Is First Trust Active Global Quality Income ETF (AGQI) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Active Global Quality Income ETF (AGQI) research center and poll results.
AMEX : AGQI
First Trust Active Global Quality Income ETF — Technical Indicators
$17.9605 USD
$0.03 (0.19%)
- Volume
- 1.11K
- Average Volume
- 8.25K
- Market Capitalization
- $55.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $18.44
- Year Low
- $15.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.11
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.86
Average
15.15
Maximum
18.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.11 | $17.96 | 1108 |
| 2026-07-23 | 18.11 | $17.93 | 1100 |
| 2026-07-22 | 18.11 | $18.14 | 4300 |
| 2026-07-21 | 18.11 | $18.11 | 4322 |
| 2026-07-20 | 18.11 | $17.92 | 1100 |
| 2026-07-17 | 18.13 | $17.96 | 3500 |
| 2026-07-16 | 18.14 | $18.14 | 4300 |
| 2026-07-15 | 18.15 | $18.24 | 1329 |
| 2026-07-14 | 18.15 | $18.11 | 1400 |
| 2026-07-13 | 18.16 | $18.02 | 600 |
| 2026-07-10 | 18.17 | $18.18 | 4438 |
| 2026-07-09 | 18.16 | $18.10 | 4118 |
| 2026-07-08 | 18.15 | $18.15 | 1623 |
| 2026-07-07 | 18.13 | $18.34 | 1800 |
| 2026-07-06 | 18.11 | $18.44 | 1228 |
| 2026-07-02 | 18.10 | $18.24 | 1300 |
| 2026-07-01 | 18.10 | $17.97 | 2248 |
| 2026-06-30 | 18.12 | $18.11 | 7149 |
| 2026-06-29 | 18.12 | $18.12 | 12400 |
| 2026-06-26 | 18.12 | $18.03 | 911 |
| 2026-06-25 | 18.12 | $17.95 | 2700 |
| 2026-06-24 | 18.12 | $18.00 | 9029 |
| 2026-06-23 | 18.12 | $17.97 | 1400 |
| 2026-06-22 | 18.12 | $18.17 | 1203 |
| 2026-06-18 | 18.11 | $18.28 | 5300 |
| 2026-06-17 | 18.09 | $18.15 | 7402 |
| 2026-06-16 | 18.07 | $18.35 | 1200 |
| 2026-06-15 | 18.04 | $18.37 | 1600 |
| 2026-06-12 | 18.01 | $18.30 | 2400 |
| 2026-06-11 | 18.00 | $18.22 | 2100 |
| 2026-06-10 | 17.98 | $17.85 | 2810 |
| 2026-06-09 | 17.98 | $17.93 | 3339 |
| 2026-06-08 | 17.97 | $17.87 | 800 |
| 2026-06-05 | 17.97 | $17.80 | 2211 |
| 2026-06-04 | 17.97 | $18.27 | 5500 |
| 2026-06-03 | 17.96 | $18.25 | 1000 |
| 2026-06-02 | 17.94 | $18.31 | 11220 |
| 2026-06-01 | 17.91 | $18.20 | 2400 |
| 2026-05-29 | 17.89 | $18.06 | 608 |
| 2026-05-28 | 17.88 | $18.03 | 3841 |
| 2026-05-27 | 17.85 | $18.01 | 2300 |
| 2026-05-26 | 17.83 | $18.00 | 543 |
| 2026-05-22 | 17.81 | $17.95 | 300 |
| 2026-05-21 | 17.79 | $17.94 | 3516 |
| 2026-05-20 | 17.77 | $17.88 | 2813 |
| 2026-05-19 | 17.75 | $17.75 | 2426 |
| 2026-05-18 | 17.72 | $17.85 | 1100 |
| 2026-05-15 | 17.71 | $17.74 | 231 |
| 2026-05-14 | 17.71 | $17.99 | 6515 |
| 2026-05-13 | 17.68 | $17.90 | 1500 |
| 2026-05-12 | 17.67 | $17.78 | 4500 |
| 2026-05-11 | 17.66 | $17.82 | 900 |
| 2026-05-08 | 17.65 | $17.79 | 1616 |
| 2026-05-07 | 17.63 | $17.78 | 200 |
| 2026-05-06 | 17.62 | $18.18 | 157600 |
| 2026-05-05 | 17.59 | $17.90 | 6846 |
| 2026-05-04 | 17.55 | $17.68 | 162640 |
| 2026-05-01 | 17.53 | $17.85 | 7600 |
| 2026-04-30 | 17.48 | $17.81 | 1618 |
| 2026-04-29 | 17.45 | $17.45 | 1200 |
| 2026-04-28 | 17.43 | $17.58 | 1900 |
| 2026-04-27 | 17.38 | $17.59 | 1600 |
| 2026-04-24 | 17.33 | $17.53 | 8300 |
| 2026-04-23 | 17.29 | $17.48 | 13100 |
| 2026-04-22 | 17.27 | $17.46 | 2513 |
| 2026-04-21 | 17.24 | $17.33 | 1149 |
| 2026-04-20 | 17.22 | $17.59 | 3446 |
| 2026-04-17 | 17.18 | $17.64 | 2942 |
| 2026-04-16 | 17.16 | $17.54 | 3300 |
| 2026-04-15 | 17.13 | $17.55 | 7900 |
| 2026-04-14 | 17.12 | $17.60 | 7900 |
| 2026-04-13 | 17.11 | $17.57 | 4702 |
| 2026-04-10 | 17.08 | $17.54 | 2600 |
| 2026-04-09 | 17.07 | $17.53 | 902 |
| 2026-04-08 | 17.06 | $17.58 | 6200 |
| 2026-04-07 | 17.05 | $17.16 | 7528 |
| 2026-04-06 | 17.06 | $17.12 | 7000 |
| 2026-04-02 | 17.07 | $17.02 | 5300 |
| 2026-04-01 | 17.08 | $17.11 | 4307 |
| 2026-03-31 | 17.11 | $17.03 | 2049 |
| 2026-03-30 | 17.14 | $16.66 | 6614 |
| 2026-03-27 | 17.21 | $16.59 | 2900 |
| 2026-03-26 | 17.29 | $16.72 | 3305 |
| 2026-03-25 | 17.37 | $17.02 | 12107 |
| 2026-03-24 | 17.44 | $16.91 | 7100 |
| 2026-03-23 | 17.50 | $16.98 | 3700 |
| 2026-03-20 | 17.56 | $16.76 | 10900 |
| 2026-03-19 | 17.63 | $17.11 | 3500 |
| 2026-03-18 | 17.67 | $17.09 | 8600 |
| 2026-03-17 | 17.72 | $17.37 | 23240 |
| 2026-03-16 | 17.75 | $17.35 | 3200 |
| 2026-03-13 | 17.78 | $17.04 | 4858 |
| 2026-03-12 | 17.82 | $17.15 | 6133 |
| 2026-03-11 | 17.86 | $17.43 | 29900 |
| 2026-03-10 | 17.89 | $17.40 | 10300 |
| 2026-03-09 | 17.91 | $17.36 | 8836 |
| 2026-03-06 | 17.93 | $17.25 | 1843 |
| 2026-03-05 | 17.94 | $17.33 | 1700 |
| 2026-03-04 | 17.95 | $17.67 | 3900 |
| 2026-03-03 | 17.95 | $17.57 | 2948 |
| 2026-03-02 | 17.95 | $18.07 | 5018 |
| 2026-02-27 | 17.92 | $18.26 | 1800 |
| 2026-02-26 | 17.88 | $18.29 | 13420 |
| 2026-02-25 | 17.84 | $18.35 | 16900 |
| 2026-02-24 | 17.80 | $18.21 | 29648 |
| 2026-02-23 | 17.76 | $18.06 | 4525 |
| 2026-02-20 | 17.72 | $18.21 | 8300 |
| 2026-02-19 | 17.67 | $18.02 | 4915 |
| 2026-02-18 | 17.63 | $18.02 | 26500 |
| 2026-02-17 | 17.58 | $17.92 | 7100 |
| 2026-02-13 | 17.54 | $17.98 | 3900 |
| 2026-02-12 | 17.50 | $17.90 | 9900 |
| 2026-02-11 | 17.46 | $17.97 | 4447 |
| 2026-02-10 | 17.42 | $17.90 | 6908 |
| 2026-02-09 | 17.38 | $17.86 | 2622 |
| 2026-02-06 | 17.34 | $17.75 | 2100 |
| 2026-02-05 | 17.30 | $17.49 | 22301 |
| 2026-02-04 | 17.27 | $17.58 | 13408 |
| 2026-02-03 | 17.24 | $17.57 | 2037 |
| 2026-02-02 | 17.21 | $17.57 | 12600 |
| 2026-01-30 | 17.16 | $17.44 | 3448 |
| 2026-01-29 | 17.11 | $17.51 | 4213 |
| 2026-01-28 | 17.07 | $17.52 | 3300 |
| 2026-01-27 | 17.02 | $17.53 | 9700 |
| 2026-01-26 | 16.97 | $17.36 | 7100 |
| 2026-01-23 | 16.93 | $17.29 | 4600 |
| 2026-01-22 | 16.89 | $17.23 | 16215 |
| 2026-01-21 | 16.84 | $17.20 | 5200 |
| 2026-01-20 | 16.80 | $16.97 | 14225 |
| 2026-01-16 | 16.77 | $17.18 | 3300 |
| 2026-01-15 | 16.72 | $17.14 | 4200 |
| 2026-01-14 | 16.68 | $17.15 | 14608 |
| 2026-01-13 | 16.65 | $17.11 | 7300 |
| 2026-01-12 | 16.61 | $17.17 | 11100 |
| 2026-01-09 | 16.58 | $17.11 | 2400 |
| 2026-01-08 | 16.55 | $16.95 | 747 |
| 2026-01-07 | 16.52 | $16.84 | 2100 |
| 2026-01-06 | 16.50 | $16.98 | 2831 |
| 2026-01-05 | 16.47 | $16.85 | 4046 |
| 2026-01-02 | 16.45 | $16.66 | 3607 |
| 2025-12-31 | 16.43 | $16.50 | 5400 |
| 2025-12-30 | 16.42 | $16.58 | 3800 |
| 2025-12-29 | 16.41 | $16.56 | 4800 |
| 2025-12-26 | 16.40 | $16.56 | 1205 |
| 2025-12-24 | 16.38 | $16.51 | 3000 |
| 2025-12-23 | 16.37 | $16.47 | 7900 |
| 2025-12-22 | 16.34 | $16.38 | 2533 |
| 2025-12-19 | 16.32 | $16.33 | 900 |
| 2025-12-18 | 16.30 | $16.35 | 16619 |
| 2025-12-17 | 16.27 | $16.26 | 4635 |
| 2025-12-16 | 16.26 | $16.37 | 20000 |
| 2025-12-15 | 16.24 | $16.44 | 8536 |
| 2025-12-12 | 16.23 | $16.39 | 32622 |
| 2025-12-11 | 16.22 | $16.56 | 5013 |
| 2025-12-10 | 16.21 | $16.52 | 14400 |
| 2025-12-09 | 16.20 | $16.37 | 9324 |
| 2025-12-08 | 16.19 | $16.35 | 4215 |
| 2025-12-05 | 16.17 | $16.40 | 3215 |
| 2025-12-04 | 16.15 | $16.40 | 12019 |
| 2025-12-03 | 16.13 | $16.39 | 19220 |
| 2025-12-02 | 16.12 | $16.24 | 6610 |
| 2025-12-01 | 16.11 | $16.27 | 3761 |
| 2025-11-28 | 16.11 | $16.34 | 500 |
| 2025-11-26 | 16.10 | $16.30 | 5300 |
| 2025-11-25 | 16.09 | $16.21 | 7000 |
| 2025-11-24 | 16.10 | $16.02 | 2733 |
| 2025-11-21 | 16.12 | $15.94 | 2920 |
| 2025-11-20 | 16.13 | $15.80 | 6200 |
| 2025-11-19 | 16.16 | $15.92 | 6700 |
| 2025-11-18 | 16.17 | $15.94 | 3100 |
| 2025-11-17 | 16.18 | $16.04 | 5300 |
| 2025-11-14 | 16.19 | $16.20 | 2605 |
| 2025-11-13 | 16.19 | $16.21 | 13000 |
| 2025-11-12 | 16.20 | $16.34 | 2830 |
| 2025-11-11 | 16.19 | $16.30 | 7112 |
| 2025-11-10 | 16.18 | $16.17 | 3400 |
| 2025-11-07 | 16.17 | $15.99 | 5100 |
| 2025-11-06 | 16.16 | $15.97 | 12100 |
| 2025-11-05 | 16.17 | $16.09 | 1749 |
| 2025-11-04 | 16.17 | $16.01 | 2837 |
| 2025-11-03 | 16.17 | $16.18 | 648 |
| 2025-10-31 | 16.17 | $16.21 | 3800 |
| 2025-10-30 | 16.17 | $16.11 | 1100 |
| 2025-10-29 | 16.17 | $16.23 | 2400 |
| 2025-10-28 | 16.17 | $16.33 | 14317 |
| 2025-10-27 | 16.15 | $16.36 | 16513 |
| 2025-10-24 | 16.13 | $16.27 | 2500 |
| 2025-10-23 | 16.11 | $16.23 | 2841 |
| 2025-10-22 | 16.09 | $16.16 | 100 |
| 2025-10-21 | 16.08 | $16.23 | 800 |
| 2025-10-20 | 16.07 | $16.26 | 1836 |
| 2025-10-17 | 16.06 | $16.23 | 1600 |
| 2025-10-16 | 16.06 | $16.24 | 4408 |
| 2025-10-15 | 16.05 | $16.17 | 400 |
| 2025-10-14 | 16.05 | $16.07 | 7000 |
| 2025-10-13 | 16.05 | $16.03 | 7100 |
| 2025-10-10 | 16.06 | $15.82 | 900 |
| 2025-10-09 | 16.08 | $16.07 | 11416 |
| 2025-10-08 | 16.08 | $16.16 | 10700 |
| 2025-10-07 | 16.07 | $16.11 | 12400 |
| 2025-10-06 | 16.06 | $16.19 | 1000 |
| 2025-10-03 | 16.05 | $16.16 | 3000 |
| 2025-10-02 | 16.03 | $16.10 | 7943 |
| 2025-10-01 | 16.01 | $16.11 | 15923 |
| 2025-09-30 | 15.98 | $16.01 | 2900 |
| 2025-09-29 | 15.97 | $15.92 | 3036 |
| 2025-09-26 | 15.96 | $15.87 | 700 |
| 2025-09-25 | 15.95 | $15.80 | 2300 |
| 2025-09-24 | 15.95 | $15.95 | 537 |
| 2025-09-23 | 15.94 | $16.11 | 3800 |
| 2025-09-22 | 15.92 | $16.14 | 2528 |
| 2025-09-19 | 15.91 | $16.09 | 1900 |
| 2025-09-18 | 15.89 | $16.15 | 2400 |
| 2025-09-17 | 15.88 | $16.10 | 1400 |
| 2025-09-16 | 15.86 | $16.19 | 5337 |
| 2025-09-15 | 15.83 | $16.18 | 3800 |
| 2025-09-12 | 15.82 | $16.11 | 4922 |
| 2025-09-11 | 15.80 | $16.17 | 1200 |
| 2025-09-10 | 15.78 | $16.01 | 12200 |
| 2025-09-09 | 15.77 | $15.90 | 6009 |
| 2025-09-08 | 15.75 | $15.83 | 3200 |
| 2025-09-05 | 15.74 | $15.77 | 2225 |
| 2025-09-04 | 15.73 | $15.73 | 3411 |
| 2025-09-03 | 15.72 | $15.66 | 8613 |
| 2025-09-02 | 15.71 | $15.64 | 2944 |
| 2025-08-29 | 15.70 | $15.73 | 1817 |
| 2025-08-28 | 15.68 | $15.81 | 6000 |
| 2025-08-27 | 15.65 | $15.77 | 3300 |
| 2025-08-26 | 15.64 | $15.74 | 44147 |
| 2025-08-25 | 15.63 | $15.77 | 1817 |
| 2025-08-22 | 15.61 | $15.93 | 7400 |
| 2025-08-21 | 15.60 | $15.69 | 1303 |
| 2025-08-20 | 15.60 | $15.78 | 13300 |
| 2025-08-19 | 15.60 | $15.71 | 5700 |
| 2025-08-18 | 15.58 | $15.76 | 2800 |
| 2025-08-15 | 15.57 | $15.79 | 345 |
| 2025-08-14 | 15.54 | $15.76 | 2300 |
| 2025-08-13 | 15.53 | $15.81 | 2600 |
| 2025-08-12 | 15.51 | $15.72 | 8322 |
| 2025-08-11 | 15.49 | $15.60 | 2800 |
| 2025-08-08 | 15.47 | $15.64 | 903 |
| 2025-08-07 | 15.46 | $15.55 | 1000 |
| 2025-08-06 | 15.46 | $15.47 | 603 |
| 2025-08-05 | 15.46 | $15.46 | 4706 |
| 2025-08-04 | 15.46 | $15.48 | 500 |
| 2025-08-01 | 15.45 | $15.30 | 2000 |
| 2025-07-31 | 15.46 | $15.30 | 1300 |
| 2025-07-30 | 15.47 | $15.44 | 1814 |
| 2025-07-29 | 15.47 | $15.54 | 4300 |
| 2025-07-28 | 15.46 | $15.50 | 4634 |
| 2025-07-25 | 15.46 | $15.68 | 1944 |
| 2025-07-24 | 15.43 | $15.68 | 1821 |
| 2025-07-23 | 15.41 | $15.71 | 2900 |
| 2025-07-22 | 15.39 | $15.48 | 5316 |
| 2025-07-21 | 15.37 | $15.41 | 2221 |
| 2025-07-18 | 15.35 | $15.36 | 1300 |
| 2025-07-17 | 15.34 | $15.43 | 14700 |
| 2025-07-16 | 15.32 | $15.38 | 1914 |
| 2025-07-15 | 15.31 | $15.29 | 3807 |
| 2025-07-14 | 15.31 | $15.37 | 1500 |
| 2025-07-11 | 15.31 | $15.41 | 200 |
| 2025-07-10 | 15.29 | $15.48 | 3025 |
| 2025-07-09 | 15.28 | $15.46 | 3300 |
| 2025-07-08 | 15.26 | $15.40 | 230 |
| 2025-07-07 | 15.25 | $15.37 | 1900 |
| 2025-07-03 | 15.24 | $15.57 | 4000 |
| 2025-07-02 | 15.21 | $15.49 | 3200 |
| 2025-07-01 | 15.19 | $15.40 | 4200 |
| 2025-06-30 | 15.17 | $15.38 | 3825 |
| 2025-06-27 | 15.15 | $15.35 | 4505 |
| 2025-06-26 | 15.13 | $15.24 | 3300 |
| 2025-06-25 | 15.11 | $15.24 | 3450 |
| 2025-06-24 | 15.10 | $15.29 | 12418 |
| 2025-06-23 | 15.07 | $15.09 | 3701 |
| 2025-06-20 | 15.06 | $14.99 | 5100 |
| 2025-06-18 | 15.05 | $15.12 | 3102 |
| 2025-06-17 | 15.04 | $15.08 | 900 |
| 2025-06-16 | 15.03 | $15.24 | 3700 |
| 2025-06-13 | 15.00 | $15.16 | 5600 |
| 2025-06-12 | 14.98 | $15.34 | 3603 |
| 2025-06-11 | 14.94 | $15.17 | 4300 |
| 2025-06-10 | 14.91 | $15.17 | 10600 |
| 2025-06-09 | 14.87 | $15.18 | 4800 |
| 2025-06-06 | 14.83 | $15.13 | 6221 |
| 2025-06-05 | 14.79 | $15.09 | 3342 |
| 2025-06-04 | 14.75 | $15.08 | 500 |
| 2025-06-03 | 14.72 | $15.04 | 2100 |
| 2025-06-02 | 14.69 | $15.05 | 4430 |
| 2025-05-30 | 14.66 | $14.96 | 1600 |
| 2025-05-29 | 14.62 | $14.92 | 3200 |
| 2025-05-28 | 14.58 | $14.89 | 2100 |
| 2025-05-27 | 14.54 | $14.98 | 9435 |
| 2025-05-23 | 14.50 | $14.79 | 4500 |
| 2025-05-22 | 14.46 | $14.79 | 2900 |
| 2025-05-21 | 14.41 | $14.80 | 11805 |
| 2025-05-20 | 14.36 | $14.89 | 5200 |
| 2025-05-19 | 14.31 | $14.85 | 3100 |
| 2025-05-16 | 14.24 | $14.77 | 5029 |
| 2025-05-15 | 14.18 | $14.70 | 11300 |
| 2025-05-14 | 14.12 | $14.55 | 13800 |
| 2025-05-13 | 14.07 | $14.50 | 6200 |
| 2025-05-12 | 14.03 | $14.48 | 2100 |
| 2025-05-09 | 13.98 | $14.34 | 3400 |
| 2025-05-08 | 13.92 | $14.32 | 18200 |
| 2025-05-07 | 13.87 | $14.38 | 5220 |
| 2025-05-06 | 13.78 | $14.41 | 5604 |
| 2025-05-05 | 13.69 | $14.45 | 5338 |
| 2025-05-02 | 13.61 | $14.43 | 2740 |
| 2025-05-01 | 13.57 | $14.16 | 3500 |
| 2025-04-30 | 13.56 | $14.18 | 3441 |
| 2025-04-29 | 13.55 | $14.09 | 11836 |
| 2025-04-28 | 13.54 | $14.06 | 1540 |
| 2025-04-25 | 13.54 | $13.97 | 1900 |
| 2025-04-24 | 13.55 | $13.95 | 3700 |
| 2025-04-23 | 13.56 | $13.79 | 3300 |
| 2025-04-22 | 13.59 | $13.76 | 3800 |
| 2025-04-21 | 13.61 | $13.48 | 2600 |
| 2025-04-17 | 13.66 | $13.64 | 6200 |
| 2025-04-16 | 13.69 | $13.50 | 3825 |
| 2025-04-15 | 13.74 | $13.59 | 5826 |
| 2025-04-14 | 13.77 | $13.56 | 3132 |
| 2025-04-11 | 13.81 | $13.44 | 9424 |
| 2025-04-10 | 13.85 | $13.23 | 92324 |
| 2025-04-09 | 13.89 | $13.28 | 7100 |
| 2025-04-08 | 13.93 | $12.55 | 5900 |
| 2025-04-07 | 14.00 | $12.63 | 6549 |
| 2025-04-04 | 14.08 | $12.85 | 11600 |
| 2025-04-03 | 14.15 | $13.69 | 6823 |
| 2025-04-02 | 14.18 | $14.00 | 2816 |
| 2025-04-01 | 14.19 | $13.96 | 1100 |
| 2025-03-31 | 14.20 | $13.96 | 12144 |
| 2025-03-28 | 14.22 | $13.94 | 40734 |
| 2025-03-27 | 14.23 | $14.12 | 4604 |
| 2025-03-26 | 14.22 | $14.23 | 2800 |
| 2025-03-25 | 14.23 | $14.33 | 9320 |
| 2025-03-24 | 14.22 | $14.31 | 2017 |
| 2025-03-21 | 14.21 | $14.29 | 3300 |
| 2025-03-20 | 14.21 | $14.33 | 1630 |
| 2025-03-19 | 14.21 | $14.41 | 5727 |
| 2025-03-18 | 14.20 | $14.32 | 2700 |
| 2025-03-17 | 14.20 | $14.37 | 2600 |
| 2025-03-14 | 14.19 | $14.24 | 3446 |
| 2025-03-13 | 14.19 | $13.97 | 3800 |
| 2025-03-12 | 14.19 | $14.07 | 8600 |
| 2025-03-11 | 14.19 | $14.02 | 10046 |
| 2025-03-10 | 14.19 | $14.09 | 12900 |
| 2025-03-07 | 14.18 | $14.35 | 9121 |
| 2025-03-06 | 14.16 | $14.20 | 8300 |
| 2025-03-05 | 14.14 | $14.36 | 5116 |
| 2025-03-04 | 14.12 | $14.15 | 43700 |
| 2025-03-03 | 14.10 | $14.21 | 11146 |
| 2025-02-28 | 14.08 | $14.16 | 8300 |
| 2025-02-27 | 14.07 | $14.08 | 7500 |
| 2025-02-26 | 14.06 | $14.26 | 6900 |
| 2025-02-25 | 14.04 | $14.22 | 7600 |
| 2025-02-24 | 14.02 | $14.16 | 13500 |
| 2025-02-21 | 14.02 | $14.23 | 7400 |
| 2025-02-20 | 14.01 | $14.32 | 8600 |
| 2025-02-19 | 14.00 | $14.30 | 23803 |
| 2025-02-18 | 13.98 | $14.27 | 8400 |
| 2025-02-14 | 13.96 | $14.19 | 3223 |
| 2025-02-13 | 13.94 | $14.18 | 4911 |
| 2025-02-12 | 13.90 | $14.02 | 5405 |
| 2025-02-11 | 13.87 | $14.06 | 5500 |
| 2025-02-10 | 13.83 | $13.98 | 13611 |
| 2025-02-07 | 13.80 | $13.87 | 2236 |
| 2025-02-06 | 13.79 | $13.97 | 5300 |
| 2025-02-05 | 13.76 | $13.90 | 4600 |
| 2025-02-04 | 13.74 | $13.82 | 12830 |
| 2025-02-03 | 13.72 | $13.74 | 28500 |
| 2025-01-31 | 13.71 | $13.82 | 8816 |
| 2025-01-30 | 13.68 | $13.94 | 21426 |
| 2025-01-29 | 13.66 | $13.85 | 7100 |
| 2025-01-28 | 13.64 | $13.87 | 6318 |
| 2025-01-27 | 13.63 | $13.90 | 5900 |
| 2025-01-24 | 13.62 | $14.12 | 7500 |
| 2025-01-23 | 13.59 | $14.12 | 7312 |
| 2025-01-22 | 13.55 | $14.05 | 6400 |
| 2025-01-21 | 13.53 | $14.00 | 7933 |
| 2025-01-17 | 13.50 | $13.80 | 18800 |
| 2025-01-16 | 13.51 | $13.72 | 18736 |
| 2025-01-15 | 13.52 | $13.51 | 11500 |
| 2025-01-14 | 13.54 | $13.39 | 20746 |
| 2025-01-13 | 13.57 | $13.30 | 3900 |
| 2025-01-10 | 13.61 | $13.33 | 12844 |
| 2025-01-08 | 13.64 | $13.55 | 5700 |
| 2025-01-07 | 13.67 | $13.50 | 11236 |
| 2025-01-06 | 13.71 | $13.52 | 5200 |
| 2025-01-03 | 13.74 | $13.46 | 5600 |
| 2025-01-02 | 13.78 | $13.36 | 6500 |
| 2024-12-31 | 13.82 | $13.39 | 10703 |
| 2024-12-30 | 13.85 | $13.45 | 8535 |
| 2024-12-27 | 13.89 | $13.55 | 4000 |
| 2024-12-26 | 13.91 | $13.60 | 3400 |
| 2024-12-24 | 13.93 | $13.59 | 2500 |
| 2024-12-23 | 13.95 | $13.58 | 37000 |
| 2024-12-20 | 13.97 | $13.44 | 15900 |
| 2024-12-19 | 13.99 | $13.48 | 12400 |
| 2024-12-18 | 14.01 | $13.54 | 8709 |
| 2024-12-17 | 14.02 | $13.86 | 4945 |
| 2024-12-16 | 14.02 | $13.92 | 7341 |
| 2024-12-13 | 14.02 | $13.95 | 21200 |
| 2024-12-12 | 14.01 | $14.02 | 7800 |
| 2024-12-11 | 14.00 | $14.07 | 7932 |
| 2024-12-10 | 14.00 | $14.03 | 4326 |
| 2024-12-09 | 14.00 | $14.13 | 12017 |
| 2024-12-06 | 14.00 | $14.17 | 4317 |
| 2024-12-05 | 14.01 | $14.22 | 15300 |
| 2024-12-04 | 14.00 | $14.20 | 4200 |
| 2024-12-03 | 13.99 | $14.15 | 7300 |
| 2024-12-02 | 13.98 | $14.13 | 5333 |
| 2024-11-29 | 13.98 | $14.12 | 4100 |
| 2024-11-27 | 13.97 | $13.98 | 25005 |
| 2024-11-26 | 13.98 | $14.01 | 80926 |
| 2024-11-25 | 13.99 | $14.02 | 6738 |
| 2024-11-22 | 14.01 | $13.97 | 9000 |
| 2024-11-21 | 14.02 | $13.87 | 26400 |
| 2024-11-20 | 14.05 | $13.80 | 3700 |
| 2024-11-19 | 14.07 | $13.86 | 3000 |
| 2024-11-18 | 14.10 | $13.86 | 4609 |
| 2024-11-15 | 14.13 | $13.76 | 3300 |
| 2024-11-14 | 14.17 | $13.80 | 10200 |
| 2024-11-13 | 14.21 | $13.90 | 1800 |
| 2024-11-12 | 14.24 | $13.94 | 2000 |
| 2024-11-11 | 14.27 | $14.12 | 5744 |
| 2024-11-08 | 14.30 | $14.18 | 11900 |
| 2024-11-07 | 14.32 | $14.23 | 42125 |
| 2024-11-06 | 14.33 | $14.07 | 9526 |
| 2024-11-05 | 14.35 | $14.10 | 2800 |
| 2024-11-04 | 14.37 | $13.97 | 4400 |
| 2024-11-01 | 14.40 | $13.99 | 15200 |
| 2024-10-31 | 14.42 | $14.00 | 2638 |
| 2024-10-30 | 14.44 | $14.17 | 3000 |
| 2024-10-29 | 14.46 | $14.26 | 3700 |
| 2024-10-28 | 14.47 | $14.32 | 5835 |
| 2024-10-25 | 14.49 | $14.29 | 3334 |
| 2024-10-24 | 14.51 | $14.31 | 2916 |
| 2024-10-23 | 14.53 | $14.30 | 6500 |
| 2024-10-22 | 14.55 | $14.39 | 4825 |
| 2024-10-21 | 14.56 | $14.47 | 4600 |
| 2024-10-18 | 14.57 | $14.60 | 7404 |
| 2024-10-17 | 14.57 | $14.61 | 6215 |
| 2024-10-16 | 14.58 | $14.55 | 6334 |
| 2024-10-15 | 14.57 | $14.52 | 7705 |
| 2024-10-14 | 14.57 | $14.64 | 6400 |
| 2024-10-11 | 14.57 | $14.58 | 6600 |
| 2024-10-10 | 14.57 | $14.45 | 4241 |
| 2024-10-09 | 14.56 | $14.54 | 14200 |
| 2024-10-08 | 14.56 | $14.46 | 12923 |
| 2024-10-07 | 14.55 | $14.45 | 5100 |
| 2024-10-04 | 14.54 | $14.48 | 16600 |
| 2024-10-03 | 14.52 | $14.40 | 5409 |
| 2024-10-02 | 14.51 | $14.54 | 14749 |
| 2024-10-01 | 14.50 | $14.57 | 5400 |
| 2024-09-30 | 14.49 | $14.63 | 15745 |
| 2024-09-27 | 14.49 | $14.70 | 14928 |
| 2024-09-26 | 14.49 | $14.74 | 8700 |
| 2024-09-25 | 14.48 | $14.64 | 4423 |
| 2024-09-24 | 14.48 | $14.72 | 31500 |
| 2024-09-23 | 14.47 | $14.62 | 2342 |
| 2024-09-20 | 14.47 | $14.62 | 500 |
| 2024-09-19 | 14.45 | $14.71 | 5700 |
| 2024-09-18 | 14.44 | $14.45 | 9000 |
| 2024-09-17 | 14.44 | $14.49 | 7800 |
| 2024-09-16 | 14.44 | $14.60 | 12600 |
| 2024-09-13 | 14.42 | $14.49 | 9500 |
| 2024-09-12 | 14.41 | $14.44 | 8300 |
| 2024-09-11 | 14.40 | $14.35 | 4900 |
| 2024-09-10 | 14.39 | $14.28 | 8519 |
| 2024-09-09 | 14.37 | $14.24 | 18300 |
| 2024-09-06 | 14.36 | $14.09 | 14800 |
| 2024-09-05 | 14.35 | $14.29 | 7401 |
| 2024-09-04 | 14.31 | $14.35 | 9900 |
| 2024-09-03 | 14.28 | $14.39 | 7209 |
| 2024-08-30 | 14.24 | $14.63 | 4914 |
| 2024-08-29 | 14.20 | $14.59 | 2847 |
| 2024-08-28 | 14.18 | $14.56 | 7402 |
| 2024-08-27 | 14.17 | $14.60 | 12400 |
| 2024-08-26 | 14.15 | $14.56 | 2908 |
| 2024-08-23 | 14.13 | $14.61 | 2900 |
| 2024-08-22 | 14.12 | $14.36 | 3600 |
| 2024-08-21 | 14.11 | $14.48 | 7500 |
| 2024-08-20 | 14.09 | $14.40 | 1900 |
| 2024-08-19 | 14.09 | $14.44 | 3000 |
| 2024-08-16 | 14.09 | $14.33 | 5041 |
| 2024-08-15 | 14.09 | $14.26 | 5000 |
| 2024-08-14 | 14.11 | $14.16 | 19643 |
| 2024-08-13 | 14.13 | $14.11 | 7233 |
| 2024-08-12 | 14.16 | $13.94 | 10137 |
| 2024-08-09 | 14.20 | $13.97 | 12100 |
| 2024-08-08 | 14.23 | $13.87 | 9208 |
| 2024-08-07 | 14.27 | $13.64 | 8500 |
| 2024-08-06 | 14.32 | $13.65 | 4827 |
| 2024-08-05 | 14.36 | $13.60 | 7903 |
| 2024-08-02 | 14.41 | $13.96 | 4700 |
| 2024-08-01 | 14.44 | $14.12 | 15630 |
| 2024-07-31 | 14.45 | $14.33 | 8000 |
| 2024-07-30 | 14.45 | $14.21 | 13402 |
| 2024-07-29 | 14.46 | $14.24 | 28921 |
| 2024-07-26 | 14.46 | $14.25 | 6921 |
| 2024-07-25 | 14.46 | $14.16 | 11500 |
| 2024-07-24 | 14.47 | $14.23 | 18500 |
| 2024-07-23 | 14.49 | $14.39 | 516 |
| 2024-07-22 | 14.50 | $14.42 | 7600 |
| 2024-07-19 | 14.49 | $14.37 | 9900 |
| 2024-07-18 | 14.50 | $14.49 | 7800 |
| 2024-07-17 | 14.49 | $14.62 | 10308 |
| 2024-07-16 | 14.48 | $14.75 | 7836 |
| 2024-07-15 | 14.46 | $14.64 | 30100 |
| 2024-07-12 | 14.45 | $14.71 | 12300 |
| 2024-07-11 | 14.44 | $14.65 | 16405 |
| 2024-07-10 | 14.43 | $14.65 | 14624 |
| 2024-07-09 | 14.42 | $14.47 | 17800 |
| 2024-07-08 | 14.42 | $14.52 | 4818 |
| 2024-07-05 | 14.42 | $14.51 | 3400 |
| 2024-07-03 | 14.41 | $14.42 | 2916 |
| 2024-07-02 | 14.41 | $14.33 | 3900 |
| 2024-07-01 | 14.41 | $14.30 | 14317 |
| 2024-06-28 | 14.41 | $14.26 | 12413 |
| 2024-06-27 | 14.40 | $14.27 | 7500 |
| 2024-06-26 | 14.40 | $14.45 | 9900 |
| 2024-06-25 | 14.39 | $14.53 | 11417 |
| 2024-06-24 | 14.38 | $14.55 | 87600 |
| 2024-06-21 | 14.37 | $14.39 | 8000 |
| 2024-06-20 | 14.37 | $14.42 | 22700 |
| 2024-06-18 | 14.37 | $14.42 | 28500 |
| 2024-06-17 | 14.37 | $14.36 | 2500 |
| 2024-06-14 | 14.37 | $14.29 | 7500 |
| 2024-06-13 | 14.37 | $14.49 | 20607 |
| 2024-06-12 | 14.37 | $14.56 | 13900 |
| 2024-06-11 | 14.36 | $14.36 | 18341 |
| 2024-06-10 | 14.35 | $14.47 | 8100 |
| 2024-06-07 | 14.34 | $14.42 | 21428 |
| 2024-06-06 | 14.33 | $14.51 | 9500 |
| 2024-06-05 | 14.30 | $14.47 | 38505 |
| 2024-06-04 | 14.28 | $14.32 | 11100 |
| 2024-06-03 | 14.26 | $14.31 | 27500 |
| 2024-05-31 | 14.24 | $14.30 | 11519 |
| 2024-05-30 | 14.21 | $14.19 | 30120 |
| 2024-05-29 | 14.19 | $14.18 | 31001 |
| 2024-05-28 | 14.17 | $14.32 | 41914 |
| 2024-05-24 | 14.14 | $14.35 | 19527 |
| 2024-05-23 | 14.12 | $14.27 | 34200 |
| 2024-05-22 | 14.09 | $14.37 | 14300 |
| 2024-05-21 | 14.06 | $14.41 | 77800 |
| 2024-05-20 | 14.02 | $14.41 | 19500 |
| 2024-05-17 | 13.98 | $14.40 | 7008 |
| 2024-05-16 | 13.94 | $14.36 | 12538 |
| 2024-05-15 | 13.89 | $14.46 | 24600 |
| 2024-05-14 | 13.85 | $14.32 | 27200 |
| 2024-05-13 | 13.80 | $14.22 | 6300 |
| 2024-05-10 | 13.77 | $14.21 | 29200 |
| 2024-05-09 | 13.74 | $14.15 | 11100 |
| 2024-05-08 | 13.73 | $14.03 | 17129 |
| 2024-05-07 | 13.71 | $14.02 | 4800 |
| 2024-05-06 | 13.71 | $13.98 | 20101 |
| 2024-05-03 | 13.71 | $13.88 | 6200 |
| 2024-05-02 | 13.71 | $13.75 | 27313 |
| 2024-05-01 | 13.71 | $13.68 | 6812 |
| 2024-04-30 | 13.72 | $13.71 | 19100 |
| 2024-04-29 | 13.73 | $13.86 | 18120 |
| 2024-04-26 | 13.74 | $13.83 | 4334 |
| 2024-04-25 | 13.74 | $13.73 | 21739 |
| 2024-04-24 | 13.75 | $13.73 | 24506 |
| 2024-04-23 | 13.76 | $13.73 | 18900 |
| 2024-04-22 | 13.76 | $13.59 | 7832 |
| 2024-04-19 | 13.78 | $13.51 | 35440 |
| 2024-04-18 | 13.79 | $13.49 | 27600 |
| 2024-04-17 | 13.82 | $13.50 | 38900 |
| 2024-04-16 | 13.83 | $13.47 | 19131 |
| 2024-04-15 | 13.85 | $13.58 | 12745 |
| 2024-04-12 | 13.86 | $13.64 | 21121 |
| 2024-04-11 | 13.86 | $13.83 | 17700 |
| 2024-04-10 | 13.87 | $13.78 | 44435 |
| 2024-04-09 | 13.87 | $13.94 | 34200 |
| 2024-04-08 | 13.86 | $13.93 | 34500 |
| 2024-04-05 | 13.86 | $13.89 | 30900 |
| 2024-04-04 | 13.86 | $13.82 | 18500 |
| 2024-04-03 | 13.85 | $13.93 | 50500 |
| 2024-04-02 | 13.84 | $13.89 | 48743 |
| 2024-04-01 | 13.83 | $13.92 | 46900 |
| 2024-03-28 | 13.82 | $13.92 | 71220 |
| 2024-03-27 | 13.80 | $13.92 | 19200 |
| 2024-03-26 | 13.78 | $13.83 | 14917 |
| 2024-03-25 | 13.77 | $13.84 | 23035 |
| 2024-03-22 | 13.76 | $13.87 | 20716 |
| 2024-03-21 | 13.75 | $13.90 | 17322 |
| 2024-03-20 | 13.74 | $13.91 | 11905 |
| 2024-03-19 | 13.72 | $13.80 | 7000 |
| 2024-03-18 | 13.71 | $13.77 | 11025 |
| 2024-03-15 | 13.69 | $13.78 | 18440 |
| 2024-03-14 | 13.67 | $13.82 | 25800 |
| 2024-03-13 | 13.65 | $13.90 | 9430 |
| 2024-03-12 | 13.62 | $13.90 | 18105 |
| 2024-03-11 | 13.60 | $13.73 | 9602 |
| 2024-03-08 | 13.59 | $13.83 | 21814 |
| 2024-03-07 | 13.57 | $13.89 | 36226 |
| 2024-03-06 | 13.55 | $13.72 | 37910 |
| 2024-03-05 | 13.53 | $13.60 | 46749 |
| 2024-03-04 | 13.52 | $13.71 | 28600 |
| 2024-03-01 | 13.51 | $13.69 | 70841 |
| 2024-02-29 | 13.50 | $13.60 | 43500 |
| 2024-02-28 | 13.49 | $13.54 | 24115 |
| 2024-02-27 | 13.49 | $13.60 | 14500 |
| 2024-02-26 | 13.49 | $13.63 | 18612 |
| 2024-02-23 | 13.48 | $13.71 | 12800 |
| 2024-02-22 | 13.46 | $13.66 | 29542 |
| 2024-02-21 | 13.45 | $13.52 | 30100 |
| 2024-02-20 | 13.44 | $13.50 | 18902 |
| 2024-02-16 | 13.42 | $13.48 | 16236 |
| 2024-02-15 | 13.41 | $13.46 | 29444 |
| 2024-02-14 | 13.39 | $13.39 | 27100 |
| 2024-02-13 | 13.38 | $13.30 | 49709 |
| 2024-02-12 | 13.37 | $13.49 | 33846 |
| 2024-02-09 | 13.36 | $13.48 | 65900 |
| 2024-02-08 | 13.34 | $13.46 | 12200 |
| 2024-02-07 | 13.33 | $13.43 | 40800 |
| 2024-02-06 | 13.32 | $13.39 | 25800 |
| 2024-02-05 | 13.31 | $13.34 | 40449 |
| 2024-02-02 | 13.30 | $13.49 | 29400 |
| 2024-02-01 | 13.28 | $13.56 | 26600 |
| 2024-01-31 | 13.26 | $13.42 | 57849 |
| 2024-01-30 | 13.25 | $13.54 | 16133 |
| 2024-01-29 | 13.24 | $13.53 | 29118 |
| 2024-01-26 | 13.22 | $13.45 | 19600 |
| 2024-01-25 | 13.21 | $13.40 | 14614 |
| 2024-01-24 | 13.20 | $13.31 | 46200 |
| 2024-01-23 | 13.20 | $13.28 | 18300 |
| 2024-01-22 | 13.19 | $13.22 | 22212 |
| 2024-01-19 | 13.17 | $13.24 | 36503 |
| 2024-01-18 | 13.17 | $13.17 | 103400 |
| 2024-01-17 | 13.16 | $13.02 | 52211 |
| 2024-01-16 | 13.16 | $13.11 | 20713 |
| 2024-01-12 | 13.16 | $13.26 | 9914 |
| 2024-01-11 | 13.15 | $13.21 | 45947 |
| 2024-01-10 | 13.13 | $13.22 | 62000 |
| 2024-01-09 | 13.11 | $13.17 | 33145 |
| 2024-01-08 | 13.10 | $13.25 | 78100 |
| 2024-01-05 | 13.07 | $13.14 | 42104 |
| 2024-01-04 | 13.05 | $13.15 | 56800 |
| 2024-01-03 | 13.03 | $13.12 | 23708 |
