 |
| 2025-09-22 | 20.94 | $26.57 | 1505 |
| 2025-09-19 | 21.13 | $26.70 | 300 |
| 2025-09-18 | 20.90 | $26.74 | 246 |
| 2025-09-17 | 20.52 | $26.90 | 228 |
| 2025-09-16 | 19.53 | $26.89 | 100 |
| 2025-09-15 | 18.51 | $26.76 | 740 |
| 2025-09-12 | 17.65 | $26.68 | 100 |
| 2025-09-11 | 16.89 | $26.72 | 1342 |
| 2025-09-10 | 15.95 | $26.67 | 1300 |
| 2025-09-09 | 15.24 | $26.63 | 1200 |
| 2025-09-08 | 14.58 | $26.67 | 217 |
| 2025-09-05 | 13.74 | $26.45 | 200 |
| 2025-09-04 | 13.28 | $26.19 | 100 |
| 2025-09-03 | 13.39 | $26.08 | 700 |
| 2025-09-02 | 13.79 | $25.87 | 1900 |
| 2025-08-29 | 14.19 | $26.05 | 2300 |
| 2025-08-28 | 14.79 | $26.12 | 200 |
| 2025-08-27 | 15.09 | $26.04 | 931 |
| 2025-08-26 | 15.52 | $26.05 | 200 |
| 2025-08-25 | 16.06 | $26.06 | 600 |
| 2025-08-22 | 16.44 | $26.12 | 139 |
| 2025-08-21 | 16.63 | $25.93 | 100 |
| 2025-08-20 | 17.37 | $26.05 | 313 |
| 2025-08-19 | 17.74 | $26.06 | 1324 |
| 2025-08-18 | 18.25 | $26.00 | 100 |
| 2025-08-15 | 18.96 | $25.98 | 1200 |
| 2025-08-14 | 19.76 | $26.11 | 400 |
| 2025-08-13 | 20.19 | $26.25 | 135 |
| 2025-08-12 | 20.14 | $26.10 | 2007 |
| 2025-08-11 | 20.49 | $26.17 | 4441 |
| 2025-08-08 | 20.66 | $26.15 | 10200 |
| 2025-08-07 | 21.01 | $26.21 | 300 |
| 2025-08-06 | 21.08 | $26.21 | 128 |
| 2025-08-05 | 21.15 | $26.29 | 124 |
| 2025-08-04 | 21.12 | $26.20 | 1039 |
| 2025-08-01 | 21.30 | $26.02 | 205 |
| 2025-07-31 | 21.91 | $25.85 | 3500 |
| 2025-07-30 | 22.96 | $25.84 | 1100 |
| 2025-07-29 | 24.05 | $26.18 | 17227 |
| 2025-07-28 | 25.21 | $25.75 | 100 |
| 2025-07-25 | 25.19 | $25.85 | 2234 |
| 2025-07-24 | 25.28 | $25.84 | 900 |
| 2025-07-23 | 25.47 | $25.83 | 100 |
| 2025-07-22 | 25.63 | $25.88 | 100 |
| 2025-07-21 | 25.92 | $25.75 | 1015 |
| 2025-07-18 | 25.90 | $25.57 | 2348 |
| 2025-07-17 | 25.40 | $25.64 | 1429 |
| 2025-07-16 | 25.00 | $25.62 | 1600 |
| 2025-07-15 | 24.57 | $25.63 | 600 |
| 2025-07-14 | 23.90 | $25.79 | 1000 |
| 2025-07-11 | 23.31 | $25.82 | 5132 |
| 2025-07-10 | 22.97 | $26.01 | 1507 |
| 2025-07-09 | 22.97 | $26.03 | 10700 |
| 2025-07-08 | 22.98 | $25.81 | 1801 |
| 2025-07-07 | 22.15 | $25.96 | 1207 |
| 2025-07-03 | 21.66 | $26.16 | 1606 |
| 2025-07-02 | 21.45 | $26.23 | 100 |
| 2025-07-01 | 21.58 | $26.26 | 100 |
| 2025-06-30 | 21.80 | $26.16 | 241 |
| 2025-06-27 | 21.63 | $26.01 | 3707 |
| 2025-06-26 | 21.25 | $26.08 | 5040 |
| 2025-06-25 | 20.72 | $25.96 | 6725 |
| 2025-06-24 | 20.00 | $25.98 | 918 |
