Is Agriculture & Natural Solutions (ANSC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Agriculture & Natural Solutions (ANSC) research center and poll results.
NASDAQ : ANSC
Agriculture & Natural Solutions — Technical Indicators
$11.46 USD
$0.01 (0.09%)
- Volume
- 5.23K
- Average Volume
- 45K
- Market Capitalization
- $476.13M
- P/E Ratio
- 51.71
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.46
- Year Low
- $10.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.44
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.11
Average
10.71
Maximum
11.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.44 | $11.46 | 5232 |
| 2026-07-23 | 11.44 | $11.45 | — |
| 2026-07-22 | 11.43 | $11.45 | — |
| 2026-07-21 | 11.43 | $11.45 | 2700 |
| 2026-07-20 | 11.43 | $11.45 | 936 |
| 2026-07-17 | 11.43 | $11.44 | 15600 |
| 2026-07-16 | 11.43 | $11.44 | 14 |
| 2026-07-15 | 11.43 | $11.43 | 300 |
| 2026-07-14 | 11.42 | $11.44 | 1700 |
| 2026-07-13 | 11.42 | $11.44 | 62 |
| 2026-07-10 | 11.42 | $11.44 | 4 |
| 2026-07-09 | 11.42 | $11.44 | 618 |
| 2026-07-08 | 11.41 | $11.43 | 54409 |
| 2026-07-07 | 11.41 | $11.42 | 5009 |
| 2026-07-06 | 11.41 | $11.43 | 28 |
| 2026-07-02 | 11.41 | $11.43 | 21 |
| 2026-07-01 | 11.40 | $11.43 | 93900 |
| 2026-06-30 | 11.40 | $11.42 | 25048 |
| 2026-06-29 | 11.40 | $11.42 | 423 |
| 2026-06-26 | 11.39 | $11.42 | 150020 |
| 2026-06-25 | 11.39 | $11.43 | 10408 |
| 2026-06-24 | 11.38 | $11.44 | 500 |
| 2026-06-23 | 11.38 | $11.40 | 323 |
| 2026-06-22 | 11.38 | $11.40 | 376 |
| 2026-06-18 | 11.38 | $11.42 | 10449 |
| 2026-06-17 | 11.37 | $11.40 | 300 |
| 2026-06-16 | 11.37 | $11.42 | — |
| 2026-06-15 | 11.37 | $11.42 | 1808 |
| 2026-06-12 | 11.36 | $11.38 | 1535 |
| 2026-06-11 | 11.36 | $11.41 | — |
| 2026-06-10 | 11.36 | $11.41 | 10917 |
| 2026-06-09 | 11.36 | $11.36 | 1000 |
| 2026-06-08 | 11.35 | $11.37 | 17 |
| 2026-06-05 | 11.35 | $11.37 | 19 |
| 2026-06-04 | 11.35 | $11.37 | 450915 |
| 2026-06-03 | 11.35 | $11.37 | 346248 |
| 2026-06-02 | 11.35 | $11.38 | 200 |
| 2026-06-01 | 11.34 | $11.33 | 6 |
| 2026-05-29 | 11.34 | $11.33 | — |
| 2026-05-28 | 11.34 | $11.33 | 212 |
| 2026-05-27 | 11.34 | $11.37 | 189700 |
| 2026-05-26 | 11.33 | $11.36 | 11410 |
| 2026-05-22 | 11.33 | $11.38 | 63511 |
| 2026-05-21 | 11.33 | $11.36 | — |
| 2026-05-20 | 11.32 | $11.36 | 524 |
| 2026-05-19 | 11.32 | $11.35 | — |
| 2026-05-18 | 11.32 | $11.35 | 17520 |