| 2024-01-02 | 13.02 | $13.20 | 43944 |
| 2023-12-29 | 13.00 | $13.26 | 11116 |
| 2023-12-28 | 12.97 | $13.26 | 126534 |
| 2023-12-27 | 12.94 | $13.27 | 35043 |
| 2023-12-26 | 12.92 | $13.23 | 10812 |
| 2023-12-22 | 12.90 | $13.14 | 14623 |
| 2023-12-21 | 12.88 | $13.12 | 50520 |
| 2023-12-20 | 12.86 | $12.94 | 57400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.08
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.88
Average
15.15
Maximum
18.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.08 | $17.96 | 1108 |
| 2026-07-23 | 18.09 | $17.93 | 1100 |
| 2026-07-22 | 18.11 | $18.14 | 4300 |
| 2026-07-21 | 18.10 | $18.11 | 4322 |
| 2026-07-20 | 18.10 | $17.92 | 1100 |
| 2026-07-17 | 18.12 | $17.96 | 3500 |
| 2026-07-16 | 18.14 | $18.14 | 4300 |
| 2026-07-15 | 18.14 | $18.24 | 1329 |
| 2026-07-14 | 18.13 | $18.11 | 1400 |
| 2026-07-13 | 18.13 | $18.02 | 600 |
| 2026-07-10 | 18.14 | $18.18 | 4438 |
| 2026-07-09 | 18.14 | $18.10 | 4118 |
| 2026-07-08 | 18.14 | $18.15 | 1623 |
| 2026-07-07 | 18.14 | $18.34 | 1800 |
| 2026-07-06 | 18.12 | $18.44 | 1228 |
| 2026-07-02 | 18.08 | $18.24 | 1300 |
| 2026-07-01 | 18.07 | $17.97 | 2248 |
| 2026-06-30 | 18.08 | $18.11 | 7149 |
| 2026-06-29 | 18.07 | $18.12 | 12400 |
| 2026-06-26 | 18.07 | $18.03 | 911 |
| 2026-06-25 | 18.07 | $17.95 | 2700 |
| 2026-06-24 | 18.08 | $18.00 | 9029 |
| 2026-06-23 | 18.09 | $17.97 | 1400 |
| 2026-06-22 | 18.11 | $18.17 | 1203 |
| 2026-06-18 | 18.10 | $18.28 | 5300 |
| 2026-06-17 | 18.08 | $18.15 | 7402 |
| 2026-06-16 | 18.07 | $18.35 | 1200 |
| 2026-06-15 | 18.04 | $18.37 | 1600 |
| 2026-06-12 | 18.01 | $18.30 | 2400 |
| 2026-06-11 | 17.98 | $18.22 | 2100 |
| 2026-06-10 | 17.95 | $17.85 | 2810 |
| 2026-06-09 | 17.96 | $17.93 | 3339 |
| 2026-06-08 | 17.97 | $17.87 | 800 |
| 2026-06-05 | 17.98 | $17.80 | 2211 |
| 2026-06-04 | 18.00 | $18.27 | 5500 |
| 2026-06-03 | 17.97 | $18.25 | 1000 |
| 2026-06-02 | 17.94 | $18.31 | 11220 |
| 2026-06-01 | 17.90 | $18.20 | 2400 |
| 2026-05-29 | 17.87 | $18.06 | 608 |
| 2026-05-28 | 17.85 | $18.03 | 3841 |
| 2026-05-27 | 17.83 | $18.01 | 2300 |
| 2026-05-26 | 17.81 | $18.00 | 543 |
| 2026-05-22 | 17.79 | $17.95 | 300 |
| 2026-05-21 | 17.77 | $17.94 | 3516 |
| 2026-05-20 | 17.75 | $17.88 | 2813 |
| 2026-05-19 | 17.74 | $17.75 | 2426 |
| 2026-05-18 | 17.74 | $17.85 | 1100 |
| 2026-05-15 | 17.73 | $17.74 | 231 |
| 2026-05-14 | 17.73 | $17.99 | 6515 |
| 2026-05-13 | 17.70 | $17.90 | 1500 |
| 2026-05-12 | 17.68 | $17.78 | 4500 |
| 2026-05-11 | 17.67 | $17.82 | 900 |
| 2026-05-08 | 17.65 | $17.79 | 1616 |
| 2026-05-07 | 17.64 | $17.78 | 200 |
| 2026-05-06 | 17.62 | $18.18 | 157600 |
| 2026-05-05 | 17.56 | $17.90 | 6846 |
| 2026-05-04 | 17.53 | $17.68 | 162640 |
| 2026-05-01 | 17.51 | $17.85 | 7600 |
| 2026-04-30 | 17.48 | $17.81 | 1618 |
| 2026-04-29 | 17.44 | $17.45 | 1200 |
| 2026-04-28 | 17.44 | $17.58 | 1900 |
| 2026-04-27 | 17.43 | $17.59 | 1600 |
| 2026-04-24 | 17.41 | $17.53 | 8300 |
| 2026-04-23 | 17.40 | $17.48 | 13100 |
| 2026-04-22 | 17.39 | $17.46 | 2513 |
| 2026-04-21 | 17.38 | $17.33 | 1149 |
| 2026-04-20 | 17.39 | $17.59 | 3446 |
| 2026-04-17 | 17.36 | $17.64 | 2942 |
| 2026-04-16 | 17.34 | $17.54 | 3300 |
| 2026-04-15 | 17.31 | $17.55 | 7900 |
| 2026-04-14 | 17.29 | $17.60 | 7900 |
| 2026-04-13 | 17.26 | $17.57 | 4702 |
| 2026-04-10 | 17.22 | $17.54 | 2600 |
| 2026-04-09 | 17.19 | $17.53 | 902 |
| 2026-04-08 | 17.15 | $17.58 | 6200 |
| 2026-04-07 | 17.11 | $17.16 | 7528 |
| 2026-04-06 | 17.10 | $17.12 | 7000 |
| 2026-04-02 | 17.10 | $17.02 | 5300 |
| 2026-04-01 | 17.11 | $17.11 | 4307 |
| 2026-03-31 | 17.11 | $17.03 | 2049 |
| 2026-03-30 | 17.12 | $16.66 | 6614 |
| 2026-03-27 | 17.17 | $16.59 | 2900 |
| 2026-03-26 | 17.23 | $16.72 | 3305 |
| 2026-03-25 | 17.28 | $17.02 | 12107 |
| 2026-03-24 | 17.31 | $16.91 | 7100 |
| 2026-03-23 | 17.35 | $16.98 | 3700 |
| 2026-03-20 | 17.39 | $16.76 | 10900 |
| 2026-03-19 | 17.46 | $17.11 | 3500 |
| 2026-03-18 | 17.49 | $17.09 | 8600 |
| 2026-03-17 | 17.53 | $17.37 | 23240 |
| 2026-03-16 | 17.55 | $17.35 | 3200 |
| 2026-03-13 | 17.57 | $17.04 | 4858 |
| 2026-03-12 | 17.63 | $17.15 | 6133 |
| 2026-03-11 | 17.68 | $17.43 | 29900 |
| 2026-03-10 | 17.71 | $17.40 | 10300 |
| 2026-03-09 | 17.74 | $17.36 | 8836 |
| 2026-03-06 | 17.78 | $17.25 | 1843 |
| 2026-03-05 | 17.83 | $17.33 | 1700 |
| 2026-03-04 | 17.89 | $17.67 | 3900 |
| 2026-03-03 | 17.91 | $17.57 | 2948 |
| 2026-03-02 | 17.94 | $18.07 | 5018 |
| 2026-02-27 | 17.93 | $18.26 | 1800 |
| 2026-02-26 | 17.90 | $18.29 | 13420 |
| 2026-02-25 | 17.85 | $18.35 | 16900 |
| 2026-02-24 | 17.80 | $18.21 | 29648 |
| 2026-02-23 | 17.76 | $18.06 | 4525 |
| 2026-02-20 | 17.73 | $18.21 | 8300 |
| 2026-02-19 | 17.68 | $18.02 | 4915 |
| 2026-02-18 | 17.64 | $18.02 | 26500 |
| 2026-02-17 | 17.60 | $17.92 | 7100 |
| 2026-02-13 | 17.57 | $17.98 | 3900 |
| 2026-02-12 | 17.52 | $17.90 | 9900 |
| 2026-02-11 | 17.48 | $17.97 | 4447 |
| 2026-02-10 | 17.43 | $17.90 | 6908 |
| 2026-02-09 | 17.38 | $17.86 | 2622 |
| 2026-02-06 | 17.33 | $17.75 | 2100 |
| 2026-02-05 | 17.29 | $17.49 | 22301 |
| 2026-02-04 | 17.27 | $17.58 | 13408 |
| 2026-02-03 | 17.23 | $17.57 | 2037 |
| 2026-02-02 | 17.20 | $17.57 | 12600 |
| 2026-01-30 | 17.16 | $17.44 | 3448 |
| 2026-01-29 | 17.13 | $17.51 | 4213 |
| 2026-01-28 | 17.09 | $17.52 | 3300 |
| 2026-01-27 | 17.05 | $17.53 | 9700 |
| 2026-01-26 | 16.99 | $17.36 | 7100 |
| 2026-01-23 | 16.96 | $17.29 | 4600 |
| 2026-01-22 | 16.92 | $17.23 | 16215 |
| 2026-01-21 | 16.89 | $17.20 | 5200 |
| 2026-01-20 | 16.86 | $16.97 | 14225 |
| 2026-01-16 | 16.84 | $17.18 | 3300 |
| 2026-01-15 | 16.81 | $17.14 | 4200 |
| 2026-01-14 | 16.77 | $17.15 | 14608 |
| 2026-01-13 | 16.73 | $17.11 | 7300 |
| 2026-01-12 | 16.69 | $17.17 | 11100 |
| 2026-01-09 | 16.64 | $17.11 | 2400 |
| 2026-01-08 | 16.60 | $16.95 | 747 |
| 2026-01-07 | 16.56 | $16.84 | 2100 |
| 2026-01-06 | 16.53 | $16.98 | 2831 |
| 2026-01-05 | 16.48 | $16.85 | 4046 |
| 2026-01-02 | 16.44 | $16.66 | 3607 |
| 2025-12-31 | 16.42 | $16.50 | 5400 |
| 2025-12-30 | 16.41 | $16.58 | 3800 |
| 2025-12-29 | 16.39 | $16.56 | 4800 |
| 2025-12-26 | 16.38 | $16.56 | 1205 |
| 2025-12-24 | 16.36 | $16.51 | 3000 |
| 2025-12-23 | 16.34 | $16.47 | 7900 |
| 2025-12-22 | 16.33 | $16.38 | 2533 |
| 2025-12-19 | 16.32 | $16.33 | 900 |
| 2025-12-18 | 16.32 | $16.35 | 16619 |
| 2025-12-17 | 16.32 | $16.26 | 4635 |
| 2025-12-16 | 16.32 | $16.37 | 20000 |
| 2025-12-15 | 16.32 | $16.44 | 8536 |
| 2025-12-12 | 16.30 | $16.39 | 32622 |
| 2025-12-11 | 16.29 | $16.56 | 5013 |
| 2025-12-10 | 16.27 | $16.52 | 14400 |
| 2025-12-09 | 16.24 | $16.37 | 9324 |
| 2025-12-08 | 16.23 | $16.35 | 4215 |
| 2025-12-05 | 16.21 | $16.40 | 3215 |
| 2025-12-04 | 16.19 | $16.40 | 12019 |
| 2025-12-03 | 16.17 | $16.39 | 19220 |
| 2025-12-02 | 16.15 | $16.24 | 6610 |
| 2025-12-01 | 16.14 | $16.27 | 3761 |
| 2025-11-28 | 16.12 | $16.34 | 500 |
| 2025-11-26 | 16.10 | $16.30 | 5300 |
| 2025-11-25 | 16.08 | $16.21 | 7000 |
| 2025-11-24 | 16.07 | $16.02 | 2733 |
| 2025-11-21 | 16.07 | $15.94 | 2920 |
| 2025-11-20 | 16.09 | $15.80 | 6200 |
| 2025-11-19 | 16.12 | $15.92 | 6700 |
| 2025-11-18 | 16.14 | $15.94 | 3100 |
| 2025-11-17 | 16.16 | $16.04 | 5300 |
| 2025-11-14 | 16.17 | $16.20 | 2605 |
| 2025-11-13 | 16.17 | $16.21 | 13000 |
| 2025-11-12 | 16.16 | $16.34 | 2830 |
| 2025-11-11 | 16.14 | $16.30 | 7112 |
| 2025-11-10 | 16.13 | $16.17 | 3400 |
| 2025-11-07 | 16.12 | $15.99 | 5100 |
| 2025-11-06 | 16.14 | $15.97 | 12100 |
| 2025-11-05 | 16.15 | $16.09 | 1749 |
| 2025-11-04 | 16.16 | $16.01 | 2837 |
| 2025-11-03 | 16.18 | $16.18 | 648 |
| 2025-10-31 | 16.18 | $16.21 | 3800 |
| 2025-10-30 | 16.17 | $16.11 | 1100 |
| 2025-10-29 | 16.18 | $16.23 | 2400 |
| 2025-10-28 | 16.17 | $16.33 | 14317 |
| 2025-10-27 | 16.16 | $16.36 | 16513 |
| 2025-10-24 | 16.14 | $16.27 | 2500 |
| 2025-10-23 | 16.12 | $16.23 | 2841 |
| 2025-10-22 | 16.11 | $16.16 | 100 |
| 2025-10-21 | 16.11 | $16.23 | 800 |
| 2025-10-20 | 16.09 | $16.26 | 1836 |
| 2025-10-17 | 16.08 | $16.23 | 1600 |
| 2025-10-16 | 16.06 | $16.24 | 4408 |
| 2025-10-15 | 16.04 | $16.17 | 400 |
| 2025-10-14 | 16.03 | $16.07 | 7000 |
| 2025-10-13 | 16.02 | $16.03 | 7100 |
| 2025-10-10 | 16.02 | $15.82 | 900 |
| 2025-10-09 | 16.04 | $16.07 | 11416 |
| 2025-10-08 | 16.04 | $16.16 | 10700 |
| 2025-10-07 | 16.03 | $16.11 | 12400 |
| 2025-10-06 | 16.02 | $16.19 | 1000 |
| 2025-10-03 | 16.00 | $16.16 | 3000 |
| 2025-10-02 | 15.98 | $16.10 | 7943 |
| 2025-10-01 | 15.97 | $16.11 | 15923 |
| 2025-09-30 | 15.96 | $16.01 | 2900 |
| 2025-09-29 | 15.95 | $15.92 | 3036 |
| 2025-09-26 | 15.95 | $15.87 | 700 |
| 2025-09-25 | 15.96 | $15.80 | 2300 |
| 2025-09-24 | 15.98 | $15.95 | 537 |
| 2025-09-23 | 15.98 | $16.11 | 3800 |
| 2025-09-22 | 15.97 | $16.14 | 2528 |
| 2025-09-19 | 15.95 | $16.09 | 1900 |
| 2025-09-18 | 15.93 | $16.15 | 2400 |
| 2025-09-17 | 15.91 | $16.10 | 1400 |
| 2025-09-16 | 15.89 | $16.19 | 5337 |
| 2025-09-15 | 15.86 | $16.18 | 3800 |
| 2025-09-12 | 15.83 | $16.11 | 4922 |
| 2025-09-11 | 15.80 | $16.17 | 1200 |
| 2025-09-10 | 15.76 | $16.01 | 12200 |
| 2025-09-09 | 15.73 | $15.90 | 6009 |
| 2025-09-08 | 15.71 | $15.83 | 3200 |
| 2025-09-05 | 15.70 | $15.77 | 2225 |
| 2025-09-04 | 15.69 | $15.73 | 3411 |
| 2025-09-03 | 15.69 | $15.66 | 8613 |
| 2025-09-02 | 15.69 | $15.64 | 2944 |
| 2025-08-29 | 15.70 | $15.73 | 1817 |
| 2025-08-28 | 15.70 | $15.81 | 6000 |
| 2025-08-27 | 15.68 | $15.77 | 3300 |
| 2025-08-26 | 15.67 | $15.74 | 44147 |
| 2025-08-25 | 15.67 | $15.77 | 1817 |
| 2025-08-22 | 15.66 | $15.93 | 7400 |
| 2025-08-21 | 15.63 | $15.69 | 1303 |
| 2025-08-20 | 15.62 | $15.78 | 13300 |
| 2025-08-19 | 15.60 | $15.71 | 5700 |
| 2025-08-18 | 15.59 | $15.76 | 2800 |
| 2025-08-15 | 15.58 | $15.79 | 345 |
| 2025-08-14 | 15.55 | $15.76 | 2300 |
| 2025-08-13 | 15.53 | $15.81 | 2600 |
| 2025-08-12 | 15.50 | $15.72 | 8322 |
| 2025-08-11 | 15.48 | $15.60 | 2800 |
| 2025-08-08 | 15.47 | $15.64 | 903 |
| 2025-08-07 | 15.45 | $15.55 | 1000 |
| 2025-08-06 | 15.44 | $15.47 | 603 |
| 2025-08-05 | 15.43 | $15.46 | 4706 |
| 2025-08-04 | 15.43 | $15.48 | 500 |
| 2025-08-01 | 15.42 | $15.30 | 2000 |
| 2025-07-31 | 15.44 | $15.30 | 1300 |
| 2025-07-30 | 15.45 | $15.44 | 1814 |
| 2025-07-29 | 15.45 | $15.54 | 4300 |
| 2025-07-28 | 15.44 | $15.50 | 4634 |
| 2025-07-25 | 15.44 | $15.68 | 1944 |
| 2025-07-24 | 15.41 | $15.68 | 1821 |
| 2025-07-23 | 15.39 | $15.71 | 2900 |
| 2025-07-22 | 15.35 | $15.48 | 5316 |
| 2025-07-21 | 15.34 | $15.41 | 2221 |
| 2025-07-18 | 15.33 | $15.36 | 1300 |
| 2025-07-17 | 15.33 | $15.43 | 14700 |
| 2025-07-16 | 15.32 | $15.38 | 1914 |
| 2025-07-15 | 15.31 | $15.29 | 3807 |
| 2025-07-14 | 15.31 | $15.37 | 1500 |
| 2025-07-11 | 15.31 | $15.41 | 200 |
| 2025-07-10 | 15.29 | $15.48 | 3025 |
| 2025-07-09 | 15.27 | $15.46 | 3300 |
| 2025-07-08 | 15.25 | $15.40 | 230 |
| 2025-07-07 | 15.24 | $15.37 | 1900 |
| 2025-07-03 | 15.23 | $15.57 | 4000 |
| 2025-07-02 | 15.19 | $15.49 | 3200 |
| 2025-07-01 | 15.16 | $15.40 | 4200 |
| 2025-06-30 | 15.13 | $15.38 | 3825 |
| 2025-06-27 | 15.11 | $15.35 | 4505 |
| 2025-06-26 | 15.08 | $15.24 | 3300 |
| 2025-06-25 | 15.06 | $15.24 | 3450 |
| 2025-06-24 | 15.05 | $15.29 | 12418 |
| 2025-06-23 | 15.02 | $15.09 | 3701 |
| 2025-06-20 | 15.01 | $14.99 | 5100 |
| 2025-06-18 | 15.01 | $15.12 | 3102 |
| 2025-06-17 | 15.00 | $15.08 | 900 |
| 2025-06-16 | 15.00 | $15.24 | 3700 |
| 2025-06-13 | 14.97 | $15.16 | 5600 |
| 2025-06-12 | 14.95 | $15.34 | 3603 |
| 2025-06-11 | 14.91 | $15.17 | 4300 |
| 2025-06-10 | 14.88 | $15.17 | 10600 |
| 2025-06-09 | 14.85 | $15.18 | 4800 |
| 2025-06-06 | 14.82 | $15.13 | 6221 |
| 2025-06-05 | 14.78 | $15.09 | 3342 |
| 2025-06-04 | 14.75 | $15.08 | 500 |
| 2025-06-03 | 14.72 | $15.04 | 2100 |
| 2025-06-02 | 14.68 | $15.05 | 4430 |
| 2025-05-30 | 14.64 | $14.96 | 1600 |
| 2025-05-29 | 14.61 | $14.92 | 3200 |
| 2025-05-28 | 14.58 | $14.89 | 2100 |
| 2025-05-27 | 14.54 | $14.98 | 9435 |
| 2025-05-23 | 14.50 | $14.79 | 4500 |
| 2025-05-22 | 14.47 | $14.79 | 2900 |
| 2025-05-21 | 14.43 | $14.80 | 11805 |
| 2025-05-20 | 14.40 | $14.89 | 5200 |
| 2025-05-19 | 14.34 | $14.85 | 3100 |
| 2025-05-16 | 14.29 | $14.77 | 5029 |
| 2025-05-15 | 14.24 | $14.70 | 11300 |
| 2025-05-14 | 14.19 | $14.55 | 13800 |
| 2025-05-13 | 14.15 | $14.50 | 6200 |
| 2025-05-12 | 14.12 | $14.48 | 2100 |
| 2025-05-09 | 14.08 | $14.34 | 3400 |
| 2025-05-08 | 14.05 | $14.32 | 18200 |
| 2025-05-07 | 14.02 | $14.38 | 5220 |
| 2025-05-06 | 13.99 | $14.41 | 5604 |
| 2025-05-05 | 13.94 | $14.45 | 5338 |
| 2025-05-02 | 13.89 | $14.43 | 2740 |
| 2025-05-01 | 13.83 | $14.16 | 3500 |
| 2025-04-30 | 13.80 | $14.18 | 3441 |
| 2025-04-29 | 13.76 | $14.09 | 11836 |
| 2025-04-28 | 13.72 | $14.06 | 1540 |
| 2025-04-25 | 13.69 | $13.97 | 1900 |
| 2025-04-24 | 13.66 | $13.95 | 3700 |
| 2025-04-23 | 13.63 | $13.79 | 3300 |
| 2025-04-22 | 13.61 | $13.76 | 3800 |
| 2025-04-21 | 13.59 | $13.48 | 2600 |
| 2025-04-17 | 13.61 | $13.64 | 6200 |
| 2025-04-16 | 13.60 | $13.50 | 3825 |
| 2025-04-15 | 13.61 | $13.59 | 5826 |
| 2025-04-14 | 13.61 | $13.56 | 3132 |
| 2025-04-11 | 13.62 | $13.44 | 9424 |
| 2025-04-10 | 13.64 | $13.23 | 92324 |
| 2025-04-09 | 13.68 | $13.28 | 7100 |
| 2025-04-08 | 13.72 | $12.55 | 5900 |
| 2025-04-07 | 13.85 | $12.63 | 6549 |
| 2025-04-04 | 13.98 | $12.85 | 11600 |
| 2025-04-03 | 14.10 | $13.69 | 6823 |
| 2025-04-02 | 14.14 | $14.00 | 2816 |
| 2025-04-01 | 14.15 | $13.96 | 1100 |
| 2025-03-31 | 14.17 | $13.96 | 12144 |
| 2025-03-28 | 14.20 | $13.94 | 40734 |
| 2025-03-27 | 14.22 | $14.12 | 4604 |
| 2025-03-26 | 14.23 | $14.23 | 2800 |
| 2025-03-25 | 14.23 | $14.33 | 9320 |
| 2025-03-24 | 14.22 | $14.31 | 2017 |
| 2025-03-21 | 14.21 | $14.29 | 3300 |
| 2025-03-20 | 14.21 | $14.33 | 1630 |
| 2025-03-19 | 14.19 | $14.41 | 5727 |
| 2025-03-18 | 14.17 | $14.32 | 2700 |
| 2025-03-17 | 14.15 | $14.37 | 2600 |
| 2025-03-14 | 14.13 | $14.24 | 3446 |
| 2025-03-13 | 14.12 | $13.97 | 3800 |
| 2025-03-12 | 14.13 | $14.07 | 8600 |
| 2025-03-11 | 14.14 | $14.02 | 10046 |
| 2025-03-10 | 14.15 | $14.09 | 12900 |
| 2025-03-07 | 14.16 | $14.35 | 9121 |
| 2025-03-06 | 14.14 | $14.20 | 8300 |
| 2025-03-05 | 14.14 | $14.36 | 5116 |
| 2025-03-04 | 14.11 | $14.15 | 43700 |
| 2025-03-03 | 14.11 | $14.21 | 11146 |
| 2025-02-28 | 14.10 | $14.16 | 8300 |
| 2025-02-27 | 14.09 | $14.08 | 7500 |
| 2025-02-26 | 14.09 | $14.26 | 6900 |
| 2025-02-25 | 14.07 | $14.22 | 7600 |
| 2025-02-24 | 14.06 | $14.16 | 13500 |
| 2025-02-21 | 14.05 | $14.23 | 7400 |
| 2025-02-20 | 14.03 | $14.32 | 8600 |
| 2025-02-19 | 14.00 | $14.30 | 23803 |
| 2025-02-18 | 13.96 | $14.27 | 8400 |
| 2025-02-14 | 13.93 | $14.19 | 3223 |
| 2025-02-13 | 13.91 | $14.18 | 4911 |
| 2025-02-12 | 13.88 | $14.02 | 5405 |
| 2025-02-11 | 13.86 | $14.06 | 5500 |
| 2025-02-10 | 13.84 | $13.98 | 13611 |
| 2025-02-07 | 13.83 | $13.87 | 2236 |
| 2025-02-06 | 13.82 | $13.97 | 5300 |
| 2025-02-05 | 13.81 | $13.90 | 4600 |
| 2025-02-04 | 13.80 | $13.82 | 12830 |
| 2025-02-03 | 13.79 | $13.74 | 28500 |
| 2025-01-31 | 13.80 | $13.82 | 8816 |
| 2025-01-30 | 13.80 | $13.94 | 21426 |
| 2025-01-29 | 13.78 | $13.85 | 7100 |
| 2025-01-28 | 13.77 | $13.87 | 6318 |
| 2025-01-27 | 13.76 | $13.90 | 5900 |
| 2025-01-24 | 13.75 | $14.12 | 7500 |
| 2025-01-23 | 13.71 | $14.12 | 7312 |
| 2025-01-22 | 13.67 | $14.05 | 6400 |
| 2025-01-21 | 13.63 | $14.00 | 7933 |
| 2025-01-17 | 13.59 | $13.80 | 18800 |
| 2025-01-16 | 13.57 | $13.72 | 18736 |
| 2025-01-15 | 13.55 | $13.51 | 11500 |
| 2025-01-14 | 13.55 | $13.39 | 20746 |
| 2025-01-13 | 13.57 | $13.30 | 3900 |
| 2025-01-10 | 13.60 | $13.33 | 12844 |
| 2025-01-08 | 13.63 | $13.55 | 5700 |
| 2025-01-07 | 13.64 | $13.50 | 11236 |
| 2025-01-06 | 13.65 | $13.52 | 5200 |
| 2025-01-03 | 13.66 | $13.46 | 5600 |
| 2025-01-02 | 13.69 | $13.36 | 6500 |
| 2024-12-31 | 13.72 | $13.39 | 10703 |
| 2024-12-30 | 13.75 | $13.45 | 8535 |
| 2024-12-27 | 13.79 | $13.55 | 4000 |
| 2024-12-26 | 13.81 | $13.60 | 3400 |
| 2024-12-24 | 13.83 | $13.59 | 2500 |
| 2024-12-23 | 13.86 | $13.58 | 37000 |
| 2024-12-20 | 13.89 | $13.44 | 15900 |
| 2024-12-19 | 13.94 | $13.48 | 12400 |
| 2024-12-18 | 13.98 | $13.54 | 8709 |
| 2024-12-17 | 14.03 | $13.86 | 4945 |
| 2024-12-16 | 14.05 | $13.92 | 7341 |
| 2024-12-13 | 14.06 | $13.95 | 21200 |
| 2024-12-12 | 14.08 | $14.02 | 7800 |
| 2024-12-11 | 14.08 | $14.07 | 7932 |
| 2024-12-10 | 14.08 | $14.03 | 4326 |
| 2024-12-09 | 14.09 | $14.13 | 12017 |
| 2024-12-06 | 14.08 | $14.17 | 4317 |
| 2024-12-05 | 14.07 | $14.22 | 15300 |
| 2024-12-04 | 14.06 | $14.20 | 4200 |
| 2024-12-03 | 14.04 | $14.15 | 7300 |
| 2024-12-02 | 14.03 | $14.13 | 5333 |
| 2024-11-29 | 14.02 | $14.12 | 4100 |
| 2024-11-27 | 14.01 | $13.98 | 25005 |
| 2024-11-26 | 14.02 | $14.01 | 80926 |
| 2024-11-25 | 14.02 | $14.02 | 6738 |
| 2024-11-22 | 14.02 | $13.97 | 9000 |
| 2024-11-21 | 14.02 | $13.87 | 26400 |
| 2024-11-20 | 14.04 | $13.80 | 3700 |
| 2024-11-19 | 14.06 | $13.86 | 3000 |
| 2024-11-18 | 14.08 | $13.86 | 4609 |
| 2024-11-15 | 14.11 | $13.76 | 3300 |
| 2024-11-14 | 14.14 | $13.80 | 10200 |
| 2024-11-13 | 14.18 | $13.90 | 1800 |
| 2024-11-12 | 14.21 | $13.94 | 2000 |
| 2024-11-11 | 14.24 | $14.12 | 5744 |
| 2024-11-08 | 14.25 | $14.18 | 11900 |
| 2024-11-07 | 14.26 | $14.23 | 42125 |
| 2024-11-06 | 14.26 | $14.07 | 9526 |
| 2024-11-05 | 14.28 | $14.10 | 2800 |
| 2024-11-04 | 14.30 | $13.97 | 4400 |
| 2024-11-01 | 14.33 | $13.99 | 15200 |
| 2024-10-31 | 14.37 | $14.00 | 2638 |
| 2024-10-30 | 14.41 | $14.17 | 3000 |
| 2024-10-29 | 14.43 | $14.26 | 3700 |
| 2024-10-28 | 14.45 | $14.32 | 5835 |
| 2024-10-25 | 14.47 | $14.29 | 3334 |
| 2024-10-24 | 14.48 | $14.31 | 2916 |
| 2024-10-23 | 14.50 | $14.30 | 6500 |
| 2024-10-22 | 14.52 | $14.39 | 4825 |
| 2024-10-21 | 14.54 | $14.47 | 4600 |
| 2024-10-18 | 14.54 | $14.60 | 7404 |
| 2024-10-17 | 14.54 | $14.61 | 6215 |
| 2024-10-16 | 14.53 | $14.55 | 6334 |
| 2024-10-15 | 14.53 | $14.52 | 7705 |
| 2024-10-14 | 14.53 | $14.64 | 6400 |
| 2024-10-11 | 14.52 | $14.58 | 6600 |
| 2024-10-10 | 14.51 | $14.45 | 4241 |
| 2024-10-09 | 14.52 | $14.54 | 14200 |
| 2024-10-08 | 14.52 | $14.46 | 12923 |
| 2024-10-07 | 14.52 | $14.45 | 5100 |
| 2024-10-04 | 14.53 | $14.48 | 16600 |
| 2024-10-03 | 14.54 | $14.40 | 5409 |
| 2024-10-02 | 14.55 | $14.54 | 14749 |
| 2024-10-01 | 14.55 | $14.57 | 5400 |
| 2024-09-30 | 14.55 | $14.63 | 15745 |
| 2024-09-27 | 14.54 | $14.70 | 14928 |
| 2024-09-26 | 14.52 | $14.74 | 8700 |
| 2024-09-25 | 14.50 | $14.64 | 4423 |
| 2024-09-24 | 14.49 | $14.72 | 31500 |
| 2024-09-23 | 14.46 | $14.62 | 2342 |
| 2024-09-20 | 14.45 | $14.62 | 500 |
| 2024-09-19 | 14.43 | $14.71 | 5700 |
| 2024-09-18 | 14.40 | $14.45 | 9000 |
| 2024-09-17 | 14.39 | $14.49 | 7800 |
| 2024-09-16 | 14.38 | $14.60 | 12600 |
| 2024-09-13 | 14.36 | $14.49 | 9500 |
| 2024-09-12 | 14.35 | $14.44 | 8300 |
| 2024-09-11 | 14.34 | $14.35 | 4900 |
| 2024-09-10 | 14.33 | $14.28 | 8519 |
| 2024-09-09 | 14.34 | $14.24 | 18300 |
| 2024-09-06 | 14.35 | $14.09 | 14800 |
| 2024-09-05 | 14.38 | $14.29 | 7401 |
| 2024-09-04 | 14.39 | $14.35 | 9900 |
| 2024-09-03 | 14.39 | $14.39 | 7209 |
| 2024-08-30 | 14.39 | $14.63 | 4914 |
| 2024-08-29 | 14.37 | $14.59 | 2847 |
| 2024-08-28 | 14.34 | $14.56 | 7402 |
| 2024-08-27 | 14.32 | $14.60 | 12400 |
| 2024-08-26 | 14.29 | $14.56 | 2908 |
| 2024-08-23 | 14.26 | $14.61 | 2900 |
| 2024-08-22 | 14.23 | $14.36 | 3600 |
| 2024-08-21 | 14.21 | $14.48 | 7500 |
| 2024-08-20 | 14.18 | $14.40 | 1900 |
| 2024-08-19 | 14.16 | $14.44 | 3000 |
| 2024-08-16 | 14.13 | $14.33 | 5041 |
| 2024-08-15 | 14.11 | $14.26 | 5000 |
| 2024-08-14 | 14.09 | $14.16 | 19643 |
| 2024-08-13 | 14.09 | $14.11 | 7233 |
| 2024-08-12 | 14.08 | $13.94 | 10137 |
| 2024-08-09 | 14.10 | $13.97 | 12100 |
| 2024-08-08 | 14.11 | $13.87 | 9208 |
| 2024-08-07 | 14.14 | $13.64 | 8500 |
| 2024-08-06 | 14.19 | $13.65 | 4827 |
| 2024-08-05 | 14.25 | $13.60 | 7903 |
| 2024-08-02 | 14.32 | $13.96 | 4700 |
| 2024-08-01 | 14.35 | $14.12 | 15630 |
| 2024-07-31 | 14.38 | $14.33 | 8000 |
| 2024-07-30 | 14.38 | $14.21 | 13402 |
| 2024-07-29 | 14.40 | $14.24 | 28921 |
| 2024-07-26 | 14.42 | $14.25 | 6921 |
| 2024-07-25 | 14.43 | $14.16 | 11500 |
| 2024-07-24 | 14.46 | $14.23 | 18500 |
| 2024-07-23 | 14.49 | $14.39 | 516 |
| 2024-07-22 | 14.50 | $14.42 | 7600 |
| 2024-07-19 | 14.51 | $14.37 | 9900 |
| 2024-07-18 | 14.52 | $14.49 | 7800 |
| 2024-07-17 | 14.52 | $14.62 | 10308 |
| 2024-07-16 | 14.51 | $14.75 | 7836 |
| 2024-07-15 | 14.49 | $14.64 | 30100 |
| 2024-07-12 | 14.47 | $14.71 | 12300 |
| 2024-07-11 | 14.45 | $14.65 | 16405 |
| 2024-07-10 | 14.43 | $14.65 | 14624 |
| 2024-07-09 | 14.40 | $14.47 | 17800 |
| 2024-07-08 | 14.40 | $14.52 | 4818 |
| 2024-07-05 | 14.38 | $14.51 | 3400 |
| 2024-07-03 | 14.37 | $14.42 | 2916 |
| 2024-07-02 | 14.36 | $14.33 | 3900 |
| 2024-07-01 | 14.37 | $14.30 | 14317 |
| 2024-06-28 | 14.37 | $14.26 | 12413 |
| 2024-06-27 | 14.39 | $14.27 | 7500 |
| 2024-06-26 | 14.40 | $14.45 | 9900 |
| 2024-06-25 | 14.39 | $14.53 | 11417 |
| 2024-06-24 | 14.38 | $14.55 | 87600 |
| 2024-06-21 | 14.36 | $14.39 | 8000 |
| 2024-06-20 | 14.36 | $14.42 | 22700 |
| 2024-06-18 | 14.35 | $14.42 | 28500 |
| 2024-06-17 | 14.34 | $14.36 | 2500 |
| 2024-06-14 | 14.34 | $14.29 | 7500 |
| 2024-06-13 | 14.35 | $14.49 | 20607 |
| 2024-06-12 | 14.33 | $14.56 | 13900 |
| 2024-06-11 | 14.31 | $14.36 | 18341 |
| 2024-06-10 | 14.30 | $14.47 | 8100 |
| 2024-06-07 | 14.29 | $14.42 | 21428 |
| 2024-06-06 | 14.27 | $14.51 | 9500 |
| 2024-06-05 | 14.25 | $14.47 | 38505 |
| 2024-06-04 | 14.22 | $14.32 | 11100 |
| 2024-06-03 | 14.21 | $14.31 | 27500 |
| 2024-05-31 | 14.20 | $14.30 | 11519 |
| 2024-05-30 | 14.19 | $14.19 | 30120 |
| 2024-05-29 | 14.19 | $14.18 | 31001 |
| 2024-05-28 | 14.19 | $14.32 | 41914 |
| 2024-05-24 | 14.18 | $14.35 | 19527 |
| 2024-05-23 | 14.16 | $14.27 | 34200 |
| 2024-05-22 | 14.15 | $14.37 | 14300 |
| 2024-05-21 | 14.13 | $14.41 | 77800 |
| 2024-05-20 | 14.10 | $14.41 | 19500 |
| 2024-05-17 | 14.07 | $14.40 | 7008 |
| 2024-05-16 | 14.03 | $14.36 | 12538 |
| 2024-05-15 | 14.00 | $14.46 | 24600 |
| 2024-05-14 | 13.95 | $14.32 | 27200 |
| 2024-05-13 | 13.91 | $14.22 | 6300 |
| 2024-05-10 | 13.88 | $14.21 | 29200 |
| 2024-05-09 | 13.84 | $14.15 | 11100 |
| 2024-05-08 | 13.81 | $14.03 | 17129 |
| 2024-05-07 | 13.79 | $14.02 | 4800 |
| 2024-05-06 | 13.76 | $13.98 | 20101 |
| 2024-05-03 | 13.74 | $13.88 | 6200 |
| 2024-05-02 | 13.72 | $13.75 | 27313 |
| 2024-05-01 | 13.72 | $13.68 | 6812 |
| 2024-04-30 | 13.73 | $13.71 | 19100 |
| 2024-04-29 | 13.73 | $13.86 | 18120 |
| 2024-04-26 | 13.71 | $13.83 | 4334 |
| 2024-04-25 | 13.70 | $13.73 | 21739 |
| 2024-04-24 | 13.70 | $13.73 | 24506 |
| 2024-04-23 | 13.69 | $13.73 | 18900 |
| 2024-04-22 | 13.69 | $13.59 | 7832 |
| 2024-04-19 | 13.70 | $13.51 | 35440 |
| 2024-04-18 | 13.72 | $13.49 | 27600 |
| 2024-04-17 | 13.74 | $13.50 | 38900 |
| 2024-04-16 | 13.77 | $13.47 | 19131 |
| 2024-04-15 | 13.80 | $13.58 | 12745 |
| 2024-04-12 | 13.83 | $13.64 | 21121 |
| 2024-04-11 | 13.84 | $13.83 | 17700 |
| 2024-04-10 | 13.85 | $13.78 | 44435 |
| 2024-04-09 | 13.85 | $13.94 | 34200 |
| 2024-04-08 | 13.84 | $13.93 | 34500 |
| 2024-04-05 | 13.83 | $13.89 | 30900 |
| 2024-04-04 | 13.83 | $13.82 | 18500 |
| 2024-04-03 | 13.83 | $13.93 | 50500 |
| 2024-04-02 | 13.82 | $13.89 | 48743 |
| 2024-04-01 | 13.81 | $13.92 | 46900 |
| 2024-03-28 | 13.80 | $13.92 | 71220 |
| 2024-03-27 | 13.79 | $13.92 | 19200 |
| 2024-03-26 | 13.77 | $13.83 | 14917 |
| 2024-03-25 | 13.77 | $13.84 | 23035 |
| 2024-03-22 | 13.76 | $13.87 | 20716 |
| 2024-03-21 | 13.75 | $13.90 | 17322 |
| 2024-03-20 | 13.73 | $13.91 | 11905 |
| 2024-03-19 | 13.71 | $13.80 | 7000 |
| 2024-03-18 | 13.71 | $13.77 | 11025 |
| 2024-03-15 | 13.70 | $13.78 | 18440 |
| 2024-03-14 | 13.69 | $13.82 | 25800 |
| 2024-03-13 | 13.68 | $13.90 | 9430 |
| 2024-03-12 | 13.65 | $13.90 | 18105 |
| 2024-03-11 | 13.63 | $13.73 | 9602 |
| 2024-03-08 | 13.62 | $13.83 | 21814 |
| 2024-03-07 | 13.59 | $13.89 | 36226 |
| 2024-03-06 | 13.56 | $13.72 | 37910 |
| 2024-03-05 | 13.55 | $13.60 | 46749 |
| 2024-03-04 | 13.54 | $13.71 | 28600 |
| 2024-03-01 | 13.52 | $13.69 | 70841 |
| 2024-02-29 | 13.51 | $13.60 | 43500 |
| 2024-02-28 | 13.50 | $13.54 | 24115 |
| 2024-02-27 | 13.49 | $13.60 | 14500 |
| 2024-02-26 | 13.48 | $13.63 | 18612 |
| 2024-02-23 | 13.46 | $13.71 | 12800 |
| 2024-02-22 | 13.44 | $13.66 | 29542 |
| 2024-02-21 | 13.41 | $13.52 | 30100 |
| 2024-02-20 | 13.40 | $13.50 | 18902 |
| 2024-02-16 | 13.39 | $13.48 | 16236 |
| 2024-02-15 | 13.38 | $13.46 | 29444 |
| 2024-02-14 | 13.37 | $13.39 | 27100 |
| 2024-02-13 | 13.37 | $13.30 | 49709 |
| 2024-02-12 | 13.38 | $13.49 | 33846 |
| 2024-02-09 | 13.37 | $13.48 | 65900 |
| 2024-02-08 | 13.36 | $13.46 | 12200 |
| 2024-02-07 | 13.35 | $13.43 | 40800 |
| 2024-02-06 | 13.34 | $13.39 | 25800 |
| 2024-02-05 | 13.33 | $13.34 | 40449 |
| 2024-02-02 | 13.33 | $13.49 | 29400 |
| 2024-02-01 | 13.31 | $13.56 | 26600 |
| 2024-01-31 | 13.29 | $13.42 | 57849 |
| 2024-01-30 | 13.27 | $13.54 | 16133 |
| 2024-01-29 | 13.25 | $13.53 | 29118 |
| 2024-01-26 | 13.22 | $13.45 | 19600 |
| 2024-01-25 | 13.19 | $13.40 | 14614 |
| 2024-01-24 | 13.17 | $13.31 | 46200 |
| 2024-01-23 | 13.16 | $13.28 | 18300 |
| 2024-01-22 | 13.14 | $13.22 | 22212 |
| 2024-01-19 | 13.14 | $13.24 | 36503 |
| 2024-01-18 | 13.12 | $13.17 | 103400 |
| 2024-01-17 | 13.12 | $13.02 | 52211 |
| 2024-01-16 | 13.13 | $13.11 | 20713 |
| 2024-01-12 | 13.13 | $13.26 | 9914 |
| 2024-01-11 | 13.12 | $13.21 | 45947 |
| 2024-01-10 | 13.11 | $13.22 | 62000 |
| 2024-01-09 | 13.10 | $13.17 | 33145 |
| 2024-01-08 | 13.09 | $13.25 | 78100 |
| 2024-01-05 | 13.07 | $13.14 | 42104 |
| 2024-01-04 | 13.07 | $13.15 | 56800 |
| 2024-01-03 | 13.06 | $13.12 | 23708 |
| 2024-01-02 | 13.05 | $13.20 | 43944 |
| 2023-12-29 | 13.03 | $13.26 | 11116 |
| 2023-12-28 | 13.01 | $13.26 | 126534 |