| 2025-06-23 | 19.47 | $25.87 | 700 |
| 2025-06-20 | 18.45 | $25.83 | 1040 |
| 2025-06-18 | 17.30 | $25.81 | 3300 |
| 2025-06-17 | 15.96 | $25.68 | 64409 |
| 2025-06-16 | 14.55 | $26.26 | 100 |
| 2025-06-13 | 14.48 | $26.23 | 2100 |
| 2025-06-12 | 14.51 | $26.28 | 510 |
| 2025-06-11 | 14.41 | $26.22 | 2022 |
| 2025-06-10 | 14.35 | $26.19 | 1900 |
| 2025-06-09 | 14.41 | $26.18 | 900 |
| 2025-06-06 | 14.73 | $26.14 | 1200 |
| 2025-06-05 | 15.23 | $26.14 | 1400 |
| 2025-06-04 | 15.71 | $26.12 | 900 |
| 2025-06-03 | 16.47 | $26.06 | 100 |
| 2025-06-02 | 16.98 | $26.02 | 100 |
| 2025-05-30 | 17.33 | $26.01 | 100 |
| 2025-05-29 | 17.65 | $26.04 | 100 |
| 2025-05-28 | 18.10 | $25.97 | 6026 |
| 2025-05-27 | 18.57 | $26.07 | 1700 |
| 2025-05-23 | 18.98 | $25.98 | 1813 |
| 2025-05-22 | 19.03 | $25.99 | 21400 |
| 2025-05-21 | 19.07 | $25.89 | 1038 |
| 2025-05-20 | 19.12 | $25.96 | 2718 |
| 2025-05-19 | 19.17 | $25.96 | 1509 |
| 2025-05-16 | 19.38 | $25.96 | 900 |
| 2025-05-15 | 19.46 | $25.98 | 139 |
| 2025-05-14 | 19.70 | $25.94 | 10300 |
| 2025-05-13 | 19.95 | $25.96 | 100 |
| 2025-05-12 | 20.39 | $25.84 | 500 |
| 2025-05-09 | 20.69 | $25.91 | 900 |
| 2025-05-08 | 21.13 | $25.85 | 100 |
| 2025-05-07 | 21.41 | $25.97 | 200 |
| 2025-05-06 | 21.91 | $25.89 | 1200 |
| 2025-05-05 | 22.28 | $25.99 | 13608 |
| 2025-05-02 | 22.68 | $25.84 | 6226 |
| 2025-05-01 | 22.77 | $25.87 | 2000 |
| 2025-04-30 | 22.83 | $25.89 | 3920 |
| 2025-04-29 | 22.98 | $25.83 | 424 |
| 2025-04-28 | 23.13 | $25.81 | 441 |
| 2025-04-25 | 23.02 | $25.78 | 700 |
| 2025-04-24 | 23.05 | $25.68 | 112 |
| 2025-04-23 | 22.82 | $25.56 | 100 |
| 2025-04-22 | 22.24 | $25.46 | 1819 |
| 2025-04-21 | 21.61 | $25.43 | 1039 |
| 2025-04-17 | 20.88 | $25.37 | 2530 |
| 2025-04-16 | 19.75 | $25.39 | 544 |
| 2025-04-15 | 18.56 | $25.33 | 203 |
| 2025-04-14 | 17.16 | $25.07 | 11546 |
| 2025-04-11 | 15.44 | $25.08 | 537 |
| 2025-04-10 | 14.70 | $25.33 | 400 |
| 2025-04-09 | 14.21 | $25.05 | 36622 |
| 2025-04-08 | 12.95 | $24.86 | 16117 |
| 2025-04-07 | 11.63 | $25.37 | 433 |
| 2025-04-04 | 11.26 | $25.93 | 900 |
| 2025-04-03 | 11.11 | $26.06 | 34800 |
| 2025-04-02 | 10.40 | $25.97 | 5510 |
| 2025-04-01 | 9.95 | $25.96 | 216 |
| 2025-03-31 | 9.55 | $25.92 | 100 |
| 2025-03-28 | 9.30 | $25.98 | 4100 |
| 2025-03-27 | 9.03 | $25.90 | 846 |
| 2025-03-26 | 8.98 | $26.08 | 11200 |
| 2025-03-25 | 8.85 | $25.98 | 1400 |
| 2025-03-24 | 9.05 | $25.89 | 1200 |