| 2026-05-15 | 11.31 | $11.33 | 260145 |
| 2026-05-14 | 11.31 | $11.34 | — |
| 2026-05-13 | 11.31 | $11.34 | 5000 |
| 2026-05-12 | 11.31 | $11.35 | 1636 |
| 2026-05-11 | 11.31 | $11.34 | 400 |
| 2026-05-08 | 11.30 | $11.34 | 632 |
| 2026-05-07 | 11.30 | $11.35 | 352200 |
| 2026-05-06 | 11.30 | $11.34 | 30 |
| 2026-05-05 | 11.30 | $11.34 | 500 |
| 2026-05-04 | 11.29 | $11.30 | 16 |
| 2026-05-01 | 11.29 | $11.30 | 600009 |
| 2026-04-30 | 11.29 | $11.28 | — |
| 2026-04-29 | 11.29 | $11.28 | 4260 |
| 2026-04-28 | 11.29 | $11.29 | 10 |
| 2026-04-27 | 11.29 | $11.29 | 9000 |
| 2026-04-24 | 11.29 | $11.29 | 5 |
| 2026-04-23 | 11.29 | $11.29 | 92454 |
| 2026-04-22 | 11.29 | $11.28 | 79 |
| 2026-04-21 | 11.29 | $11.28 | 200 |
| 2026-04-20 | 11.29 | $11.28 | 643 |
| 2026-04-17 | 11.29 | $11.29 | 6500 |
| 2026-04-16 | 11.29 | $11.33 | 237 |
| 2026-04-15 | 11.28 | $11.32 | 226 |
| 2026-04-14 | 11.28 | $11.30 | 400 |
| 2026-04-13 | 11.28 | $11.30 | 213 |
| 2026-04-10 | 11.27 | $11.29 | 800 |
| 2026-04-09 | 11.27 | $11.29 | 218 |
| 2026-04-08 | 11.27 | $11.29 | 300 |
| 2026-04-07 | 11.27 | $11.29 | 300 |
| 2026-04-06 | 11.26 | $11.28 | 300 |
| 2026-04-02 | 11.26 | $11.29 | 1 |
| 2026-04-01 | 11.26 | $11.29 | 1006 |
| 2026-03-31 | 11.26 | $11.29 | 406 |
| 2026-03-30 | 11.25 | $11.28 | 300 |
| 2026-03-27 | 11.25 | $11.28 | 1522 |
| 2026-03-26 | 11.24 | $11.28 | 600 |
| 2026-03-25 | 11.24 | $11.25 | 6528 |
| 2026-03-24 | 11.24 | $11.24 | 3600 |
| 2026-03-23 | 11.23 | $11.25 | 1325 |
| 2026-03-20 | 11.23 | $11.28 | 11497 |
| 2026-03-19 | 11.23 | $11.28 | 1042 |
| 2026-03-18 | 11.23 | $11.27 | 402 |
| 2026-03-17 | 11.23 | $11.25 | 247 |
| 2026-03-16 | 11.22 | $11.26 | 865 |
| 2026-03-13 | 11.22 | $11.24 | 11100 |
| 2026-03-12 | 11.22 | $11.24 | 300 |
| 2026-03-11 | 11.22 | $11.20 | 300 |
| 2026-03-10 | 11.22 | $11.26 | 500 |
| 2026-03-09 | 11.22 | $11.24 | 1100 |
| 2026-03-06 | 11.22 | $11.24 | 749 |
| 2026-03-05 | 11.22 | $11.24 | 600 |
| 2026-03-04 | 11.22 | $11.23 | 1314 |
| 2026-03-03 | 11.22 | $11.19 | 200 |
| 2026-03-02 | 11.22 | $11.19 | 700 |
| 2026-02-27 | 11.22 | $11.20 | 29 |
| 2026-02-26 | 11.23 | $11.20 | 220 |
| 2026-02-25 | 11.23 | $11.20 | 304 |
| 2026-02-24 | 11.23 | $11.22 | 438 |
| 2026-02-23 | 11.23 | $11.23 | 5106 |
| 2026-02-20 | 11.23 | $11.22 | 105 |
| 2026-02-19 | 11.23 | $11.22 | 1834 |
| 2026-02-18 | 11.22 | $11.23 | 270443 |
| 2026-02-17 | 11.22 | $11.23 | 1414 |