| 2023-12-27 | 12.98 | $13.27 | 35043 |
| 2023-12-26 | 12.95 | $13.23 | 10812 |
| 2023-12-22 | 12.92 | $13.14 | 14623 |
| 2023-12-21 | 12.90 | $13.12 | 50520 |
| 2023-12-20 | 12.88 | $12.94 | 57400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.08
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.92
Average
15.18
Maximum
18.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.08 | $17.96 | 1108 |
| 2026-07-23 | 18.10 | $17.93 | 1100 |
| 2026-07-22 | 18.12 | $18.14 | 4300 |
| 2026-07-21 | 18.11 | $18.11 | 4322 |
| 2026-07-20 | 18.11 | $17.92 | 1100 |
| 2026-07-17 | 18.13 | $17.96 | 3500 |
| 2026-07-16 | 18.15 | $18.14 | 4300 |
| 2026-07-15 | 18.15 | $18.24 | 1329 |
| 2026-07-14 | 18.14 | $18.11 | 1400 |
| 2026-07-13 | 18.15 | $18.02 | 600 |
| 2026-07-10 | 18.16 | $18.18 | 4438 |
| 2026-07-09 | 18.16 | $18.10 | 4118 |
| 2026-07-08 | 18.16 | $18.15 | 1623 |
| 2026-07-07 | 18.16 | $18.34 | 1800 |
| 2026-07-06 | 18.14 | $18.44 | 1228 |
| 2026-07-02 | 18.11 | $18.24 | 1300 |
| 2026-07-01 | 18.09 | $17.97 | 2248 |
| 2026-06-30 | 18.11 | $18.11 | 7149 |
| 2026-06-29 | 18.11 | $18.12 | 12400 |
| 2026-06-26 | 18.11 | $18.03 | 911 |
| 2026-06-25 | 18.11 | $17.95 | 2700 |
| 2026-06-24 | 18.13 | $18.00 | 9029 |
| 2026-06-23 | 18.14 | $17.97 | 1400 |
| 2026-06-22 | 18.16 | $18.17 | 1203 |
| 2026-06-18 | 18.15 | $18.28 | 5300 |
| 2026-06-17 | 18.13 | $18.15 | 7402 |
| 2026-06-16 | 18.12 | $18.35 | 1200 |
| 2026-06-15 | 18.09 | $18.37 | 1600 |
| 2026-06-12 | 18.06 | $18.30 | 2400 |
| 2026-06-11 | 18.03 | $18.22 | 2100 |
| 2026-06-10 | 18.01 | $17.85 | 2810 |
| 2026-06-09 | 18.02 | $17.93 | 3339 |
| 2026-06-08 | 18.02 | $17.87 | 800 |
| 2026-06-05 | 18.03 | $17.80 | 2211 |
| 2026-06-04 | 18.05 | $18.27 | 5500 |
| 2026-06-03 | 18.02 | $18.25 | 1000 |
| 2026-06-02 | 17.99 | $18.31 | 11220 |
| 2026-06-01 | 17.95 | $18.20 | 2400 |
| 2026-05-29 | 17.92 | $18.06 | 608 |
| 2026-05-28 | 17.91 | $18.03 | 3841 |
| 2026-05-27 | 17.89 | $18.01 | 2300 |
| 2026-05-26 | 17.87 | $18.00 | 543 |
| 2026-05-22 | 17.85 | $17.95 | 300 |
| 2026-05-21 | 17.84 | $17.94 | 3516 |
| 2026-05-20 | 17.82 | $17.88 | 2813 |
| 2026-05-19 | 17.81 | $17.75 | 2426 |
| 2026-05-18 | 17.81 | $17.85 | 1100 |
| 2026-05-15 | 17.79 | $17.74 | 231 |
| 2026-05-14 | 17.79 | $17.99 | 6515 |
| 2026-05-13 | 17.76 | $17.90 | 1500 |
| 2026-05-12 | 17.74 | $17.78 | 4500 |
| 2026-05-11 | 17.73 | $17.82 | 900 |
| 2026-05-08 | 17.71 | $17.79 | 1616 |
| 2026-05-07 | 17.70 | $17.78 | 200 |
| 2026-05-06 | 17.68 | $18.18 | 157600 |
| 2026-05-05 | 17.62 | $17.90 | 6846 |
| 2026-05-04 | 17.59 | $17.68 | 162640 |
| 2026-05-01 | 17.58 | $17.85 | 7600 |
| 2026-04-30 | 17.54 | $17.81 | 1618 |
| 2026-04-29 | 17.51 | $17.45 | 1200 |
| 2026-04-28 | 17.51 | $17.58 | 1900 |
| 2026-04-27 | 17.49 | $17.59 | 1600 |
| 2026-04-24 | 17.46 | $17.53 | 8300 |
| 2026-04-23 | 17.44 | $17.48 | 13100 |
| 2026-04-22 | 17.42 | $17.46 | 2513 |
| 2026-04-21 | 17.40 | $17.33 | 1149 |
| 2026-04-20 | 17.39 | $17.59 | 3446 |
| 2026-04-17 | 17.35 | $17.64 | 2942 |
| 2026-04-16 | 17.30 | $17.54 | 3300 |
| 2026-04-15 | 17.26 | $17.55 | 7900 |
| 2026-04-14 | 17.22 | $17.60 | 7900 |
| 2026-04-13 | 17.18 | $17.57 | 4702 |
| 2026-04-10 | 17.13 | $17.54 | 2600 |
| 2026-04-09 | 17.09 | $17.53 | 902 |
| 2026-04-08 | 17.04 | $17.58 | 6200 |
| 2026-04-07 | 16.99 | $17.16 | 7528 |
| 2026-04-06 | 16.98 | $17.12 | 7000 |
| 2026-04-02 | 16.98 | $17.02 | 5300 |
| 2026-04-01 | 16.98 | $17.11 | 4307 |
| 2026-03-31 | 16.98 | $17.03 | 2049 |
| 2026-03-30 | 16.99 | $16.66 | 6614 |
| 2026-03-27 | 17.04 | $16.59 | 2900 |
| 2026-03-26 | 17.11 | $16.72 | 3305 |
| 2026-03-25 | 17.17 | $17.02 | 12107 |
| 2026-03-24 | 17.21 | $16.91 | 7100 |
| 2026-03-23 | 17.27 | $16.98 | 3700 |
| 2026-03-20 | 17.32 | $16.76 | 10900 |
| 2026-03-19 | 17.41 | $17.11 | 3500 |
| 2026-03-18 | 17.46 | $17.09 | 8600 |
| 2026-03-17 | 17.52 | $17.37 | 23240 |
| 2026-03-16 | 17.56 | $17.35 | 3200 |
| 2026-03-13 | 17.60 | $17.04 | 4858 |
| 2026-03-12 | 17.67 | $17.15 | 6133 |
| 2026-03-11 | 17.74 | $17.43 | 29900 |
| 2026-03-10 | 17.78 | $17.40 | 10300 |
| 2026-03-09 | 17.83 | $17.36 | 8836 |
| 2026-03-06 | 17.89 | $17.25 | 1843 |
| 2026-03-05 | 17.95 | $17.33 | 1700 |
| 2026-03-04 | 18.01 | $17.67 | 3900 |
| 2026-03-03 | 18.04 | $17.57 | 2948 |
| 2026-03-02 | 18.07 | $18.07 | 5018 |
| 2026-02-27 | 18.06 | $18.26 | 1800 |
| 2026-02-26 | 18.02 | $18.29 | 13420 |
| 2026-02-25 | 17.98 | $18.35 | 16900 |
| 2026-02-24 | 17.93 | $18.21 | 29648 |
| 2026-02-23 | 17.89 | $18.06 | 4525 |
| 2026-02-20 | 17.85 | $18.21 | 8300 |
| 2026-02-19 | 17.80 | $18.02 | 4915 |
| 2026-02-18 | 17.76 | $18.02 | 26500 |
| 2026-02-17 | 17.72 | $17.92 | 7100 |
| 2026-02-13 | 17.69 | $17.98 | 3900 |
| 2026-02-12 | 17.64 | $17.90 | 9900 |
| 2026-02-11 | 17.60 | $17.97 | 4447 |
| 2026-02-10 | 17.55 | $17.90 | 6908 |
| 2026-02-09 | 17.50 | $17.86 | 2622 |
| 2026-02-06 | 17.45 | $17.75 | 2100 |
| 2026-02-05 | 17.40 | $17.49 | 22301 |
| 2026-02-04 | 17.38 | $17.58 | 13408 |
| 2026-02-03 | 17.35 | $17.57 | 2037 |
| 2026-02-02 | 17.32 | $17.57 | 12600 |
| 2026-01-30 | 17.28 | $17.44 | 3448 |
| 2026-01-29 | 17.25 | $17.51 | 4213 |
| 2026-01-28 | 17.20 | $17.52 | 3300 |
| 2026-01-27 | 17.16 | $17.53 | 9700 |
| 2026-01-26 | 17.10 | $17.36 | 7100 |
| 2026-01-23 | 17.06 | $17.29 | 4600 |
| 2026-01-22 | 17.02 | $17.23 | 16215 |
| 2026-01-21 | 16.99 | $17.20 | 5200 |
| 2026-01-20 | 16.95 | $16.97 | 14225 |
| 2026-01-16 | 16.93 | $17.18 | 3300 |
| 2026-01-15 | 16.89 | $17.14 | 4200 |
| 2026-01-14 | 16.84 | $17.15 | 14608 |
| 2026-01-13 | 16.79 | $17.11 | 7300 |
| 2026-01-12 | 16.75 | $17.17 | 11100 |
| 2026-01-09 | 16.69 | $17.11 | 2400 |
| 2026-01-08 | 16.64 | $16.95 | 747 |
| 2026-01-07 | 16.60 | $16.84 | 2100 |
| 2026-01-06 | 16.57 | $16.98 | 2831 |
| 2026-01-05 | 16.52 | $16.85 | 4046 |
| 2026-01-02 | 16.48 | $16.66 | 3607 |
| 2025-12-31 | 16.46 | $16.50 | 5400 |
| 2025-12-30 | 16.45 | $16.58 | 3800 |
| 2025-12-29 | 16.43 | $16.56 | 4800 |
| 2025-12-26 | 16.42 | $16.56 | 1205 |
| 2025-12-24 | 16.40 | $16.51 | 3000 |
| 2025-12-23 | 16.39 | $16.47 | 7900 |
| 2025-12-22 | 16.37 | $16.38 | 2533 |
| 2025-12-19 | 16.37 | $16.33 | 900 |
| 2025-12-18 | 16.37 | $16.35 | 16619 |
| 2025-12-17 | 16.36 | $16.26 | 4635 |
| 2025-12-16 | 16.36 | $16.37 | 20000 |
| 2025-12-15 | 16.35 | $16.44 | 8536 |
| 2025-12-12 | 16.33 | $16.39 | 32622 |
| 2025-12-11 | 16.31 | $16.56 | 5013 |
| 2025-12-10 | 16.28 | $16.52 | 14400 |
| 2025-12-09 | 16.25 | $16.37 | 9324 |
| 2025-12-08 | 16.23 | $16.35 | 4215 |
| 2025-12-05 | 16.21 | $16.40 | 3215 |
| 2025-12-04 | 16.19 | $16.40 | 12019 |
| 2025-12-03 | 16.16 | $16.39 | 19220 |
| 2025-12-02 | 16.14 | $16.24 | 6610 |
| 2025-12-01 | 16.12 | $16.27 | 3761 |
| 2025-11-28 | 16.11 | $16.34 | 500 |
| 2025-11-26 | 16.09 | $16.30 | 5300 |
| 2025-11-25 | 16.07 | $16.21 | 7000 |
| 2025-11-24 | 16.06 | $16.02 | 2733 |
| 2025-11-21 | 16.07 | $15.94 | 2920 |
| 2025-11-20 | 16.08 | $15.80 | 6200 |
| 2025-11-19 | 16.12 | $15.92 | 6700 |
| 2025-11-18 | 16.14 | $15.94 | 3100 |
| 2025-11-17 | 16.16 | $16.04 | 5300 |
| 2025-11-14 | 16.18 | $16.20 | 2605 |
| 2025-11-13 | 16.18 | $16.21 | 13000 |
| 2025-11-12 | 16.18 | $16.34 | 2830 |
| 2025-11-11 | 16.16 | $16.30 | 7112 |
| 2025-11-10 | 16.15 | $16.17 | 3400 |
| 2025-11-07 | 16.15 | $15.99 | 5100 |
| 2025-11-06 | 16.17 | $15.97 | 12100 |
| 2025-11-05 | 16.18 | $16.09 | 1749 |
| 2025-11-04 | 16.19 | $16.01 | 2837 |
| 2025-11-03 | 16.21 | $16.18 | 648 |
| 2025-10-31 | 16.21 | $16.21 | 3800 |
| 2025-10-30 | 16.20 | $16.11 | 1100 |
| 2025-10-29 | 16.21 | $16.23 | 2400 |
| 2025-10-28 | 16.20 | $16.33 | 14317 |
| 2025-10-27 | 16.19 | $16.36 | 16513 |
| 2025-10-24 | 16.16 | $16.27 | 2500 |
| 2025-10-23 | 16.15 | $16.23 | 2841 |
| 2025-10-22 | 16.13 | $16.16 | 100 |
| 2025-10-21 | 16.13 | $16.23 | 800 |
| 2025-10-20 | 16.11 | $16.26 | 1836 |
| 2025-10-17 | 16.09 | $16.23 | 1600 |
| 2025-10-16 | 16.08 | $16.24 | 4408 |
| 2025-10-15 | 16.06 | $16.17 | 400 |
| 2025-10-14 | 16.05 | $16.07 | 7000 |
| 2025-10-13 | 16.04 | $16.03 | 7100 |
| 2025-10-10 | 16.05 | $15.82 | 900 |
| 2025-10-09 | 16.07 | $16.07 | 11416 |
| 2025-10-08 | 16.07 | $16.16 | 10700 |
| 2025-10-07 | 16.06 | $16.11 | 12400 |
| 2025-10-06 | 16.06 | $16.19 | 1000 |
| 2025-10-03 | 16.05 | $16.16 | 3000 |
| 2025-10-02 | 16.03 | $16.10 | 7943 |
| 2025-10-01 | 16.02 | $16.11 | 15923 |
| 2025-09-30 | 16.01 | $16.01 | 2900 |
| 2025-09-29 | 16.01 | $15.92 | 3036 |
| 2025-09-26 | 16.01 | $15.87 | 700 |
| 2025-09-25 | 16.02 | $15.80 | 2300 |
| 2025-09-24 | 16.03 | $15.95 | 537 |
| 2025-09-23 | 16.03 | $16.11 | 3800 |
| 2025-09-22 | 16.02 | $16.14 | 2528 |
| 2025-09-19 | 15.99 | $16.09 | 1900 |
| 2025-09-18 | 15.98 | $16.15 | 2400 |
| 2025-09-17 | 15.95 | $16.10 | 1400 |
| 2025-09-16 | 15.93 | $16.19 | 5337 |
| 2025-09-15 | 15.89 | $16.18 | 3800 |
| 2025-09-12 | 15.86 | $16.11 | 4922 |
| 2025-09-11 | 15.83 | $16.17 | 1200 |
| 2025-09-10 | 15.79 | $16.01 | 12200 |
| 2025-09-09 | 15.77 | $15.90 | 6009 |
| 2025-09-08 | 15.75 | $15.83 | 3200 |
| 2025-09-05 | 15.74 | $15.77 | 2225 |
| 2025-09-04 | 15.74 | $15.73 | 3411 |
| 2025-09-03 | 15.74 | $15.66 | 8613 |
| 2025-09-02 | 15.74 | $15.64 | 2944 |
| 2025-08-29 | 15.75 | $15.73 | 1817 |
| 2025-08-28 | 15.74 | $15.81 | 6000 |
| 2025-08-27 | 15.73 | $15.77 | 3300 |
| 2025-08-26 | 15.72 | $15.74 | 44147 |
| 2025-08-25 | 15.71 | $15.77 | 1817 |
| 2025-08-22 | 15.69 | $15.93 | 7400 |
| 2025-08-21 | 15.66 | $15.69 | 1303 |
| 2025-08-20 | 15.65 | $15.78 | 13300 |
| 2025-08-19 | 15.63 | $15.71 | 5700 |
| 2025-08-18 | 15.62 | $15.76 | 2800 |
| 2025-08-15 | 15.60 | $15.79 | 345 |
| 2025-08-14 | 15.58 | $15.76 | 2300 |
| 2025-08-13 | 15.56 | $15.81 | 2600 |
| 2025-08-12 | 15.53 | $15.72 | 8322 |
| 2025-08-11 | 15.51 | $15.60 | 2800 |
| 2025-08-08 | 15.49 | $15.64 | 903 |
| 2025-08-07 | 15.48 | $15.55 | 1000 |
| 2025-08-06 | 15.47 | $15.47 | 603 |
| 2025-08-05 | 15.47 | $15.46 | 4706 |
| 2025-08-04 | 15.47 | $15.48 | 500 |
| 2025-08-01 | 15.46 | $15.30 | 2000 |
| 2025-07-31 | 15.48 | $15.30 | 1300 |
| 2025-07-30 | 15.50 | $15.44 | 1814 |
| 2025-07-29 | 15.50 | $15.54 | 4300 |
| 2025-07-28 | 15.49 | $15.50 | 4634 |
| 2025-07-25 | 15.49 | $15.68 | 1944 |
| 2025-07-24 | 15.46 | $15.68 | 1821 |
| 2025-07-23 | 15.44 | $15.71 | 2900 |
| 2025-07-22 | 15.41 | $15.48 | 5316 |
| 2025-07-21 | 15.40 | $15.41 | 2221 |
| 2025-07-18 | 15.39 | $15.36 | 1300 |
| 2025-07-17 | 15.39 | $15.43 | 14700 |
| 2025-07-16 | 15.38 | $15.38 | 1914 |
| 2025-07-15 | 15.37 | $15.29 | 3807 |
| 2025-07-14 | 15.37 | $15.37 | 1500 |
| 2025-07-11 | 15.37 | $15.41 | 200 |
| 2025-07-10 | 15.36 | $15.48 | 3025 |
| 2025-07-09 | 15.34 | $15.46 | 3300 |
| 2025-07-08 | 15.32 | $15.40 | 230 |
| 2025-07-07 | 15.30 | $15.37 | 1900 |
| 2025-07-03 | 15.29 | $15.57 | 4000 |
| 2025-07-02 | 15.26 | $15.49 | 3200 |
| 2025-07-01 | 15.23 | $15.40 | 4200 |
| 2025-06-30 | 15.21 | $15.38 | 3825 |
| 2025-06-27 | 15.18 | $15.35 | 4505 |
| 2025-06-26 | 15.16 | $15.24 | 3300 |
| 2025-06-25 | 15.15 | $15.24 | 3450 |
| 2025-06-24 | 15.14 | $15.29 | 12418 |
| 2025-06-23 | 15.12 | $15.09 | 3701 |
| 2025-06-20 | 15.11 | $14.99 | 5100 |
| 2025-06-18 | 15.12 | $15.12 | 3102 |
| 2025-06-17 | 15.11 | $15.08 | 900 |
| 2025-06-16 | 15.11 | $15.24 | 3700 |
| 2025-06-13 | 15.08 | $15.16 | 5600 |
| 2025-06-12 | 15.07 | $15.34 | 3603 |
| 2025-06-11 | 15.03 | $15.17 | 4300 |
| 2025-06-10 | 15.00 | $15.17 | 10600 |
| 2025-06-09 | 14.98 | $15.18 | 4800 |
| 2025-06-06 | 14.94 | $15.13 | 6221 |
| 2025-06-05 | 14.91 | $15.09 | 3342 |
| 2025-06-04 | 14.88 | $15.08 | 500 |
| 2025-06-03 | 14.84 | $15.04 | 2100 |
| 2025-06-02 | 14.81 | $15.05 | 4430 |
| 2025-05-30 | 14.77 | $14.96 | 1600 |
| 2025-05-29 | 14.74 | $14.92 | 3200 |
| 2025-05-28 | 14.71 | $14.89 | 2100 |
| 2025-05-27 | 14.68 | $14.98 | 9435 |
| 2025-05-23 | 14.63 | $14.79 | 4500 |
| 2025-05-22 | 14.60 | $14.79 | 2900 |
| 2025-05-21 | 14.56 | $14.80 | 11805 |
| 2025-05-20 | 14.52 | $14.89 | 5200 |
| 2025-05-19 | 14.46 | $14.85 | 3100 |
| 2025-05-16 | 14.41 | $14.77 | 5029 |
| 2025-05-15 | 14.35 | $14.70 | 11300 |
| 2025-05-14 | 14.30 | $14.55 | 13800 |
| 2025-05-13 | 14.25 | $14.50 | 6200 |
| 2025-05-12 | 14.21 | $14.48 | 2100 |
| 2025-05-09 | 14.16 | $14.34 | 3400 |
| 2025-05-08 | 14.12 | $14.32 | 18200 |
| 2025-05-07 | 14.07 | $14.38 | 5220 |
| 2025-05-06 | 14.02 | $14.41 | 5604 |
| 2025-05-05 | 13.95 | $14.45 | 5338 |
| 2025-05-02 | 13.87 | $14.43 | 2740 |
| 2025-05-01 | 13.79 | $14.16 | 3500 |
| 2025-04-30 | 13.73 | $14.18 | 3441 |
| 2025-04-29 | 13.67 | $14.09 | 11836 |
| 2025-04-28 | 13.62 | $14.06 | 1540 |
| 2025-04-25 | 13.57 | $13.97 | 1900 |
| 2025-04-24 | 13.53 | $13.95 | 3700 |
| 2025-04-23 | 13.49 | $13.79 | 3300 |
| 2025-04-22 | 13.47 | $13.76 | 3800 |
| 2025-04-21 | 13.46 | $13.48 | 2600 |
| 2025-04-17 | 13.47 | $13.64 | 6200 |
| 2025-04-16 | 13.48 | $13.50 | 3825 |
| 2025-04-15 | 13.50 | $13.59 | 5826 |
| 2025-04-14 | 13.52 | $13.56 | 3132 |
| 2025-04-11 | 13.54 | $13.44 | 9424 |
| 2025-04-10 | 13.58 | $13.23 | 92324 |
| 2025-04-09 | 13.64 | $13.28 | 7100 |
| 2025-04-08 | 13.70 | $12.55 | 5900 |
| 2025-04-07 | 13.84 | $12.63 | 6549 |
| 2025-04-04 | 13.98 | $12.85 | 11600 |
| 2025-04-03 | 14.10 | $13.69 | 6823 |
| 2025-04-02 | 14.15 | $14.00 | 2816 |
| 2025-04-01 | 14.17 | $13.96 | 1100 |
| 2025-03-31 | 14.19 | $13.96 | 12144 |
| 2025-03-28 | 14.22 | $13.94 | 40734 |
| 2025-03-27 | 14.24 | $14.12 | 4604 |
| 2025-03-26 | 14.25 | $14.23 | 2800 |
| 2025-03-25 | 14.25 | $14.33 | 9320 |
| 2025-03-24 | 14.24 | $14.31 | 2017 |
| 2025-03-21 | 14.23 | $14.29 | 3300 |
| 2025-03-20 | 14.23 | $14.33 | 1630 |
| 2025-03-19 | 14.21 | $14.41 | 5727 |
| 2025-03-18 | 14.20 | $14.32 | 2700 |
| 2025-03-17 | 14.18 | $14.37 | 2600 |
| 2025-03-14 | 14.17 | $14.24 | 3446 |
| 2025-03-13 | 14.16 | $13.97 | 3800 |
| 2025-03-12 | 14.18 | $14.07 | 8600 |
| 2025-03-11 | 14.19 | $14.02 | 10046 |
| 2025-03-10 | 14.21 | $14.09 | 12900 |
| 2025-03-07 | 14.22 | $14.35 | 9121 |
| 2025-03-06 | 14.20 | $14.20 | 8300 |
| 2025-03-05 | 14.20 | $14.36 | 5116 |
| 2025-03-04 | 14.17 | $14.15 | 43700 |
| 2025-03-03 | 14.17 | $14.21 | 11146 |
| 2025-02-28 | 14.16 | $14.16 | 8300 |
| 2025-02-27 | 14.15 | $14.08 | 7500 |
| 2025-02-26 | 14.14 | $14.26 | 6900 |
| 2025-02-25 | 14.12 | $14.22 | 7600 |
| 2025-02-24 | 14.10 | $14.16 | 13500 |
| 2025-02-21 | 14.09 | $14.23 | 7400 |
| 2025-02-20 | 14.07 | $14.32 | 8600 |
| 2025-02-19 | 14.04 | $14.30 | 23803 |
| 2025-02-18 | 14.01 | $14.27 | 8400 |
| 2025-02-14 | 13.98 | $14.19 | 3223 |
| 2025-02-13 | 13.95 | $14.18 | 4911 |
| 2025-02-12 | 13.93 | $14.02 | 5405 |
| 2025-02-11 | 13.91 | $14.06 | 5500 |
| 2025-02-10 | 13.89 | $13.98 | 13611 |
| 2025-02-07 | 13.88 | $13.87 | 2236 |
| 2025-02-06 | 13.87 | $13.97 | 5300 |
| 2025-02-05 | 13.85 | $13.90 | 4600 |
| 2025-02-04 | 13.83 | $13.82 | 12830 |
| 2025-02-03 | 13.82 | $13.74 | 28500 |
| 2025-01-31 | 13.82 | $13.82 | 8816 |
| 2025-01-30 | 13.81 | $13.94 | 21426 |
| 2025-01-29 | 13.78 | $13.85 | 7100 |
| 2025-01-28 | 13.76 | $13.87 | 6318 |
| 2025-01-27 | 13.74 | $13.90 | 5900 |
| 2025-01-24 | 13.71 | $14.12 | 7500 |
| 2025-01-23 | 13.66 | $14.12 | 7312 |
| 2025-01-22 | 13.61 | $14.05 | 6400 |
| 2025-01-21 | 13.56 | $14.00 | 7933 |
| 2025-01-17 | 13.51 | $13.80 | 18800 |
| 2025-01-16 | 13.48 | $13.72 | 18736 |
| 2025-01-15 | 13.46 | $13.51 | 11500 |
| 2025-01-14 | 13.46 | $13.39 | 20746 |
| 2025-01-13 | 13.48 | $13.30 | 3900 |
| 2025-01-10 | 13.51 | $13.33 | 12844 |
| 2025-01-08 | 13.54 | $13.55 | 5700 |
| 2025-01-07 | 13.55 | $13.50 | 11236 |
| 2025-01-06 | 13.57 | $13.52 | 5200 |
| 2025-01-03 | 13.59 | $13.46 | 5600 |
| 2025-01-02 | 13.62 | $13.36 | 6500 |
| 2024-12-31 | 13.67 | $13.39 | 10703 |
| 2024-12-30 | 13.71 | $13.45 | 8535 |
| 2024-12-27 | 13.75 | $13.55 | 4000 |
| 2024-12-26 | 13.79 | $13.60 | 3400 |
| 2024-12-24 | 13.82 | $13.59 | 2500 |
| 2024-12-23 | 13.85 | $13.58 | 37000 |
| 2024-12-20 | 13.89 | $13.44 | 15900 |
| 2024-12-19 | 13.94 | $13.48 | 12400 |
| 2024-12-18 | 13.99 | $13.54 | 8709 |
| 2024-12-17 | 14.04 | $13.86 | 4945 |
| 2024-12-16 | 14.05 | $13.92 | 7341 |
| 2024-12-13 | 14.06 | $13.95 | 21200 |
| 2024-12-12 | 14.07 | $14.02 | 7800 |
| 2024-12-11 | 14.07 | $14.07 | 7932 |
| 2024-12-10 | 14.06 | $14.03 | 4326 |
| 2024-12-09 | 14.06 | $14.13 | 12017 |
| 2024-12-06 | 14.05 | $14.17 | 4317 |
| 2024-12-05 | 14.03 | $14.22 | 15300 |
| 2024-12-04 | 14.01 | $14.20 | 4200 |
| 2024-12-03 | 13.99 | $14.15 | 7300 |
| 2024-12-02 | 13.97 | $14.13 | 5333 |
| 2024-11-29 | 13.96 | $14.12 | 4100 |
| 2024-11-27 | 13.94 | $13.98 | 25005 |
| 2024-11-26 | 13.94 | $14.01 | 80926 |
| 2024-11-25 | 13.94 | $14.02 | 6738 |
| 2024-11-22 | 13.94 | $13.97 | 9000 |
| 2024-11-21 | 13.95 | $13.87 | 26400 |
| 2024-11-20 | 13.96 | $13.80 | 3700 |
| 2024-11-19 | 13.99 | $13.86 | 3000 |
| 2024-11-18 | 14.01 | $13.86 | 4609 |
| 2024-11-15 | 14.04 | $13.76 | 3300 |
| 2024-11-14 | 14.08 | $13.80 | 10200 |
| 2024-11-13 | 14.12 | $13.90 | 1800 |
| 2024-11-12 | 14.15 | $13.94 | 2000 |
| 2024-11-11 | 14.18 | $14.12 | 5744 |
| 2024-11-08 | 14.20 | $14.18 | 11900 |
| 2024-11-07 | 14.21 | $14.23 | 42125 |
| 2024-11-06 | 14.22 | $14.07 | 9526 |
| 2024-11-05 | 14.25 | $14.10 | 2800 |
| 2024-11-04 | 14.27 | $13.97 | 4400 |
| 2024-11-01 | 14.31 | $13.99 | 15200 |
| 2024-10-31 | 14.35 | $14.00 | 2638 |
| 2024-10-30 | 14.40 | $14.17 | 3000 |
| 2024-10-29 | 14.42 | $14.26 | 3700 |
| 2024-10-28 | 14.44 | $14.32 | 5835 |
| 2024-10-25 | 14.46 | $14.29 | 3334 |
| 2024-10-24 | 14.48 | $14.31 | 2916 |
| 2024-10-23 | 14.50 | $14.30 | 6500 |
| 2024-10-22 | 14.53 | $14.39 | 4825 |
| 2024-10-21 | 14.54 | $14.47 | 4600 |
| 2024-10-18 | 14.55 | $14.60 | 7404 |
| 2024-10-17 | 14.55 | $14.61 | 6215 |
| 2024-10-16 | 14.55 | $14.55 | 6334 |
| 2024-10-15 | 14.55 | $14.52 | 7705 |
| 2024-10-14 | 14.55 | $14.64 | 6400 |
| 2024-10-11 | 14.55 | $14.58 | 6600 |
| 2024-10-10 | 14.55 | $14.45 | 4241 |
| 2024-10-09 | 14.56 | $14.54 | 14200 |
| 2024-10-08 | 14.56 | $14.46 | 12923 |
| 2024-10-07 | 14.57 | $14.45 | 5100 |
| 2024-10-04 | 14.57 | $14.48 | 16600 |
| 2024-10-03 | 14.58 | $14.40 | 5409 |
| 2024-10-02 | 14.59 | $14.54 | 14749 |
| 2024-10-01 | 14.58 | $14.57 | 5400 |
| 2024-09-30 | 14.58 | $14.63 | 15745 |
| 2024-09-27 | 14.56 | $14.70 | 14928 |
| 2024-09-26 | 14.54 | $14.74 | 8700 |
| 2024-09-25 | 14.52 | $14.64 | 4423 |
| 2024-09-24 | 14.50 | $14.72 | 31500 |
| 2024-09-23 | 14.48 | $14.62 | 2342 |
| 2024-09-20 | 14.46 | $14.62 | 500 |
| 2024-09-19 | 14.45 | $14.71 | 5700 |
| 2024-09-18 | 14.42 | $14.45 | 9000 |
| 2024-09-17 | 14.42 | $14.49 | 7800 |
| 2024-09-16 | 14.42 | $14.60 | 12600 |
| 2024-09-13 | 14.40 | $14.49 | 9500 |
| 2024-09-12 | 14.39 | $14.44 | 8300 |
| 2024-09-11 | 14.39 | $14.35 | 4900 |
| 2024-09-10 | 14.39 | $14.28 | 8519 |
| 2024-09-09 | 14.40 | $14.24 | 18300 |
| 2024-09-06 | 14.41 | $14.09 | 14800 |
| 2024-09-05 | 14.44 | $14.29 | 7401 |
| 2024-09-04 | 14.44 | $14.35 | 9900 |
| 2024-09-03 | 14.43 | $14.39 | 7209 |
| 2024-08-30 | 14.42 | $14.63 | 4914 |
| 2024-08-29 | 14.38 | $14.59 | 2847 |
| 2024-08-28 | 14.34 | $14.56 | 7402 |
| 2024-08-27 | 14.30 | $14.60 | 12400 |
| 2024-08-26 | 14.26 | $14.56 | 2908 |
| 2024-08-23 | 14.22 | $14.61 | 2900 |
| 2024-08-22 | 14.17 | $14.36 | 3600 |
| 2024-08-21 | 14.15 | $14.48 | 7500 |
| 2024-08-20 | 14.11 | $14.40 | 1900 |
| 2024-08-19 | 14.08 | $14.44 | 3000 |
| 2024-08-16 | 14.05 | $14.33 | 5041 |
| 2024-08-15 | 14.02 | $14.26 | 5000 |
| 2024-08-14 | 14.01 | $14.16 | 19643 |
| 2024-08-13 | 14.01 | $14.11 | 7233 |
| 2024-08-12 | 14.01 | $13.94 | 10137 |
| 2024-08-09 | 14.04 | $13.97 | 12100 |
| 2024-08-08 | 14.06 | $13.87 | 9208 |
| 2024-08-07 | 14.10 | $13.64 | 8500 |
| 2024-08-06 | 14.16 | $13.65 | 4827 |
| 2024-08-05 | 14.23 | $13.60 | 7903 |
| 2024-08-02 | 14.31 | $13.96 | 4700 |
| 2024-08-01 | 14.35 | $14.12 | 15630 |
| 2024-07-31 | 14.39 | $14.33 | 8000 |
| 2024-07-30 | 14.40 | $14.21 | 13402 |
| 2024-07-29 | 14.42 | $14.24 | 28921 |
| 2024-07-26 | 14.44 | $14.25 | 6921 |
| 2024-07-25 | 14.46 | $14.16 | 11500 |
| 2024-07-24 | 14.49 | $14.23 | 18500 |
| 2024-07-23 | 14.52 | $14.39 | 516 |
| 2024-07-22 | 14.53 | $14.42 | 7600 |
| 2024-07-19 | 14.53 | $14.37 | 9900 |
| 2024-07-18 | 14.54 | $14.49 | 7800 |
| 2024-07-17 | 14.54 | $14.62 | 10308 |
| 2024-07-16 | 14.53 | $14.75 | 7836 |
| 2024-07-15 | 14.50 | $14.64 | 30100 |
| 2024-07-12 | 14.49 | $14.71 | 12300 |
| 2024-07-11 | 14.46 | $14.65 | 16405 |
| 2024-07-10 | 14.44 | $14.65 | 14624 |
| 2024-07-09 | 14.42 | $14.47 | 17800 |
| 2024-07-08 | 14.41 | $14.52 | 4818 |
| 2024-07-05 | 14.40 | $14.51 | 3400 |
| 2024-07-03 | 14.39 | $14.42 | 2916 |
| 2024-07-02 | 14.39 | $14.33 | 3900 |
| 2024-07-01 | 14.40 | $14.30 | 14317 |
| 2024-06-28 | 14.41 | $14.26 | 12413 |
| 2024-06-27 | 14.42 | $14.27 | 7500 |
| 2024-06-26 | 14.44 | $14.45 | 9900 |
| 2024-06-25 | 14.43 | $14.53 | 11417 |
| 2024-06-24 | 14.42 | $14.55 | 87600 |
| 2024-06-21 | 14.40 | $14.39 | 8000 |
| 2024-06-20 | 14.40 | $14.42 | 22700 |
| 2024-06-18 | 14.39 | $14.42 | 28500 |
| 2024-06-17 | 14.39 | $14.36 | 2500 |
| 2024-06-14 | 14.39 | $14.29 | 7500 |
| 2024-06-13 | 14.40 | $14.49 | 20607 |
| 2024-06-12 | 14.38 | $14.56 | 13900 |
| 2024-06-11 | 14.37 | $14.36 | 18341 |
| 2024-06-10 | 14.36 | $14.47 | 8100 |
| 2024-06-07 | 14.35 | $14.42 | 21428 |
| 2024-06-06 | 14.34 | $14.51 | 9500 |
| 2024-06-05 | 14.32 | $14.47 | 38505 |
| 2024-06-04 | 14.31 | $14.32 | 11100 |
| 2024-06-03 | 14.30 | $14.31 | 27500 |
| 2024-05-31 | 14.29 | $14.30 | 11519 |
| 2024-05-30 | 14.29 | $14.19 | 30120 |
| 2024-05-29 | 14.29 | $14.18 | 31001 |
| 2024-05-28 | 14.28 | $14.32 | 41914 |
| 2024-05-24 | 14.27 | $14.35 | 19527 |
| 2024-05-23 | 14.24 | $14.27 | 34200 |
| 2024-05-22 | 14.23 | $14.37 | 14300 |
| 2024-05-21 | 14.20 | $14.41 | 77800 |
| 2024-05-20 | 14.16 | $14.41 | 19500 |
| 2024-05-17 | 14.12 | $14.40 | 7008 |
| 2024-05-16 | 14.08 | $14.36 | 12538 |
| 2024-05-15 | 14.03 | $14.46 | 24600 |
| 2024-05-14 | 13.97 | $14.32 | 27200 |
| 2024-05-13 | 13.92 | $14.22 | 6300 |
| 2024-05-10 | 13.88 | $14.21 | 29200 |
| 2024-05-09 | 13.84 | $14.15 | 11100 |
| 2024-05-08 | 13.80 | $14.03 | 17129 |
| 2024-05-07 | 13.77 | $14.02 | 4800 |
| 2024-05-06 | 13.74 | $13.98 | 20101 |
| 2024-05-03 | 13.71 | $13.88 | 6200 |
| 2024-05-02 | 13.69 | $13.75 | 27313 |
| 2024-05-01 | 13.69 | $13.68 | 6812 |
| 2024-04-30 | 13.70 | $13.71 | 19100 |
| 2024-04-29 | 13.70 | $13.86 | 18120 |
| 2024-04-26 | 13.69 | $13.83 | 4334 |
| 2024-04-25 | 13.68 | $13.73 | 21739 |
| 2024-04-24 | 13.68 | $13.73 | 24506 |
| 2024-04-23 | 13.68 | $13.73 | 18900 |
| 2024-04-22 | 13.68 | $13.59 | 7832 |
| 2024-04-19 | 13.70 | $13.51 | 35440 |
| 2024-04-18 | 13.73 | $13.49 | 27600 |
| 2024-04-17 | 13.76 | $13.50 | 38900 |
| 2024-04-16 | 13.79 | $13.47 | 19131 |
| 2024-04-15 | 13.83 | $13.58 | 12745 |
| 2024-04-12 | 13.85 | $13.64 | 21121 |
| 2024-04-11 | 13.88 | $13.83 | 17700 |
| 2024-04-10 | 13.88 | $13.78 | 44435 |
| 2024-04-09 | 13.89 | $13.94 | 34200 |
| 2024-04-08 | 13.88 | $13.93 | 34500 |
| 2024-04-05 | 13.87 | $13.89 | 30900 |
| 2024-04-04 | 13.87 | $13.82 | 18500 |
| 2024-04-03 | 13.87 | $13.93 | 50500 |
| 2024-04-02 | 13.86 | $13.89 | 48743 |
| 2024-04-01 | 13.86 | $13.92 | 46900 |
| 2024-03-28 | 13.85 | $13.92 | 71220 |
| 2024-03-27 | 13.84 | $13.92 | 19200 |
| 2024-03-26 | 13.82 | $13.83 | 14917 |
| 2024-03-25 | 13.82 | $13.84 | 23035 |
| 2024-03-22 | 13.81 | $13.87 | 20716 |
| 2024-03-21 | 13.80 | $13.90 | 17322 |
| 2024-03-20 | 13.78 | $13.91 | 11905 |
| 2024-03-19 | 13.77 | $13.80 | 7000 |
| 2024-03-18 | 13.76 | $13.77 | 11025 |
| 2024-03-15 | 13.75 | $13.78 | 18440 |
| 2024-03-14 | 13.74 | $13.82 | 25800 |
| 2024-03-13 | 13.72 | $13.90 | 9430 |
| 2024-03-12 | 13.70 | $13.90 | 18105 |
| 2024-03-11 | 13.67 | $13.73 | 9602 |
| 2024-03-08 | 13.66 | $13.83 | 21814 |
| 2024-03-07 | 13.63 | $13.89 | 36226 |
| 2024-03-06 | 13.60 | $13.72 | 37910 |
| 2024-03-05 | 13.58 | $13.60 | 46749 |
| 2024-03-04 | 13.57 | $13.71 | 28600 |
| 2024-03-01 | 13.55 | $13.69 | 70841 |
| 2024-02-29 | 13.54 | $13.60 | 43500 |
| 2024-02-28 | 13.53 | $13.54 | 24115 |
| 2024-02-27 | 13.52 | $13.60 | 14500 |
| 2024-02-26 | 13.51 | $13.63 | 18612 |
| 2024-02-23 | 13.50 | $13.71 | 12800 |
| 2024-02-22 | 13.47 | $13.66 | 29542 |
| 2024-02-21 | 13.45 | $13.52 | 30100 |
| 2024-02-20 | 13.44 | $13.50 | 18902 |
| 2024-02-16 | 13.44 | $13.48 | 16236 |
| 2024-02-15 | 13.43 | $13.46 | 29444 |
| 2024-02-14 | 13.42 | $13.39 | 27100 |
| 2024-02-13 | 13.42 | $13.30 | 49709 |
| 2024-02-12 | 13.43 | $13.49 | 33846 |
| 2024-02-09 | 13.42 | $13.48 | 65900 |
| 2024-02-08 | 13.40 | $13.46 | 12200 |
| 2024-02-07 | 13.39 | $13.43 | 40800 |
| 2024-02-06 | 13.38 | $13.39 | 25800 |
| 2024-02-05 | 13.37 | $13.34 | 40449 |
| 2024-02-02 | 13.37 | $13.49 | 29400 |
| 2024-02-01 | 13.35 | $13.56 | 26600 |
| 2024-01-31 | 13.32 | $13.42 | 57849 |
| 2024-01-30 | 13.30 | $13.54 | 16133 |
| 2024-01-29 | 13.27 | $13.53 | 29118 |
| 2024-01-26 | 13.25 | $13.45 | 19600 |
| 2024-01-25 | 13.22 | $13.40 | 14614 |
| 2024-01-24 | 13.20 | $13.31 | 46200 |
| 2024-01-23 | 13.19 | $13.28 | 18300 |
| 2024-01-22 | 13.18 | $13.22 | 22212 |
| 2024-01-19 | 13.18 | $13.24 | 36503 |
| 2024-01-18 | 13.17 | $13.17 | 103400 |
| 2024-01-17 | 13.17 | $13.02 | 52211 |
| 2024-01-16 | 13.19 | $13.11 | 20713 |
| 2024-01-12 | 13.19 | $13.26 | 9914 |
| 2024-01-11 | 13.18 | $13.21 | 45947 |
| 2024-01-10 | 13.17 | $13.22 | 62000 |
| 2024-01-09 | 13.16 | $13.17 | 33145 |
| 2024-01-08 | 13.15 | $13.25 | 78100 |
| 2024-01-05 | 13.14 | $13.14 | 42104 |
| 2024-01-04 | 13.13 | $13.15 | 56800 |
| 2024-01-03 | 13.12 | $13.12 | 23708 |
| 2024-01-02 | 13.11 | $13.20 | 43944 |
| 2023-12-29 | 13.09 | $13.26 | 11116 |
| 2023-12-28 | 13.06 | $13.26 | 126534 |
| 2023-12-27 | 13.03 | $13.27 | 35043 |
| 2023-12-26 | 13.00 | $13.23 | 10812 |
| 2023-12-22 | 12.97 | $13.14 | 14623 |