| 2025-03-21 | 9.44 | $25.99 | 3906 |
| 2025-03-20 | 9.46 | $26.08 | 4139 |
| 2025-03-19 | 9.14 | $26.07 | 2200 |
| 2025-03-18 | 9.00 | $26.03 | 200 |
| 2025-03-17 | 8.99 | $25.90 | 500 |
| 2025-03-14 | 9.28 | $25.82 | 1400 |
| 2025-03-13 | 9.53 | $25.92 | 26200 |
| 2025-03-12 | 9.98 | $25.82 | 2234 |
| 2025-03-11 | 10.17 | $25.82 | 10522 |
| 2025-03-10 | 10.38 | $26.04 | 947 |
| 2025-03-07 | 10.63 | $25.91 | 900 |
| 2025-03-06 | 11.08 | $26.03 | 630 |
| 2025-03-05 | 11.14 | $25.90 | 100 |
| 2025-03-04 | 11.69 | $26.09 | 2248 |
| 2025-03-03 | 11.56 | $26.03 | 300 |
| 2025-02-28 | 11.65 | $25.98 | 807 |
| 2025-02-27 | 11.85 | $26.06 | 118 |
| 2025-02-26 | 11.70 | $26.05 | 747 |
| 2025-02-25 | 11.53 | $25.87 | 3800 |
| 2025-02-24 | 12.05 | $25.89 | 4700 |
| 2025-02-21 | 12.18 | $25.85 | 326 |
| 2025-02-20 | 12.52 | $25.78 | 200 |
| 2025-02-19 | 13.17 | $25.80 | 2900 |
| 2025-02-18 | 13.85 | $25.82 | 124 |
| 2025-02-14 | 14.46 | $25.79 | 1109 |
| 2025-02-13 | 15.18 | $25.62 | 1517 |
| 2025-02-12 | 15.77 | $25.73 | 149 |
| 2025-02-11 | 16.22 | $25.74 | 28000 |
| 2025-02-10 | 16.68 | $25.75 | 341 |
| 2025-02-07 | 17.04 | $25.84 | 1339 |
| 2025-02-06 | 17.01 | $25.86 | 1000 |
| 2025-02-05 | 16.98 | $25.70 | 200 |
| 2025-02-04 | 17.50 | $25.62 | 800 |
| 2025-02-03 | 18.37 | $25.62 | 609 |
| 2025-01-31 | 19.29 | $25.68 | 100 |
| 2025-01-30 | 19.88 | $25.60 | 100 |
| 2025-01-29 | 20.81 | $25.65 | 4225 |
| 2025-01-28 | 21.78 | $25.68 | 1705 |
| 2025-01-27 | 22.57 | $25.61 | 941 |
| 2025-01-24 | 23.65 | $25.55 | 400 |
| 2025-01-23 | 24.77 | $25.50 | 3532 |
| 2025-01-22 | 25.75 | $25.53 | 200 |
| 2025-01-21 | 26.99 | $25.43 | 22628 |
| 2025-01-17 | 27.90 | $25.43 | 800 |
| 2025-01-16 | 28.77 | $25.40 | 616 |
| 2025-01-15 | 29.57 | $25.23 | 100 |
| 2025-01-14 | 29.65 | $25.17 | 1242 |
| 2025-01-13 | 29.43 | $25.24 | 331 |
| 2025-01-10 | 29.33 | $25.35 | 538 |
| 2025-01-08 | 29.55 | $25.35 | 1200 |
| 2025-01-07 | 29.79 | $25.54 | 12800 |
| 2025-01-06 | 30.23 | $25.36 | 200 |
| 2025-01-03 | 29.81 | $25.37 | 100 |
| 2025-01-02 | 29.39 | $25.33 | — |
| 2024-12-31 | 28.73 | $25.30 | 3800 |
| 2024-12-30 | 28.04 | $25.25 | 5703 |
| 2024-12-27 | 27.01 | $25.35 | 436 |
| 2024-12-26 | 26.07 | $25.31 | 54208 |
| 2024-12-24 | 25.09 | $25.30 | 1442 |
| 2024-12-23 | 24.15 | $25.33 | 231 |
| 2024-12-20 | 23.25 | $25.22 | 2200 |
| 2024-12-19 | 21.88 | $25.22 | 22813 |
| 2024-12-18 | 20.44 | $25.42 | 300 |
| 2024-12-17 | 19.35 | $25.47 | 425 |