| 2023-12-21 | 12.94 | $13.12 | 50520 |
| 2023-12-20 | 12.92 | $12.94 | 57400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.06
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.00
Average
15.23
Maximum
18.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.06 | $17.96 | 1108 |
| 2026-07-23 | 18.08 | $17.93 | 1100 |
| 2026-07-22 | 18.12 | $18.14 | 4300 |
| 2026-07-21 | 18.11 | $18.11 | 4322 |
| 2026-07-20 | 18.11 | $17.92 | 1100 |
| 2026-07-17 | 18.15 | $17.96 | 3500 |
| 2026-07-16 | 18.19 | $18.14 | 4300 |
| 2026-07-15 | 18.19 | $18.24 | 1329 |
| 2026-07-14 | 18.18 | $18.11 | 1400 |
| 2026-07-13 | 18.18 | $18.02 | 600 |
| 2026-07-10 | 18.21 | $18.18 | 4438 |
| 2026-07-09 | 18.21 | $18.10 | 4118 |
| 2026-07-08 | 18.23 | $18.15 | 1623 |
| 2026-07-07 | 18.23 | $18.34 | 1800 |
| 2026-07-06 | 18.20 | $18.44 | 1228 |
| 2026-07-02 | 18.14 | $18.24 | 1300 |
| 2026-07-01 | 18.12 | $17.97 | 2248 |
| 2026-06-30 | 18.14 | $18.11 | 7149 |
| 2026-06-29 | 18.14 | $18.12 | 12400 |
| 2026-06-26 | 18.14 | $18.03 | 911 |
| 2026-06-25 | 18.15 | $17.95 | 2700 |
| 2026-06-24 | 18.19 | $18.00 | 9029 |
| 2026-06-23 | 18.22 | $17.97 | 1400 |
| 2026-06-22 | 18.26 | $18.17 | 1203 |
| 2026-06-18 | 18.26 | $18.28 | 5300 |
| 2026-06-17 | 18.24 | $18.15 | 7402 |
| 2026-06-16 | 18.24 | $18.35 | 1200 |
| 2026-06-15 | 18.20 | $18.37 | 1600 |
| 2026-06-12 | 18.15 | $18.30 | 2400 |
| 2026-06-11 | 18.10 | $18.22 | 2100 |
| 2026-06-10 | 18.06 | $17.85 | 2810 |
| 2026-06-09 | 18.09 | $17.93 | 3339 |
| 2026-06-08 | 18.11 | $17.87 | 800 |
| 2026-06-05 | 18.15 | $17.80 | 2211 |
| 2026-06-04 | 18.21 | $18.27 | 5500 |
| 2026-06-03 | 18.17 | $18.25 | 1000 |
| 2026-06-02 | 18.13 | $18.31 | 11220 |
| 2026-06-01 | 18.07 | $18.20 | 2400 |
| 2026-05-29 | 18.03 | $18.06 | 608 |
| 2026-05-28 | 18.00 | $18.03 | 3841 |
| 2026-05-27 | 17.98 | $18.01 | 2300 |
| 2026-05-26 | 17.96 | $18.00 | 543 |
| 2026-05-22 | 17.94 | $17.95 | 300 |
| 2026-05-21 | 17.92 | $17.94 | 3516 |
| 2026-05-20 | 17.90 | $17.88 | 2813 |
| 2026-05-19 | 17.89 | $17.75 | 2426 |
| 2026-05-18 | 17.90 | $17.85 | 1100 |
| 2026-05-15 | 17.89 | $17.74 | 231 |
| 2026-05-14 | 17.91 | $17.99 | 6515 |
| 2026-05-13 | 17.87 | $17.90 | 1500 |
| 2026-05-12 | 17.85 | $17.78 | 4500 |
| 2026-05-11 | 17.85 | $17.82 | 900 |
| 2026-05-08 | 17.83 | $17.79 | 1616 |
| 2026-05-07 | 17.82 | $17.78 | 200 |
| 2026-05-06 | 17.81 | $18.18 | 157600 |
| 2026-05-05 | 17.71 | $17.90 | 6846 |
| 2026-05-04 | 17.66 | $17.68 | 162640 |
| 2026-05-01 | 17.64 | $17.85 | 7600 |
| 2026-04-30 | 17.58 | $17.81 | 1618 |
| 2026-04-29 | 17.53 | $17.45 | 1200 |
| 2026-04-28 | 17.53 | $17.58 | 1900 |
| 2026-04-27 | 17.51 | $17.59 | 1600 |
| 2026-04-24 | 17.49 | $17.53 | 8300 |
| 2026-04-23 | 17.47 | $17.48 | 13100 |
| 2026-04-22 | 17.46 | $17.46 | 2513 |
| 2026-04-21 | 17.45 | $17.33 | 1149 |
| 2026-04-20 | 17.47 | $17.59 | 3446 |
| 2026-04-17 | 17.44 | $17.64 | 2942 |
| 2026-04-16 | 17.39 | $17.54 | 3300 |
| 2026-04-15 | 17.35 | $17.55 | 7900 |
| 2026-04-14 | 17.30 | $17.60 | 7900 |
| 2026-04-13 | 17.24 | $17.57 | 4702 |
| 2026-04-10 | 17.17 | $17.54 | 2600 |
| 2026-04-09 | 17.10 | $17.53 | 902 |
| 2026-04-08 | 17.02 | $17.58 | 6200 |
| 2026-04-07 | 16.92 | $17.16 | 7528 |
| 2026-04-06 | 16.89 | $17.12 | 7000 |
| 2026-04-02 | 16.86 | $17.02 | 5300 |
| 2026-04-01 | 16.85 | $17.11 | 4307 |
| 2026-03-31 | 16.82 | $17.03 | 2049 |
| 2026-03-30 | 16.81 | $16.66 | 6614 |
| 2026-03-27 | 16.87 | $16.59 | 2900 |
| 2026-03-26 | 16.96 | $16.72 | 3305 |
| 2026-03-25 | 17.04 | $17.02 | 12107 |
| 2026-03-24 | 17.07 | $16.91 | 7100 |
| 2026-03-23 | 17.13 | $16.98 | 3700 |
| 2026-03-20 | 17.19 | $16.76 | 10900 |
| 2026-03-19 | 17.30 | $17.11 | 3500 |
| 2026-03-18 | 17.35 | $17.09 | 8600 |
| 2026-03-17 | 17.42 | $17.37 | 23240 |
| 2026-03-16 | 17.45 | $17.35 | 3200 |
| 2026-03-13 | 17.48 | $17.04 | 4858 |
| 2026-03-12 | 17.58 | $17.15 | 6133 |
| 2026-03-11 | 17.68 | $17.43 | 29900 |
| 2026-03-10 | 17.73 | $17.40 | 10300 |
| 2026-03-09 | 17.80 | $17.36 | 8836 |
| 2026-03-06 | 17.88 | $17.25 | 1843 |
| 2026-03-05 | 18.00 | $17.33 | 1700 |
| 2026-03-04 | 18.13 | $17.67 | 3900 |
| 2026-03-03 | 18.20 | $17.57 | 2948 |
| 2026-03-02 | 18.30 | $18.07 | 5018 |
| 2026-02-27 | 18.31 | $18.26 | 1800 |
| 2026-02-26 | 18.28 | $18.29 | 13420 |
| 2026-02-25 | 18.24 | $18.35 | 16900 |
| 2026-02-24 | 18.17 | $18.21 | 29648 |
| 2026-02-23 | 18.13 | $18.06 | 4525 |
| 2026-02-20 | 18.10 | $18.21 | 8300 |
| 2026-02-19 | 18.04 | $18.02 | 4915 |
| 2026-02-18 | 18.01 | $18.02 | 26500 |
| 2026-02-17 | 17.96 | $17.92 | 7100 |
| 2026-02-13 | 17.94 | $17.98 | 3900 |
| 2026-02-12 | 17.89 | $17.90 | 9900 |
| 2026-02-11 | 17.85 | $17.97 | 4447 |
| 2026-02-10 | 17.78 | $17.90 | 6908 |
| 2026-02-09 | 17.72 | $17.86 | 2622 |
| 2026-02-06 | 17.66 | $17.75 | 2100 |
| 2026-02-05 | 17.60 | $17.49 | 22301 |
| 2026-02-04 | 17.59 | $17.58 | 13408 |
| 2026-02-03 | 17.56 | $17.57 | 2037 |
| 2026-02-02 | 17.52 | $17.57 | 12600 |
| 2026-01-30 | 17.48 | $17.44 | 3448 |
| 2026-01-29 | 17.46 | $17.51 | 4213 |
| 2026-01-28 | 17.41 | $17.52 | 3300 |
| 2026-01-27 | 17.35 | $17.53 | 9700 |
| 2026-01-26 | 17.28 | $17.36 | 7100 |
| 2026-01-23 | 17.24 | $17.29 | 4600 |
| 2026-01-22 | 17.20 | $17.23 | 16215 |
| 2026-01-21 | 17.16 | $17.20 | 5200 |
| 2026-01-20 | 17.12 | $16.97 | 14225 |
| 2026-01-16 | 17.13 | $17.18 | 3300 |
| 2026-01-15 | 17.09 | $17.14 | 4200 |
| 2026-01-14 | 17.04 | $17.15 | 14608 |
| 2026-01-13 | 16.99 | $17.11 | 7300 |
| 2026-01-12 | 16.94 | $17.17 | 11100 |
| 2026-01-09 | 16.87 | $17.11 | 2400 |
| 2026-01-08 | 16.79 | $16.95 | 747 |
| 2026-01-07 | 16.74 | $16.84 | 2100 |
| 2026-01-06 | 16.70 | $16.98 | 2831 |
| 2026-01-05 | 16.62 | $16.85 | 4046 |
| 2026-01-02 | 16.56 | $16.66 | 3607 |
| 2025-12-31 | 16.53 | $16.50 | 5400 |
| 2025-12-30 | 16.52 | $16.58 | 3800 |
| 2025-12-29 | 16.50 | $16.56 | 4800 |
| 2025-12-26 | 16.47 | $16.56 | 1205 |
| 2025-12-24 | 16.44 | $16.51 | 3000 |
| 2025-12-23 | 16.42 | $16.47 | 7900 |
| 2025-12-22 | 16.40 | $16.38 | 2533 |
| 2025-12-19 | 16.40 | $16.33 | 900 |
| 2025-12-18 | 16.41 | $16.35 | 16619 |
| 2025-12-17 | 16.41 | $16.26 | 4635 |
| 2025-12-16 | 16.43 | $16.37 | 20000 |
| 2025-12-15 | 16.43 | $16.44 | 8536 |
| 2025-12-12 | 16.42 | $16.39 | 32622 |
| 2025-12-11 | 16.41 | $16.56 | 5013 |
| 2025-12-10 | 16.37 | $16.52 | 14400 |
| 2025-12-09 | 16.32 | $16.37 | 9324 |
| 2025-12-08 | 16.30 | $16.35 | 4215 |
| 2025-12-05 | 16.29 | $16.40 | 3215 |
| 2025-12-04 | 16.26 | $16.40 | 12019 |
| 2025-12-03 | 16.22 | $16.39 | 19220 |
| 2025-12-02 | 16.18 | $16.24 | 6610 |
| 2025-12-01 | 16.16 | $16.27 | 3761 |
| 2025-11-28 | 16.14 | $16.34 | 500 |
| 2025-11-26 | 16.09 | $16.30 | 5300 |
| 2025-11-25 | 16.05 | $16.21 | 7000 |
| 2025-11-24 | 16.02 | $16.02 | 2733 |
| 2025-11-21 | 16.02 | $15.94 | 2920 |
| 2025-11-20 | 16.05 | $15.80 | 6200 |
| 2025-11-19 | 16.10 | $15.92 | 6700 |
| 2025-11-18 | 16.14 | $15.94 | 3100 |
| 2025-11-17 | 16.18 | $16.04 | 5300 |
| 2025-11-14 | 16.21 | $16.20 | 2605 |
| 2025-11-13 | 16.21 | $16.21 | 13000 |
| 2025-11-12 | 16.20 | $16.34 | 2830 |
| 2025-11-11 | 16.17 | $16.30 | 7112 |
| 2025-11-10 | 16.14 | $16.17 | 3400 |
| 2025-11-07 | 16.13 | $15.99 | 5100 |
| 2025-11-06 | 16.16 | $15.97 | 12100 |
| 2025-11-05 | 16.20 | $16.09 | 1749 |
| 2025-11-04 | 16.22 | $16.01 | 2837 |
| 2025-11-03 | 16.25 | $16.18 | 648 |
| 2025-10-31 | 16.26 | $16.21 | 3800 |
| 2025-10-30 | 16.26 | $16.11 | 1100 |
| 2025-10-29 | 16.29 | $16.23 | 2400 |
| 2025-10-28 | 16.29 | $16.33 | 14317 |
| 2025-10-27 | 16.27 | $16.36 | 16513 |
| 2025-10-24 | 16.23 | $16.27 | 2500 |
| 2025-10-23 | 16.22 | $16.23 | 2841 |
| 2025-10-22 | 16.20 | $16.16 | 100 |
| 2025-10-21 | 16.20 | $16.23 | 800 |
| 2025-10-20 | 16.19 | $16.26 | 1836 |
| 2025-10-17 | 16.16 | $16.23 | 1600 |
| 2025-10-16 | 16.14 | $16.24 | 4408 |
| 2025-10-15 | 16.11 | $16.17 | 400 |
| 2025-10-14 | 16.09 | $16.07 | 7000 |
| 2025-10-13 | 16.09 | $16.03 | 7100 |
| 2025-10-10 | 16.09 | $15.82 | 900 |
| 2025-10-09 | 16.14 | $16.07 | 11416 |
| 2025-10-08 | 16.15 | $16.16 | 10700 |
| 2025-10-07 | 16.13 | $16.11 | 12400 |
| 2025-10-06 | 16.13 | $16.19 | 1000 |
| 2025-10-03 | 16.10 | $16.16 | 3000 |
| 2025-10-02 | 16.08 | $16.10 | 7943 |
| 2025-10-01 | 16.06 | $16.11 | 15923 |
| 2025-09-30 | 16.04 | $16.01 | 2900 |
| 2025-09-29 | 16.04 | $15.92 | 3036 |
| 2025-09-26 | 16.06 | $15.87 | 700 |
| 2025-09-25 | 16.08 | $15.80 | 2300 |
| 2025-09-24 | 16.13 | $15.95 | 537 |
| 2025-09-23 | 16.15 | $16.11 | 3800 |
| 2025-09-22 | 16.15 | $16.14 | 2528 |
| 2025-09-19 | 16.13 | $16.09 | 1900 |
| 2025-09-18 | 16.12 | $16.15 | 2400 |
| 2025-09-17 | 16.09 | $16.10 | 1400 |
| 2025-09-16 | 16.07 | $16.19 | 5337 |
| 2025-09-15 | 16.03 | $16.18 | 3800 |
| 2025-09-12 | 15.98 | $16.11 | 4922 |
| 2025-09-11 | 15.93 | $16.17 | 1200 |
| 2025-09-10 | 15.87 | $16.01 | 12200 |
| 2025-09-09 | 15.83 | $15.90 | 6009 |
| 2025-09-08 | 15.80 | $15.83 | 3200 |
| 2025-09-05 | 15.78 | $15.77 | 2225 |
| 2025-09-04 | 15.78 | $15.73 | 3411 |
| 2025-09-03 | 15.78 | $15.66 | 8613 |
| 2025-09-02 | 15.80 | $15.64 | 2944 |
| 2025-08-29 | 15.82 | $15.73 | 1817 |
| 2025-08-28 | 15.82 | $15.81 | 6000 |
| 2025-08-27 | 15.81 | $15.77 | 3300 |
| 2025-08-26 | 15.81 | $15.74 | 44147 |
| 2025-08-25 | 15.81 | $15.77 | 1817 |
| 2025-08-22 | 15.80 | $15.93 | 7400 |
| 2025-08-21 | 15.76 | $15.69 | 1303 |
| 2025-08-20 | 15.76 | $15.78 | 13300 |
| 2025-08-19 | 15.74 | $15.71 | 5700 |
| 2025-08-18 | 15.73 | $15.76 | 2800 |
| 2025-08-15 | 15.71 | $15.79 | 345 |
| 2025-08-14 | 15.68 | $15.76 | 2300 |
| 2025-08-13 | 15.65 | $15.81 | 2600 |
| 2025-08-12 | 15.60 | $15.72 | 8322 |
| 2025-08-11 | 15.57 | $15.60 | 2800 |
| 2025-08-08 | 15.55 | $15.64 | 903 |
| 2025-08-07 | 15.53 | $15.55 | 1000 |
| 2025-08-06 | 15.51 | $15.47 | 603 |
| 2025-08-05 | 15.51 | $15.46 | 4706 |
| 2025-08-04 | 15.52 | $15.48 | 500 |
| 2025-08-01 | 15.51 | $15.30 | 2000 |
| 2025-07-31 | 15.55 | $15.30 | 1300 |
| 2025-07-30 | 15.59 | $15.44 | 1814 |
| 2025-07-29 | 15.61 | $15.54 | 4300 |
| 2025-07-28 | 15.61 | $15.50 | 4634 |
| 2025-07-25 | 15.61 | $15.68 | 1944 |
| 2025-07-24 | 15.58 | $15.68 | 1821 |
| 2025-07-23 | 15.54 | $15.71 | 2900 |
| 2025-07-22 | 15.49 | $15.48 | 5316 |
| 2025-07-21 | 15.47 | $15.41 | 2221 |
| 2025-07-18 | 15.47 | $15.36 | 1300 |
| 2025-07-17 | 15.48 | $15.43 | 14700 |
| 2025-07-16 | 15.48 | $15.38 | 1914 |
| 2025-07-15 | 15.48 | $15.29 | 3807 |
| 2025-07-14 | 15.50 | $15.37 | 1500 |
| 2025-07-11 | 15.51 | $15.41 | 200 |
| 2025-07-10 | 15.51 | $15.48 | 3025 |
| 2025-07-09 | 15.49 | $15.46 | 3300 |
| 2025-07-08 | 15.48 | $15.40 | 230 |
| 2025-07-07 | 15.47 | $15.37 | 1900 |
| 2025-07-03 | 15.47 | $15.57 | 4000 |
| 2025-07-02 | 15.42 | $15.49 | 3200 |
| 2025-07-01 | 15.38 | $15.40 | 4200 |
| 2025-06-30 | 15.35 | $15.38 | 3825 |
| 2025-06-27 | 15.32 | $15.35 | 4505 |
| 2025-06-26 | 15.30 | $15.24 | 3300 |
| 2025-06-25 | 15.28 | $15.24 | 3450 |
| 2025-06-24 | 15.27 | $15.29 | 12418 |
| 2025-06-23 | 15.24 | $15.09 | 3701 |
| 2025-06-20 | 15.25 | $14.99 | 5100 |
| 2025-06-18 | 15.28 | $15.12 | 3102 |
| 2025-06-17 | 15.29 | $15.08 | 900 |
| 2025-06-16 | 15.30 | $15.24 | 3700 |
| 2025-06-13 | 15.28 | $15.16 | 5600 |
| 2025-06-12 | 15.27 | $15.34 | 3603 |
| 2025-06-11 | 15.23 | $15.17 | 4300 |
| 2025-06-10 | 15.21 | $15.17 | 10600 |
| 2025-06-09 | 15.18 | $15.18 | 4800 |
| 2025-06-06 | 15.14 | $15.13 | 6221 |
| 2025-06-05 | 15.11 | $15.09 | 3342 |
| 2025-06-04 | 15.08 | $15.08 | 500 |
| 2025-06-03 | 15.05 | $15.04 | 2100 |
| 2025-06-02 | 15.01 | $15.05 | 4430 |
| 2025-05-30 | 14.97 | $14.96 | 1600 |
| 2025-05-29 | 14.94 | $14.92 | 3200 |
| 2025-05-28 | 14.91 | $14.89 | 2100 |
| 2025-05-27 | 14.88 | $14.98 | 9435 |
| 2025-05-23 | 14.82 | $14.79 | 4500 |
| 2025-05-22 | 14.80 | $14.79 | 2900 |
| 2025-05-21 | 14.76 | $14.80 | 11805 |
| 2025-05-20 | 14.72 | $14.89 | 5200 |
| 2025-05-19 | 14.65 | $14.85 | 3100 |
| 2025-05-16 | 14.57 | $14.77 | 5029 |
| 2025-05-15 | 14.50 | $14.70 | 11300 |
| 2025-05-14 | 14.43 | $14.55 | 13800 |
| 2025-05-13 | 14.39 | $14.50 | 6200 |
| 2025-05-12 | 14.34 | $14.48 | 2100 |
| 2025-05-09 | 14.28 | $14.34 | 3400 |
| 2025-05-08 | 14.25 | $14.32 | 18200 |
| 2025-05-07 | 14.21 | $14.38 | 5220 |
| 2025-05-06 | 14.16 | $14.41 | 5604 |
| 2025-05-05 | 14.09 | $14.45 | 5338 |
| 2025-05-02 | 14.00 | $14.43 | 2740 |
| 2025-05-01 | 13.89 | $14.16 | 3500 |
| 2025-04-30 | 13.83 | $14.18 | 3441 |
| 2025-04-29 | 13.76 | $14.09 | 11836 |
| 2025-04-28 | 13.69 | $14.06 | 1540 |
| 2025-04-25 | 13.61 | $13.97 | 1900 |
| 2025-04-24 | 13.54 | $13.95 | 3700 |
| 2025-04-23 | 13.47 | $13.79 | 3300 |
| 2025-04-22 | 13.42 | $13.76 | 3800 |
| 2025-04-21 | 13.37 | $13.48 | 2600 |
| 2025-04-17 | 13.37 | $13.64 | 6200 |
| 2025-04-16 | 13.33 | $13.50 | 3825 |
| 2025-04-15 | 13.33 | $13.59 | 5826 |
| 2025-04-14 | 13.30 | $13.56 | 3132 |
| 2025-04-11 | 13.28 | $13.44 | 9424 |
| 2025-04-10 | 13.28 | $13.23 | 92324 |
| 2025-04-09 | 13.33 | $13.28 | 7100 |
| 2025-04-08 | 13.38 | $12.55 | 5900 |
| 2025-04-07 | 13.59 | $12.63 | 6549 |
| 2025-04-04 | 13.82 | $12.85 | 11600 |
| 2025-04-03 | 14.04 | $13.69 | 6823 |
| 2025-04-02 | 14.12 | $14.00 | 2816 |
| 2025-04-01 | 14.15 | $13.96 | 1100 |
| 2025-03-31 | 14.19 | $13.96 | 12144 |
| 2025-03-28 | 14.23 | $13.94 | 40734 |
| 2025-03-27 | 14.29 | $14.12 | 4604 |
| 2025-03-26 | 14.32 | $14.23 | 2800 |
| 2025-03-25 | 14.33 | $14.33 | 9320 |
| 2025-03-24 | 14.32 | $14.31 | 2017 |
| 2025-03-21 | 14.31 | $14.29 | 3300 |
| 2025-03-20 | 14.30 | $14.33 | 1630 |
| 2025-03-19 | 14.29 | $14.41 | 5727 |
| 2025-03-18 | 14.25 | $14.32 | 2700 |
| 2025-03-17 | 14.23 | $14.37 | 2600 |
| 2025-03-14 | 14.19 | $14.24 | 3446 |
| 2025-03-13 | 14.17 | $13.97 | 3800 |
| 2025-03-12 | 14.21 | $14.07 | 8600 |
| 2025-03-11 | 14.23 | $14.02 | 10046 |
| 2025-03-10 | 14.27 | $14.09 | 12900 |
| 2025-03-07 | 14.29 | $14.35 | 9121 |
| 2025-03-06 | 14.27 | $14.20 | 8300 |
| 2025-03-05 | 14.27 | $14.36 | 5116 |
| 2025-03-04 | 14.24 | $14.15 | 43700 |
| 2025-03-03 | 14.24 | $14.21 | 11146 |
| 2025-02-28 | 14.23 | $14.16 | 8300 |
| 2025-02-27 | 14.23 | $14.08 | 7500 |
| 2025-02-26 | 14.25 | $14.26 | 6900 |
| 2025-02-25 | 14.23 | $14.22 | 7600 |
| 2025-02-24 | 14.22 | $14.16 | 13500 |
| 2025-02-21 | 14.21 | $14.23 | 7400 |
| 2025-02-20 | 14.19 | $14.32 | 8600 |
| 2025-02-19 | 14.15 | $14.30 | 23803 |
| 2025-02-18 | 14.10 | $14.27 | 8400 |
| 2025-02-14 | 14.05 | $14.19 | 3223 |
| 2025-02-13 | 14.01 | $14.18 | 4911 |
| 2025-02-12 | 13.96 | $14.02 | 5405 |
| 2025-02-11 | 13.94 | $14.06 | 5500 |
| 2025-02-10 | 13.91 | $13.98 | 13611 |
| 2025-02-07 | 13.89 | $13.87 | 2236 |
| 2025-02-06 | 13.88 | $13.97 | 5300 |
| 2025-02-05 | 13.86 | $13.90 | 4600 |
| 2025-02-04 | 13.85 | $13.82 | 12830 |
| 2025-02-03 | 13.85 | $13.74 | 28500 |
| 2025-01-31 | 13.86 | $13.82 | 8816 |
| 2025-01-30 | 13.86 | $13.94 | 21426 |
| 2025-01-29 | 13.84 | $13.85 | 7100 |
| 2025-01-28 | 13.83 | $13.87 | 6318 |
| 2025-01-27 | 13.82 | $13.90 | 5900 |
| 2025-01-24 | 13.80 | $14.12 | 7500 |
| 2025-01-23 | 13.72 | $14.12 | 7312 |
| 2025-01-22 | 13.64 | $14.05 | 6400 |
| 2025-01-21 | 13.56 | $14.00 | 7933 |
| 2025-01-17 | 13.47 | $13.80 | 18800 |
| 2025-01-16 | 13.41 | $13.72 | 18736 |
| 2025-01-15 | 13.36 | $13.51 | 11500 |
| 2025-01-14 | 13.35 | $13.39 | 20746 |
| 2025-01-13 | 13.37 | $13.30 | 3900 |
| 2025-01-10 | 13.40 | $13.33 | 12844 |
| 2025-01-08 | 13.44 | $13.55 | 5700 |
| 2025-01-07 | 13.43 | $13.50 | 11236 |
| 2025-01-06 | 13.44 | $13.52 | 5200 |
| 2025-01-03 | 13.45 | $13.46 | 5600 |
| 2025-01-02 | 13.47 | $13.36 | 6500 |
| 2024-12-31 | 13.51 | $13.39 | 10703 |
| 2024-12-30 | 13.56 | $13.45 | 8535 |
| 2024-12-27 | 13.60 | $13.55 | 4000 |
| 2024-12-26 | 13.63 | $13.60 | 3400 |
| 2024-12-24 | 13.66 | $13.59 | 2500 |
| 2024-12-23 | 13.69 | $13.58 | 37000 |
| 2024-12-20 | 13.73 | $13.44 | 15900 |
| 2024-12-19 | 13.81 | $13.48 | 12400 |
| 2024-12-18 | 13.89 | $13.54 | 8709 |
| 2024-12-17 | 13.98 | $13.86 | 4945 |
| 2024-12-16 | 14.01 | $13.92 | 7341 |
| 2024-12-13 | 14.03 | $13.95 | 21200 |
| 2024-12-12 | 14.05 | $14.02 | 7800 |
| 2024-12-11 | 14.06 | $14.07 | 7932 |
| 2024-12-10 | 14.06 | $14.03 | 4326 |
| 2024-12-09 | 14.07 | $14.13 | 12017 |
| 2024-12-06 | 14.06 | $14.17 | 4317 |
| 2024-12-05 | 14.04 | $14.22 | 15300 |
| 2024-12-04 | 14.00 | $14.20 | 4200 |
| 2024-12-03 | 13.97 | $14.15 | 7300 |
| 2024-12-02 | 13.94 | $14.13 | 5333 |
| 2024-11-29 | 13.91 | $14.12 | 4100 |
| 2024-11-27 | 13.88 | $13.98 | 25005 |
| 2024-11-26 | 13.87 | $14.01 | 80926 |
| 2024-11-25 | 13.85 | $14.02 | 6738 |
| 2024-11-22 | 13.84 | $13.97 | 9000 |
| 2024-11-21 | 13.83 | $13.87 | 26400 |
| 2024-11-20 | 13.84 | $13.80 | 3700 |
| 2024-11-19 | 13.87 | $13.86 | 3000 |
| 2024-11-18 | 13.89 | $13.86 | 4609 |
| 2024-11-15 | 13.91 | $13.76 | 3300 |
| 2024-11-14 | 13.97 | $13.80 | 10200 |
| 2024-11-13 | 14.02 | $13.90 | 1800 |
| 2024-11-12 | 14.06 | $13.94 | 2000 |
| 2024-11-11 | 14.10 | $14.12 | 5744 |
| 2024-11-08 | 14.12 | $14.18 | 11900 |
| 2024-11-07 | 14.12 | $14.23 | 42125 |
| 2024-11-06 | 14.11 | $14.07 | 9526 |
| 2024-11-05 | 14.13 | $14.10 | 2800 |
| 2024-11-04 | 14.15 | $13.97 | 4400 |
| 2024-11-01 | 14.21 | $13.99 | 15200 |
| 2024-10-31 | 14.27 | $14.00 | 2638 |
| 2024-10-30 | 14.33 | $14.17 | 3000 |
| 2024-10-29 | 14.37 | $14.26 | 3700 |
| 2024-10-28 | 14.41 | $14.32 | 5835 |
| 2024-10-25 | 14.43 | $14.29 | 3334 |
| 2024-10-24 | 14.46 | $14.31 | 2916 |
| 2024-10-23 | 14.50 | $14.30 | 6500 |
| 2024-10-22 | 14.54 | $14.39 | 4825 |
| 2024-10-21 | 14.57 | $14.47 | 4600 |
| 2024-10-18 | 14.58 | $14.60 | 7404 |
| 2024-10-17 | 14.58 | $14.61 | 6215 |
| 2024-10-16 | 14.57 | $14.55 | 6334 |
| 2024-10-15 | 14.56 | $14.52 | 7705 |
| 2024-10-14 | 14.57 | $14.64 | 6400 |
| 2024-10-11 | 14.55 | $14.58 | 6600 |
| 2024-10-10 | 14.54 | $14.45 | 4241 |
| 2024-10-09 | 14.56 | $14.54 | 14200 |
| 2024-10-08 | 14.56 | $14.46 | 12923 |
| 2024-10-07 | 14.57 | $14.45 | 5100 |
| 2024-10-04 | 14.60 | $14.48 | 16600 |
| 2024-10-03 | 14.61 | $14.40 | 5409 |
| 2024-10-02 | 14.65 | $14.54 | 14749 |
| 2024-10-01 | 14.66 | $14.57 | 5400 |
| 2024-09-30 | 14.67 | $14.63 | 15745 |
| 2024-09-27 | 14.67 | $14.70 | 14928 |
| 2024-09-26 | 14.65 | $14.74 | 8700 |
| 2024-09-25 | 14.61 | $14.64 | 4423 |
| 2024-09-24 | 14.60 | $14.72 | 31500 |
| 2024-09-23 | 14.56 | $14.62 | 2342 |
| 2024-09-20 | 14.54 | $14.62 | 500 |
| 2024-09-19 | 14.51 | $14.71 | 5700 |
| 2024-09-18 | 14.46 | $14.45 | 9000 |
| 2024-09-17 | 14.45 | $14.49 | 7800 |
| 2024-09-16 | 14.44 | $14.60 | 12600 |
| 2024-09-13 | 14.40 | $14.49 | 9500 |
| 2024-09-12 | 14.38 | $14.44 | 8300 |
| 2024-09-11 | 14.36 | $14.35 | 4900 |
| 2024-09-10 | 14.36 | $14.28 | 8519 |
| 2024-09-09 | 14.37 | $14.24 | 18300 |
| 2024-09-06 | 14.40 | $14.09 | 14800 |
| 2024-09-05 | 14.46 | $14.29 | 7401 |
| 2024-09-04 | 14.48 | $14.35 | 9900 |
| 2024-09-03 | 14.50 | $14.39 | 7209 |
| 2024-08-30 | 14.51 | $14.63 | 4914 |
| 2024-08-29 | 14.47 | $14.59 | 2847 |
| 2024-08-28 | 14.44 | $14.56 | 7402 |
| 2024-08-27 | 14.40 | $14.60 | 12400 |
| 2024-08-26 | 14.35 | $14.56 | 2908 |
| 2024-08-23 | 14.30 | $14.61 | 2900 |
| 2024-08-22 | 14.23 | $14.36 | 3600 |
| 2024-08-21 | 14.21 | $14.48 | 7500 |
| 2024-08-20 | 14.15 | $14.40 | 1900 |
| 2024-08-19 | 14.10 | $14.44 | 3000 |
| 2024-08-16 | 14.03 | $14.33 | 5041 |
| 2024-08-15 | 13.98 | $14.26 | 5000 |
| 2024-08-14 | 13.94 | $14.16 | 19643 |
| 2024-08-13 | 13.91 | $14.11 | 7233 |
| 2024-08-12 | 13.88 | $13.94 | 10137 |
| 2024-08-09 | 13.89 | $13.97 | 12100 |
| 2024-08-08 | 13.90 | $13.87 | 9208 |
| 2024-08-07 | 13.93 | $13.64 | 8500 |
| 2024-08-06 | 14.01 | $13.65 | 4827 |
| 2024-08-05 | 14.10 | $13.60 | 7903 |
| 2024-08-02 | 14.22 | $13.96 | 4700 |
| 2024-08-01 | 14.29 | $14.12 | 15630 |
| 2024-07-31 | 14.33 | $14.33 | 8000 |
| 2024-07-30 | 14.33 | $14.21 | 13402 |
| 2024-07-29 | 14.37 | $14.24 | 28921 |
| 2024-07-26 | 14.40 | $14.25 | 6921 |
| 2024-07-25 | 14.43 | $14.16 | 11500 |
| 2024-07-24 | 14.49 | $14.23 | 18500 |
| 2024-07-23 | 14.54 | $14.39 | 516 |
| 2024-07-22 | 14.56 | $14.42 | 7600 |
| 2024-07-19 | 14.59 | $14.37 | 9900 |
| 2024-07-18 | 14.62 | $14.49 | 7800 |
| 2024-07-17 | 14.64 | $14.62 | 10308 |
| 2024-07-16 | 14.63 | $14.75 | 7836 |
| 2024-07-15 | 14.60 | $14.64 | 30100 |
| 2024-07-12 | 14.58 | $14.71 | 12300 |
| 2024-07-11 | 14.54 | $14.65 | 16405 |
| 2024-07-10 | 14.50 | $14.65 | 14624 |
| 2024-07-09 | 14.46 | $14.47 | 17800 |
| 2024-07-08 | 14.46 | $14.52 | 4818 |
| 2024-07-05 | 14.44 | $14.51 | 3400 |
| 2024-07-03 | 14.42 | $14.42 | 2916 |
| 2024-07-02 | 14.41 | $14.33 | 3900 |
| 2024-07-01 | 14.42 | $14.30 | 14317 |
| 2024-06-28 | 14.44 | $14.26 | 12413 |
| 2024-06-27 | 14.47 | $14.27 | 7500 |
| 2024-06-26 | 14.51 | $14.45 | 9900 |
| 2024-06-25 | 14.51 | $14.53 | 11417 |
| 2024-06-24 | 14.49 | $14.55 | 87600 |
| 2024-06-21 | 14.47 | $14.39 | 8000 |
| 2024-06-20 | 14.47 | $14.42 | 22700 |
| 2024-06-18 | 14.47 | $14.42 | 28500 |
| 2024-06-17 | 14.47 | $14.36 | 2500 |
| 2024-06-14 | 14.48 | $14.29 | 7500 |
| 2024-06-13 | 14.50 | $14.49 | 20607 |
| 2024-06-12 | 14.49 | $14.56 | 13900 |
| 2024-06-11 | 14.46 | $14.36 | 18341 |
| 2024-06-10 | 14.46 | $14.47 | 8100 |
| 2024-06-07 | 14.44 | $14.42 | 21428 |
| 2024-06-06 | 14.43 | $14.51 | 9500 |
| 2024-06-05 | 14.40 | $14.47 | 38505 |
| 2024-06-04 | 14.37 | $14.32 | 11100 |
| 2024-06-03 | 14.36 | $14.31 | 27500 |
| 2024-05-31 | 14.36 | $14.30 | 11519 |
| 2024-05-30 | 14.36 | $14.19 | 30120 |
| 2024-05-29 | 14.37 | $14.18 | 31001 |
| 2024-05-28 | 14.39 | $14.32 | 41914 |
| 2024-05-24 | 14.39 | $14.35 | 19527 |
| 2024-05-23 | 14.38 | $14.27 | 34200 |
| 2024-05-22 | 14.38 | $14.37 | 14300 |
| 2024-05-21 | 14.35 | $14.41 | 77800 |
| 2024-05-20 | 14.32 | $14.41 | 19500 |
| 2024-05-17 | 14.27 | $14.40 | 7008 |
| 2024-05-16 | 14.23 | $14.36 | 12538 |
| 2024-05-15 | 14.18 | $14.46 | 24600 |
| 2024-05-14 | 14.10 | $14.32 | 27200 |
| 2024-05-13 | 14.04 | $14.22 | 6300 |
| 2024-05-10 | 13.99 | $14.21 | 29200 |
| 2024-05-09 | 13.93 | $14.15 | 11100 |
| 2024-05-08 | 13.87 | $14.03 | 17129 |
| 2024-05-07 | 13.83 | $14.02 | 4800 |
| 2024-05-06 | 13.79 | $13.98 | 20101 |
| 2024-05-03 | 13.74 | $13.88 | 6200 |
| 2024-05-02 | 13.71 | $13.75 | 27313 |
| 2024-05-01 | 13.71 | $13.68 | 6812 |
| 2024-04-30 | 13.71 | $13.71 | 19100 |
| 2024-04-29 | 13.72 | $13.86 | 18120 |
| 2024-04-26 | 13.69 | $13.83 | 4334 |
| 2024-04-25 | 13.66 | $13.73 | 21739 |
| 2024-04-24 | 13.65 | $13.73 | 24506 |
| 2024-04-23 | 13.64 | $13.73 | 18900 |
| 2024-04-22 | 13.62 | $13.59 | 7832 |
| 2024-04-19 | 13.64 | $13.51 | 35440 |
| 2024-04-18 | 13.67 | $13.49 | 27600 |
| 2024-04-17 | 13.71 | $13.50 | 38900 |
| 2024-04-16 | 13.76 | $13.47 | 19131 |
| 2024-04-15 | 13.82 | $13.58 | 12745 |
| 2024-04-12 | 13.87 | $13.64 | 21121 |
| 2024-04-11 | 13.92 | $13.83 | 17700 |
| 2024-04-10 | 13.93 | $13.78 | 44435 |
| 2024-04-09 | 13.95 | $13.94 | 34200 |
| 2024-04-08 | 13.94 | $13.93 | 34500 |
| 2024-04-05 | 13.93 | $13.89 | 30900 |
| 2024-04-04 | 13.93 | $13.82 | 18500 |
| 2024-04-03 | 13.95 | $13.93 | 50500 |
| 2024-04-02 | 13.94 | $13.89 | 48743 |
| 2024-04-01 | 13.93 | $13.92 | 46900 |
| 2024-03-28 | 13.92 | $13.92 | 71220 |
| 2024-03-27 | 13.91 | $13.92 | 19200 |
| 2024-03-26 | 13.90 | $13.83 | 14917 |
| 2024-03-25 | 13.90 | $13.84 | 23035 |
| 2024-03-22 | 13.90 | $13.87 | 20716 |
| 2024-03-21 | 13.89 | $13.90 | 17322 |
| 2024-03-20 | 13.87 | $13.91 | 11905 |
| 2024-03-19 | 13.85 | $13.80 | 7000 |
| 2024-03-18 | 13.85 | $13.77 | 11025 |
| 2024-03-15 | 13.85 | $13.78 | 18440 |
| 2024-03-14 | 13.85 | $13.82 | 25800 |
| 2024-03-13 | 13.83 | $13.90 | 9430 |
| 2024-03-12 | 13.80 | $13.90 | 18105 |
| 2024-03-11 | 13.77 | $13.73 | 9602 |
| 2024-03-08 | 13.76 | $13.83 | 21814 |
| 2024-03-07 | 13.73 | $13.89 | 36226 |
| 2024-03-06 | 13.68 | $13.72 | 37910 |
| 2024-03-05 | 13.66 | $13.60 | 46749 |
| 2024-03-04 | 13.66 | $13.71 | 28600 |
| 2024-03-01 | 13.64 | $13.69 | 70841 |
| 2024-02-29 | 13.62 | $13.60 | 43500 |
| 2024-02-28 | 13.61 | $13.54 | 24115 |
| 2024-02-27 | 13.61 | $13.60 | 14500 |
| 2024-02-26 | 13.60 | $13.63 | 18612 |
| 2024-02-23 | 13.58 | $13.71 | 12800 |
| 2024-02-22 | 13.54 | $13.66 | 29542 |
| 2024-02-21 | 13.51 | $13.52 | 30100 |
| 2024-02-20 | 13.50 | $13.50 | 18902 |
| 2024-02-16 | 13.49 | $13.48 | 16236 |
| 2024-02-15 | 13.48 | $13.46 | 29444 |
| 2024-02-14 | 13.47 | $13.39 | 27100 |
| 2024-02-13 | 13.48 | $13.30 | 49709 |
| 2024-02-12 | 13.50 | $13.49 | 33846 |
| 2024-02-09 | 13.49 | $13.48 | 65900 |
| 2024-02-08 | 13.48 | $13.46 | 12200 |
| 2024-02-07 | 13.48 | $13.43 | 40800 |
| 2024-02-06 | 13.47 | $13.39 | 25800 |
| 2024-02-05 | 13.48 | $13.34 | 40449 |
| 2024-02-02 | 13.49 | $13.49 | 29400 |
| 2024-02-01 | 13.47 | $13.56 | 26600 |
| 2024-01-31 | 13.44 | $13.42 | 57849 |
| 2024-01-30 | 13.42 | $13.54 | 16133 |
| 2024-01-29 | 13.38 | $13.53 | 29118 |
| 2024-01-26 | 13.34 | $13.45 | 19600 |
| 2024-01-25 | 13.30 | $13.40 | 14614 |
| 2024-01-24 | 13.27 | $13.31 | 46200 |
| 2024-01-23 | 13.25 | $13.28 | 18300 |
| 2024-01-22 | 13.24 | $13.22 | 22212 |
| 2024-01-19 | 13.23 | $13.24 | 36503 |
| 2024-01-18 | 13.22 | $13.17 | 103400 |
| 2024-01-17 | 13.22 | $13.02 | 52211 |
| 2024-01-16 | 13.25 | $13.11 | 20713 |
| 2024-01-12 | 13.27 | $13.26 | 9914 |
| 2024-01-11 | 13.25 | $13.21 | 45947 |
| 2024-01-10 | 13.25 | $13.22 | 62000 |
| 2024-01-09 | 13.24 | $13.17 | 33145 |
| 2024-01-08 | 13.24 | $13.25 | 78100 |
| 2024-01-05 | 13.22 | $13.14 | 42104 |
| 2024-01-04 | 13.22 | $13.15 | 56800 |
| 2024-01-03 | 13.22 | $13.12 | 23708 |
| 2024-01-02 | 13.23 | $13.20 | 43944 |
| 2023-12-29 | 13.21 | $13.26 | 11116 |
| 2023-12-28 | 13.18 | $13.26 | 126534 |
| 2023-12-27 | 13.15 | $13.27 | 35043 |
| 2023-12-26 | 13.11 | $13.23 | 10812 |
| 2023-12-22 | 13.06 | $13.14 | 14623 |
| 2023-12-21 | 13.03 | $13.12 | 50520 |
| 2023-12-20 | 13.00 | $12.94 | 57400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.00
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.01
Average
15.23
Maximum
18.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.00 | $17.96 | 1108 |
| 2026-07-23 | 18.03 | $17.93 | 1100 |
| 2026-07-22 | 18.07 | $18.14 | 4300 |
| 2026-07-21 | 18.05 | $18.11 | 4322 |
| 2026-07-20 | 18.05 | $17.92 | 1100 |
| 2026-07-17 | 18.10 | $17.96 | 3500 |
| 2026-07-16 | 18.15 | $18.14 | 4300 |
| 2026-07-15 | 18.16 | $18.24 | 1329 |
| 2026-07-14 | 18.13 | $18.11 | 1400 |
| 2026-07-13 | 18.15 | $18.02 | 600 |
| 2026-07-10 | 18.19 | $18.18 | 4438 |
| 2026-07-09 | 18.19 | $18.10 | 4118 |
| 2026-07-08 | 18.21 | $18.15 | 1623 |
| 2026-07-07 | 18.23 | $18.34 | 1800 |
| 2026-07-06 | 18.18 | $18.44 | 1228 |
| 2026-07-02 | 18.10 | $18.24 | 1300 |
| 2026-07-01 | 18.05 | $17.97 | 2248 |
| 2026-06-30 | 18.09 | $18.11 | 7149 |
| 2026-06-29 | 18.08 | $18.12 | 12400 |
| 2026-06-26 | 18.08 | $18.03 | 911 |
| 2026-06-25 | 18.10 | $17.95 | 2700 |
| 2026-06-24 | 18.15 | $18.00 | 9029 |
| 2026-06-23 | 18.19 | $17.97 | 1400 |
| 2026-06-22 | 18.25 | $18.17 | 1203 |
| 2026-06-18 | 18.27 | $18.28 | 5300 |
| 2026-06-17 | 18.24 | $18.15 | 7402 |
| 2026-06-16 | 18.25 | $18.35 | 1200 |
| 2026-06-15 | 18.20 | $18.37 | 1600 |
| 2026-06-12 | 18.13 | $18.30 | 2400 |
| 2026-06-11 | 18.07 | $18.22 | 2100 |
| 2026-06-10 | 18.02 | $17.85 | 2810 |
| 2026-06-09 | 18.07 | $17.93 | 3339 |
| 2026-06-08 | 18.10 | $17.87 | 800 |
| 2026-06-05 | 18.16 | $17.80 | 2211 |
| 2026-06-04 | 18.25 | $18.27 | 5500 |
| 2026-06-03 | 18.22 | $18.25 | 1000 |
| 2026-06-02 | 18.18 | $18.31 | 11220 |
| 2026-06-01 | 18.10 | $18.20 | 2400 |
| 2026-05-29 | 18.05 | $18.06 | 608 |
| 2026-05-28 | 18.02 | $18.03 | 3841 |
| 2026-05-27 | 18.00 | $18.01 | 2300 |
| 2026-05-26 | 17.98 | $18.00 | 543 |
| 2026-05-22 | 17.95 | $17.95 | 300 |
| 2026-05-21 | 17.93 | $17.94 | 3516 |
| 2026-05-20 | 17.91 | $17.88 | 2813 |
| 2026-05-19 | 17.91 | $17.75 | 2426 |
| 2026-05-18 | 17.94 | $17.85 | 1100 |
| 2026-05-15 | 17.94 | $17.74 | 231 |
| 2026-05-14 | 17.97 | $17.99 | 6515 |
| 2026-05-13 | 17.94 | $17.90 | 1500 |
| 2026-05-12 | 17.92 | $17.78 | 4500 |
| 2026-05-11 | 17.93 | $17.82 | 900 |
| 2026-05-08 | 17.93 | $17.79 | 1616 |
| 2026-05-07 | 17.93 | $17.78 | 200 |
| 2026-05-06 | 17.94 | $18.18 | 157600 |
| 2026-05-05 | 17.81 | $17.90 | 6846 |
| 2026-05-04 | 17.75 | $17.68 | 162640 |
| 2026-05-01 | 17.74 | $17.85 | 7600 |
| 2026-04-30 | 17.67 | $17.81 | 1618 |
| 2026-04-29 | 17.59 | $17.45 | 1200 |
| 2026-04-28 | 17.62 | $17.58 | 1900 |
| 2026-04-27 | 17.60 | $17.59 | 1600 |
| 2026-04-24 | 17.58 | $17.53 | 8300 |
| 2026-04-23 | 17.56 | $17.48 | 13100 |
| 2026-04-22 | 17.56 | $17.46 | 2513 |
| 2026-04-21 | 17.57 | $17.33 | 1149 |
| 2026-04-20 | 17.61 | $17.59 | 3446 |
| 2026-04-17 | 17.58 | $17.64 | 2942 |
| 2026-04-16 | 17.52 | $17.54 | 3300 |
| 2026-04-15 | 17.48 | $17.55 | 7900 |
| 2026-04-14 | 17.43 | $17.60 | 7900 |
| 2026-04-13 | 17.35 | $17.57 | 4702 |
| 2026-04-10 | 17.26 | $17.54 | 2600 |
| 2026-04-09 | 17.16 | $17.53 | 902 |
| 2026-04-08 | 17.03 | $17.58 | 6200 |
| 2026-04-07 | 16.87 | $17.16 | 7528 |
| 2026-04-06 | 16.81 | $17.12 | 7000 |
| 2026-04-02 | 16.75 | $17.02 | 5300 |
| 2026-04-01 | 16.72 | $17.11 | 4307 |
| 2026-03-31 | 16.65 | $17.03 | 2049 |
| 2026-03-30 | 16.59 | $16.66 | 6614 |
| 2026-03-27 | 16.65 | $16.59 | 2900 |
| 2026-03-26 | 16.75 | $16.72 | 3305 |
| 2026-03-25 | 16.83 | $17.02 | 12107 |
| 2026-03-24 | 16.84 | $16.91 | 7100 |
| 2026-03-23 | 16.89 | $16.98 | 3700 |
| 2026-03-20 | 16.94 | $16.76 | 10900 |
| 2026-03-19 | 17.07 | $17.11 | 3500 |
| 2026-03-18 | 17.12 | $17.09 | 8600 |
| 2026-03-17 | 17.19 | $17.37 | 23240 |
| 2026-03-16 | 17.20 | $17.35 | 3200 |
| 2026-03-13 | 17.21 | $17.04 | 4858 |
| 2026-03-12 | 17.33 | $17.15 | 6133 |
| 2026-03-11 | 17.45 | $17.43 | 29900 |
| 2026-03-10 | 17.50 | $17.40 | 10300 |
| 2026-03-09 | 17.58 | $17.36 | 8836 |
| 2026-03-06 | 17.69 | $17.25 | 1843 |
| 2026-03-05 | 17.86 | $17.33 | 1700 |
| 2026-03-04 | 18.03 | $17.67 | 3900 |
| 2026-03-03 | 18.14 | $17.57 | 2948 |
| 2026-03-02 | 18.31 | $18.07 | 5018 |
| 2026-02-27 | 18.34 | $18.26 | 1800 |
| 2026-02-26 | 18.32 | $18.29 | 13420 |
| 2026-02-25 | 18.28 | $18.35 | 16900 |
| 2026-02-24 | 18.21 | $18.21 | 29648 |
| 2026-02-23 | 18.16 | $18.06 | 4525 |
| 2026-02-20 | 18.15 | $18.21 | 8300 |
| 2026-02-19 | 18.08 | $18.02 | 4915 |
| 2026-02-18 | 18.05 | $18.02 | 26500 |
| 2026-02-17 | 18.01 | $17.92 | 7100 |
| 2026-02-13 | 17.99 | $17.98 | 3900 |
| 2026-02-12 | 17.95 | $17.90 | 9900 |
| 2026-02-11 | 17.91 | $17.97 | 4447 |
| 2026-02-10 | 17.84 | $17.90 | 6908 |
| 2026-02-09 | 17.77 | $17.86 | 2622 |
| 2026-02-06 | 17.70 | $17.75 | 2100 |
| 2026-02-05 | 17.64 | $17.49 | 22301 |
| 2026-02-04 | 17.65 | $17.58 | 13408 |
| 2026-02-03 | 17.62 | $17.57 | 2037 |
| 2026-02-02 | 17.59 | $17.57 | 12600 |
| 2026-01-30 | 17.55 | $17.44 | 3448 |
| 2026-01-29 | 17.53 | $17.51 | 4213 |
| 2026-01-28 | 17.49 | $17.52 | 3300 |
| 2026-01-27 | 17.43 | $17.53 | 9700 |
| 2026-01-26 | 17.35 | $17.36 | 7100 |
| 2026-01-23 | 17.30 | $17.29 | 4600 |
| 2026-01-22 | 17.26 | $17.23 | 16215 |
| 2026-01-21 | 17.23 | $17.20 | 5200 |
| 2026-01-20 | 17.20 | $16.97 | 14225 |
| 2026-01-16 | 17.23 | $17.18 | 3300 |
| 2026-01-15 | 17.19 | $17.14 | 4200 |
| 2026-01-14 | 17.15 | $17.15 | 14608 |
| 2026-01-13 | 17.10 | $17.11 | 7300 |
| 2026-01-12 | 17.05 | $17.17 | 11100 |
| 2026-01-09 | 16.97 | $17.11 | 2400 |
| 2026-01-08 | 16.88 | $16.95 | 747 |
| 2026-01-07 | 16.81 | $16.84 | 2100 |
| 2026-01-06 | 16.77 | $16.98 | 2831 |
| 2026-01-05 | 16.67 | $16.85 | 4046 |
| 2026-01-02 | 16.59 | $16.66 | 3607 |
| 2025-12-31 | 16.55 | $16.50 | 5400 |
| 2025-12-30 | 16.55 | $16.58 | 3800 |
| 2025-12-29 | 16.52 | $16.56 | 4800 |
| 2025-12-26 | 16.49 | $16.56 | 1205 |
| 2025-12-24 | 16.46 | $16.51 | 3000 |
| 2025-12-23 | 16.43 | $16.47 | 7900 |
| 2025-12-22 | 16.41 | $16.38 | 2533 |
| 2025-12-19 | 16.41 | $16.33 | 900 |
| 2025-12-18 | 16.42 | $16.35 | 16619 |
| 2025-12-17 | 16.43 | $16.26 | 4635 |
| 2025-12-16 | 16.47 | $16.37 | 20000 |
| 2025-12-15 | 16.48 | $16.44 | 8536 |
| 2025-12-12 | 16.47 | $16.39 | 32622 |
| 2025-12-11 | 16.48 | $16.56 | 5013 |
| 2025-12-10 | 16.42 | $16.52 | 14400 |
| 2025-12-09 | 16.37 | $16.37 | 9324 |
| 2025-12-08 | 16.35 | $16.35 | 4215 |
| 2025-12-05 | 16.33 | $16.40 | 3215 |
| 2025-12-04 | 16.30 | $16.40 | 12019 |
| 2025-12-03 | 16.25 | $16.39 | 19220 |
| 2025-12-02 | 16.19 | $16.24 | 6610 |
| 2025-12-01 | 16.17 | $16.27 | 3761 |
| 2025-11-28 | 16.13 | $16.34 | 500 |
| 2025-11-26 | 16.07 | $16.30 | 5300 |
| 2025-11-25 | 16.00 | $16.21 | 7000 |
| 2025-11-24 | 15.95 | $16.02 | 2733 |
| 2025-11-21 | 15.94 | $15.94 | 2920 |
| 2025-11-20 | 15.97 | $15.80 | 6200 |
| 2025-11-19 | 16.04 | $15.92 | 6700 |
| 2025-11-18 | 16.09 | $15.94 | 3100 |
| 2025-11-17 | 16.15 | $16.04 | 5300 |
| 2025-11-14 | 16.19 | $16.20 | 2605 |
| 2025-11-13 | 16.19 | $16.21 | 13000 |
| 2025-11-12 | 16.18 | $16.34 | 2830 |
| 2025-11-11 | 16.13 | $16.30 | 7112 |
| 2025-11-10 | 16.08 | $16.17 | 3400 |
| 2025-11-07 | 16.07 | $15.99 | 5100 |
| 2025-11-06 | 16.10 | $15.97 | 12100 |
| 2025-11-05 | 16.16 | $16.09 | 1749 |
| 2025-11-04 | 16.18 | $16.01 | 2837 |
| 2025-11-03 | 16.24 | $16.18 | 648 |
| 2025-10-31 | 16.25 | $16.21 | 3800 |
| 2025-10-30 | 16.25 | $16.11 | 1100 |
| 2025-10-29 | 16.29 | $16.23 | 2400 |
| 2025-10-28 | 16.30 | $16.33 | 14317 |
| 2025-10-27 | 16.28 | $16.36 | 16513 |
| 2025-10-24 | 16.24 | $16.27 | 2500 |
| 2025-10-23 | 16.21 | $16.23 | 2841 |
| 2025-10-22 | 16.20 | $16.16 | 100 |
| 2025-10-21 | 16.20 | $16.23 | 800 |
| 2025-10-20 | 16.19 | $16.26 | 1836 |
| 2025-10-17 | 16.15 | $16.23 | 1600 |
| 2025-10-16 | 16.12 | $16.24 | 4408 |
| 2025-10-15 | 16.08 | $16.17 | 400 |
| 2025-10-14 | 16.05 | $16.07 | 7000 |
| 2025-10-13 | 16.04 | $16.03 | 7100 |
| 2025-10-10 | 16.05 | $15.82 | 900 |
| 2025-10-09 | 16.12 | $16.07 | 11416 |
| 2025-10-08 | 16.14 | $16.16 | 10700 |
| 2025-10-07 | 16.12 | $16.11 | 12400 |
| 2025-10-06 | 16.11 | $16.19 | 1000 |
| 2025-10-03 | 16.08 | $16.16 | 3000 |
| 2025-10-02 | 16.05 | $16.10 | 7943 |
| 2025-10-01 | 16.03 | $16.11 | 15923 |
| 2025-09-30 | 16.00 | $16.01 | 2900 |
| 2025-09-29 | 16.00 | $15.92 | 3036 |
| 2025-09-26 | 16.02 | $15.87 | 700 |
| 2025-09-25 | 16.06 | $15.80 | 2300 |
| 2025-09-24 | 16.14 | $15.95 | 537 |
| 2025-09-23 | 16.18 | $16.11 | 3800 |
| 2025-09-22 | 16.18 | $16.14 | 2528 |
| 2025-09-19 | 16.17 | $16.09 | 1900 |
| 2025-09-18 | 16.16 | $16.15 | 2400 |
| 2025-09-17 | 16.14 | $16.10 | 1400 |
| 2025-09-16 | 16.12 | $16.19 | 5337 |
| 2025-09-15 | 16.07 | $16.18 | 3800 |
| 2025-09-12 | 16.01 | $16.11 | 4922 |
| 2025-09-11 | 15.95 | $16.17 | 1200 |
| 2025-09-10 | 15.86 | $16.01 | 12200 |
| 2025-09-09 | 15.81 | $15.90 | 6009 |
| 2025-09-08 | 15.77 | $15.83 | 3200 |
| 2025-09-05 | 15.75 | $15.77 | 2225 |
| 2025-09-04 | 15.74 | $15.73 | 3411 |
| 2025-09-03 | 15.75 | $15.66 | 8613 |
| 2025-09-02 | 15.77 | $15.64 | 2944 |
| 2025-08-29 | 15.81 | $15.73 | 1817 |
| 2025-08-28 | 15.82 | $15.81 | 6000 |
| 2025-08-27 | 15.81 | $15.77 | 3300 |
| 2025-08-26 | 15.81 | $15.74 | 44147 |
| 2025-08-25 | 15.82 | $15.77 | 1817 |
| 2025-08-22 | 15.81 | $15.93 | 7400 |
| 2025-08-21 | 15.76 | $15.69 | 1303 |
| 2025-08-20 | 15.77 | $15.78 | 13300 |
| 2025-08-19 | 15.75 | $15.71 | 5700 |
| 2025-08-18 | 15.74 | $15.76 | 2800 |
| 2025-08-15 | 15.72 | $15.79 | 345 |
| 2025-08-14 | 15.68 | $15.76 | 2300 |
| 2025-08-13 | 15.65 | $15.81 | 2600 |
| 2025-08-12 | 15.58 | $15.72 | 8322 |
| 2025-08-11 | 15.53 | $15.60 | 2800 |
| 2025-08-08 | 15.51 | $15.64 | 903 |
| 2025-08-07 | 15.47 | $15.55 | 1000 |
| 2025-08-06 | 15.45 | $15.47 | 603 |
| 2025-08-05 | 15.44 | $15.46 | 4706 |
| 2025-08-04 | 15.45 | $15.48 | 500 |
| 2025-08-01 | 15.44 | $15.30 | 2000 |
| 2025-07-31 | 15.49 | $15.30 | 1300 |
| 2025-07-30 | 15.55 | $15.44 | 1814 |
| 2025-07-29 | 15.58 | $15.54 | 4300 |
| 2025-07-28 | 15.58 | $15.50 | 4634 |
| 2025-07-25 | 15.60 | $15.68 | 1944 |
| 2025-07-24 | 15.55 | $15.68 | 1821 |
| 2025-07-23 | 15.50 | $15.71 | 2900 |
| 2025-07-22 | 15.43 | $15.48 | 5316 |
| 2025-07-21 | 15.41 | $15.41 | 2221 |
| 2025-07-18 | 15.41 | $15.36 | 1300 |
| 2025-07-17 | 15.42 | $15.43 | 14700 |
| 2025-07-16 | 15.42 | $15.38 | 1914 |
| 2025-07-15 | 15.42 | $15.29 | 3807 |
| 2025-07-14 | 15.46 | $15.37 | 1500 |
| 2025-07-11 | 15.48 | $15.41 | 200 |
| 2025-07-10 | 15.48 | $15.48 | 3025 |
| 2025-07-09 | 15.47 | $15.46 | 3300 |
| 2025-07-08 | 15.45 | $15.40 | 230 |
| 2025-07-07 | 15.45 | $15.37 | 1900 |
| 2025-07-03 | 15.46 | $15.57 | 4000 |
| 2025-07-02 | 15.40 | $15.49 | 3200 |
| 2025-07-01 | 15.35 | $15.40 | 4200 |
| 2025-06-30 | 15.32 | $15.38 | 3825 |
| 2025-06-27 | 15.28 | $15.35 | 4505 |
| 2025-06-26 | 15.25 | $15.24 | 3300 |
| 2025-06-25 | 15.24 | $15.24 | 3450 |
| 2025-06-24 | 15.22 | $15.29 | 12418 |
| 2025-06-23 | 15.19 | $15.09 | 3701 |
| 2025-06-20 | 15.20 | $14.99 | 5100 |
| 2025-06-18 | 15.26 | $15.12 | 3102 |
| 2025-06-17 | 15.28 | $15.08 | 900 |
| 2025-06-16 | 15.31 | $15.24 | 3700 |
| 2025-06-13 | 15.30 | $15.16 | 5600 |
| 2025-06-12 | 15.31 | $15.34 | 3603 |
| 2025-06-11 | 15.26 | $15.17 | 4300 |
| 2025-06-10 | 15.24 | $15.17 | 10600 |
| 2025-06-09 | 15.23 | $15.18 | 4800 |
| 2025-06-06 | 15.20 | $15.13 | 6221 |
| 2025-06-05 | 15.17 | $15.09 | 3342 |
| 2025-06-04 | 15.15 | $15.08 | 500 |
| 2025-06-03 | 15.12 | $15.04 | 2100 |
| 2025-06-02 | 15.10 | $15.05 | 4430 |
| 2025-05-30 | 15.06 | $14.96 | 1600 |
| 2025-05-29 | 15.04 | $14.92 | 3200 |
| 2025-05-28 | 15.02 | $14.89 | 2100 |
| 2025-05-27 | 15.00 | $14.98 | 9435 |
| 2025-05-23 | 14.95 | $14.79 | 4500 |
| 2025-05-22 | 14.94 | $14.79 | 2900 |
| 2025-05-21 | 14.92 | $14.80 | 11805 |
| 2025-05-20 | 14.89 | $14.89 | 5200 |
| 2025-05-19 | 14.82 | $14.85 | 3100 |
| 2025-05-16 | 14.74 | $14.77 | 5029 |
| 2025-05-15 | 14.67 | $14.70 | 11300 |
| 2025-05-14 | 14.60 | $14.55 | 13800 |
| 2025-05-13 | 14.55 | $14.50 | 6200 |
| 2025-05-12 | 14.51 | $14.48 | 2100 |
| 2025-05-09 | 14.46 | $14.34 | 3400 |
| 2025-05-08 | 14.44 | $14.32 | 18200 |
| 2025-05-07 | 14.42 | $14.38 | 5220 |
| 2025-05-06 | 14.37 | $14.41 | 5604 |
| 2025-05-05 | 14.29 | $14.45 | 5338 |
| 2025-05-02 | 14.19 | $14.43 | 2740 |
| 2025-05-01 | 14.06 | $14.16 | 3500 |
| 2025-04-30 | 13.98 | $14.18 | 3441 |
| 2025-04-29 | 13.89 | $14.09 | 11836 |
| 2025-04-28 | 13.79 | $14.06 | 1540 |
| 2025-04-25 | 13.69 | $13.97 | 1900 |
| 2025-04-24 | 13.59 | $13.95 | 3700 |
| 2025-04-23 | 13.48 | $13.79 | 3300 |
| 2025-04-22 | 13.40 | $13.76 | 3800 |
| 2025-04-21 | 13.31 | $13.48 | 2600 |
| 2025-04-17 | 13.29 | $13.64 | 6200 |
| 2025-04-16 | 13.22 | $13.50 | 3825 |
| 2025-04-15 | 13.19 | $13.59 | 5826 |
| 2025-04-14 | 13.12 | $13.56 | 3132 |
| 2025-04-11 | 13.05 | $13.44 | 9424 |
| 2025-04-10 | 13.01 | $13.23 | 92324 |
| 2025-04-09 | 13.04 | $13.28 | 7100 |
| 2025-04-08 | 13.06 | $12.55 | 5900 |
| 2025-04-07 | 13.33 | $12.63 | 6549 |
| 2025-04-04 | 13.63 | $12.85 | 11600 |
| 2025-04-03 | 13.93 | $13.69 | 6823 |
| 2025-04-02 | 14.04 | $14.00 | 2816 |
| 2025-04-01 | 14.07 | $13.96 | 1100 |
| 2025-03-31 | 14.12 | $13.96 | 12144 |
| 2025-03-28 | 14.18 | $13.94 | 40734 |
| 2025-03-27 | 14.27 | $14.12 | 4604 |
| 2025-03-26 | 14.31 | $14.23 | 2800 |
| 2025-03-25 | 14.33 | $14.33 | 9320 |
| 2025-03-24 | 14.32 | $14.31 | 2017 |
| 2025-03-21 | 14.31 | $14.29 | 3300 |
| 2025-03-20 | 14.31 | $14.33 | 1630 |
| 2025-03-19 | 14.29 | $14.41 | 5727 |
| 2025-03-18 | 14.24 | $14.32 | 2700 |
| 2025-03-17 | 14.21 | $14.37 | 2600 |
| 2025-03-14 | 14.15 | $14.24 | 3446 |
| 2025-03-13 | 14.13 | $13.97 | 3800 |
| 2025-03-12 | 14.18 | $14.07 | 8600 |
| 2025-03-11 | 14.21 | $14.02 | 10046 |
| 2025-03-10 | 14.27 | $14.09 | 12900 |
| 2025-03-07 | 14.31 | $14.35 | 9121 |
| 2025-03-06 | 14.28 | $14.20 | 8300 |
| 2025-03-05 | 14.29 | $14.36 | 5116 |
| 2025-03-04 | 14.25 | $14.15 | 43700 |
| 2025-03-03 | 14.27 | $14.21 | 11146 |
| 2025-02-28 | 14.27 | $14.16 | 8300 |
| 2025-02-27 | 14.28 | $14.08 | 7500 |
| 2025-02-26 | 14.32 | $14.26 | 6900 |
| 2025-02-25 | 14.30 | $14.22 | 7600 |
| 2025-02-24 | 14.30 | $14.16 | 13500 |
| 2025-02-21 | 14.31 | $14.23 | 7400 |
| 2025-02-20 | 14.29 | $14.32 | 8600 |
| 2025-02-19 | 14.25 | $14.30 | 23803 |
| 2025-02-18 | 14.19 | $14.27 | 8400 |
| 2025-02-14 | 14.14 | $14.19 | 3223 |
| 2025-02-13 | 14.09 | $14.18 | 4911 |
| 2025-02-12 | 14.03 | $14.02 | 5405 |
| 2025-02-11 | 14.01 | $14.06 | 5500 |
| 2025-02-10 | 13.98 | $13.98 | 13611 |
| 2025-02-07 | 13.95 | $13.87 | 2236 |
| 2025-02-06 | 13.96 | $13.97 | 5300 |
| 2025-02-05 | 13.93 | $13.90 | 4600 |
| 2025-02-04 | 13.92 | $13.82 | 12830 |
| 2025-02-03 | 13.93 | $13.74 | 28500 |
| 2025-01-31 | 13.97 | $13.82 | 8816 |
| 2025-01-30 | 13.99 | $13.94 | 21426 |
| 2025-01-29 | 13.97 | $13.85 | 7100 |
| 2025-01-28 | 13.97 | $13.87 | 6318 |
| 2025-01-27 | 13.97 | $13.90 | 5900 |
| 2025-01-24 | 13.96 | $14.12 | 7500 |
| 2025-01-23 | 13.87 | $14.12 | 7312 |
| 2025-01-22 | 13.75 | $14.05 | 6400 |
| 2025-01-21 | 13.64 | $14.00 | 7933 |
| 2025-01-17 | 13.52 | $13.80 | 18800 |
| 2025-01-16 | 13.43 | $13.72 | 18736 |
| 2025-01-15 | 13.35 | $13.51 | 11500 |
| 2025-01-14 | 13.32 | $13.39 | 20746 |
| 2025-01-13 | 13.33 | $13.30 | 3900 |
| 2025-01-10 | 13.37 | $13.33 | 12844 |
| 2025-01-08 | 13.41 | $13.55 | 5700 |
| 2025-01-07 | 13.39 | $13.50 | 11236 |
| 2025-01-06 | 13.38 | $13.52 | 5200 |
| 2025-01-03 | 13.37 | $13.46 | 5600 |
| 2025-01-02 | 13.39 | $13.36 | 6500 |
| 2024-12-31 | 13.43 | $13.39 | 10703 |
| 2024-12-30 | 13.49 | $13.45 | 8535 |
| 2024-12-27 | 13.53 | $13.55 | 4000 |
| 2024-12-26 | 13.56 | $13.60 | 3400 |
| 2024-12-24 | 13.58 | $13.59 | 2500 |
| 2024-12-23 | 13.61 | $13.58 | 37000 |
| 2024-12-20 | 13.66 | $13.44 | 15900 |
| 2024-12-19 | 13.76 | $13.48 | 12400 |
| 2024-12-18 | 13.87 | $13.54 | 8709 |
| 2024-12-17 | 13.99 | $13.86 | 4945 |
| 2024-12-16 | 14.04 | $13.92 | 7341 |
| 2024-12-13 | 14.07 | $13.95 | 21200 |
| 2024-12-12 | 14.11 | $14.02 | 7800 |
| 2024-12-11 | 14.12 | $14.07 | 7932 |
| 2024-12-10 | 14.13 | $14.03 | 4326 |
| 2024-12-09 | 14.15 | $14.13 | 12017 |
| 2024-12-06 | 14.14 | $14.17 | 4317 |
| 2024-12-05 | 14.12 | $14.22 | 15300 |
| 2024-12-04 | 14.07 | $14.20 | 4200 |
| 2024-12-03 | 14.02 | $14.15 | 7300 |
| 2024-12-02 | 13.98 | $14.13 | 5333 |
| 2024-11-29 | 13.93 | $14.12 | 4100 |
| 2024-11-27 | 13.88 | $13.98 | 25005 |
| 2024-11-26 | 13.86 | $14.01 | 80926 |
| 2024-11-25 | 13.83 | $14.02 | 6738 |
| 2024-11-22 | 13.79 | $13.97 | 9000 |
| 2024-11-21 | 13.77 | $13.87 | 26400 |
| 2024-11-20 | 13.77 | $13.80 | 3700 |
| 2024-11-19 | 13.79 | $13.86 | 3000 |
| 2024-11-18 | 13.81 | $13.86 | 4609 |
| 2024-11-15 | 13.83 | $13.76 | 3300 |
| 2024-11-14 | 13.89 | $13.80 | 10200 |
| 2024-11-13 | 13.95 | $13.90 | 1800 |
| 2024-11-12 | 14.00 | $13.94 | 2000 |
| 2024-11-11 | 14.05 | $14.12 | 5744 |
| 2024-11-08 | 14.05 | $14.18 | 11900 |
| 2024-11-07 | 14.03 | $14.23 | 42125 |
| 2024-11-06 | 14.01 | $14.07 | 9526 |
| 2024-11-05 | 14.02 | $14.10 | 2800 |
| 2024-11-04 | 14.04 | $13.97 | 4400 |
| 2024-11-01 | 14.10 | $13.99 | 15200 |
| 2024-10-31 | 14.17 | $14.00 | 2638 |
| 2024-10-30 | 14.25 | $14.17 | 3000 |
| 2024-10-29 | 14.30 | $14.26 | 3700 |
| 2024-10-28 | 14.34 | $14.32 | 5835 |
| 2024-10-25 | 14.36 | $14.29 | 3334 |
| 2024-10-24 | 14.40 | $14.31 | 2916 |
| 2024-10-23 | 14.45 | $14.30 | 6500 |
| 2024-10-22 | 14.50 | $14.39 | 4825 |
| 2024-10-21 | 14.54 | $14.47 | 4600 |
| 2024-10-18 | 14.57 | $14.60 | 7404 |
| 2024-10-17 | 14.56 | $14.61 | 6215 |
| 2024-10-16 | 14.54 | $14.55 | 6334 |
| 2024-10-15 | 14.54 | $14.52 | 7705 |
| 2024-10-14 | 14.55 | $14.64 | 6400 |
| 2024-10-11 | 14.52 | $14.58 | 6600 |
| 2024-10-10 | 14.51 | $14.45 | 4241 |
| 2024-10-09 | 14.53 | $14.54 | 14200 |
| 2024-10-08 | 14.53 | $14.46 | 12923 |
| 2024-10-07 | 14.55 | $14.45 | 5100 |
| 2024-10-04 | 14.58 | $14.48 | 16600 |
| 2024-10-03 | 14.61 | $14.40 | 5409 |
| 2024-10-02 | 14.67 | $14.54 | 14749 |
| 2024-10-01 | 14.69 | $14.57 | 5400 |
| 2024-09-30 | 14.71 | $14.63 | 15745 |
| 2024-09-27 | 14.72 | $14.70 | 14928 |
| 2024-09-26 | 14.70 | $14.74 | 8700 |
| 2024-09-25 | 14.66 | $14.64 | 4423 |
| 2024-09-24 | 14.65 | $14.72 | 31500 |
| 2024-09-23 | 14.60 | $14.62 | 2342 |
| 2024-09-20 | 14.58 | $14.62 | 500 |
| 2024-09-19 | 14.55 | $14.71 | 5700 |
| 2024-09-18 | 14.48 | $14.45 | 9000 |
| 2024-09-17 | 14.48 | $14.49 | 7800 |
| 2024-09-16 | 14.46 | $14.60 | 12600 |
| 2024-09-13 | 14.41 | $14.49 | 9500 |
| 2024-09-12 | 14.38 | $14.44 | 8300 |
| 2024-09-11 | 14.35 | $14.35 | 4900 |
| 2024-09-10 | 14.35 | $14.28 | 8519 |
| 2024-09-09 | 14.38 | $14.24 | 18300 |
| 2024-09-06 | 14.41 | $14.09 | 14800 |
| 2024-09-05 | 14.51 | $14.29 | 7401 |
| 2024-09-04 | 14.56 | $14.35 | 9900 |
| 2024-09-03 | 14.60 | $14.39 | 7209 |
| 2024-08-30 | 14.63 | $14.63 | 4914 |
| 2024-08-29 | 14.59 | $14.59 | 2847 |
| 2024-08-28 | 14.56 | $14.56 | 7402 |
| 2024-08-27 | 14.52 | $14.60 | 12400 |
| 2024-08-26 | 14.47 | $14.56 | 2908 |
| 2024-08-23 | 14.41 | $14.61 | 2900 |
| 2024-08-22 | 14.31 | $14.36 | 3600 |
| 2024-08-21 | 14.28 | $14.48 | 7500 |
| 2024-08-20 | 14.20 | $14.40 | 1900 |
| 2024-08-19 | 14.13 | $14.44 | 3000 |
| 2024-08-16 | 14.04 | $14.33 | 5041 |
| 2024-08-15 | 13.95 | $14.26 | 5000 |
| 2024-08-14 | 13.88 | $14.16 | 19643 |
| 2024-08-13 | 13.82 | $14.11 | 7233 |
| 2024-08-12 | 13.76 | $13.94 | 10137 |
| 2024-08-09 | 13.75 | $13.97 | 12100 |
| 2024-08-08 | 13.73 | $13.87 | 9208 |
| 2024-08-07 | 13.75 | $13.64 | 8500 |
| 2024-08-06 | 13.84 | $13.65 | 4827 |
| 2024-08-05 | 13.96 | $13.60 | 7903 |
| 2024-08-02 | 14.11 | $13.96 | 4700 |
| 2024-08-01 | 14.20 | $14.12 | 15630 |
| 2024-07-31 | 14.25 | $14.33 | 8000 |
| 2024-07-30 | 14.24 | $14.21 | 13402 |
| 2024-07-29 | 14.28 | $14.24 | 28921 |
| 2024-07-26 | 14.31 | $14.25 | 6921 |
| 2024-07-25 | 14.35 | $14.16 | 11500 |
| 2024-07-24 | 14.43 | $14.23 | 18500 |
| 2024-07-23 | 14.50 | $14.39 | 516 |
| 2024-07-22 | 14.54 | $14.42 | 7600 |
| 2024-07-19 | 14.57 | $14.37 | 9900 |
| 2024-07-18 | 14.63 | $14.49 | 7800 |
| 2024-07-17 | 14.66 | $14.62 | 10308 |
| 2024-07-16 | 14.66 | $14.75 | 7836 |
| 2024-07-15 | 14.61 | $14.64 | 30100 |
| 2024-07-12 | 14.59 | $14.71 | 12300 |
| 2024-07-11 | 14.54 | $14.65 | 16405 |
| 2024-07-10 | 14.49 | $14.65 | 14624 |
| 2024-07-09 | 14.43 | $14.47 | 17800 |
| 2024-07-08 | 14.42 | $14.52 | 4818 |
| 2024-07-05 | 14.39 | $14.51 | 3400 |
| 2024-07-03 | 14.36 | $14.42 | 2916 |
| 2024-07-02 | 14.35 | $14.33 | 3900 |
| 2024-07-01 | 14.36 | $14.30 | 14317 |
| 2024-06-28 | 14.39 | $14.26 | 12413 |
| 2024-06-27 | 14.43 | $14.27 | 7500 |
| 2024-06-26 | 14.48 | $14.45 | 9900 |
| 2024-06-25 | 14.49 | $14.53 | 11417 |
| 2024-06-24 | 14.47 | $14.55 | 87600 |
| 2024-06-21 | 14.43 | $14.39 | 8000 |
| 2024-06-20 | 14.44 | $14.42 | 22700 |
| 2024-06-18 | 14.44 | $14.42 | 28500 |
| 2024-06-17 | 14.44 | $14.36 | 2500 |
| 2024-06-14 | 14.46 | $14.29 | 7500 |
| 2024-06-13 | 14.51 | $14.49 | 20607 |
| 2024-06-12 | 14.49 | $14.56 | 13900 |
| 2024-06-11 | 14.45 | $14.36 | 18341 |
| 2024-06-10 | 14.47 | $14.47 | 8100 |
| 2024-06-07 | 14.45 | $14.42 | 21428 |
| 2024-06-06 | 14.44 | $14.51 | 9500 |
| 2024-06-05 | 14.40 | $14.47 | 38505 |
| 2024-06-04 | 14.36 | $14.32 | 11100 |
| 2024-06-03 | 14.36 | $14.31 | 27500 |
| 2024-05-31 | 14.37 | $14.30 | 11519 |
| 2024-05-30 | 14.37 | $14.19 | 30120 |
| 2024-05-29 | 14.40 | $14.18 | 31001 |
| 2024-05-28 | 14.45 | $14.32 | 41914 |
| 2024-05-24 | 14.46 | $14.35 | 19527 |
| 2024-05-23 | 14.46 | $14.27 | 34200 |
| 2024-05-22 | 14.48 | $14.37 | 14300 |
| 2024-05-21 | 14.46 | $14.41 | 77800 |
| 2024-05-20 | 14.43 | $14.41 | 19500 |
| 2024-05-17 | 14.39 | $14.40 | 7008 |
| 2024-05-16 | 14.35 | $14.36 | 12538 |
| 2024-05-15 | 14.30 | $14.46 | 24600 |
| 2024-05-14 | 14.20 | $14.32 | 27200 |
| 2024-05-13 | 14.13 | $14.22 | 6300 |
| 2024-05-10 | 14.06 | $14.21 | 29200 |
| 2024-05-09 | 13.99 | $14.15 | 11100 |
| 2024-05-08 | 13.92 | $14.03 | 17129 |
| 2024-05-07 | 13.86 | $14.02 | 4800 |
| 2024-05-06 | 13.80 | $13.98 | 20101 |
| 2024-05-03 | 13.74 | $13.88 | 6200 |
| 2024-05-02 | 13.70 | $13.75 | 27313 |
| 2024-05-01 | 13.69 | $13.68 | 6812 |
| 2024-04-30 | 13.69 | $13.71 | 19100 |
| 2024-04-29 | 13.69 | $13.86 | 18120 |
| 2024-04-26 | 13.65 | $13.83 | 4334 |
| 2024-04-25 | 13.60 | $13.73 | 21739 |
| 2024-04-24 | 13.58 | $13.73 | 24506 |
| 2024-04-23 | 13.55 | $13.73 | 18900 |
| 2024-04-22 | 13.52 | $13.59 | 7832 |
| 2024-04-19 | 13.52 | $13.51 | 35440 |
| 2024-04-18 | 13.56 | $13.49 | 27600 |
| 2024-04-17 | 13.61 | $13.50 | 38900 |
| 2024-04-16 | 13.67 | $13.47 | 19131 |
| 2024-04-15 | 13.75 | $13.58 | 12745 |
| 2024-04-12 | 13.82 | $13.64 | 21121 |
| 2024-04-11 | 13.88 | $13.83 | 17700 |
| 2024-04-10 | 13.89 | $13.78 | 44435 |
| 2024-04-09 | 13.93 | $13.94 | 34200 |
| 2024-04-08 | 13.92 | $13.93 | 34500 |
| 2024-04-05 | 13.91 | $13.89 | 30900 |
| 2024-04-04 | 13.91 | $13.82 | 18500 |
| 2024-04-03 | 13.93 | $13.93 | 50500 |
| 2024-04-02 | 13.92 | $13.89 | 48743 |
| 2024-04-01 | 13.93 | $13.92 | 46900 |
| 2024-03-28 | 13.92 | $13.92 | 71220 |
| 2024-03-27 | 13.90 | $13.92 | 19200 |
| 2024-03-26 | 13.89 | $13.83 | 14917 |
| 2024-03-25 | 13.90 | $13.84 | 23035 |
| 2024-03-22 | 13.90 | $13.87 | 20716 |
| 2024-03-21 | 13.89 | $13.90 | 17322 |
| 2024-03-20 | 13.88 | $13.91 | 11905 |
| 2024-03-19 | 13.85 | $13.80 | 7000 |
| 2024-03-18 | 13.85 | $13.77 | 11025 |
| 2024-03-15 | 13.86 | $13.78 | 18440 |
| 2024-03-14 | 13.87 | $13.82 | 25800 |
| 2024-03-13 | 13.86 | $13.90 | 9430 |
| 2024-03-12 | 13.83 | $13.90 | 18105 |
| 2024-03-11 | 13.79 | $13.73 | 9602 |
| 2024-03-08 | 13.78 | $13.83 | 21814 |
| 2024-03-07 | 13.75 | $13.89 | 36226 |
| 2024-03-06 | 13.69 | $13.72 | 37910 |
| 2024-03-05 | 13.66 | $13.60 | 46749 |
| 2024-03-04 | 13.67 | $13.71 | 28600 |
| 2024-03-01 | 13.64 | $13.69 | 70841 |
| 2024-02-29 | 13.62 | $13.60 | 43500 |
| 2024-02-28 | 13.61 | $13.54 | 24115 |
| 2024-02-27 | 13.62 | $13.60 | 14500 |
| 2024-02-26 | 13.61 | $13.63 | 18612 |
| 2024-02-23 | 13.59 | $13.71 | 12800 |
| 2024-02-22 | 13.54 | $13.66 | 29542 |
| 2024-02-21 | 13.49 | $13.52 | 30100 |
| 2024-02-20 | 13.47 | $13.50 | 18902 |
| 2024-02-16 | 13.46 | $13.48 | 16236 |
| 2024-02-15 | 13.45 | $13.46 | 29444 |
| 2024-02-14 | 13.44 | $13.39 | 27100 |
| 2024-02-13 | 13.46 | $13.30 | 49709 |
| 2024-02-12 | 13.50 | $13.49 | 33846 |
| 2024-02-09 | 13.49 | $13.48 | 65900 |
| 2024-02-08 | 13.48 | $13.46 | 12200 |
| 2024-02-07 | 13.47 | $13.43 | 40800 |
| 2024-02-06 | 13.48 | $13.39 | 25800 |
| 2024-02-05 | 13.49 | $13.34 | 40449 |
| 2024-02-02 | 13.52 | $13.49 | 29400 |
| 2024-02-01 | 13.50 | $13.56 | 26600 |
| 2024-01-31 | 13.46 | $13.42 | 57849 |
| 2024-01-30 | 13.45 | $13.54 | 16133 |
| 2024-01-29 | 13.40 | $13.53 | 29118 |
| 2024-01-26 | 13.35 | $13.45 | 19600 |
| 2024-01-25 | 13.30 | $13.40 | 14614 |
| 2024-01-24 | 13.26 | $13.31 | 46200 |
| 2024-01-23 | 13.23 | $13.28 | 18300 |
| 2024-01-22 | 13.21 | $13.22 | 22212 |
| 2024-01-19 | 13.20 | $13.24 | 36503 |
| 2024-01-18 | 13.19 | $13.17 | 103400 |
| 2024-01-17 | 13.19 | $13.02 | 52211 |
| 2024-01-16 | 13.24 | $13.11 | 20713 |
| 2024-01-12 | 13.27 | $13.26 | 9914 |
| 2024-01-11 | 13.26 | $13.21 | 45947 |
| 2024-01-10 | 13.26 | $13.22 | 62000 |
| 2024-01-09 | 13.25 | $13.17 | 33145 |
| 2024-01-08 | 13.26 | $13.25 | 78100 |
| 2024-01-05 | 13.24 | $13.14 | 42104 |
| 2024-01-04 | 13.25 | $13.15 | 56800 |
| 2024-01-03 | 13.26 | $13.12 | 23708 |
| 2024-01-02 | 13.28 | $13.20 | 43944 |
| 2023-12-29 | 13.28 | $13.26 | 11116 |
| 2023-12-28 | 13.25 | $13.26 | 126534 |
| 2023-12-27 | 13.22 | $13.27 | 35043 |
| 2023-12-26 | 13.17 | $13.23 | 10812 |
| 2023-12-22 | 13.12 | $13.14 | 14623 |
| 2023-12-21 | 13.09 | $13.12 | 50520 |
| 2023-12-20 | 13.05 | $12.94 | 57400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.00
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.89
Average
55.41
Maximum