| 2024-12-16 | 18.26 | $26.23 | 3800 |
| 2024-12-13 | 18.75 | $26.23 | 1643 |
| 2024-12-12 | 19.09 | $26.34 | 1113 |
| 2024-12-11 | 18.92 | $26.33 | 1000 |
| 2024-12-10 | 18.60 | $26.35 | 307 |
| 2024-12-09 | 18.27 | $26.39 | 500 |
| 2024-12-06 | 17.44 | $26.37 | 103 |
| 2024-12-05 | 16.71 | $26.48 | 14200 |
| 2024-12-04 | 15.94 | $26.32 | 300 |
| 2024-12-03 | 15.76 | $26.29 | 4300 |
| 2024-12-02 | 15.62 | $26.30 | 7400 |
| 2024-11-29 | 15.46 | $26.20 | — |
| 2024-11-27 | 15.85 | $26.14 | 829 |
| 2024-11-26 | 16.57 | $26.17 | 1636 |
| 2024-11-25 | 17.16 | $26.06 | 2545 |
| 2024-11-22 | 17.85 | $26.05 | 231 |
| 2024-11-21 | 18.41 | $26.10 | 10100 |
| 2024-11-20 | 18.99 | $26.09 | 810 |
| 2024-11-19 | 18.99 | $26.08 | 5000 |
| 2024-11-18 | 18.99 | $26.02 | 100 |
| 2024-11-15 | 18.46 | $26.00 | 100 |
| 2024-11-14 | 17.77 | $26.04 | 100 |
| 2024-11-13 | 17.18 | $26.12 | 100 |
| 2024-11-12 | 16.88 | $26.34 | 1400 |
| 2024-11-11 | 17.50 | $26.34 | 2516 |
| 2024-11-08 | 18.15 | $26.33 | 4048 |
| 2024-11-07 | 18.95 | $26.21 | 11100 |
| 2024-11-06 | 19.00 | $26.27 | 1300 |
| 2024-11-05 | 19.25 | $26.19 | 124 |
| 2024-11-04 | 18.91 | $26.18 | 100 |
| 2024-11-01 | 18.46 | $26.20 | 1032 |
| 2024-10-31 | 17.99 | $26.23 | 1400 |
| 2024-10-30 | 17.73 | $26.20 | 117 |
| 2024-10-29 | 17.22 | $26.24 | 1000 |
| 2024-10-28 | 16.73 | $26.30 | 100 |
| 2024-10-25 | 16.62 | $26.31 | 221 |
| 2024-10-24 | 16.50 | $26.30 | 400 |
| 2024-10-23 | 16.47 | $26.40 | 4816 |
| 2024-10-22 | 16.43 | $26.41 | 100 |
| 2024-10-21 | 17.09 | $26.48 | 631 |
| 2024-10-18 | 17.97 | $26.48 | 24600 |
| 2024-10-17 | 18.91 | $26.51 | 2231 |
| 2024-10-16 | 19.49 | $26.62 | 8805 |
| 2024-10-15 | 20.10 | $26.54 | 100 |
| 2024-10-14 | 21.16 | $26.54 | 100 |
| 2024-10-11 | 22.28 | $26.49 | 532 |
| 2024-10-10 | 23.18 | $26.48 | 100 |
| 2024-10-09 | 24.09 | $26.54 | 400 |
| 2024-10-08 | 25.33 | $26.48 | 822 |
| 2024-10-07 | 26.53 | $26.55 | 500 |
| 2024-10-04 | 27.91 | $26.68 | 4900 |
| 2024-10-03 | 28.64 | $26.77 | 100 |
| 2024-10-02 | 28.64 | $26.78 | 100 |
| 2024-10-01 | 28.57 | $26.72 | 528 |
| 2024-09-30 | 28.73 | $26.75 | 100 |
| 2024-09-27 | 28.48 | $26.67 | 100 |
| 2024-09-26 | 28.52 | $26.69 | — |
| 2024-09-25 | 28.42 | $26.75 | 100 |
| 2024-09-24 | 27.88 | $26.64 | 200 |
| 2024-09-23 | 27.72 | $26.68 | 234 |
| 2024-09-20 | 27.24 | $26.68 | 100 |
| 2024-09-19 | 26.73 | $26.59 | 21510 |
| 2024-09-18 | 26.27 | $26.65 | 1400 |