76.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.00 | $17.96 | 1108 |
| 2026-07-23 | 47.32 | $17.93 | 1100 |
| 2026-07-22 | 51.83 | $18.14 | 4300 |
| 2026-07-21 | 51.20 | $18.11 | 4322 |
| 2026-07-20 | 47.02 | $17.92 | 1100 |
| 2026-07-17 | 47.84 | $17.96 | 3500 |
| 2026-07-16 | 51.69 | $18.14 | 4300 |
| 2026-07-15 | 53.98 | $18.24 | 1329 |
| 2026-07-14 | 51.32 | $18.11 | 1400 |
| 2026-07-13 | 49.39 | $18.02 | 600 |
| 2026-07-10 | 52.93 | $18.18 | 4438 |
| 2026-07-09 | 51.27 | $18.10 | 4118 |
| 2026-07-08 | 52.37 | $18.15 | 1623 |
| 2026-07-07 | 56.75 | $18.34 | 1800 |
| 2026-07-06 | 59.23 | $18.44 | 1228 |
| 2026-07-02 | 55.54 | $18.24 | 1300 |
| 2026-07-01 | 49.70 | $17.97 | 2248 |
| 2026-06-30 | 53.14 | $18.11 | 7149 |
| 2026-06-29 | 53.39 | $18.12 | 12400 |
| 2026-06-26 | 51.43 | $18.03 | 911 |
| 2026-06-25 | 49.64 | $17.95 | 2700 |
| 2026-06-24 | 50.75 | $18.00 | 9029 |
| 2026-06-23 | 50.12 | $17.97 | 1400 |
| 2026-06-22 | 54.57 | $18.17 | 1203 |
| 2026-06-18 | 57.23 | $18.28 | 5300 |
| 2026-06-17 | 54.76 | $18.15 | 7402 |
| 2026-06-16 | 59.82 | $18.35 | 1200 |
| 2026-06-15 | 60.35 | $18.37 | 1600 |
| 2026-06-12 | 59.14 | $18.30 | 2400 |
| 2026-06-11 | 57.75 | $18.22 | 2100 |
| 2026-06-10 | 50.31 | $17.85 | 2810 |
| 2026-06-09 | 52.20 | $17.93 | 3339 |
| 2026-06-08 | 50.89 | $17.87 | 800 |
| 2026-06-05 | 49.35 | $17.80 | 2211 |
| 2026-06-04 | 61.70 | $18.27 | 5500 |
| 2026-06-03 | 61.31 | $18.25 | 1000 |
| 2026-06-02 | 63.15 | $18.31 | 11220 |
| 2026-06-01 | 61.12 | $18.20 | 2400 |
| 2026-05-29 | 58.34 | $18.06 | 608 |
| 2026-05-28 | 57.72 | $18.03 | 3841 |
| 2026-05-27 | 57.33 | $18.01 | 2300 |
| 2026-05-26 | 57.13 | $18.00 | 543 |
| 2026-05-22 | 56.20 | $17.95 | 300 |
| 2026-05-21 | 56.01 | $17.94 | 3516 |
| 2026-05-20 | 54.94 | $17.88 | 2813 |
| 2026-05-19 | 52.57 | $17.75 | 2426 |
| 2026-05-18 | 54.67 | $17.85 | 1100 |
| 2026-05-15 | 52.69 | $17.74 | 231 |
| 2026-05-14 | 58.19 | $17.99 | 6515 |
| 2026-05-13 | 56.64 | $17.90 | 1500 |
| 2026-05-12 | 54.51 | $17.78 | 4500 |
| 2026-05-11 | 55.37 | $17.82 | 900 |
| 2026-05-08 | 54.86 | $17.79 | 1616 |
| 2026-05-07 | 54.70 | $17.78 | 200 |
| 2026-05-06 | 63.42 | $18.18 | 157600 |
| 2026-05-05 | 59.08 | $17.90 | 6846 |
| 2026-05-04 | 55.11 | $17.68 | 162640 |
| 2026-05-01 | 59.34 | $17.85 | 7600 |
| 2026-04-30 | 58.63 | $17.81 | 1618 |
| 2026-04-29 | 51.37 | $17.45 | 1200 |
| 2026-04-28 | 54.66 | $17.58 | 1900 |
| 2026-04-27 | 54.92 | $17.59 | 1600 |
| 2026-04-24 | 53.67 | $17.53 | 8300 |
| 2026-04-23 | 52.64 | $17.48 | 13100 |
| 2026-04-22 | 52.23 | $17.46 | 2513 |
| 2026-04-21 | 49.57 | $17.33 | 1149 |
| 2026-04-20 | 55.44 | $17.59 | 3446 |
| 2026-04-17 | 56.67 | $17.64 | 2942 |
| 2026-04-16 | 54.77 | $17.54 | 3300 |
| 2026-04-15 | 55.00 | $17.55 | 7900 |
| 2026-04-14 | 56.11 | $17.60 | 7900 |
| 2026-04-13 | 55.60 | $17.57 | 4702 |
| 2026-04-10 | 55.10 | $17.54 | 2600 |
| 2026-04-09 | 54.94 | $17.53 | 902 |
| 2026-04-08 | 55.89 | $17.58 | 6200 |
| 2026-04-07 | 48.85 | $17.16 | 7528 |
| 2026-04-06 | 48.10 | $17.12 | 7000 |
| 2026-04-02 | 46.22 | $17.02 | 5300 |
| 2026-04-01 | 47.70 | $17.11 | 4307 |
| 2026-03-31 | 46.25 | $17.03 | 2049 |
| 2026-03-30 | 38.83 | $16.66 | 6614 |
| 2026-03-27 | 37.27 | $16.59 | 2900 |
| 2026-03-26 | 39.03 | $16.72 | 3305 |
| 2026-03-25 | 43.51 | $17.02 | 12107 |
| 2026-03-24 | 41.15 | $16.91 | 7100 |
| 2026-03-23 | 42.22 | $16.98 | 3700 |
| 2026-03-20 | 37.39 | $16.76 | 10900 |
| 2026-03-19 | 42.80 | $17.11 | 3500 |
| 2026-03-18 | 42.34 | $17.09 | 8600 |
| 2026-03-17 | 47.33 | $17.37 | 23240 |
| 2026-03-16 | 46.90 | $17.35 | 3200 |
| 2026-03-13 | 39.76 | $17.04 | 4858 |
| 2026-03-12 | 41.65 | $17.15 | 6133 |
| 2026-03-11 | 47.05 | $17.43 | 29900 |
| 2026-03-10 | 46.35 | $17.40 | 10300 |
| 2026-03-09 | 45.42 | $17.36 | 8836 |
| 2026-03-06 | 42.84 | $17.25 | 1843 |
| 2026-03-05 | 44.29 | $17.33 | 1700 |
| 2026-03-04 | 51.26 | $17.67 | 3900 |
| 2026-03-03 | 49.02 | $17.57 | 2948 |
| 2026-03-02 | 62.73 | $18.07 | 5018 |
| 2026-02-27 | 69.78 | $18.26 | 1800 |
| 2026-02-26 | 70.98 | $18.29 | 13420 |
| 2026-02-25 | 73.37 | $18.35 | 16900 |
| 2026-02-24 | 71.22 | $18.21 | 29648 |
| 2026-02-23 | 68.65 | $18.06 | 4525 |
| 2026-02-20 | 75.02 | $18.21 | 8300 |
| 2026-02-19 | 71.88 | $18.02 | 4915 |
| 2026-02-18 | 71.88 | $18.02 | 26500 |
| 2026-02-17 | 70.09 | $17.92 | 7100 |
| 2026-02-13 | 72.72 | $17.98 | 3900 |
| 2026-02-12 | 71.36 | $17.90 | 9900 |
| 2026-02-11 | 74.45 | $17.97 | 4447 |
| 2026-02-10 | 73.36 | $17.90 | 6908 |
| 2026-02-09 | 72.72 | $17.86 | 2622 |
| 2026-02-06 | 70.91 | $17.75 | 2100 |
| 2026-02-05 | 65.80 | $17.49 | 22301 |
| 2026-02-04 | 69.83 | $17.58 | 13408 |
| 2026-02-03 | 69.64 | $17.57 | 2037 |
| 2026-02-02 | 69.64 | $17.57 | 12600 |
| 2026-01-30 | 67.13 | $17.44 | 3448 |
| 2026-01-29 | 70.09 | $17.51 | 4213 |
| 2026-01-28 | 70.51 | $17.52 | 3300 |
| 2026-01-27 | 70.92 | $17.53 | 9700 |
| 2026-01-26 | 67.93 | $17.36 | 7100 |
| 2026-01-23 | 66.59 | $17.29 | 4600 |
| 2026-01-22 | 65.42 | $17.23 | 16215 |
| 2026-01-21 | 64.83 | $17.20 | 5200 |
| 2026-01-20 | 59.85 | $16.97 | 14225 |
| 2026-01-16 | 68.23 | $17.18 | 3300 |
| 2026-01-15 | 67.40 | $17.14 | 4200 |
| 2026-01-14 | 67.82 | $17.15 | 14608 |
| 2026-01-13 | 67.04 | $17.11 | 7300 |
| 2026-01-12 | 69.43 | $17.17 | 11100 |
| 2026-01-09 | 68.36 | $17.11 | 2400 |
| 2026-01-08 | 65.28 | $16.95 | 747 |
| 2026-01-07 | 62.92 | $16.84 | 2100 |
| 2026-01-06 | 68.55 | $16.98 | 2831 |
| 2026-01-05 | 65.85 | $16.85 | 4046 |
| 2026-01-02 | 61.24 | $16.66 | 3607 |
| 2025-12-31 | 56.53 | $16.50 | 5400 |
| 2025-12-30 | 59.99 | $16.58 | 3800 |
| 2025-12-29 | 59.40 | $16.56 | 4800 |
| 2025-12-26 | 59.40 | $16.56 | 1205 |
| 2025-12-24 | 58.00 | $16.51 | 3000 |
| 2025-12-23 | 56.88 | $16.47 | 7900 |
| 2025-12-22 | 54.25 | $16.38 | 2533 |
| 2025-12-19 | 52.73 | $16.33 | 900 |
| 2025-12-18 | 53.41 | $16.35 | 16619 |
| 2025-12-17 | 50.72 | $16.26 | 4635 |
| 2025-12-16 | 54.36 | $16.37 | 20000 |
| 2025-12-15 | 56.83 | $16.44 | 8536 |
| 2025-12-12 | 55.46 | $16.39 | 32622 |
| 2025-12-11 | 61.81 | $16.56 | 5013 |
| 2025-12-10 | 60.80 | $16.52 | 14400 |
| 2025-12-09 | 56.76 | $16.37 | 9324 |
| 2025-12-08 | 56.18 | $16.35 | 4215 |
| 2025-12-05 | 58.01 | $16.40 | 3215 |
| 2025-12-04 | 58.01 | $16.40 | 12019 |
| 2025-12-03 | 57.76 | $16.39 | 19220 |
| 2025-12-02 | 53.89 | $16.24 | 6610 |
| 2025-12-01 | 54.84 | $16.27 | 3761 |
| 2025-11-28 | 57.09 | $16.34 | 500 |
| 2025-11-26 | 56.11 | $16.30 | 5300 |
| 2025-11-25 | 53.87 | $16.21 | 7000 |
| 2025-11-24 | 48.61 | $16.02 | 2733 |
| 2025-11-21 | 46.15 | $15.94 | 2920 |
| 2025-11-20 | 41.49 | $15.80 | 6200 |
| 2025-11-19 | 44.63 | $15.92 | 6700 |
| 2025-11-18 | 45.18 | $15.94 | 3100 |
| 2025-11-17 | 47.94 | $16.04 | 5300 |
| 2025-11-14 | 52.85 | $16.20 | 2605 |
| 2025-11-13 | 53.17 | $16.21 | 13000 |
| 2025-11-12 | 57.52 | $16.34 | 2830 |
| 2025-11-11 | 56.48 | $16.30 | 7112 |
| 2025-11-10 | 52.92 | $16.17 | 3400 |
| 2025-11-07 | 47.25 | $15.99 | 5100 |
| 2025-11-06 | 46.57 | $15.97 | 12100 |
| 2025-11-05 | 50.26 | $16.09 | 1749 |
| 2025-11-04 | 47.63 | $16.01 | 2837 |
| 2025-11-03 | 53.32 | $16.18 | 648 |
| 2025-10-31 | 54.41 | $16.21 | 3800 |
| 2025-10-30 | 51.25 | $16.11 | 1100 |
| 2025-10-29 | 55.64 | $16.23 | 2400 |
| 2025-10-28 | 59.69 | $16.33 | 14317 |
| 2025-10-27 | 60.95 | $16.36 | 16513 |
| 2025-10-24 | 58.44 | $16.27 | 2500 |
| 2025-10-23 | 57.29 | $16.23 | 2841 |
| 2025-10-22 | 55.21 | $16.16 | 100 |
| 2025-10-21 | 57.88 | $16.23 | 800 |
| 2025-10-20 | 59.05 | $16.26 | 1836 |
| 2025-10-17 | 58.25 | $16.23 | 1600 |
| 2025-10-16 | 58.61 | $16.24 | 4408 |
| 2025-10-15 | 56.83 | $16.17 | 400 |
| 2025-10-14 | 54.16 | $16.07 | 7000 |
| 2025-10-13 | 53.05 | $16.03 | 7100 |
| 2025-10-10 | 46.63 | $15.82 | 900 |
| 2025-10-09 | 55.16 | $16.07 | 11416 |
| 2025-10-08 | 58.84 | $16.16 | 10700 |
| 2025-10-07 | 57.34 | $16.11 | 12400 |
| 2025-10-06 | 60.71 | $16.19 | 1000 |
| 2025-10-03 | 59.87 | $16.16 | 3000 |
| 2025-10-02 | 58.17 | $16.10 | 7943 |
| 2025-10-01 | 58.56 | $16.11 | 15923 |
| 2025-09-30 | 55.72 | $16.01 | 2900 |
| 2025-09-29 | 52.97 | $15.92 | 3036 |
| 2025-09-26 | 51.37 | $15.87 | 700 |
| 2025-09-25 | 49.07 | $15.80 | 2300 |
| 2025-09-24 | 54.30 | $15.95 | 537 |
| 2025-09-23 | 60.87 | $16.11 | 3800 |
| 2025-09-22 | 62.21 | $16.14 | 2528 |
| 2025-09-19 | 60.84 | $16.09 | 1900 |
| 2025-09-18 | 63.46 | $16.15 | 2400 |
| 2025-09-17 | 62.17 | $16.10 | 1400 |
| 2025-09-16 | 66.15 | $16.19 | 5337 |
| 2025-09-15 | 65.92 | $16.18 | 3800 |
| 2025-09-12 | 64.31 | $16.11 | 4922 |
| 2025-09-11 | 66.89 | $16.17 | 1200 |
| 2025-09-10 | 63.14 | $16.01 | 12200 |
| 2025-09-09 | 60.19 | $15.90 | 6009 |
| 2025-09-08 | 58.17 | $15.83 | 3200 |
| 2025-09-05 | 56.37 | $15.77 | 2225 |
| 2025-09-04 | 55.14 | $15.73 | 3411 |
| 2025-09-03 | 52.95 | $15.66 | 8613 |
| 2025-09-02 | 52.31 | $15.64 | 2944 |
| 2025-08-29 | 55.51 | $15.73 | 1817 |
| 2025-08-28 | 58.53 | $15.81 | 6000 |
| 2025-08-27 | 57.43 | $15.77 | 3300 |
| 2025-08-26 | 56.61 | $15.74 | 44147 |
| 2025-08-25 | 57.66 | $15.77 | 1817 |
| 2025-08-22 | 63.68 | $15.93 | 7400 |
| 2025-08-21 | 57.34 | $15.69 | 1303 |
| 2025-08-20 | 61.14 | $15.78 | 13300 |
| 2025-08-19 | 59.14 | $15.71 | 5700 |
| 2025-08-18 | 61.28 | $15.76 | 2800 |
| 2025-08-15 | 62.57 | $15.79 | 345 |
| 2025-08-14 | 61.81 | $15.76 | 2300 |
| 2025-08-13 | 63.87 | $15.81 | 2600 |
| 2025-08-12 | 61.68 | $15.72 | 8322 |
| 2025-08-11 | 58.49 | $15.60 | 2800 |
| 2025-08-08 | 60.08 | $15.64 | 903 |
| 2025-08-07 | 57.63 | $15.55 | 1000 |
| 2025-08-06 | 55.31 | $15.47 | 603 |
| 2025-08-05 | 55.02 | $15.46 | 4706 |
| 2025-08-04 | 55.71 | $15.48 | 500 |
| 2025-08-01 | 50.37 | $15.30 | 2000 |
| 2025-07-31 | 50.37 | $15.30 | 1300 |
| 2025-07-30 | 55.03 | $15.44 | 1814 |
| 2025-07-29 | 58.70 | $15.54 | 4300 |
| 2025-07-28 | 57.63 | $15.50 | 4634 |
| 2025-07-25 | 64.86 | $15.68 | 1944 |
| 2025-07-24 | 64.86 | $15.68 | 1821 |
| 2025-07-23 | 66.10 | $15.71 | 2900 |
| 2025-07-22 | 60.58 | $15.48 | 5316 |
| 2025-07-21 | 58.63 | $15.41 | 2221 |
| 2025-07-18 | 57.20 | $15.36 | 1300 |
| 2025-07-17 | 59.97 | $15.43 | 14700 |
| 2025-07-16 | 58.61 | $15.38 | 1914 |
| 2025-07-15 | 56.06 | $15.29 | 3807 |
| 2025-07-14 | 59.13 | $15.37 | 1500 |
| 2025-07-11 | 60.72 | $15.41 | 200 |
| 2025-07-10 | 63.54 | $15.48 | 3025 |
| 2025-07-09 | 63.08 | $15.46 | 3300 |
| 2025-07-08 | 61.68 | $15.40 | 230 |
| 2025-07-07 | 60.98 | $15.37 | 1900 |
| 2025-07-03 | 68.98 | $15.57 | 4000 |
| 2025-07-02 | 67.35 | $15.49 | 3200 |
| 2025-07-01 | 65.41 | $15.40 | 4200 |
| 2025-06-30 | 64.97 | $15.38 | 3825 |
| 2025-06-27 | 64.33 | $15.35 | 4505 |
| 2025-06-26 | 61.88 | $15.24 | 3300 |
| 2025-06-25 | 61.88 | $15.24 | 3450 |
| 2025-06-24 | 63.67 | $15.29 | 12418 |
| 2025-06-23 | 59.18 | $15.09 | 3701 |
| 2025-06-20 | 56.63 | $14.99 | 5100 |
| 2025-06-18 | 61.36 | $15.12 | 3102 |
| 2025-06-17 | 60.39 | $15.08 | 900 |
| 2025-06-16 | 66.74 | $15.24 | 3700 |
| 2025-06-13 | 64.99 | $15.16 | 5600 |
| 2025-06-12 | 73.22 | $15.34 | 3603 |
| 2025-06-11 | 69.79 | $15.17 | 4300 |
| 2025-06-10 | 69.79 | $15.17 | 10600 |
| 2025-06-09 | 70.26 | $15.18 | 4800 |
| 2025-06-06 | 69.26 | $15.13 | 6221 |
| 2025-06-05 | 68.46 | $15.09 | 3342 |
| 2025-06-04 | 68.26 | $15.08 | 500 |
| 2025-06-03 | 67.49 | $15.04 | 2100 |
| 2025-06-02 | 67.88 | $15.05 | 4430 |
| 2025-05-30 | 66.20 | $14.96 | 1600 |
| 2025-05-29 | 65.43 | $14.92 | 3200 |
| 2025-05-28 | 64.86 | $14.89 | 2100 |
| 2025-05-27 | 68.04 | $14.98 | 9435 |
| 2025-05-23 | 64.56 | $14.79 | 4500 |
| 2025-05-22 | 64.56 | $14.79 | 2900 |
| 2025-05-21 | 64.89 | $14.80 | 11805 |
| 2025-05-20 | 67.92 | $14.89 | 5200 |
| 2025-05-19 | 67.27 | $14.85 | 3100 |
| 2025-05-16 | 65.98 | $14.77 | 5029 |
| 2025-05-15 | 64.82 | $14.70 | 11300 |
| 2025-05-14 | 62.20 | $14.55 | 13800 |
| 2025-05-13 | 61.28 | $14.50 | 6200 |
| 2025-05-12 | 60.92 | $14.48 | 2100 |
| 2025-05-09 | 58.36 | $14.34 | 3400 |
| 2025-05-08 | 57.98 | $14.32 | 18200 |
| 2025-05-07 | 59.51 | $14.38 | 5220 |
| 2025-05-06 | 60.26 | $14.41 | 5604 |
| 2025-05-05 | 61.24 | $14.45 | 5338 |
| 2025-05-02 | 60.94 | $14.43 | 2740 |
| 2025-05-01 | 56.60 | $14.16 | 3500 |
| 2025-04-30 | 57.05 | $14.18 | 3441 |
| 2025-04-29 | 55.55 | $14.09 | 11836 |
| 2025-04-28 | 55.05 | $14.06 | 1540 |
| 2025-04-25 | 53.58 | $13.97 | 1900 |
| 2025-04-24 | 53.25 | $13.95 | 3700 |
| 2025-04-23 | 50.63 | $13.79 | 3300 |
| 2025-04-22 | 50.13 | $13.76 | 3800 |
| 2025-04-21 | 45.23 | $13.48 | 2600 |
| 2025-04-17 | 47.78 | $13.64 | 6200 |
| 2025-04-16 | 45.22 | $13.50 | 3825 |
| 2025-04-15 | 46.62 | $13.59 | 5826 |
| 2025-04-14 | 46.09 | $13.56 | 3132 |
| 2025-04-11 | 43.98 | $13.44 | 9424 |
| 2025-04-10 | 40.09 | $13.23 | 92324 |
| 2025-04-09 | 40.73 | $13.28 | 7100 |
| 2025-04-08 | 23.89 | $12.55 | 5900 |
| 2025-04-07 | 24.61 | $12.63 | 6549 |
| 2025-04-04 | 26.74 | $12.85 | 11600 |
| 2025-04-03 | 38.98 | $13.69 | 6823 |
| 2025-04-02 | 46.44 | $14.00 | 2816 |
| 2025-04-01 | 45.15 | $13.96 | 1100 |
| 2025-03-31 | 45.15 | $13.96 | 12144 |
| 2025-03-28 | 44.55 | $13.94 | 40734 |
| 2025-03-27 | 49.15 | $14.12 | 4604 |
| 2025-03-26 | 52.28 | $14.23 | 2800 |
| 2025-03-25 | 55.33 | $14.33 | 9320 |
| 2025-03-24 | 54.83 | $14.31 | 2017 |
| 2025-03-21 | 54.34 | $14.29 | 3300 |
| 2025-03-20 | 55.48 | $14.33 | 1630 |
| 2025-03-19 | 57.77 | $14.41 | 5727 |
| 2025-03-18 | 55.82 | $14.32 | 2700 |
| 2025-03-17 | 57.21 | $14.37 | 2600 |
| 2025-03-14 | 54.40 | $14.24 | 3446 |
| 2025-03-13 | 47.61 | $13.97 | 3800 |
| 2025-03-12 | 50.24 | $14.07 | 8600 |
| 2025-03-11 | 48.90 | $14.02 | 10046 |
| 2025-03-10 | 50.72 | $14.09 | 12900 |
| 2025-03-07 | 58.38 | $14.35 | 9121 |
| 2025-03-06 | 54.63 | $14.20 | 8300 |
| 2025-03-05 | 60.13 | $14.36 | 5116 |
| 2025-03-04 | 54.40 | $14.15 | 43700 |
| 2025-03-03 | 56.61 | $14.21 | 11146 |
| 2025-02-28 | 55.17 | $14.16 | 8300 |
| 2025-02-27 | 52.79 | $14.08 | 7500 |
| 2025-02-26 | 59.54 | $14.26 | 6900 |
| 2025-02-25 | 58.42 | $14.22 | 7600 |
| 2025-02-24 | 56.71 | $14.16 | 13500 |
| 2025-02-21 | 59.42 | $14.23 | 7400 |
| 2025-02-20 | 63.11 | $14.32 | 8600 |
| 2025-02-19 | 62.62 | $14.30 | 23803 |
| 2025-02-18 | 61.90 | $14.27 | 8400 |
| 2025-02-14 | 59.94 | $14.19 | 3223 |
| 2025-02-13 | 59.70 | $14.18 | 4911 |
| 2025-02-12 | 55.55 | $14.02 | 5405 |
| 2025-02-11 | 56.94 | $14.06 | 5500 |
| 2025-02-10 | 54.79 | $13.98 | 13611 |
| 2025-02-07 | 51.63 | $13.87 | 2236 |
| 2025-02-06 | 54.95 | $13.97 | 5300 |
| 2025-02-05 | 52.94 | $13.90 | 4600 |
| 2025-02-04 | 50.55 | $13.82 | 12830 |
| 2025-02-03 | 48.04 | $13.74 | 28500 |
| 2025-01-31 | 50.47 | $13.82 | 8816 |
| 2025-01-30 | 54.40 | $13.94 | 21426 |
| 2025-01-29 | 51.72 | $13.85 | 7100 |
| 2025-01-28 | 52.37 | $13.87 | 6318 |
| 2025-01-27 | 53.32 | $13.90 | 5900 |
| 2025-01-24 | 61.07 | $14.12 | 7500 |
| 2025-01-23 | 61.07 | $14.12 | 7312 |
| 2025-01-22 | 59.37 | $14.05 | 6400 |
| 2025-01-21 | 58.13 | $14.00 | 7933 |
| 2025-01-17 | 52.66 | $13.80 | 18800 |
| 2025-01-16 | 50.18 | $13.72 | 18736 |
| 2025-01-15 | 42.72 | $13.51 | 11500 |
| 2025-01-14 | 37.64 | $13.39 | 20746 |
| 2025-01-13 | 33.44 | $13.30 | 3900 |
| 2025-01-10 | 34.17 | $13.33 | 12844 |
| 2025-01-08 | 40.29 | $13.55 | 5700 |
| 2025-01-07 | 37.88 | $13.50 | 11236 |
| 2025-01-06 | 38.47 | $13.52 | 5200 |
| 2025-01-03 | 35.62 | $13.46 | 5600 |
| 2025-01-02 | 30.53 | $13.36 | 6500 |
| 2024-12-31 | 31.23 | $13.39 | 10703 |
| 2024-12-30 | 32.67 | $13.45 | 8535 |
| 2024-12-27 | 35.22 | $13.55 | 4000 |
| 2024-12-26 | 36.58 | $13.60 | 3400 |
| 2024-12-24 | 36.11 | $13.59 | 2500 |
| 2024-12-23 | 35.66 | $13.58 | 37000 |
| 2024-12-20 | 28.98 | $13.44 | 15900 |
| 2024-12-19 | 29.82 | $13.48 | 12400 |
| 2024-12-18 | 31.11 | $13.54 | 8709 |
| 2024-12-17 | 39.79 | $13.86 | 4945 |
| 2024-12-16 | 41.88 | $13.92 | 7341 |
| 2024-12-13 | 42.94 | $13.95 | 21200 |
| 2024-12-12 | 45.52 | $14.02 | 7800 |
| 2024-12-11 | 47.44 | $14.07 | 7932 |
| 2024-12-10 | 45.70 | $14.03 | 4326 |
| 2024-12-09 | 49.62 | $14.13 | 12017 |
| 2024-12-06 | 51.29 | $14.17 | 4317 |
| 2024-12-05 | 53.43 | $14.22 | 15300 |
| 2024-12-04 | 52.68 | $14.20 | 4200 |
| 2024-12-03 | 50.80 | $14.15 | 7300 |
| 2024-12-02 | 50.04 | $14.13 | 5333 |
| 2024-11-29 | 49.68 | $14.12 | 4100 |
| 2024-11-27 | 44.23 | $13.98 | 25005 |
| 2024-11-26 | 45.23 | $14.01 | 80926 |
| 2024-11-25 | 45.55 | $14.02 | 6738 |
| 2024-11-22 | 43.63 | $13.97 | 9000 |
| 2024-11-21 | 39.58 | $13.87 | 26400 |
| 2024-11-20 | 36.54 | $13.80 | 3700 |
| 2024-11-19 | 38.10 | $13.86 | 3000 |
| 2024-11-18 | 38.10 | $13.86 | 4609 |
| 2024-11-15 | 33.86 | $13.76 | 3300 |
| 2024-11-14 | 34.77 | $13.80 | 10200 |
| 2024-11-13 | 37.12 | $13.90 | 1800 |
| 2024-11-12 | 38.11 | $13.94 | 2000 |
| 2024-11-11 | 42.96 | $14.12 | 5744 |
| 2024-11-08 | 44.77 | $14.18 | 11900 |
| 2024-11-07 | 46.31 | $14.23 | 42125 |
| 2024-11-06 | 40.03 | $14.07 | 9526 |
| 2024-11-05 | 40.88 | $14.10 | 2800 |
| 2024-11-04 | 35.21 | $13.97 | 4400 |
| 2024-11-01 | 35.71 | $13.99 | 15200 |
| 2024-10-31 | 35.95 | $14.00 | 2638 |
| 2024-10-30 | 40.39 | $14.17 | 3000 |
| 2024-10-29 | 43.07 | $14.26 | 3700 |
| 2024-10-28 | 44.95 | $14.32 | 5835 |
| 2024-10-25 | 43.78 | $14.29 | 3334 |
| 2024-10-24 | 44.38 | $14.31 | 2916 |
| 2024-10-23 | 44.02 | $14.30 | 6500 |
| 2024-10-22 | 46.61 | $14.39 | 4825 |
| 2024-10-21 | 49.06 | $14.47 | 4600 |
| 2024-10-18 | 53.38 | $14.60 | 7404 |
| 2024-10-17 | 53.72 | $14.61 | 6215 |
| 2024-10-16 | 51.95 | $14.55 | 6334 |
| 2024-10-15 | 51.06 | $14.52 | 7705 |
| 2024-10-14 | 54.93 | $14.64 | 6400 |
| 2024-10-11 | 53.25 | $14.58 | 6600 |
| 2024-10-10 | 49.35 | $14.45 | 4241 |
| 2024-10-09 | 52.21 | $14.54 | 14200 |
| 2024-10-08 | 49.75 | $14.46 | 12923 |
| 2024-10-07 | 49.44 | $14.45 | 5100 |
| 2024-10-04 | 50.32 | $14.48 | 16600 |
| 2024-10-03 | 47.97 | $14.40 | 5409 |
| 2024-10-02 | 52.07 | $14.54 | 14749 |
| 2024-10-01 | 52.99 | $14.57 | 5400 |
| 2024-09-30 | 54.84 | $14.63 | 15745 |
| 2024-09-27 | 57.04 | $14.70 | 14928 |
| 2024-09-26 | 58.30 | $14.74 | 8700 |
| 2024-09-25 | 55.98 | $14.64 | 4423 |
| 2024-09-24 | 58.46 | $14.72 | 31500 |
| 2024-09-23 | 56.15 | $14.62 | 2342 |
| 2024-09-20 | 56.15 | $14.62 | 500 |
| 2024-09-19 | 58.80 | $14.71 | 5700 |
| 2024-09-18 | 52.67 | $14.45 | 9000 |
| 2024-09-17 | 53.84 | $14.49 | 7800 |
| 2024-09-16 | 57.16 | $14.60 | 12600 |
| 2024-09-13 | 54.49 | $14.49 | 9500 |
| 2024-09-12 | 53.24 | $14.44 | 8300 |
| 2024-09-11 | 50.92 | $14.35 | 4900 |
| 2024-09-10 | 49.05 | $14.28 | 8519 |
| 2024-09-09 | 47.98 | $14.24 | 18300 |
| 2024-09-06 | 43.75 | $14.09 | 14800 |
| 2024-09-05 | 48.77 | $14.29 | 7401 |
| 2024-09-04 | 50.42 | $14.35 | 9900 |
| 2024-09-03 | 51.52 | $14.39 | 7209 |
| 2024-08-30 | 58.85 | $14.63 | 4914 |
| 2024-08-29 | 57.90 | $14.59 | 2847 |
| 2024-08-28 | 57.20 | $14.56 | 7402 |
| 2024-08-27 | 58.44 | $14.60 | 12400 |
| 2024-08-26 | 57.57 | $14.56 | 2908 |
| 2024-08-23 | 59.04 | $14.61 | 2900 |
| 2024-08-22 | 53.38 | $14.36 | 3600 |
| 2024-08-21 | 56.97 | $14.48 | 7500 |
| 2024-08-20 | 55.06 | $14.40 | 1900 |
| 2024-08-19 | 56.24 | $14.44 | 3000 |
| 2024-08-16 | 53.63 | $14.33 | 5041 |
| 2024-08-15 | 51.89 | $14.26 | 5000 |
| 2024-08-14 | 49.32 | $14.16 | 19643 |
| 2024-08-13 | 47.99 | $14.11 | 7233 |
| 2024-08-12 | 43.21 | $13.94 | 10137 |
| 2024-08-09 | 43.88 | $13.97 | 12100 |
| 2024-08-08 | 40.95 | $13.87 | 9208 |
| 2024-08-07 | 33.35 | $13.64 | 8500 |
| 2024-08-06 | 33.53 | $13.65 | 4827 |
| 2024-08-05 | 31.79 | $13.60 | 7903 |
| 2024-08-02 | 38.69 | $13.96 | 4700 |
| 2024-08-01 | 42.60 | $14.12 | 15630 |
| 2024-07-31 | 48.73 | $14.33 | 8000 |
| 2024-07-30 | 44.38 | $14.21 | 13402 |
| 2024-07-29 | 45.29 | $14.24 | 28921 |
| 2024-07-26 | 45.59 | $14.25 | 6921 |
| 2024-07-25 | 42.36 | $14.16 | 11500 |
| 2024-07-24 | 44.30 | $14.23 | 18500 |
| 2024-07-23 | 49.20 | $14.39 | 516 |
| 2024-07-22 | 50.18 | $14.42 | 7600 |
| 2024-07-19 | 48.55 | $14.37 | 9900 |
| 2024-07-18 | 52.48 | $14.49 | 7800 |
| 2024-07-17 | 57.24 | $14.62 | 10308 |
| 2024-07-16 | 62.65 | $14.75 | 7836 |
| 2024-07-15 | 59.58 | $14.64 | 30100 |
| 2024-07-12 | 62.69 | $14.71 | 12300 |
| 2024-07-11 | 61.03 | $14.65 | 16405 |
| 2024-07-10 | 61.03 | $14.65 | 14624 |
| 2024-07-09 | 55.70 | $14.47 | 17800 |
| 2024-07-08 | 57.79 | $14.52 | 4818 |
| 2024-07-05 | 57.49 | $14.51 | 3400 |
| 2024-07-03 | 54.71 | $14.42 | 2916 |
| 2024-07-02 | 51.72 | $14.33 | 3900 |
| 2024-07-01 | 50.69 | $14.30 | 14317 |
| 2024-06-28 | 49.32 | $14.26 | 12413 |
| 2024-06-27 | 49.65 | $14.27 | 7500 |
| 2024-06-26 | 56.02 | $14.45 | 9900 |
| 2024-06-25 | 59.23 | $14.53 | 11417 |
| 2024-06-24 | 60.04 | $14.55 | 87600 |
| 2024-06-21 | 55.36 | $14.39 | 8000 |
| 2024-06-20 | 56.54 | $14.42 | 22700 |
| 2024-06-18 | 56.54 | $14.42 | 28500 |
| 2024-06-17 | 54.81 | $14.36 | 2500 |
| 2024-06-14 | 52.71 | $14.29 | 7500 |
| 2024-06-13 | 60.30 | $14.49 | 20607 |
| 2024-06-12 | 63.33 | $14.56 | 13900 |
| 2024-06-11 | 57.54 | $14.36 | 18341 |
| 2024-06-10 | 62.72 | $14.47 | 8100 |
| 2024-06-07 | 61.21 | $14.42 | 21428 |
| 2024-06-06 | 65.76 | $14.51 | 9500 |
| 2024-06-05 | 64.65 | $14.47 | 38505 |
| 2024-06-04 | 60.04 | $14.32 | 11100 |
| 2024-06-03 | 59.70 | $14.31 | 27500 |
| 2024-05-31 | 59.38 | $14.30 | 11519 |
| 2024-05-30 | 55.69 | $14.19 | 30120 |
| 2024-05-29 | 55.34 | $14.18 | 31001 |
| 2024-05-28 | 61.85 | $14.32 | 41914 |
| 2024-05-24 | 63.37 | $14.35 | 19527 |
| 2024-05-23 | 60.94 | $14.27 | 34200 |
| 2024-05-22 | 66.15 | $14.37 | 14300 |
| 2024-05-21 | 68.37 | $14.41 | 77800 |
| 2024-05-20 | 68.37 | $14.41 | 19500 |
| 2024-05-17 | 68.13 | $14.40 | 7008 |
| 2024-05-16 | 67.18 | $14.36 | 12538 |
| 2024-05-15 | 72.31 | $14.46 | 24600 |
| 2024-05-14 | 69.18 | $14.32 | 27200 |
| 2024-05-13 | 66.61 | $14.22 | 6300 |
| 2024-05-10 | 66.35 | $14.21 | 29200 |
| 2024-05-09 | 64.75 | $14.15 | 11100 |
| 2024-05-08 | 61.25 | $14.03 | 17129 |
| 2024-05-07 | 60.95 | $14.02 | 4800 |
| 2024-05-06 | 59.74 | $13.98 | 20101 |
| 2024-05-03 | 56.54 | $13.88 | 6200 |
| 2024-05-02 | 51.80 | $13.75 | 27313 |
| 2024-05-01 | 48.96 | $13.68 | 6812 |
| 2024-04-30 | 50.17 | $13.71 | 19100 |
| 2024-04-29 | 56.80 | $13.86 | 18120 |
| 2024-04-26 | 55.69 | $13.83 | 4334 |
| 2024-04-25 | 51.75 | $13.73 | 21739 |
| 2024-04-24 | 51.75 | $13.73 | 24506 |
| 2024-04-23 | 51.75 | $13.73 | 18900 |
| 2024-04-22 | 45.98 | $13.59 | 7832 |
| 2024-04-19 | 42.23 | $13.51 | 35440 |
| 2024-04-18 | 41.27 | $13.49 | 27600 |
| 2024-04-17 | 41.60 | $13.50 | 38900 |
| 2024-04-16 | 40.23 | $13.47 | 19131 |
| 2024-04-15 | 43.80 | $13.58 | 12745 |
| 2024-04-12 | 45.91 | $13.64 | 21121 |
| 2024-04-11 | 53.70 | $13.83 | 17700 |
| 2024-04-10 | 51.65 | $13.78 | 44435 |
| 2024-04-09 | 59.68 | $13.94 | 34200 |
| 2024-04-08 | 59.30 | $13.93 | 34500 |
| 2024-04-05 | 57.81 | $13.89 | 30900 |
| 2024-04-04 | 55.07 | $13.82 | 18500 |
| 2024-04-03 | 60.99 | $13.93 | 50500 |
| 2024-04-02 | 59.48 | $13.89 | 48743 |
| 2024-04-01 | 61.16 | $13.92 | 46900 |
| 2024-03-28 | 61.16 | $13.92 | 71220 |
| 2024-03-27 | 61.16 | $13.92 | 19200 |
| 2024-03-26 | 58.12 | $13.83 | 14917 |
| 2024-03-25 | 58.60 | $13.84 | 23035 |
| 2024-03-22 | 60.03 | $13.87 | 20716 |
| 2024-03-21 | 61.45 | $13.90 | 17322 |
| 2024-03-20 | 61.92 | $13.91 | 11905 |
| 2024-03-19 | 58.65 | $13.80 | 7000 |
| 2024-03-18 | 57.71 | $13.77 | 11025 |
| 2024-03-15 | 58.13 | $13.78 | 18440 |
| 2024-03-14 | 59.78 | $13.82 | 25800 |
| 2024-03-13 | 63.17 | $13.90 | 9430 |
| 2024-03-12 | 63.17 | $13.90 | 18105 |
| 2024-03-11 | 58.67 | $13.73 | 9602 |
| 2024-03-08 | 62.98 | $13.83 | 21814 |
| 2024-03-07 | 65.72 | $13.89 | 36226 |
| 2024-03-06 | 61.16 | $13.72 | 37910 |
| 2024-03-05 | 57.35 | $13.60 | 46749 |
| 2024-03-04 | 62.71 | $13.71 | 28600 |
| 2024-03-01 | 62.09 | $13.69 | 70841 |
| 2024-02-29 | 59.24 | $13.60 | 43500 |
| 2024-02-28 | 57.20 | $13.54 | 24115 |
| 2024-02-27 | 60.06 | $13.60 | 14500 |
| 2024-02-26 | 61.52 | $13.63 | 18612 |
| 2024-02-23 | 65.55 | $13.71 | 12800 |
| 2024-02-22 | 64.16 | $13.66 | 29542 |
| 2024-02-21 | 59.82 | $13.52 | 30100 |
| 2024-02-20 | 59.15 | $13.50 | 18902 |
| 2024-02-16 | 58.49 | $13.48 | 16236 |
| 2024-02-15 | 57.85 | $13.46 | 29444 |
| 2024-02-14 | 55.55 | $13.39 | 27100 |
| 2024-02-13 | 52.38 | $13.30 | 49709 |
| 2024-02-12 | 61.12 | $13.49 | 33846 |
| 2024-02-09 | 60.80 | $13.48 | 65900 |
| 2024-02-08 | 60.16 | $13.46 | 12200 |
| 2024-02-07 | 59.22 | $13.43 | 40800 |
| 2024-02-06 | 57.95 | $13.39 | 25800 |
| 2024-02-05 | 56.35 | $13.34 | 40449 |
| 2024-02-02 | 63.22 | $13.49 | 29400 |
| 2024-02-01 | 66.84 | $13.56 | 26600 |
| 2024-01-31 | 62.80 | $13.42 | 57849 |
| 2024-01-30 | 69.72 | $13.54 | 16133 |
| 2024-01-29 | 69.45 | $13.53 | 29118 |
| 2024-01-26 | 67.26 | $13.45 | 19600 |
| 2024-01-25 | 65.80 | $13.40 | 14614 |
| 2024-01-24 | 62.99 | $13.31 | 46200 |
| 2024-01-23 | 62.00 | $13.28 | 18300 |
| 2024-01-22 | 59.97 | $13.22 | 22212 |
| 2024-01-19 | 61.00 | $13.24 | 36503 |
| 2024-01-18 | 58.63 | $13.17 | 103400 |
| 2024-01-17 | 52.78 | $13.02 | 52211 |
| 2024-01-16 | 57.41 | $13.11 | 20713 |
| 2024-01-12 | 66.65 | $13.26 | 9914 |
| 2024-01-11 | 64.86 | $13.21 | 45947 |
| 2024-01-10 | 65.53 | $13.22 | 62000 |
| 2024-01-09 | 63.75 | $13.17 | 33145 |
| 2024-01-08 | 69.17 | $13.25 | 78100 |
| 2024-01-05 | 65.32 | $13.14 | 42104 |
| 2024-01-04 | 66.03 | $13.15 | 56800 |
| 2024-01-03 | 64.95 | $13.12 | 23708 |
| 2024-01-02 | 70.69 | $13.20 | 43944 |
| 2023-12-29 | 75.44 | $13.26 | 11116 |
| 2023-12-28 | 75.44 | $13.26 | 126534 |
| 2023-12-27 | 76.21 | $13.27 | 35043 |
| 2023-12-26 | 75.25 | $13.23 | 10812 |
| 2023-12-22 | 72.91 | $13.14 | 14623 |
| 2023-12-21 | 72.36 | $13.12 | 50520 |
| 2023-12-20 | 66.54 | $12.94 | 57400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.76
2026-07-24
Close Price
$17.96
Vol: 1108
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -82.76 | $17.96 | 1108 |
| 2026-07-23 | -87.93 | $17.93 | 1100 |
| 2026-07-22 | -55.56 | $18.14 | 4300 |