| 2024-09-17 | 25.34 | $26.63 | 6600 |
| 2024-09-16 | 24.46 | $26.54 | 244 |
| 2024-09-13 | 23.77 | $26.45 | 8100 |
| 2024-09-12 | 23.50 | $26.47 | 3900 |
| 2024-09-11 | 23.13 | $26.43 | 2100 |
| 2024-09-10 | 22.90 | $26.41 | 2100 |
| 2024-09-09 | 22.70 | $26.39 | 100 |
| 2024-09-06 | 22.60 | $26.40 | 400 |
| 2024-09-05 | 22.49 | $26.34 | 144 |
| 2024-09-04 | 22.57 | $26.26 | 1300 |
| 2024-09-03 | 22.84 | $26.35 | 1117 |
| 2024-08-30 | 22.72 | $26.30 | — |
| 2024-08-29 | 22.78 | $26.34 | 100 |
| 2024-08-28 | 22.60 | $26.43 | 100 |
| 2024-08-27 | 21.85 | $26.44 | 100 |
| 2024-08-26 | 20.99 | $26.45 | 237 |
| 2024-08-23 | 20.02 | $26.33 | 202 |
| 2024-08-22 | 19.45 | $26.43 | 228 |
| 2024-08-21 | 18.53 | $26.40 | 738 |
| 2024-08-20 | 17.65 | $26.31 | 9500 |
| 2024-08-19 | 16.88 | $26.27 | 1315 |
| 2024-08-16 | 16.21 | $26.24 | 200 |
| 2024-08-15 | 15.73 | $26.29 | 1900 |
| 2024-08-14 | 15.17 | $26.27 | 12302 |
| 2024-08-13 | 14.64 | $26.17 | — |
| 2024-08-12 | 14.44 | $26.20 | 2600 |
| 2024-08-09 | 14.22 | $26.13 | 646 |
| 2024-08-08 | 14.24 | $26.05 | 937 |
| 2024-08-07 | 14.57 | $26.01 | 10400 |
| 2024-08-06 | 14.92 | $26.00 | 4100 |
| 2024-08-05 | 15.48 | $26.18 | 100 |
| 2024-08-02 | 14.91 | $26.08 | 423 |
| 2024-08-01 | 14.53 | $26.07 | 700 |
| 2024-07-31 | 14.16 | $25.97 | 3100 |
| 2024-07-30 | 14.20 | $25.93 | 27600 |
| 2024-07-29 | 14.53 | $25.92 | 100 |
| 2024-07-26 | 14.92 | $25.86 | 1035 |
| 2024-07-25 | 15.55 | $25.83 | 300 |
| 2024-07-24 | 16.21 | $25.91 | 100 |
| 2024-07-23 | 16.53 | $25.93 | 1800 |
| 2024-07-22 | 16.78 | $25.94 | 21908 |
| 2024-07-19 | 17.04 | $25.97 | — |
| 2024-07-18 | 16.94 | $26.02 | 300 |
| 2024-07-17 | 16.59 | $26.02 | 742 |
| 2024-07-16 | 16.23 | $25.95 | 445 |
| 2024-07-15 | 16.05 | $25.94 | 2403 |
| 2024-07-12 | 15.89 | $25.85 | — |
| 2024-07-11 | 16.00 | $25.78 | — |
| 2024-07-10 | 16.35 | $25.71 | 100 |
| 2024-07-09 | 16.95 | $25.68 | 21930 |
| 2024-07-08 | 17.68 | $25.73 | 600 |
| 2024-07-05 | 18.08 | $25.62 | 10230 |
| 2024-07-03 | 18.72 | $25.52 | — |
| 2024-07-02 | 19.50 | $25.51 | 700 |
| 2024-07-01 | 20.28 | $25.55 | 110 |
| 2024-06-28 | 21.28 | $25.57 | 600 |
| 2024-06-27 | 22.40 | $25.56 | 2600 |
| 2024-06-26 | 23.44 | $25.60 | 500 |
| 2024-06-25 | 24.67 | $25.58 | 102 |
| 2024-06-24 | 25.89 | $25.57 | — |
| 2024-06-21 | 27.15 | $25.56 | 1900 |
| 2024-06-20 | 28.45 | $25.59 | 200 |
| 2024-06-18 | 29.88 | $25.53 | 203 |
| 2024-06-17 | 31.35 | $26.00 | 1938 |