| 2026-07-21 | -61.11 | $18.11 | 4322 |
| 2026-07-20 | -96.30 | $17.92 | 1100 |
| 2026-07-17 | -88.89 | $17.96 | 3500 |
| 2026-07-16 | -55.56 | $18.14 | 4300 |
| 2026-07-15 | -37.04 | $18.24 | 1329 |
| 2026-07-14 | -61.11 | $18.11 | 1400 |
| 2026-07-13 | -77.78 | $18.02 | 600 |
| 2026-07-10 | -48.15 | $18.18 | 4438 |
| 2026-07-09 | -57.63 | $18.10 | 4118 |
| 2026-07-08 | -48.33 | $18.15 | 1623 |
| 2026-07-07 | -16.67 | $18.34 | 1800 |
| 2026-07-06 | 0.00 | $18.44 | 1228 |
| 2026-07-02 | -29.03 | $18.24 | 1300 |
| 2026-07-01 | -37.19 | $17.97 | 2248 |
| 2026-06-30 | -25.62 | $18.11 | 7149 |
| 2026-06-29 | -24.79 | $18.12 | 12400 |
| 2026-06-26 | -32.23 | $18.03 | 911 |
| 2026-06-25 | -38.84 | $17.95 | 2700 |
| 2026-06-24 | -34.71 | $18.00 | 9029 |
| 2026-06-23 | -37.19 | $17.97 | 1400 |
| 2026-06-22 | -20.66 | $18.17 | 1203 |
| 2026-06-18 | -11.57 | $18.28 | 5300 |
| 2026-06-17 | -22.31 | $18.15 | 7402 |
| 2026-06-16 | -5.79 | $18.35 | 1200 |
| 2026-06-15 | -4.13 | $18.37 | 1600 |
| 2026-06-12 | -4.39 | $18.30 | 2400 |
| 2026-06-11 | -11.40 | $18.22 | 2100 |
| 2026-06-10 | -43.86 | $17.85 | 2810 |
| 2026-06-09 | -36.84 | $17.93 | 3339 |
| 2026-06-08 | -42.11 | $17.87 | 800 |
| 2026-06-05 | -48.25 | $17.80 | 2211 |
| 2026-06-04 | -7.02 | $18.27 | 5500 |
| 2026-06-03 | -8.77 | $18.25 | 1000 |
| 2026-06-02 | -5.88 | $18.31 | 11220 |
| 2026-06-01 | -1.82 | $18.20 | 2400 |
| 2026-05-29 | -27.27 | $18.06 | 608 |
| 2026-05-28 | -29.03 | $18.03 | 3841 |
| 2026-05-27 | -25.64 | $18.01 | 2300 |
| 2026-05-26 | -26.92 | $18.00 | 543 |
| 2026-05-22 | -33.33 | $17.95 | 300 |
| 2026-05-21 | -34.62 | $17.94 | 3516 |
| 2026-05-20 | -38.82 | $17.88 | 2813 |
| 2026-05-19 | -54.12 | $17.75 | 2426 |
| 2026-05-18 | -40.91 | $17.85 | 1100 |
| 2026-05-15 | -53.41 | $17.74 | 231 |
| 2026-05-14 | -25.00 | $17.99 | 6515 |
| 2026-05-13 | -35.23 | $17.90 | 1500 |
| 2026-05-12 | -48.86 | $17.78 | 4500 |
| 2026-05-11 | -44.32 | $17.82 | 900 |
| 2026-05-08 | -47.73 | $17.79 | 1616 |
| 2026-05-07 | -48.86 | $17.78 | 200 |
| 2026-05-06 | -3.41 | $18.18 | 157600 |
| 2026-05-05 | -3.39 | $17.90 | 6846 |
| 2026-05-04 | -43.18 | $17.68 | 162640 |
| 2026-05-01 | -30.30 | $17.85 | 7600 |
| 2026-04-30 | -31.43 | $17.81 | 1618 |
| 2026-04-29 | -57.14 | $17.45 | 1200 |
| 2026-04-28 | -45.89 | $17.58 | 1900 |
| 2026-04-27 | -40.24 | $17.59 | 1600 |
| 2026-04-24 | -42.86 | $17.53 | 8300 |
| 2026-04-23 | -45.83 | $17.48 | 13100 |
| 2026-04-22 | -47.02 | $17.46 | 2513 |
| 2026-04-21 | -54.76 | $17.33 | 1149 |
| 2026-04-20 | -39.29 | $17.59 | 3446 |
| 2026-04-17 | -36.31 | $17.64 | 2942 |
| 2026-04-16 | -42.26 | $17.54 | 3300 |
| 2026-04-15 | -41.67 | $17.55 | 7900 |
| 2026-04-14 | -38.69 | $17.60 | 7900 |
| 2026-04-13 | -40.48 | $17.57 | 4702 |
| 2026-04-10 | -42.26 | $17.54 | 2600 |
| 2026-04-09 | -42.86 | $17.53 | 902 |
| 2026-04-08 | -39.88 | $17.58 | 6200 |
| 2026-04-07 | -64.88 | $17.16 | 7528 |
| 2026-04-06 | -57.36 | $17.12 | 7000 |
| 2026-04-02 | -65.12 | $17.02 | 5300 |
| 2026-04-01 | -58.14 | $17.11 | 4307 |
| 2026-03-31 | -64.34 | $17.03 | 2049 |
| 2026-03-30 | -93.02 | $16.66 | 6614 |
| 2026-03-27 | -98.70 | $16.59 | 2900 |
| 2026-03-26 | -98.72 | $16.72 | 3305 |
| 2026-03-25 | -80.37 | $17.02 | 12107 |
| 2026-03-24 | -87.35 | $16.91 | 7100 |
| 2026-03-23 | -83.13 | $16.98 | 3700 |
| 2026-03-20 | -96.39 | $16.76 | 10900 |
| 2026-03-19 | -88.65 | $17.11 | 3500 |
| 2026-03-18 | -94.07 | $17.09 | 8600 |
| 2026-03-17 | -73.33 | $17.37 | 23240 |
| 2026-03-16 | -74.81 | $17.35 | 3200 |
| 2026-03-13 | -97.78 | $17.04 | 4858 |
| 2026-03-12 | -89.63 | $17.15 | 6133 |
| 2026-03-11 | -68.89 | $17.43 | 29900 |
| 2026-03-10 | -71.11 | $17.40 | 10300 |
| 2026-03-09 | -74.07 | $17.36 | 8836 |
| 2026-03-06 | -90.98 | $17.25 | 1843 |
| 2026-03-05 | -88.79 | $17.33 | 1700 |
| 2026-03-04 | -59.48 | $17.67 | 3900 |
| 2026-03-03 | -68.10 | $17.57 | 2948 |
| 2026-03-02 | -31.52 | $18.07 | 5018 |
| 2026-02-27 | -10.10 | $18.26 | 1800 |
| 2026-02-26 | -7.00 | $18.29 | 13420 |
| 2026-02-25 | -1.00 | $18.35 | 16900 |
| 2026-02-24 | -2.30 | $18.21 | 29648 |
| 2026-02-23 | -16.49 | $18.06 | 4525 |
| 2026-02-20 | -1.03 | $18.21 | 8300 |
| 2026-02-19 | -5.38 | $18.02 | 4915 |
| 2026-02-18 | -4.81 | $18.02 | 26500 |
| 2026-02-17 | -11.30 | $17.92 | 7100 |
| 2026-02-13 | -6.09 | $17.98 | 3900 |
| 2026-02-12 | -13.04 | $17.90 | 9900 |
| 2026-02-11 | 0.00 | $17.97 | 4447 |
| 2026-02-10 | 0.00 | $17.90 | 6908 |
| 2026-02-09 | -2.04 | $17.86 | 2622 |
| 2026-02-06 | 0.00 | $17.75 | 2100 |
| 2026-02-05 | -27.16 | $17.49 | 22301 |
| 2026-02-04 | -14.77 | $17.58 | 13408 |
| 2026-02-03 | -5.13 | $17.57 | 2037 |
| 2026-02-02 | -3.49 | $17.57 | 12600 |
| 2026-01-30 | -9.68 | $17.44 | 3448 |
| 2026-01-29 | -1.92 | $17.51 | 4213 |
| 2026-01-28 | -0.96 | $17.52 | 3300 |
| 2026-01-27 | 0.00 | $17.53 | 9700 |
| 2026-01-26 | -1.12 | $17.36 | 7100 |
| 2026-01-23 | -4.60 | $17.29 | 4600 |
| 2026-01-22 | -3.49 | $17.23 | 16215 |
| 2026-01-21 | 0.00 | $17.20 | 5200 |
| 2026-01-20 | -25.58 | $16.97 | 14225 |
| 2026-01-16 | -1.16 | $17.18 | 3300 |
| 2026-01-15 | -3.30 | $17.14 | 4200 |
| 2026-01-14 | -2.20 | $17.15 | 14608 |
| 2026-01-13 | -6.59 | $17.11 | 7300 |
| 2026-01-12 | 0.00 | $17.17 | 11100 |
| 2026-01-09 | 0.00 | $17.11 | 2400 |
| 2026-01-08 | -4.17 | $16.95 | 747 |
| 2026-01-07 | -19.44 | $16.84 | 2100 |
| 2026-01-06 | 0.00 | $16.98 | 2831 |
| 2026-01-05 | -4.84 | $16.85 | 4046 |
| 2026-01-02 | -6.98 | $16.66 | 3607 |
| 2025-12-31 | -29.41 | $16.50 | 5400 |
| 2025-12-30 | -4.88 | $16.58 | 3800 |
| 2025-12-29 | -5.13 | $16.56 | 4800 |
| 2025-12-26 | -5.13 | $16.56 | 1205 |
| 2025-12-24 | -17.95 | $16.51 | 3000 |
| 2025-12-23 | -23.40 | $16.47 | 7900 |
| 2025-12-22 | -31.75 | $16.38 | 2533 |
| 2025-12-19 | -31.65 | $16.33 | 900 |
| 2025-12-18 | -29.11 | $16.35 | 16619 |
| 2025-12-17 | -40.51 | $16.26 | 4635 |
| 2025-12-16 | -26.58 | $16.37 | 20000 |
| 2025-12-15 | -17.72 | $16.44 | 8536 |
| 2025-12-12 | -24.05 | $16.39 | 32622 |
| 2025-12-11 | -2.53 | $16.56 | 5013 |
| 2025-12-10 | -1.35 | $16.52 | 14400 |
| 2025-12-09 | -14.71 | $16.37 | 9324 |
| 2025-12-08 | -17.65 | $16.35 | 4215 |
| 2025-12-05 | -10.29 | $16.40 | 3215 |
| 2025-12-04 | -6.15 | $16.40 | 12019 |
| 2025-12-03 | -3.23 | $16.39 | 19220 |
| 2025-12-02 | -27.42 | $16.24 | 6610 |
| 2025-12-01 | -22.58 | $16.27 | 3761 |
| 2025-11-28 | -11.29 | $16.34 | 500 |
| 2025-11-26 | -17.74 | $16.30 | 5300 |
| 2025-11-25 | -32.26 | $16.21 | 7000 |
| 2025-11-24 | -62.90 | $16.02 | 2733 |
| 2025-11-21 | -75.81 | $15.94 | 2920 |
| 2025-11-20 | -98.39 | $15.80 | 6200 |
| 2025-11-19 | -89.09 | $15.92 | 6700 |
| 2025-11-18 | -88.68 | $15.94 | 3100 |
| 2025-11-17 | -69.81 | $16.04 | 5300 |
| 2025-11-14 | -39.62 | $16.20 | 2605 |
| 2025-11-13 | -37.74 | $16.21 | 13000 |
| 2025-11-12 | -13.21 | $16.34 | 2830 |
| 2025-11-11 | -16.00 | $16.30 | 7112 |
| 2025-11-10 | -41.18 | $16.17 | 3400 |
| 2025-11-07 | -76.47 | $15.99 | 5100 |
| 2025-11-06 | -73.21 | $15.97 | 12100 |
| 2025-11-05 | -51.79 | $16.09 | 1749 |
| 2025-11-04 | -66.07 | $16.01 | 2837 |
| 2025-11-03 | -35.71 | $16.18 | 648 |
| 2025-10-31 | -30.36 | $16.21 | 3800 |
| 2025-10-30 | -48.21 | $16.11 | 1100 |
| 2025-10-29 | -26.79 | $16.23 | 2400 |
| 2025-10-28 | -8.93 | $16.33 | 14317 |
| 2025-10-27 | -1.82 | $16.36 | 16513 |
| 2025-10-24 | -2.17 | $16.27 | 2500 |
| 2025-10-23 | -8.70 | $16.23 | 2841 |
| 2025-10-22 | -22.45 | $16.16 | 100 |
| 2025-10-21 | -8.16 | $16.23 | 800 |
| 2025-10-20 | -2.04 | $16.26 | 1836 |
| 2025-10-17 | -8.16 | $16.23 | 1600 |
| 2025-10-16 | -6.12 | $16.24 | 4408 |
| 2025-10-15 | -9.30 | $16.17 | 400 |
| 2025-10-14 | -32.56 | $16.07 | 7000 |
| 2025-10-13 | -41.86 | $16.03 | 7100 |
| 2025-10-10 | -90.70 | $15.82 | 900 |
| 2025-10-09 | -32.56 | $16.07 | 11416 |
| 2025-10-08 | -11.63 | $16.16 | 10700 |
| 2025-10-07 | -23.26 | $16.11 | 12400 |
| 2025-10-06 | -4.65 | $16.19 | 1000 |
| 2025-10-03 | -11.63 | $16.16 | 3000 |
| 2025-10-02 | -25.00 | $16.10 | 7943 |
| 2025-10-01 | -19.61 | $16.11 | 15923 |
| 2025-09-30 | -35.71 | $16.01 | 2900 |
| 2025-09-29 | -43.28 | $15.92 | 3036 |
| 2025-09-26 | -50.75 | $15.87 | 700 |
| 2025-09-25 | -61.19 | $15.80 | 2300 |
| 2025-09-24 | -38.81 | $15.95 | 537 |
| 2025-09-23 | -14.93 | $16.11 | 3800 |
| 2025-09-22 | -10.45 | $16.14 | 2528 |
| 2025-09-19 | -17.91 | $16.09 | 1900 |
| 2025-09-18 | -8.96 | $16.15 | 2400 |
| 2025-09-17 | -16.42 | $16.10 | 1400 |
| 2025-09-16 | -1.52 | $16.19 | 5337 |
| 2025-09-15 | -1.54 | $16.18 | 3800 |
| 2025-09-12 | -9.52 | $16.11 | 4922 |
| 2025-09-11 | 0.00 | $16.17 | 1200 |
| 2025-09-10 | -6.00 | $16.01 | 12200 |
| 2025-09-09 | -12.20 | $15.90 | 6009 |
| 2025-09-08 | -29.27 | $15.83 | 3200 |
| 2025-09-05 | -43.90 | $15.77 | 2225 |
| 2025-09-04 | -51.16 | $15.73 | 3411 |
| 2025-09-03 | -55.77 | $15.66 | 8613 |
| 2025-09-02 | -56.36 | $15.64 | 2944 |
| 2025-08-29 | -37.93 | $15.73 | 1817 |
| 2025-08-28 | -19.72 | $15.81 | 6000 |
| 2025-08-27 | -25.35 | $15.77 | 3300 |
| 2025-08-26 | -29.58 | $15.74 | 44147 |
| 2025-08-25 | -25.35 | $15.77 | 1817 |
| 2025-08-22 | -2.82 | $15.93 | 7400 |
| 2025-08-21 | -23.73 | $15.69 | 1303 |
| 2025-08-20 | -8.47 | $15.78 | 13300 |
| 2025-08-19 | -20.34 | $15.71 | 5700 |
| 2025-08-18 | -11.86 | $15.76 | 2800 |
| 2025-08-15 | -6.78 | $15.79 | 345 |
| 2025-08-14 | -11.86 | $15.76 | 2300 |
| 2025-08-13 | -3.39 | $15.81 | 2600 |
| 2025-08-12 | -2.04 | $15.72 | 8322 |
| 2025-08-11 | -25.00 | $15.60 | 2800 |
| 2025-08-08 | -16.67 | $15.64 | 903 |
| 2025-08-07 | -35.42 | $15.55 | 1000 |
| 2025-08-06 | -52.08 | $15.47 | 603 |
| 2025-08-05 | -54.17 | $15.46 | 4706 |
| 2025-08-04 | -50.00 | $15.48 | 500 |
| 2025-08-01 | -87.50 | $15.30 | 2000 |
| 2025-07-31 | -93.33 | $15.30 | 1300 |
| 2025-07-30 | -62.22 | $15.44 | 1814 |
| 2025-07-29 | -40.00 | $15.54 | 4300 |
| 2025-07-28 | -48.89 | $15.50 | 4634 |
| 2025-07-25 | -8.89 | $15.68 | 1944 |
| 2025-07-24 | -7.14 | $15.68 | 1821 |
| 2025-07-23 | -1.79 | $15.71 | 2900 |
| 2025-07-22 | -21.95 | $15.48 | 5316 |
| 2025-07-21 | -23.88 | $15.41 | 2221 |
| 2025-07-18 | -31.34 | $15.36 | 1300 |
| 2025-07-17 | -20.90 | $15.43 | 14700 |
| 2025-07-16 | -28.36 | $15.38 | 1914 |
| 2025-07-15 | -41.79 | $15.29 | 3807 |
| 2025-07-14 | -29.85 | $15.37 | 1500 |
| 2025-07-11 | -23.88 | $15.41 | 200 |
| 2025-07-10 | -13.43 | $15.48 | 3025 |
| 2025-07-09 | -16.42 | $15.46 | 3300 |
| 2025-07-08 | -25.37 | $15.40 | 230 |
| 2025-07-07 | -29.85 | $15.37 | 1900 |
| 2025-07-03 | 0.00 | $15.57 | 4000 |
| 2025-07-02 | 0.00 | $15.49 | 3200 |
| 2025-07-01 | 0.00 | $15.40 | 4200 |
| 2025-06-30 | -2.04 | $15.38 | 3825 |
| 2025-06-27 | -2.04 | $15.35 | 4505 |
| 2025-06-26 | -22.00 | $15.24 | 3300 |
| 2025-06-25 | -22.00 | $15.24 | 3450 |
| 2025-06-24 | -12.00 | $15.29 | 12418 |
| 2025-06-23 | -39.39 | $15.09 | 3701 |
| 2025-06-20 | -54.55 | $14.99 | 5100 |
| 2025-06-18 | -34.85 | $15.12 | 3102 |
| 2025-06-17 | -40.91 | $15.08 | 900 |
| 2025-06-16 | -16.67 | $15.24 | 3700 |
| 2025-06-13 | -26.87 | $15.16 | 5600 |
| 2025-06-12 | 0.00 | $15.34 | 3603 |
| 2025-06-11 | -8.82 | $15.17 | 4300 |
| 2025-06-10 | -5.33 | $15.17 | 10600 |
| 2025-06-09 | -3.75 | $15.18 | 4800 |
| 2025-06-06 | -4.76 | $15.13 | 6221 |
| 2025-06-05 | -4.94 | $15.09 | 3342 |
| 2025-06-04 | -3.80 | $15.08 | 500 |
| 2025-06-03 | -1.37 | $15.04 | 2100 |
| 2025-06-02 | 0.00 | $15.05 | 4430 |
| 2025-05-30 | -4.48 | $14.96 | 1600 |
| 2025-05-29 | -8.43 | $14.92 | 3200 |
| 2025-05-28 | -10.10 | $14.89 | 2100 |
| 2025-05-27 | -1.01 | $14.98 | 9435 |
| 2025-05-23 | -15.15 | $14.79 | 4500 |
| 2025-05-22 | -14.02 | $14.79 | 2900 |
| 2025-05-21 | -12.73 | $14.80 | 11805 |
| 2025-05-20 | 0.00 | $14.89 | 5200 |
| 2025-05-19 | 0.00 | $14.85 | 3100 |
| 2025-05-16 | 0.00 | $14.77 | 5029 |
| 2025-05-15 | -1.49 | $14.70 | 11300 |
| 2025-05-14 | -1.68 | $14.55 | 13800 |
| 2025-05-13 | -1.75 | $14.50 | 6200 |
| 2025-05-12 | -0.90 | $14.48 | 2100 |
| 2025-05-09 | -12.00 | $14.34 | 3400 |
| 2025-05-08 | -10.69 | $14.32 | 18200 |
| 2025-05-07 | -5.37 | $14.38 | 5220 |
| 2025-05-06 | -3.90 | $14.41 | 5604 |
| 2025-05-05 | -1.95 | $14.45 | 5338 |
| 2025-05-02 | 0.00 | $14.43 | 2740 |
| 2025-05-01 | -3.37 | $14.16 | 3500 |
| 2025-04-30 | 0.00 | $14.18 | 3441 |
| 2025-04-29 | -0.60 | $14.09 | 11836 |
| 2025-04-28 | 0.00 | $14.06 | 1540 |
| 2025-04-25 | -5.56 | $13.97 | 1900 |
| 2025-04-24 | -11.70 | $13.95 | 3700 |
| 2025-04-23 | -27.42 | $13.79 | 3300 |
| 2025-04-22 | -30.89 | $13.76 | 3800 |
| 2025-04-21 | -45.55 | $13.48 | 2600 |
| 2025-04-17 | -37.17 | $13.64 | 6200 |
| 2025-04-16 | -44.50 | $13.50 | 3825 |
| 2025-04-15 | -41.62 | $13.59 | 5826 |
| 2025-04-14 | -43.15 | $13.56 | 3132 |
| 2025-04-11 | -49.24 | $13.44 | 9424 |
| 2025-04-10 | -59.90 | $13.23 | 92324 |
| 2025-04-09 | -57.36 | $13.28 | 7100 |
| 2025-04-08 | -95.38 | $12.55 | 5900 |
| 2025-04-07 | -92.23 | $12.63 | 6549 |
| 2025-04-04 | -100.00 | $12.85 | 11600 |
| 2025-04-03 | -100.00 | $13.69 | 6823 |
| 2025-04-02 | -71.93 | $14.00 | 2816 |
| 2025-04-01 | -78.95 | $13.96 | 1100 |
| 2025-03-31 | -78.95 | $13.96 | 12144 |
| 2025-03-28 | -97.92 | $13.94 | 40734 |
| 2025-03-27 | -60.42 | $14.12 | 4604 |
| 2025-03-26 | -37.50 | $14.23 | 2800 |
| 2025-03-25 | -16.67 | $14.33 | 9320 |
| 2025-03-24 | -20.83 | $14.31 | 2017 |
| 2025-03-21 | -25.00 | $14.29 | 3300 |
| 2025-03-20 | -16.67 | $14.33 | 1630 |
| 2025-03-19 | 0.00 | $14.41 | 5727 |
| 2025-03-18 | -13.33 | $14.32 | 2700 |
| 2025-03-17 | -2.22 | $14.37 | 2600 |
| 2025-03-14 | -31.11 | $14.24 | 3446 |
| 2025-03-13 | -91.11 | $13.97 | 3800 |
| 2025-03-12 | -68.89 | $14.07 | 8600 |
| 2025-03-11 | -80.00 | $14.02 | 10046 |
| 2025-03-10 | -64.44 | $14.09 | 12900 |
| 2025-03-07 | -5.88 | $14.35 | 9121 |
| 2025-03-06 | -35.29 | $14.20 | 8300 |
| 2025-03-05 | -3.57 | $14.36 | 5116 |
| 2025-03-04 | -33.33 | $14.15 | 43700 |
| 2025-03-03 | -17.57 | $14.21 | 11146 |
| 2025-02-28 | -24.32 | $14.16 | 8300 |
| 2025-02-27 | -35.14 | $14.08 | 7500 |
| 2025-02-26 | -10.81 | $14.26 | 6900 |
| 2025-02-25 | -13.89 | $14.22 | 7600 |
| 2025-02-24 | -22.22 | $14.16 | 13500 |
| 2025-02-21 | -12.50 | $14.23 | 7400 |
| 2025-02-20 | 0.00 | $14.32 | 8600 |
| 2025-02-19 | 0.00 | $14.30 | 23803 |
| 2025-02-18 | -1.47 | $14.27 | 8400 |
| 2025-02-14 | -7.81 | $14.19 | 3223 |
| 2025-02-13 | 0.00 | $14.18 | 4911 |
| 2025-02-12 | -21.43 | $14.02 | 5405 |
| 2025-02-11 | -12.94 | $14.06 | 5500 |
| 2025-02-10 | -20.88 | $13.98 | 13611 |
| 2025-02-07 | -32.97 | $13.87 | 2236 |
| 2025-02-06 | -21.98 | $13.97 | 5300 |
| 2025-02-05 | -29.67 | $13.90 | 4600 |
| 2025-02-04 | -38.46 | $13.82 | 12830 |
| 2025-02-03 | -47.25 | $13.74 | 28500 |
| 2025-01-31 | -38.46 | $13.82 | 8816 |
| 2025-01-30 | -25.27 | $13.94 | 21426 |
| 2025-01-29 | -35.16 | $13.85 | 7100 |
| 2025-01-28 | -32.97 | $13.87 | 6318 |
| 2025-01-27 | -29.67 | $13.90 | 5900 |
| 2025-01-24 | -5.49 | $14.12 | 7500 |
| 2025-01-23 | -1.15 | $14.12 | 7312 |
| 2025-01-22 | -5.95 | $14.05 | 6400 |
| 2025-01-21 | -1.33 | $14.00 | 7933 |
| 2025-01-17 | -12.90 | $13.80 | 18800 |
| 2025-01-16 | -28.13 | $13.72 | 18736 |
| 2025-01-15 | -65.28 | $13.51 | 11500 |
| 2025-01-14 | -81.94 | $13.39 | 20746 |
| 2025-01-13 | -95.06 | $13.30 | 3900 |
| 2025-01-10 | -98.73 | $13.33 | 12844 |
| 2025-01-08 | -70.89 | $13.55 | 5700 |
| 2025-01-07 | -79.31 | $13.50 | 11236 |
| 2025-01-06 | -78.02 | $13.52 | 5200 |
| 2025-01-03 | -84.95 | $13.46 | 5600 |
| 2025-01-02 | -95.70 | $13.36 | 6500 |
| 2024-12-31 | -92.47 | $13.39 | 10703 |
| 2024-12-30 | -86.02 | $13.45 | 8535 |
| 2024-12-27 | -75.27 | $13.55 | 4000 |
| 2024-12-26 | -69.89 | $13.60 | 3400 |
| 2024-12-24 | -70.97 | $13.59 | 2500 |
| 2024-12-23 | -72.04 | $13.58 | 37000 |
| 2024-12-20 | -87.10 | $13.44 | 15900 |
| 2024-12-19 | -100.00 | $13.48 | 12400 |
| 2024-12-18 | -100.00 | $13.54 | 8709 |
| 2024-12-17 | -76.47 | $13.86 | 4945 |
| 2024-12-16 | -64.71 | $13.92 | 7341 |
| 2024-12-13 | -58.82 | $13.95 | 21200 |
| 2024-12-12 | -45.10 | $14.02 | 7800 |
| 2024-12-11 | -35.29 | $14.07 | 7932 |
| 2024-12-10 | -43.14 | $14.03 | 4326 |
| 2024-12-09 | -23.53 | $14.13 | 12017 |
| 2024-12-06 | -15.69 | $14.17 | 4317 |
| 2024-12-05 | -5.88 | $14.22 | 15300 |
| 2024-12-04 | -8.00 | $14.20 | 4200 |
| 2024-12-03 | -18.00 | $14.15 | 7300 |
| 2024-12-02 | -22.00 | $14.13 | 5333 |
| 2024-11-29 | -24.00 | $14.12 | 4100 |
| 2024-11-27 | -52.00 | $13.98 | 25005 |
| 2024-11-26 | -46.00 | $14.01 | 80926 |
| 2024-11-25 | -47.17 | $14.02 | 6738 |
| 2024-11-22 | -61.67 | $13.97 | 9000 |
| 2024-11-21 | -78.69 | $13.87 | 26400 |
| 2024-11-20 | -90.16 | $13.80 | 3700 |
| 2024-11-19 | -80.33 | $13.86 | 3000 |
| 2024-11-18 | -83.33 | $13.86 | 4609 |
| 2024-11-15 | -98.75 | $13.76 | 3300 |
| 2024-11-14 | -100.00 | $13.80 | 10200 |
| 2024-11-13 | -97.33 | $13.90 | 1800 |
| 2024-11-12 | -98.57 | $13.94 | 2000 |
| 2024-11-11 | -74.65 | $14.12 | 5744 |
| 2024-11-08 | -66.20 | $14.18 | 11900 |
| 2024-11-07 | -59.15 | $14.23 | 42125 |
| 2024-11-06 | -81.69 | $14.07 | 9526 |
| 2024-11-05 | -77.46 | $14.10 | 2800 |
| 2024-11-04 | -95.77 | $13.97 | 4400 |
| 2024-11-01 | -92.96 | $13.99 | 15200 |
| 2024-10-31 | -91.55 | $14.00 | 2638 |
| 2024-10-30 | -100.00 | $14.17 | 3000 |
| 2024-10-29 | -92.86 | $14.26 | 3700 |
| 2024-10-28 | -78.57 | $14.32 | 5835 |
| 2024-10-25 | -90.48 | $14.29 | 3334 |
| 2024-10-24 | -88.68 | $14.31 | 2916 |
| 2024-10-23 | -90.57 | $14.30 | 6500 |
| 2024-10-22 | -82.98 | $14.39 | 4825 |
| 2024-10-21 | -79.49 | $14.47 | 4600 |
| 2024-10-18 | -46.15 | $14.60 | 7404 |
| 2024-10-17 | -43.59 | $14.61 | 6215 |
| 2024-10-16 | -58.97 | $14.55 | 6334 |
| 2024-10-15 | -66.67 | $14.52 | 7705 |
| 2024-10-14 | -35.90 | $14.64 | 6400 |
| 2024-10-11 | -51.28 | $14.58 | 6600 |
| 2024-10-10 | -84.62 | $14.45 | 4241 |
| 2024-10-09 | -53.33 | $14.54 | 14200 |
| 2024-10-08 | -55.17 | $14.46 | 12923 |
| 2024-10-07 | -54.10 | $14.45 | 5100 |
| 2024-10-04 | -49.18 | $14.48 | 16600 |
| 2024-10-03 | -55.07 | $14.40 | 5409 |
| 2024-10-02 | -34.78 | $14.54 | 14749 |
| 2024-10-01 | -30.43 | $14.57 | 5400 |
| 2024-09-30 | -21.74 | $14.63 | 15745 |
| 2024-09-27 | -11.59 | $14.70 | 14928 |
| 2024-09-26 | -2.99 | $14.74 | 8700 |
| 2024-09-25 | -12.70 | $14.64 | 4423 |
| 2024-09-24 | 0.00 | $14.72 | 31500 |
| 2024-09-23 | -15.87 | $14.62 | 2342 |
| 2024-09-20 | -15.87 | $14.62 | 500 |
| 2024-09-19 | -1.59 | $14.71 | 5700 |
| 2024-09-18 | -36.84 | $14.45 | 9000 |
| 2024-09-17 | -29.82 | $14.49 | 7800 |
| 2024-09-16 | -10.53 | $14.60 | 12600 |
| 2024-09-13 | -29.82 | $14.49 | 9500 |
| 2024-09-12 | -38.60 | $14.44 | 8300 |
| 2024-09-11 | -54.39 | $14.35 | 4900 |
| 2024-09-10 | -57.58 | $14.28 | 8519 |
| 2024-09-09 | -56.76 | $14.24 | 18300 |
| 2024-09-06 | -76.00 | $14.09 | 14800 |
| 2024-09-05 | -41.11 | $14.29 | 7401 |
| 2024-09-04 | -30.39 | $14.35 | 9900 |
| 2024-09-03 | -23.28 | $14.39 | 7209 |
| 2024-08-30 | -2.50 | $14.63 | 4914 |
| 2024-08-29 | -5.83 | $14.59 | 2847 |
| 2024-08-28 | -5.17 | $14.56 | 7402 |
| 2024-08-27 | -1.72 | $14.60 | 12400 |
| 2024-08-26 | -4.35 | $14.56 | 2908 |
| 2024-08-23 | 0.00 | $14.61 | 2900 |
| 2024-08-22 | -12.62 | $14.36 | 3600 |
| 2024-08-21 | -0.97 | $14.48 | 7500 |
| 2024-08-20 | -5.05 | $14.40 | 1900 |
| 2024-08-19 | -1.01 | $14.44 | 3000 |
| 2024-08-16 | -11.22 | $14.33 | 5041 |
| 2024-08-15 | -19.19 | $14.26 | 5000 |
| 2024-08-14 | -40.68 | $14.16 | 19643 |
| 2024-08-13 | -45.38 | $14.11 | 7233 |
| 2024-08-12 | -62.79 | $13.94 | 10137 |
| 2024-08-09 | -60.47 | $13.97 | 12100 |
| 2024-08-08 | -69.17 | $13.87 | 9208 |
| 2024-08-07 | -86.47 | $13.64 | 8500 |
| 2024-08-06 | -85.71 | $13.65 | 4827 |
| 2024-08-05 | -89.47 | $13.60 | 7903 |
| 2024-08-02 | -92.22 | $13.96 | 4700 |
| 2024-08-01 | -97.10 | $14.12 | 15630 |
| 2024-07-31 | -70.77 | $14.33 | 8000 |
| 2024-07-30 | -89.23 | $14.21 | 13402 |
| 2024-07-29 | -84.62 | $14.24 | 28921 |
| 2024-07-26 | -83.08 | $14.25 | 6921 |
| 2024-07-25 | -96.92 | $14.16 | 11500 |
| 2024-07-24 | -100.00 | $14.23 | 18500 |
| 2024-07-23 | -72.73 | $14.39 | 516 |
| 2024-07-22 | -67.27 | $14.42 | 7600 |
| 2024-07-19 | -76.36 | $14.37 | 9900 |
| 2024-07-18 | -54.55 | $14.49 | 7800 |
| 2024-07-17 | -30.91 | $14.62 | 10308 |
| 2024-07-16 | -7.27 | $14.75 | 7836 |
| 2024-07-15 | -27.27 | $14.64 | 30100 |
| 2024-07-12 | -14.55 | $14.71 | 12300 |
| 2024-07-11 | -12.77 | $14.65 | 16405 |
| 2024-07-10 | 0.00 | $14.65 | 14624 |
| 2024-07-09 | -39.47 | $14.47 | 17800 |
| 2024-07-08 | -26.32 | $14.52 | 4818 |
| 2024-07-05 | -28.95 | $14.51 | 3400 |
| 2024-07-03 | -52.63 | $14.42 | 2916 |
| 2024-07-02 | -76.32 | $14.33 | 3900 |
| 2024-07-01 | -84.21 | $14.30 | 14317 |
| 2024-06-28 | -76.60 | $14.26 | 12413 |
| 2024-06-27 | -74.47 | $14.27 | 7500 |
| 2024-06-26 | -36.17 | $14.45 | 9900 |
| 2024-06-25 | -19.15 | $14.53 | 11417 |
| 2024-06-24 | -14.89 | $14.55 | 87600 |
| 2024-06-21 | -48.94 | $14.39 | 8000 |
| 2024-06-20 | -42.55 | $14.42 | 22700 |
| 2024-06-18 | -42.55 | $14.42 | 28500 |
| 2024-06-17 | -55.32 | $14.36 | 2500 |
| 2024-06-14 | -70.21 | $14.29 | 7500 |
| 2024-06-13 | -27.66 | $14.49 | 20607 |
| 2024-06-12 | -12.77 | $14.56 | 13900 |
| 2024-06-11 | -41.67 | $14.36 | 18341 |
| 2024-06-10 | -11.11 | $14.47 | 8100 |
| 2024-06-07 | -25.00 | $14.42 | 21428 |
| 2024-06-06 | 0.00 | $14.51 | 9500 |
| 2024-06-05 | 0.00 | $14.47 | 38505 |
| 2024-06-04 | -30.61 | $14.32 | 11100 |
| 2024-06-03 | -29.09 | $14.31 | 27500 |
| 2024-05-31 | -26.15 | $14.30 | 11519 |
| 2024-05-30 | -34.57 | $14.19 | 30120 |
| 2024-05-29 | -35.37 | $14.18 | 31001 |
| 2024-05-28 | -18.29 | $14.32 | 41914 |
| 2024-05-24 | -14.63 | $14.35 | 19527 |
| 2024-05-23 | -24.39 | $14.27 | 34200 |
| 2024-05-22 | -11.11 | $14.37 | 14300 |
| 2024-05-21 | -6.67 | $14.41 | 77800 |
| 2024-05-20 | -6.67 | $14.41 | 19500 |
| 2024-05-17 | -7.29 | $14.40 | 7008 |
| 2024-05-16 | -11.00 | $14.36 | 12538 |
| 2024-05-15 | -1.00 | $14.46 | 24600 |
| 2024-05-14 | -1.12 | $14.32 | 27200 |
| 2024-05-13 | -3.70 | $14.22 | 6300 |
| 2024-05-10 | -1.28 | $14.21 | 29200 |
| 2024-05-09 | -1.39 | $14.15 | 11100 |
| 2024-05-08 | -3.28 | $14.03 | 17129 |
| 2024-05-07 | -1.69 | $14.02 | 4800 |
| 2024-05-06 | 0.00 | $13.98 | 20101 |
| 2024-05-03 | -16.98 | $13.88 | 6200 |
| 2024-05-02 | -41.51 | $13.75 | 27313 |
| 2024-05-01 | -60.66 | $13.68 | 6812 |
| 2024-04-30 | -55.74 | $13.71 | 19100 |
| 2024-04-29 | -31.15 | $13.86 | 18120 |
| 2024-04-26 | -36.07 | $13.83 | 4334 |
| 2024-04-25 | -52.46 | $13.73 | 21739 |
| 2024-04-24 | -52.46 | $13.73 | 24506 |
| 2024-04-23 | -52.46 | $13.73 | 18900 |
| 2024-04-22 | -75.41 | $13.59 | 7832 |
| 2024-04-19 | -88.52 | $13.51 | 35440 |
| 2024-04-18 | -91.80 | $13.49 | 27600 |
| 2024-04-17 | -90.16 | $13.50 | 38900 |
| 2024-04-16 | -95.08 | $13.47 | 19131 |
| 2024-04-15 | -92.16 | $13.58 | 12745 |
| 2024-04-12 | -93.18 | $13.64 | 21121 |
| 2024-04-11 | -66.67 | $13.83 | 17700 |
| 2024-04-10 | -87.10 | $13.78 | 44435 |
| 2024-04-09 | -37.93 | $13.94 | 34200 |
| 2024-04-08 | -32.43 | $13.93 | 34500 |
| 2024-04-05 | -43.24 | $13.89 | 30900 |
| 2024-04-04 | -62.16 | $13.82 | 18500 |
| 2024-04-03 | -10.00 | $13.93 | 50500 |
| 2024-04-02 | -17.95 | $13.89 | 48743 |
| 2024-04-01 | -10.26 | $13.92 | 46900 |
| 2024-03-28 | -10.26 | $13.92 | 71220 |
| 2024-03-27 | -10.00 | $13.92 | 19200 |
| 2024-03-26 | -30.23 | $13.83 | 14917 |
| 2024-03-25 | -27.91 | $13.84 | 23035 |
| 2024-03-22 | -20.93 | $13.87 | 20716 |
| 2024-03-21 | -13.95 | $13.90 | 17322 |
| 2024-03-20 | -11.63 | $13.91 | 11905 |
| 2024-03-19 | -32.00 | $13.80 | 7000 |
| 2024-03-18 | -38.00 | $13.77 | 11025 |
| 2024-03-15 | -34.62 | $13.78 | 18440 |
| 2024-03-14 | -25.45 | $13.82 | 25800 |
| 2024-03-13 | -9.52 | $13.90 | 9430 |
| 2024-03-12 | -8.33 | $13.90 | 18105 |
| 2024-03-11 | -31.94 | $13.73 | 9602 |
| 2024-03-08 | -18.06 | $13.83 | 21814 |
| 2024-03-07 | -4.41 | $13.89 | 36226 |
| 2024-03-06 | -9.43 | $13.72 | 37910 |
| 2024-03-05 | -26.53 | $13.60 | 46749 |
| 2024-03-04 | -4.08 | $13.71 | 28600 |
| 2024-03-01 | -6.25 | $13.69 | 70841 |
| 2024-02-29 | -25.00 | $13.60 | 43500 |
| 2024-02-28 | -37.50 | $13.54 | 24115 |
| 2024-02-27 | -25.00 | $13.60 | 14500 |
| 2024-02-26 | -18.75 | $13.63 | 18612 |
| 2024-02-23 | -2.08 | $13.71 | 12800 |
| 2024-02-22 | -6.67 | $13.66 | 29542 |
| 2024-02-21 | -20.00 | $13.52 | 30100 |
| 2024-02-20 | -23.68 | $13.50 | 18902 |
| 2024-02-16 | -28.95 | $13.48 | 16236 |
| 2024-02-15 | -28.26 | $13.46 | 29444 |
| 2024-02-14 | -39.22 | $13.39 | 27100 |
| 2024-02-13 | -46.03 | $13.30 | 49709 |
| 2024-02-12 | -15.87 | $13.49 | 33846 |
| 2024-02-09 | -17.46 | $13.48 | 65900 |
| 2024-02-08 | -20.63 | $13.46 | 12200 |
| 2024-02-07 | -25.40 | $13.43 | 40800 |
| 2024-02-06 | -31.75 | $13.39 | 25800 |
| 2024-02-05 | -39.68 | $13.34 | 40449 |
| 2024-02-02 | -15.87 | $13.49 | 29400 |
| 2024-02-01 | -4.76 | $13.56 | 26600 |
| 2024-01-31 | -26.98 | $13.42 | 57849 |
| 2024-01-30 | -3.33 | $13.54 | 16133 |
| 2024-01-29 | 0.00 | $13.53 | 29118 |
| 2024-01-26 | -5.77 | $13.45 | 19600 |
| 2024-01-25 | -2.22 | $13.40 | 14614 |
| 2024-01-24 | -22.22 | $13.31 | 46200 |
| 2024-01-23 | -5.88 | $13.28 | 18300 |
| 2024-01-22 | -22.22 | $13.22 | 22212 |
| 2024-01-19 | -16.67 | $13.24 | 36503 |
| 2024-01-18 | -36.11 | $13.17 | 103400 |
| 2024-01-17 | -77.78 | $13.02 | 52211 |
| 2024-01-16 | -52.78 | $13.11 | 20713 |
| 2024-01-12 | -11.11 | $13.26 | 9914 |
| 2024-01-11 | -20.93 | $13.21 | 45947 |
| 2024-01-10 | -17.39 | $13.22 | 62000 |
| 2024-01-09 | -26.53 | $13.17 | 33145 |
| 2024-01-08 | -9.26 | $13.25 | 78100 |
| 2024-01-05 | -29.09 | $13.14 | 42104 |
| 2024-01-04 | -26.32 | $13.15 | 56800 |
| 2024-01-03 | -30.51 | $13.12 | 23708 |
| 2024-01-02 | -16.95 | $13.20 | 43944 |
| 2023-12-29 | -6.78 | $13.26 | 11116 |
| 2023-12-28 | -6.67 | $13.26 | 126534 |
| 2023-12-27 | -1.72 | $13.27 | 35043 |
| 2023-12-26 | -3.64 | $13.23 | 10812 |
| 2023-12-22 | -10.20 | $13.14 | 14623 |
| 2023-12-21 | -8.70 | $13.12 | 50520 |