| 2024-06-14 | 31.48 | $26.03 | 1137 |
| 2024-06-13 | 31.63 | $26.02 | 100 |
| 2024-06-12 | 31.67 | $25.93 | 100 |
| 2024-06-11 | 31.92 | $25.93 | 2000 |
| 2024-06-10 | 32.17 | $25.97 | 1500 |
| 2024-06-07 | 32.25 | $26.07 | 2618 |
| 2024-06-06 | 31.93 | $26.08 | 21200 |
| 2024-06-05 | 31.60 | $26.03 | 212 |
| 2024-06-04 | 31.33 | $26.01 | 100 |
| 2024-06-03 | 31.09 | $25.99 | 1446 |
| 2024-05-31 | 30.87 | $25.87 | 418 |
| 2024-05-30 | 30.76 | $25.92 | 2300 |
| 2024-05-29 | 30.66 | $26.07 | 231 |
| 2024-05-28 | 30.12 | $26.09 | 3304 |
| 2024-05-24 | 29.51 | $26.03 | 25742 |
| 2024-05-23 | 28.88 | $25.86 | 45733 |
| 2024-05-22 | 29.36 | $26.01 | 77800 |
| 2024-05-21 | 28.23 | $25.99 | 944 |
| 2024-05-20 | 27.14 | $25.96 | 508 |
| 2024-05-17 | 26.07 | $25.99 | 76109 |
| 2024-05-16 | 24.93 | $25.87 | 33831 |
| 2024-05-15 | 23.46 | $25.86 | 12128 |
| 2024-05-14 | 22.90 | $25.56 | 100 |
| 2024-05-13 | 23.63 | $25.55 | 605 |
| 2024-05-10 | 24.46 | $25.57 | 100 |
| 2024-05-09 | 24.98 | $25.54 | 100 |
| 2024-05-08 | 25.66 | $25.58 | 100 |
| 2024-05-07 | 26.15 | $25.56 | 100 |
| 2024-05-06 | 26.75 | $25.52 | 100 |
| 2024-05-03 | 27.54 | $25.43 | 900 |
| 2024-05-02 | 28.64 | $25.35 | 2012 |
| 2024-05-01 | 29.97 | $25.24 | 1018 |
| 2024-04-30 | 30.94 | $25.28 | 110 |
| 2024-04-29 | 32.15 | $25.23 | 1200 |
| 2024-04-26 | 33.07 | $25.27 | — |
| 2024-04-25 | 34.23 | $25.30 | 423 |
| 2024-04-24 | 35.57 | $25.44 | 600 |
| 2024-04-23 | 37.32 | $25.38 | 506 |
| 2024-04-22 | 39.21 | $25.46 | 100 |
| 2024-04-19 | 40.95 | $25.46 | 100 |
| 2024-04-18 | 42.79 | $25.48 | 4713 |
| 2024-04-17 | 44.72 | $25.46 | 100 |
| 2024-04-16 | 46.76 | $25.52 | 700 |
| 2024-04-15 | 48.67 | $25.63 | 935 |
| 2024-04-12 | 50.36 | $25.62 | 500 |
| 2024-04-11 | 52.08 | $25.62 | 149 |
| 2024-04-10 | 53.76 | $25.83 | 100 |
| 2024-04-09 | 54.40 | $25.84 | 100 |
| 2024-04-08 | 55.01 | $25.81 | 1929 |
| 2024-04-05 | 55.73 | $25.79 | 100 |
| 2024-04-04 | 56.53 | $25.83 | 1812 |
| 2024-04-03 | 57.38 | $25.77 | 100 |
| 2024-04-02 | 58.45 | $25.76 | 800 |
| 2024-04-01 | 59.57 | $25.71 | 1400 |
| 2024-03-28 | 60.76 | $25.81 | 100 |
| 2024-03-27 | 61.53 | $25.89 | 100 |
| 2024-03-26 | 61.93 | $25.90 | 1900 |
| 2024-03-25 | 62.35 | $25.88 | 800 |
| 2024-03-22 | 62.88 | $25.86 | 100 |
| 2024-03-21 | 63.48 | $25.89 | 100 |
| 2024-03-20 | 63.96 | $25.89 | 100 |
| 2024-03-19 | 64.48 | $25.82 | 119 |
| 2024-03-18 | 65.11 | $25.80 | 342 |
| 2024-03-15 | 65.79 | $25.82 | — |
| 2024-03-14 | 66.40 | $25.81 | 100 |
| 2024-03-13 | 67.05 | $25.90 | 600 |
| 2024-03-12 | 67.46 | $25.90 | 400 |
| 2024-03-11 | 67.93 | $25.91 | 100 |
| 2024-03-08 | 68.05 | $25.89 | 206 |
| 2024-03-07 | 68.17 | $25.88 | 200 |
| 2024-03-06 | 68.33 | $25.82 | 309 |
| 2024-03-05 | 68.53 | $25.79 | 300 |
| 2024-03-04 | 68.77 | $25.77 | 100 |
| 2024-03-01 | 69.03 | $25.65 | 900 |
| 2024-02-29 | 69.35 | $25.76 | 100 |
| 2024-02-28 | 69.36 | $25.72 | — |
| 2024-02-27 | 69.39 | $25.71 | 100 |
| 2024-02-26 | 69.43 | $25.72 | 300 |
| 2024-02-23 | 69.47 | $25.75 | 3802 |
| 2024-02-22 | 69.52 | $25.71 | 100 |
| 2024-02-21 | 69.57 | $25.98 | 1400 |
| 2024-02-20 | 69.62 | $25.71 | 100 |
| 2024-02-16 | 69.80 | $25.70 | 100 |
| 2024-02-15 | 69.99 | $25.74 | 200 |
| 2024-02-14 | 70.18 | $25.69 | 311 |
| 2024-02-13 | 70.41 | $25.63 | 723 |
| 2024-02-12 | 70.66 | $25.70 | 500 |
| 2024-02-09 | 70.91 | $25.61 | — |
| 2024-02-08 | 71.21 | $25.57 | 47341 |
| 2024-02-07 | 71.53 | $25.65 | 1013 |
| 2024-02-06 | 71.25 | $25.65 | 300 |
| 2024-02-05 | 70.95 | $25.55 | 100 |
| 2024-02-02 | 70.66 | $25.70 | 802 |
| 2024-02-01 | 70.26 | $25.75 | — |
| 2024-01-31 | 69.62 | $25.79 | 300 |
| 2024-01-30 | 68.92 | $25.73 | — |
| 2024-01-29 | 68.20 | $25.69 | 400 |
| 2024-01-26 | 67.44 | $25.66 | 100 |
| 2024-01-25 | 66.65 | $25.66 | 100 |
| 2024-01-24 | 65.82 | $25.61 | 443 |
| 2024-01-23 | 64.95 | $25.58 | 4200 |
| 2024-01-22 | 64.03 | $25.62 | 2100 |
| 2024-01-19 | 63.02 | $25.51 | 700 |
| 2024-01-18 | 61.95 | $25.54 | 100 |
| 2024-01-17 | 60.88 | $25.55 | 100 |
| 2024-01-16 | 59.76 | $25.65 | — |
| 2024-01-12 | 58.47 | $25.75 | — |
| 2024-01-11 | 57.02 | $25.69 | 100 |
| 2024-01-10 | 55.50 | $25.68 | 400 |
| 2024-01-09 | 53.90 | $25.64 | — |
| 2024-01-08 | 52.15 | $25.69 | — |
| 2024-01-05 | 50.28 | $25.64 | 100 |
| 2024-01-04 | 48.30 | $25.53 | 1413 |
| 2024-01-03 | 46.23 | $25.68 | 405 |
| 2024-01-02 | 43.79 | $25.72 | 1149 |
| 2023-12-29 | 41.20 | $25.84 | 800 |
| 2023-12-28 | 38.39 | $25.83 | 100 |
| 2023-12-27 | 35.43 | $25.90 | 3900 |
| 2023-12-26 | 32.32 | $25.93 | 1700 |
| 2023-12-22 | 29.03 | $25.82 | 1900 |
| 2023-12-21 | 25.57 | $25.84 | 342 |
| 2023-12-20 | 21.93 | $25.82 | 424 |
| 2023-12-19 | 18.04 | $25.86 | 100 |
| 2023-12-18 | 13.93 | $25.84 | 400 |
| 2023-12-15 | 9.60 | $25.78 | 1114 |
| 2023-12-14 | 5.05 | $25.80 | 407529 |
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