| 2023-12-20 | -36.67 | $12.94 | 57400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.74
2026-07-24
Close Price
$17.96
Vol: 1108Average Directional Index - Detailed Analysis
Minimum
5.03
Average
23.34
Maximum
68.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.74 | $17.96 | 1108 |
| 2026-07-23 | 12.68 | $17.93 | 1100 |
| 2026-07-22 | 12.54 | $18.14 | 4300 |
| 2026-07-21 | 12.98 | $18.11 | 4322 |
| 2026-07-20 | 13.24 | $17.92 | 1100 |
| 2026-07-17 | 13.08 | $17.96 | 3500 |
| 2026-07-16 | 12.98 | $18.14 | 4300 |
| 2026-07-15 | 13.26 | $18.24 | 1329 |
| 2026-07-14 | 13.72 | $18.11 | 1400 |
| 2026-07-13 | 13.98 | $18.02 | 600 |
| 2026-07-10 | 14.05 | $18.18 | 4438 |
| 2026-07-09 | 14.39 | $18.10 | 4118 |
| 2026-07-08 | 14.55 | $18.15 | 1623 |
| 2026-07-07 | 14.80 | $18.34 | 1800 |
| 2026-07-06 | 15.51 | $18.44 | 1228 |
| 2026-07-02 | 16.24 | $18.24 | 1300 |
| 2026-07-01 | 16.74 | $17.97 | 2248 |
| 2026-06-30 | 16.68 | $18.11 | 7149 |
| 2026-06-29 | 16.85 | $18.12 | 12400 |
| 2026-06-26 | 17.02 | $18.03 | 911 |
| 2026-06-25 | 16.97 | $17.95 | 2700 |
| 2026-06-24 | 16.86 | $18.00 | 9029 |
| 2026-06-23 | 16.88 | $17.97 | 1400 |
| 2026-06-22 | 16.63 | $18.17 | 1203 |
| 2026-06-18 | 16.76 | $18.28 | 5300 |
| 2026-06-17 | 17.04 | $18.15 | 7402 |
| 2026-06-16 | 17.34 | $18.35 | 1200 |
| 2026-06-15 | 18.04 | $18.37 | 1600 |
| 2026-06-12 | 18.82 | $18.30 | 2400 |
| 2026-06-11 | 19.40 | $18.22 | 2100 |
| 2026-06-10 | 19.82 | $17.85 | 2810 |
| 2026-06-09 | 19.83 | $17.93 | 3339 |
| 2026-06-08 | 19.59 | $17.87 | 800 |
| 2026-06-05 | 19.26 | $17.80 | 2211 |
| 2026-06-04 | 18.92 | $18.27 | 5500 |
| 2026-06-03 | 19.11 | $18.25 | 1000 |
| 2026-06-02 | 19.31 | $18.31 | 11220 |
| 2026-06-01 | 18.74 | $18.20 | 2400 |
| 2026-05-29 | 18.43 | $18.06 | 608 |
| 2026-05-28 | 18.26 | $18.03 | 3841 |
| 2026-05-27 | 18.21 | $18.01 | 2300 |
| 2026-05-26 | 18.09 | $18.00 | 543 |
| 2026-05-22 | 18.07 | $17.95 | 300 |
| 2026-05-21 | 18.18 | $17.94 | 3516 |
| 2026-05-20 | 18.28 | $17.88 | 2813 |
| 2026-05-19 | 18.54 | $17.75 | 2426 |
| 2026-05-18 | 18.89 | $17.85 | 1100 |
| 2026-05-15 | 19.02 | $17.74 | 231 |
| 2026-05-14 | 19.37 | $17.99 | 6515 |
| 2026-05-13 | 19.39 | $17.90 | 1500 |
| 2026-05-12 | 19.57 | $17.78 | 4500 |
| 2026-05-11 | 19.98 | $17.82 | 900 |
| 2026-05-08 | 20.11 | $17.79 | 1616 |
| 2026-05-07 | 20.25 | $17.78 | 200 |
| 2026-05-06 | 20.40 | $18.18 | 157600 |
| 2026-05-05 | 19.84 | $17.90 | 6846 |
| 2026-05-04 | 19.70 | $17.68 | 162640 |
| 2026-05-01 | 19.79 | $17.85 | 7600 |
| 2026-04-30 | 19.60 | $17.81 | 1618 |
| 2026-04-29 | 19.45 | $17.45 | 1200 |
| 2026-04-28 | 19.97 | $17.58 | 1900 |
| 2026-04-27 | 20.17 | $17.59 | 1600 |
| 2026-04-24 | 20.34 | $17.53 | 8300 |
| 2026-04-23 | 20.71 | $17.48 | 13100 |
| 2026-04-22 | 21.14 | $17.46 | 2513 |
| 2026-04-21 | 21.68 | $17.33 | 1149 |
| 2026-04-20 | 22.25 | $17.59 | 3446 |
| 2026-04-17 | 22.30 | $17.64 | 2942 |
| 2026-04-16 | 22.36 | $17.54 | 3300 |
| 2026-04-15 | 22.65 | $17.55 | 7900 |
| 2026-04-14 | 22.94 | $17.60 | 7900 |
| 2026-04-13 | 23.15 | $17.57 | 4702 |
| 2026-04-10 | 23.47 | $17.54 | 2600 |
| 2026-04-09 | 23.72 | $17.53 | 902 |
| 2026-04-08 | 23.99 | $17.58 | 6200 |
| 2026-04-07 | 24.22 | $17.16 | 7528 |
| 2026-04-06 | 24.46 | $17.12 | 7000 |
| 2026-04-02 | 25.01 | $17.02 | 5300 |
| 2026-04-01 | 25.34 | $17.11 | 4307 |
| 2026-03-31 | 26.02 | $17.03 | 2049 |
| 2026-03-30 | 26.43 | $16.66 | 6614 |
| 2026-03-27 | 26.33 | $16.59 | 2900 |
| 2026-03-26 | 25.98 | $16.72 | 3305 |
| 2026-03-25 | 25.82 | $17.02 | 12107 |
| 2026-03-24 | 25.99 | $16.91 | 7100 |
| 2026-03-23 | 25.94 | $16.98 | 3700 |
| 2026-03-20 | 25.89 | $16.76 | 10900 |
| 2026-03-19 | 25.75 | $17.11 | 3500 |
| 2026-03-18 | 25.95 | $17.09 | 8600 |
| 2026-03-17 | 26.39 | $17.37 | 23240 |
| 2026-03-16 | 27.26 | $17.35 | 3200 |
| 2026-03-13 | 28.07 | $17.04 | 4858 |
| 2026-03-12 | 28.69 | $17.15 | 6133 |
| 2026-03-11 | 29.52 | $17.43 | 29900 |
| 2026-03-10 | 30.65 | $17.40 | 10300 |
| 2026-03-09 | 32.02 | $17.36 | 8836 |
| 2026-03-06 | 32.42 | $17.25 | 1843 |
| 2026-03-05 | 33.06 | $17.33 | 1700 |
| 2026-03-04 | 33.84 | $17.67 | 3900 |
| 2026-03-03 | 35.32 | $17.57 | 2948 |
| 2026-03-02 | 36.49 | $18.07 | 5018 |
| 2026-02-27 | 36.71 | $18.26 | 1800 |
| 2026-02-26 | 36.01 | $18.29 | 13420 |
| 2026-02-25 | 35.15 | $18.35 | 16900 |
| 2026-02-24 | 34.15 | $18.21 | 29648 |
| 2026-02-23 | 33.31 | $18.06 | 4525 |
| 2026-02-20 | 32.51 | $18.21 | 8300 |
| 2026-02-19 | 31.67 | $18.02 | 4915 |
| 2026-02-18 | 31.14 | $18.02 | 26500 |
| 2026-02-17 | 30.58 | $17.92 | 7100 |
| 2026-02-13 | 30.23 | $17.98 | 3900 |
| 2026-02-12 | 29.48 | $17.90 | 9900 |
| 2026-02-11 | 28.54 | $17.97 | 4447 |
| 2026-02-10 | 27.70 | $17.90 | 6908 |
| 2026-02-09 | 26.95 | $17.86 | 2622 |
| 2026-02-06 | 26.19 | $17.75 | 2100 |
| 2026-02-05 | 25.64 | $17.49 | 22301 |
| 2026-02-04 | 25.50 | $17.58 | 13408 |
| 2026-02-03 | 24.84 | $17.57 | 2037 |
| 2026-02-02 | 24.36 | $17.57 | 12600 |
| 2026-01-30 | 23.89 | $17.44 | 3448 |
| 2026-01-29 | 23.68 | $17.51 | 4213 |
| 2026-01-28 | 23.47 | $17.52 | 3300 |
| 2026-01-27 | 22.59 | $17.53 | 9700 |
| 2026-01-26 | 21.67 | $17.36 | 7100 |
| 2026-01-23 | 21.05 | $17.29 | 4600 |
| 2026-01-22 | 20.49 | $17.23 | 16215 |
| 2026-01-21 | 20.07 | $17.20 | 5200 |
| 2026-01-20 | 19.77 | $16.97 | 14225 |
| 2026-01-16 | 19.89 | $17.18 | 3300 |
| 2026-01-15 | 18.74 | $17.14 | 4200 |
| 2026-01-14 | 17.60 | $17.15 | 14608 |
| 2026-01-13 | 16.42 | $17.11 | 7300 |
| 2026-01-12 | 15.23 | $17.17 | 11100 |
| 2026-01-09 | 13.97 | $17.11 | 2400 |
| 2026-01-08 | 12.78 | $16.95 | 747 |
| 2026-01-07 | 11.90 | $16.84 | 2100 |
| 2026-01-06 | 11.16 | $16.98 | 2831 |
| 2026-01-05 | 10.10 | $16.85 | 4046 |
| 2026-01-02 | 9.24 | $16.66 | 3607 |
| 2025-12-31 | 8.90 | $16.50 | 5400 |
| 2025-12-30 | 8.98 | $16.58 | 3800 |
| 2025-12-29 | 8.78 | $16.56 | 4800 |
| 2025-12-26 | 8.65 | $16.56 | 1205 |
| 2025-12-24 | 8.33 | $16.51 | 3000 |
| 2025-12-23 | 8.13 | $16.47 | 7900 |
| 2025-12-22 | 8.09 | $16.38 | 2533 |
| 2025-12-19 | 8.28 | $16.33 | 900 |
| 2025-12-18 | 8.67 | $16.35 | 16619 |
| 2025-12-17 | 9.08 | $16.26 | 4635 |
| 2025-12-16 | 9.28 | $16.37 | 20000 |
| 2025-12-15 | 9.70 | $16.44 | 8536 |
| 2025-12-12 | 10.04 | $16.39 | 32622 |
| 2025-12-11 | 10.39 | $16.56 | 5013 |
| 2025-12-10 | 10.14 | $16.52 | 14400 |
| 2025-12-09 | 10.02 | $16.37 | 9324 |
| 2025-12-08 | 10.34 | $16.35 | 4215 |
| 2025-12-05 | 10.53 | $16.40 | 3215 |
| 2025-12-04 | 10.51 | $16.40 | 12019 |
| 2025-12-03 | 10.58 | $16.39 | 19220 |
| 2025-12-02 | 10.80 | $16.24 | 6610 |
| 2025-12-01 | 11.32 | $16.27 | 3761 |
| 2025-11-28 | 11.59 | $16.34 | 500 |
| 2025-11-26 | 11.66 | $16.30 | 5300 |
| 2025-11-25 | 11.92 | $16.21 | 7000 |
| 2025-11-24 | 12.50 | $16.02 | 2733 |
| 2025-11-21 | 12.54 | $15.94 | 2920 |
| 2025-11-20 | 12.44 | $15.80 | 6200 |
| 2025-11-19 | 12.34 | $15.92 | 6700 |
| 2025-11-18 | 11.85 | $15.94 | 3100 |
| 2025-11-17 | 11.41 | $16.04 | 5300 |
| 2025-11-14 | 11.15 | $16.20 | 2605 |
| 2025-11-13 | 11.17 | $16.21 | 13000 |
| 2025-11-12 | 11.45 | $16.34 | 2830 |
| 2025-11-11 | 11.85 | $16.30 | 7112 |
| 2025-11-10 | 12.41 | $16.17 | 3400 |
| 2025-11-07 | 12.44 | $15.99 | 5100 |
| 2025-11-06 | 11.69 | $15.97 | 12100 |
| 2025-11-05 | 11.17 | $16.09 | 1749 |
| 2025-11-04 | 10.89 | $16.01 | 2837 |
| 2025-11-03 | 10.55 | $16.18 | 648 |
| 2025-10-31 | 10.83 | $16.21 | 3800 |
| 2025-10-30 | 11.12 | $16.11 | 1100 |
| 2025-10-29 | 11.23 | $16.23 | 2400 |
| 2025-10-28 | 11.78 | $16.33 | 14317 |
| 2025-10-27 | 12.05 | $16.36 | 16513 |
| 2025-10-24 | 12.36 | $16.27 | 2500 |
| 2025-10-23 | 13.00 | $16.23 | 2841 |
| 2025-10-22 | 13.48 | $16.16 | 100 |
| 2025-10-21 | 13.71 | $16.23 | 800 |
| 2025-10-20 | 14.11 | $16.26 | 1836 |
| 2025-10-17 | 14.72 | $16.23 | 1600 |
| 2025-10-16 | 15.21 | $16.24 | 4408 |
| 2025-10-15 | 15.99 | $16.17 | 400 |
| 2025-10-14 | 16.45 | $16.07 | 7000 |
| 2025-10-13 | 16.66 | $16.03 | 7100 |
| 2025-10-10 | 17.24 | $15.82 | 900 |
| 2025-10-09 | 17.85 | $16.07 | 11416 |
| 2025-10-08 | 18.23 | $16.16 | 10700 |
| 2025-10-07 | 18.31 | $16.11 | 12400 |
| 2025-10-06 | 18.56 | $16.19 | 1000 |
| 2025-10-03 | 18.47 | $16.16 | 3000 |
| 2025-10-02 | 18.37 | $16.10 | 7943 |
| 2025-10-01 | 18.61 | $16.11 | 15923 |
| 2025-09-30 | 18.77 | $16.01 | 2900 |
| 2025-09-29 | 19.29 | $15.92 | 3036 |
| 2025-09-26 | 20.01 | $15.87 | 700 |
| 2025-09-25 | 21.04 | $15.80 | 2300 |
| 2025-09-24 | 21.89 | $15.95 | 537 |
| 2025-09-23 | 22.65 | $16.11 | 3800 |
| 2025-09-22 | 22.70 | $16.14 | 2528 |
| 2025-09-19 | 22.85 | $16.09 | 1900 |
| 2025-09-18 | 23.18 | $16.15 | 2400 |
| 2025-09-17 | 22.98 | $16.10 | 1400 |
| 2025-09-16 | 22.76 | $16.19 | 5337 |
| 2025-09-15 | 22.28 | $16.18 | 3800 |
| 2025-09-12 | 21.67 | $16.11 | 4922 |
| 2025-09-11 | 21.15 | $16.17 | 1200 |
| 2025-09-10 | 20.31 | $16.01 | 12200 |
| 2025-09-09 | 19.74 | $15.90 | 6009 |
| 2025-09-08 | 19.39 | $15.83 | 3200 |
| 2025-09-05 | 19.40 | $15.77 | 2225 |
| 2025-09-04 | 19.53 | $15.73 | 3411 |
| 2025-09-03 | 19.84 | $15.66 | 8613 |
| 2025-09-02 | 20.34 | $15.64 | 2944 |
| 2025-08-29 | 21.04 | $15.73 | 1817 |
| 2025-08-28 | 21.11 | $15.81 | 6000 |
| 2025-08-27 | 20.61 | $15.77 | 3300 |
| 2025-08-26 | 20.24 | $15.74 | 44147 |
| 2025-08-25 | 19.94 | $15.77 | 1817 |
| 2025-08-22 | 19.31 | $15.93 | 7400 |
| 2025-08-21 | 18.65 | $15.69 | 1303 |
| 2025-08-20 | 18.72 | $15.78 | 13300 |
| 2025-08-19 | 18.69 | $15.71 | 5700 |
| 2025-08-18 | 18.76 | $15.76 | 2800 |
| 2025-08-15 | 18.75 | $15.79 | 345 |
| 2025-08-14 | 18.49 | $15.76 | 2300 |
| 2025-08-13 | 18.30 | $15.81 | 2600 |
| 2025-08-12 | 17.77 | $15.72 | 8322 |
| 2025-08-11 | 17.51 | $15.60 | 2800 |
| 2025-08-08 | 17.54 | $15.64 | 903 |
| 2025-08-07 | 17.57 | $15.55 | 1000 |
| 2025-08-06 | 17.87 | $15.47 | 603 |
| 2025-08-05 | 18.49 | $15.46 | 4706 |
| 2025-08-04 | 19.18 | $15.48 | 500 |
| 2025-08-01 | 19.91 | $15.30 | 2000 |
| 2025-07-31 | 20.58 | $15.30 | 1300 |
| 2025-07-30 | 21.50 | $15.44 | 1814 |
| 2025-07-29 | 22.38 | $15.54 | 4300 |
| 2025-07-28 | 22.78 | $15.50 | 4634 |
| 2025-07-25 | 23.24 | $15.68 | 1944 |
| 2025-07-24 | 23.17 | $15.68 | 1821 |
| 2025-07-23 | 22.69 | $15.71 | 2900 |
| 2025-07-22 | 22.17 | $15.48 | 5316 |
| 2025-07-21 | 22.36 | $15.41 | 2221 |
| 2025-07-18 | 22.56 | $15.36 | 1300 |
| 2025-07-17 | 22.83 | $15.43 | 14700 |
| 2025-07-16 | 23.03 | $15.38 | 1914 |
| 2025-07-15 | 23.39 | $15.29 | 3807 |
| 2025-07-14 | 24.07 | $15.37 | 1500 |
| 2025-07-11 | 24.39 | $15.41 | 200 |
| 2025-07-10 | 24.53 | $15.48 | 3025 |
| 2025-07-09 | 24.51 | $15.46 | 3300 |
| 2025-07-08 | 24.56 | $15.40 | 230 |
| 2025-07-07 | 24.78 | $15.37 | 1900 |
| 2025-07-03 | 25.02 | $15.57 | 4000 |
| 2025-07-02 | 24.65 | $15.49 | 3200 |
| 2025-07-01 | 24.47 | $15.40 | 4200 |
| 2025-06-30 | 24.51 | $15.38 | 3825 |
| 2025-06-27 | 24.55 | $15.35 | 4505 |
| 2025-06-26 | 24.68 | $15.24 | 3300 |
| 2025-06-25 | 25.14 | $15.24 | 3450 |
| 2025-06-24 | 25.38 | $15.29 | 12418 |
| 2025-06-23 | 25.63 | $15.09 | 3701 |
| 2025-06-20 | 26.46 | $14.99 | 5100 |
| 2025-06-18 | 26.98 | $15.12 | 3102 |
| 2025-06-17 | 27.02 | $15.08 | 900 |
| 2025-06-16 | 27.05 | $15.24 | 3700 |
| 2025-06-13 | 26.36 | $15.16 | 5600 |
| 2025-06-12 | 25.89 | $15.34 | 3603 |
| 2025-06-11 | 24.94 | $15.17 | 4300 |
| 2025-06-10 | 24.18 | $15.17 | 10600 |
| 2025-06-09 | 23.49 | $15.18 | 4800 |
| 2025-06-06 | 22.77 | $15.13 | 6221 |
| 2025-06-05 | 22.10 | $15.09 | 3342 |
| 2025-06-04 | 21.49 | $15.08 | 500 |
| 2025-06-03 | 20.88 | $15.04 | 2100 |
| 2025-06-02 | 20.41 | $15.05 | 4430 |
| 2025-05-30 | 19.90 | $14.96 | 1600 |
| 2025-05-29 | 19.58 | $14.92 | 3200 |
| 2025-05-28 | 19.32 | $14.89 | 2100 |
| 2025-05-27 | 18.91 | $14.98 | 9435 |
| 2025-05-23 | 18.36 | $14.79 | 4500 |
| 2025-05-22 | 18.19 | $14.79 | 2900 |
| 2025-05-21 | 17.79 | $14.80 | 11805 |
| 2025-05-20 | 17.19 | $14.89 | 5200 |
| 2025-05-19 | 16.33 | $14.85 | 3100 |
| 2025-05-16 | 15.51 | $14.77 | 5029 |
| 2025-05-15 | 14.79 | $14.70 | 11300 |
| 2025-05-14 | 14.13 | $14.55 | 13800 |
| 2025-05-13 | 13.73 | $14.50 | 6200 |
| 2025-05-12 | 13.42 | $14.48 | 2100 |
| 2025-05-09 | 13.17 | $14.34 | 3400 |
| 2025-05-08 | 13.17 | $14.32 | 18200 |
| 2025-05-07 | 13.17 | $14.38 | 5220 |
| 2025-05-06 | 13.12 | $14.41 | 5604 |
| 2025-05-05 | 13.01 | $14.45 | 5338 |
| 2025-05-02 | 12.74 | $14.43 | 2740 |
| 2025-05-01 | 12.56 | $14.16 | 3500 |
| 2025-04-30 | 12.77 | $14.18 | 3441 |
| 2025-04-29 | 13.07 | $14.09 | 11836 |
| 2025-04-28 | 13.55 | $14.06 | 1540 |
| 2025-04-25 | 14.13 | $13.97 | 1900 |
| 2025-04-24 | 14.83 | $13.95 | 3700 |
| 2025-04-23 | 15.55 | $13.79 | 3300 |
| 2025-04-22 | 16.11 | $13.76 | 3800 |
| 2025-04-21 | 16.51 | $13.48 | 2600 |
| 2025-04-17 | 16.48 | $13.64 | 6200 |
| 2025-04-16 | 16.85 | $13.50 | 3825 |
| 2025-04-15 | 17.12 | $13.59 | 5826 |
| 2025-04-14 | 17.62 | $13.56 | 3132 |
| 2025-04-11 | 17.93 | $13.44 | 9424 |
| 2025-04-10 | 17.98 | $13.23 | 92324 |
| 2025-04-09 | 17.53 | $13.28 | 7100 |
| 2025-04-08 | 17.06 | $12.55 | 5900 |
| 2025-04-07 | 15.77 | $12.63 | 6549 |
| 2025-04-04 | 13.60 | $12.85 | 11600 |
| 2025-04-03 | 11.67 | $13.69 | 6823 |
| 2025-04-02 | 11.02 | $14.00 | 2816 |
| 2025-04-01 | 11.00 | $13.96 | 1100 |
| 2025-03-31 | 10.93 | $13.96 | 12144 |
| 2025-03-28 | 10.75 | $13.94 | 40734 |
| 2025-03-27 | 10.85 | $14.12 | 4604 |
| 2025-03-26 | 11.40 | $14.23 | 2800 |
| 2025-03-25 | 11.50 | $14.33 | 9320 |
| 2025-03-24 | 11.23 | $14.31 | 2017 |
| 2025-03-21 | 11.02 | $14.29 | 3300 |
| 2025-03-20 | 10.91 | $14.33 | 1630 |
| 2025-03-19 | 10.71 | $14.41 | 5727 |
| 2025-03-18 | 10.36 | $14.32 | 2700 |
| 2025-03-17 | 10.15 | $14.37 | 2600 |
| 2025-03-14 | 9.92 | $14.24 | 3446 |
| 2025-03-13 | 10.04 | $13.97 | 3800 |
| 2025-03-12 | 10.21 | $14.07 | 8600 |
| 2025-03-11 | 10.45 | $14.02 | 10046 |
| 2025-03-10 | 10.61 | $14.09 | 12900 |
| 2025-03-07 | 11.07 | $14.35 | 9121 |
| 2025-03-06 | 11.25 | $14.20 | 8300 |
| 2025-03-05 | 11.69 | $14.36 | 5116 |
| 2025-03-04 | 12.02 | $14.15 | 43700 |
| 2025-03-03 | 12.65 | $14.21 | 11146 |
| 2025-02-28 | 12.79 | $14.16 | 8300 |
| 2025-02-27 | 13.39 | $14.08 | 7500 |
| 2025-02-26 | 13.92 | $14.26 | 6900 |
| 2025-02-25 | 13.78 | $14.22 | 7600 |
| 2025-02-24 | 13.94 | $14.16 | 13500 |
| 2025-02-21 | 14.17 | $14.23 | 7400 |
| 2025-02-20 | 14.13 | $14.32 | 8600 |
| 2025-02-19 | 14.03 | $14.30 | 23803 |
| 2025-02-18 | 14.00 | $14.27 | 8400 |
| 2025-02-14 | 13.84 | $14.19 | 3223 |
| 2025-02-13 | 13.79 | $14.18 | 4911 |
| 2025-02-12 | 13.90 | $14.02 | 5405 |
| 2025-02-11 | 14.43 | $14.06 | 5500 |
| 2025-02-10 | 14.75 | $13.98 | 13611 |
| 2025-02-07 | 15.30 | $13.87 | 2236 |
| 2025-02-06 | 16.04 | $13.97 | 5300 |
| 2025-02-05 | 16.75 | $13.90 | 4600 |
| 2025-02-04 | 17.51 | $13.82 | 12830 |
| 2025-02-03 | 18.11 | $13.74 | 28500 |
| 2025-01-31 | 18.57 | $13.82 | 8816 |
| 2025-01-30 | 19.35 | $13.94 | 21426 |
| 2025-01-29 | 20.00 | $13.85 | 7100 |
| 2025-01-28 | 20.80 | $13.87 | 6318 |
| 2025-01-27 | 21.73 | $13.90 | 5900 |
| 2025-01-24 | 22.69 | $14.12 | 7500 |
| 2025-01-23 | 22.69 | $14.12 | 7312 |
| 2025-01-22 | 22.81 | $14.05 | 6400 |
| 2025-01-21 | 23.00 | $14.00 | 7933 |
| 2025-01-17 | 23.44 | $13.80 | 18800 |
| 2025-01-16 | 24.47 | $13.72 | 18736 |
| 2025-01-15 | 25.66 | $13.51 | 11500 |
| 2025-01-14 | 26.28 | $13.39 | 20746 |
| 2025-01-13 | 26.21 | $13.30 | 3900 |
| 2025-01-10 | 25.68 | $13.33 | 12844 |
| 2025-01-08 | 25.28 | $13.55 | 5700 |
| 2025-01-07 | 25.24 | $13.50 | 11236 |
| 2025-01-06 | 25.33 | $13.52 | 5200 |
| 2025-01-03 | 25.06 | $13.46 | 5600 |
| 2025-01-02 | 24.10 | $13.36 | 6500 |
| 2024-12-31 | 23.10 | $13.39 | 10703 |
| 2024-12-30 | 22.11 | $13.45 | 8535 |
| 2024-12-27 | 20.91 | $13.55 | 4000 |
| 2024-12-26 | 19.88 | $13.60 | 3400 |
| 2024-12-24 | 18.98 | $13.59 | 2500 |
| 2024-12-23 | 17.88 | $13.58 | 37000 |
| 2024-12-20 | 16.67 | $13.44 | 15900 |
| 2024-12-19 | 15.20 | $13.48 | 12400 |
| 2024-12-18 | 13.98 | $13.54 | 8709 |
| 2024-12-17 | 12.84 | $13.86 | 4945 |
| 2024-12-16 | 12.52 | $13.92 | 7341 |
| 2024-12-13 | 12.44 | $13.95 | 21200 |
| 2024-12-12 | 12.21 | $14.02 | 7800 |
| 2024-12-11 | 12.34 | $14.07 | 7932 |
| 2024-12-10 | 12.69 | $14.03 | 4326 |
| 2024-12-09 | 12.96 | $14.13 | 12017 |
| 2024-12-06 | 13.61 | $14.17 | 4317 |
| 2024-12-05 | 14.17 | $14.22 | 15300 |
| 2024-12-04 | 14.49 | $14.20 | 4200 |
| 2024-12-03 | 14.94 | $14.15 | 7300 |
| 2024-12-02 | 15.57 | $14.13 | 5333 |
| 2024-11-29 | 16.38 | $14.12 | 4100 |
| 2024-11-27 | 17.16 | $13.98 | 25005 |
| 2024-11-26 | 17.56 | $14.01 | 80926 |
| 2024-11-25 | 17.98 | $14.02 | 6738 |
| 2024-11-22 | 18.46 | $13.97 | 9000 |
| 2024-11-21 | 18.64 | $13.87 | 26400 |
| 2024-11-20 | 18.49 | $13.80 | 3700 |
| 2024-11-19 | 17.87 | $13.86 | 3000 |
| 2024-11-18 | 17.21 | $13.86 | 4609 |
| 2024-11-15 | 16.83 | $13.76 | 3300 |
| 2024-11-14 | 15.90 | $13.80 | 10200 |
| 2024-11-13 | 15.05 | $13.90 | 1800 |
| 2024-11-12 | 14.36 | $13.94 | 2000 |
| 2024-11-11 | 13.77 | $14.12 | 5744 |
| 2024-11-08 | 13.72 | $14.18 | 11900 |
| 2024-11-07 | 13.84 | $14.23 | 42125 |
| 2024-11-06 | 13.96 | $14.07 | 9526 |
| 2024-11-05 | 13.32 | $14.10 | 2800 |
| 2024-11-04 | 12.95 | $13.97 | 4400 |
| 2024-11-01 | 12.27 | $13.99 | 15200 |
| 2024-10-31 | 11.60 | $14.00 | 2638 |
| 2024-10-30 | 10.55 | $14.17 | 3000 |
| 2024-10-29 | 10.17 | $14.26 | 3700 |
| 2024-10-28 | 10.07 | $14.32 | 5835 |
| 2024-10-25 | 9.97 | $14.29 | 3334 |
| 2024-10-24 | 10.09 | $14.31 | 2916 |
| 2024-10-23 | 10.08 | $14.30 | 6500 |
| 2024-10-22 | 10.03 | $14.39 | 4825 |
| 2024-10-21 | 10.19 | $14.47 | 4600 |
| 2024-10-18 | 10.48 | $14.60 | 7404 |
| 2024-10-17 | 10.32 | $14.61 | 6215 |
| 2024-10-16 | 10.04 | $14.55 | 6334 |
| 2024-10-15 | 10.02 | $14.52 | 7705 |
| 2024-10-14 | 9.99 | $14.64 | 6400 |
| 2024-10-11 | 9.69 | $14.58 | 6600 |
| 2024-10-10 | 9.61 | $14.45 | 4241 |
| 2024-10-09 | 10.04 | $14.54 | 14200 |
| 2024-10-08 | 10.22 | $14.46 | 12923 |
| 2024-10-07 | 10.74 | $14.45 | 5100 |
| 2024-10-04 | 11.29 | $14.48 | 16600 |
| 2024-10-03 | 11.74 | $14.40 | 5409 |
| 2024-10-02 | 12.26 | $14.54 | 14749 |
| 2024-10-01 | 12.51 | $14.57 | 5400 |
| 2024-09-30 | 12.77 | $14.63 | 15745 |
| 2024-09-27 | 12.88 | $14.70 | 14928 |
| 2024-09-26 | 12.39 | $14.74 | 8700 |
| 2024-09-25 | 11.95 | $14.64 | 4423 |
| 2024-09-24 | 11.67 | $14.72 | 31500 |
| 2024-09-23 | 11.37 | $14.62 | 2342 |
| 2024-09-20 | 11.34 | $14.62 | 500 |
| 2024-09-19 | 11.23 | $14.71 | 5700 |
| 2024-09-18 | 11.11 | $14.45 | 9000 |
| 2024-09-17 | 11.68 | $14.49 | 7800 |
| 2024-09-16 | 12.20 | $14.60 | 12600 |
| 2024-09-13 | 12.56 | $14.49 | 9500 |
| 2024-09-12 | 13.21 | $14.44 | 8300 |
| 2024-09-11 | 13.66 | $14.35 | 4900 |
| 2024-09-10 | 13.75 | $14.28 | 8519 |
| 2024-09-09 | 13.56 | $14.24 | 18300 |
| 2024-09-06 | 13.36 | $14.09 | 14800 |
| 2024-09-05 | 13.15 | $14.29 | 7401 |
| 2024-09-04 | 13.41 | $14.35 | 9900 |
| 2024-09-03 | 13.89 | $14.39 | 7209 |
| 2024-08-30 | 14.61 | $14.63 | 4914 |
| 2024-08-29 | 14.96 | $14.59 | 2847 |
| 2024-08-28 | 15.19 | $14.56 | 7402 |
| 2024-08-27 | 15.58 | $14.60 | 12400 |
| 2024-08-26 | 15.88 | $14.56 | 2908 |
| 2024-08-23 | 16.26 | $14.61 | 2900 |
| 2024-08-22 | 16.65 | $14.36 | 3600 |
| 2024-08-21 | 17.49 | $14.48 | 7500 |
| 2024-08-20 | 18.09 | $14.40 | 1900 |
| 2024-08-19 | 18.95 | $14.44 | 3000 |
| 2024-08-16 | 19.70 | $14.33 | 5041 |
| 2024-08-15 | 20.67 | $14.26 | 5000 |
| 2024-08-14 | 21.47 | $14.16 | 19643 |
| 2024-08-13 | 22.01 | $14.11 | 7233 |
| 2024-08-12 | 22.37 | $13.94 | 10137 |
| 2024-08-09 | 22.31 | $13.97 | 12100 |
| 2024-08-08 | 22.22 | $13.87 | 9208 |
| 2024-08-07 | 21.87 | $13.64 | 8500 |
| 2024-08-06 | 21.37 | $13.65 | 4827 |
| 2024-08-05 | 20.44 | $13.60 | 7903 |
| 2024-08-02 | 19.05 | $13.96 | 4700 |
| 2024-08-01 | 18.34 | $14.12 | 15630 |
| 2024-07-31 | 18.10 | $14.33 | 8000 |
| 2024-07-30 | 18.45 | $14.21 | 13402 |
| 2024-07-29 | 18.23 | $14.24 | 28921 |
| 2024-07-26 | 18.12 | $14.25 | 6921 |
| 2024-07-25 | 18.19 | $14.16 | 11500 |
| 2024-07-24 | 18.27 | $14.23 | 18500 |
| 2024-07-23 | 18.64 | $14.39 | 516 |
| 2024-07-22 | 19.61 | $14.42 | 7600 |
| 2024-07-19 | 20.63 | $14.37 | 9900 |
| 2024-07-18 | 21.70 | $14.49 | 7800 |
| 2024-07-17 | 22.52 | $14.62 | 10308 |
| 2024-07-16 | 22.71 | $14.75 | 7836 |
| 2024-07-15 | 22.67 | $14.64 | 30100 |
| 2024-07-12 | 22.72 | $14.71 | 12300 |
| 2024-07-11 | 22.30 | $14.65 | 16405 |
| 2024-07-10 | 22.08 | $14.65 | 14624 |
| 2024-07-09 | 22.01 | $14.47 | 17800 |
| 2024-07-08 | 22.34 | $14.52 | 4818 |
| 2024-07-05 | 22.41 | $14.51 | 3400 |
| 2024-07-03 | 22.61 | $14.42 | 2916 |
| 2024-07-02 | 23.11 | $14.33 | 3900 |
| 2024-07-01 | 23.92 | $14.30 | 14317 |
| 2024-06-28 | 24.69 | $14.26 | 12413 |
| 2024-06-27 | 25.56 | $14.27 | 7500 |
| 2024-06-26 | 26.58 | $14.45 | 9900 |
| 2024-06-25 | 27.00 | $14.53 | 11417 |
| 2024-06-24 | 27.17 | $14.55 | 87600 |
| 2024-06-21 | 27.22 | $14.39 | 8000 |
| 2024-06-20 | 27.76 | $14.42 | 22700 |
| 2024-06-18 | 28.15 | $14.42 | 28500 |
| 2024-06-17 | 28.65 | $14.36 | 2500 |
| 2024-06-14 | 29.46 | $14.29 | 7500 |
| 2024-06-13 | 30.46 | $14.49 | 20607 |
| 2024-06-12 | 30.97 | $14.56 | 13900 |
| 2024-06-11 | 30.75 | $14.36 | 18341 |
| 2024-06-10 | 31.26 | $14.47 | 8100 |
| 2024-06-07 | 31.52 | $14.42 | 21428 |
| 2024-06-06 | 31.43 | $14.51 | 9500 |
| 2024-06-05 | 31.01 | $14.47 | 38505 |
| 2024-06-04 | 30.69 | $14.32 | 11100 |
| 2024-06-03 | 30.83 | $14.31 | 27500 |
| 2024-05-31 | 30.92 | $14.30 | 11519 |
| 2024-05-30 | 31.21 | $14.19 | 30120 |
| 2024-05-29 | 31.77 | $14.18 | 31001 |
| 2024-05-28 | 32.52 | $14.32 | 41914 |
| 2024-05-24 | 32.59 | $14.35 | 19527 |
| 2024-05-23 | 32.72 | $14.27 | 34200 |
| 2024-05-22 | 32.87 | $14.37 | 14300 |
| 2024-05-21 | 32.65 | $14.41 | 77800 |
| 2024-05-20 | 31.97 | $14.41 | 19500 |
| 2024-05-17 | 31.25 | $14.40 | 7008 |
| 2024-05-16 | 30.58 | $14.36 | 12538 |
| 2024-05-15 | 29.89 | $14.46 | 24600 |
| 2024-05-14 | 29.04 | $14.32 | 27200 |
| 2024-05-13 | 28.47 | $14.22 | 6300 |
| 2024-05-10 | 28.08 | $14.21 | 29200 |
| 2024-05-09 | 27.75 | $14.15 | 11100 |
| 2024-05-08 | 27.57 | $14.03 | 17129 |
| 2024-05-07 | 27.72 | $14.02 | 4800 |
| 2024-05-06 | 27.93 | $13.98 | 20101 |
| 2024-05-03 | 28.32 | $13.88 | 6200 |
| 2024-05-02 | 29.07 | $13.75 | 27313 |
| 2024-05-01 | 30.24 | $13.68 | 6812 |
| 2024-04-30 | 31.47 | $13.71 | 19100 |
| 2024-04-29 | 32.50 | $13.86 | 18120 |
| 2024-04-26 | 33.04 | $13.83 | 4334 |
| 2024-04-25 | 33.65 | $13.73 | 21739 |
| 2024-04-24 | 34.62 | $13.73 | 24506 |
| 2024-04-23 | 35.20 | $13.73 | 18900 |
| 2024-04-22 | 35.84 | $13.59 | 7832 |
| 2024-04-19 | 36.83 | $13.51 | 35440 |
| 2024-04-18 | 38.25 | $13.49 | 27600 |
| 2024-04-17 | 39.75 | $13.50 | 38900 |
| 2024-04-16 | 41.51 | $13.47 | 19131 |
| 2024-04-15 | 43.43 | $13.58 | 12745 |
| 2024-04-12 | 45.03 | $13.64 | 21121 |
| 2024-04-11 | 46.39 | $13.83 | 17700 |
| 2024-04-10 | 47.27 | $13.78 | 44435 |
| 2024-04-09 | 48.27 | $13.94 | 34200 |
| 2024-04-08 | 48.68 | $13.93 | 34500 |
| 2024-04-05 | 48.86 | $13.89 | 30900 |
| 2024-04-04 | 49.13 | $13.82 | 18500 |
| 2024-04-03 | 49.40 | $13.93 | 50500 |
| 2024-04-02 | 49.92 | $13.89 | 48743 |
| 2024-04-01 | 50.60 | $13.92 | 46900 |
| 2024-03-28 | 51.11 | $13.92 | 71220 |
| 2024-03-27 | 51.65 | $13.92 | 19200 |
| 2024-03-26 | 52.24 | $13.83 | 14917 |
| 2024-03-25 | 52.97 | $13.84 | 23035 |
| 2024-03-22 | 53.75 | $13.87 | 20716 |
| 2024-03-21 | 54.49 | $13.90 | 17322 |
| 2024-03-20 | 55.04 | $13.91 | 11905 |
| 2024-03-19 | 55.67 | $13.80 | 7000 |
| 2024-03-18 | 56.53 | $13.77 | 11025 |
| 2024-03-15 | 57.39 | $13.78 | 18440 |
| 2024-03-14 | 58.30 | $13.82 | 25800 |
| 2024-03-13 | 59.18 | $13.90 | 9430 |
| 2024-03-12 | 59.74 | $13.90 | 18105 |
| 2024-03-11 | 60.36 | $13.73 | 9602 |
| 2024-03-08 | 61.25 | $13.83 | 21814 |
| 2024-03-07 | 61.62 | $13.89 | 36226 |
| 2024-03-06 | 62.05 | $13.72 | 37910 |
| 2024-03-05 | 62.68 | $13.60 | 46749 |
| 2024-03-04 | 63.48 | $13.71 | 28600 |
| 2024-03-01 | 63.86 | $13.69 | 70841 |
| 2024-02-29 | 64.28 | $13.60 | 43500 |
| 2024-02-28 | 64.81 | $13.54 | 24115 |
| 2024-02-27 | 65.43 | $13.60 | 14500 |
| 2024-02-26 | 65.87 | $13.63 | 18612 |
| 2024-02-23 | 66.26 | $13.71 | 12800 |
| 2024-02-22 | 66.39 | $13.66 | 29542 |
| 2024-02-21 | 66.55 | $13.52 | 30100 |
| 2024-02-20 | 66.84 | $13.50 | 18902 |
| 2024-02-16 | 67.08 | $13.48 | 16236 |
| 2024-02-15 | 67.34 | $13.46 | 29444 |
| 2024-02-14 | 67.65 | $13.39 | 27100 |
| 2024-02-13 | 68.05 | $13.30 | 49709 |
| 2024-02-12 | 68.47 | $13.49 | 33846 |
| 2024-02-09 | 68.24 | $13.48 | 65900 |
| 2024-02-08 | 68.01 | $13.46 | 12200 |
| 2024-02-07 | 67.79 | $13.43 | 40800 |
| 2024-02-06 | 67.57 | $13.39 | 25800 |
| 2024-02-05 | 67.36 | $13.34 | 40449 |
| 2024-02-02 | 67.13 | $13.49 | 29400 |
| 2024-02-01 | 66.49 | $13.56 | 26600 |
| 2024-01-31 | 65.82 | $13.42 | 57849 |
| 2024-01-30 | 65.10 | $13.54 | 16133 |
| 2024-01-29 | 64.17 | $13.53 | 29118 |
| 2024-01-26 | 63.19 | $13.45 | 19600 |
| 2024-01-25 | 62.17 | $13.40 | 14614 |
| 2024-01-24 | 61.11 | $13.31 | 46200 |
| 2024-01-23 | 60.00 | $13.28 | 18300 |
| 2024-01-22 | 58.85 | $13.22 | 22212 |
| 2024-01-19 | 57.65 | $13.24 | 36503 |
| 2024-01-18 | 56.38 | $13.17 | 103400 |
| 2024-01-17 | 55.07 | $13.02 | 52211 |
| 2024-01-16 | 53.70 | $13.11 | 20713 |
| 2024-01-12 | 52.06 | $13.26 | 9914 |
| 2024-01-11 | 50.11 | $13.21 | 45947 |
| 2024-01-10 | 48.06 | $13.22 | 62000 |
| 2024-01-09 | 45.80 | $13.17 | 33145 |
| 2024-01-08 | 43.42 | $13.25 | 78100 |
| 2024-01-05 | 40.87 | $13.14 | 42104 |
| 2024-01-04 | 38.20 | $13.15 | 56800 |
| 2024-01-03 | 35.34 | $13.12 | 23708 |
| 2024-01-02 | 32.34 | $13.20 | 43944 |
| 2023-12-29 | 29.11 | $13.26 | 11116 |
| 2023-12-28 | 25.61 | $13.26 | 126534 |
| 2023-12-27 | 21.90 | $13.27 | 35043 |
| 2023-12-26 | 18.00 | $13.23 | 10812 |
| 2023-12-22 | 13.90 | $13.14 | 14623 |
| 2023-12-21 | 9.58 | $13.12 | 50520 |
| 2023-12-20 | 5.03 | $12.94 | 57400 |
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