| 2026-02-13 | 11.22 | $11.24 | 227 |
| 2026-02-12 | 11.22 | $11.23 | 500 |
| 2026-02-11 | 11.22 | $11.24 | 5000 |
| 2026-02-10 | 11.22 | $11.24 | 300 |
| 2026-02-09 | 11.22 | $11.24 | 900 |
| 2026-02-06 | 11.21 | $11.22 | 1618 |
| 2026-02-05 | 11.21 | $11.23 | 1800 |
| 2026-02-04 | 11.21 | $11.23 | 80709 |
| 2026-02-03 | 11.20 | $11.22 | 100400 |
| 2026-02-02 | 11.20 | $11.22 | 33422 |
| 2026-01-30 | 11.20 | $11.22 | 150244 |
| 2026-01-29 | 11.20 | $11.22 | 150940 |
| 2026-01-28 | 11.20 | $11.23 | 120 |
| 2026-01-27 | 11.20 | $11.22 | 1108 |
| 2026-01-26 | 11.19 | $11.20 | 1229 |
| 2026-01-23 | 11.19 | $11.21 | 1.3M |
| 2026-01-22 | 11.19 | $11.21 | 6 |
| 2026-01-21 | 11.19 | $11.21 | 250144 |
| 2026-01-20 | 11.18 | $11.21 | 1200 |
| 2026-01-16 | 11.18 | $11.21 | 150312 |
| 2026-01-15 | 11.18 | $11.21 | 7000 |
| 2026-01-14 | 11.18 | $11.21 | 2843 |
| 2026-01-13 | 11.18 | $11.20 | 200 |
| 2026-01-12 | 11.17 | $11.19 | 495600 |
| 2026-01-09 | 11.17 | $11.17 | 306600 |
| 2026-01-08 | 11.17 | $11.17 | 320 |
| 2026-01-07 | 11.17 | $11.17 | 10416 |
| 2026-01-06 | 11.17 | $11.18 | 56 |
| 2026-01-05 | 11.16 | $11.18 | 429 |
| 2026-01-02 | 11.16 | $11.19 | 100 |
| 2025-12-31 | 11.16 | $11.19 | 25900 |
| 2025-12-30 | 11.15 | $11.19 | 26031 |
| 2025-12-29 | 11.15 | $11.18 | 2310 |
| 2025-12-26 | 11.15 | $11.16 | 11 |
| 2025-12-24 | 11.14 | $11.16 | 20118 |
| 2025-12-23 | 11.14 | $11.17 | 119500 |
| 2025-12-22 | 11.14 | $11.17 | 15028 |
| 2025-12-19 | 11.14 | $11.17 | 3009 |
| 2025-12-18 | 11.13 | $11.17 | 215 |
| 2025-12-17 | 11.13 | $11.17 | 10637 |
| 2025-12-16 | 11.13 | $11.17 | 54623 |
| 2025-12-15 | 11.12 | $11.17 | 176425 |
| 2025-12-12 | 11.12 | $11.17 | 5516 |
| 2025-12-11 | 11.11 | $11.17 | 17600 |
| 2025-12-10 | 11.11 | $11.15 | 49505 |
| 2025-12-09 | 11.10 | $11.13 | 330210 |
| 2025-12-08 | 11.10 | $11.12 | 692708 |
| 2025-12-05 | 11.10 | $11.11 | 4200 |
| 2025-12-04 | 11.09 | $11.10 | 4405 |
| 2025-12-03 | 11.09 | $11.10 | 39025 |
| 2025-12-02 | 11.09 | $11.12 | 240 |
| 2025-12-01 | 11.09 | $11.12 | 155800 |
| 2025-11-28 | 11.09 | $11.12 | 907 |
| 2025-11-26 | 11.08 | $11.12 | 211411 |
| 2025-11-25 | 11.08 | $11.14 | 1800 |
| 2025-11-24 | 11.08 | $11.10 | 1130 |
| 2025-11-21 | 11.08 | $11.10 | 131 |
| 2025-11-20 | 11.08 | $11.10 | 246 |
| 2025-11-19 | 11.08 | $11.10 | 610 |
| 2025-11-18 | 11.08 | $11.09 | 202 |
| 2025-11-17 | 11.08 | $11.07 | 12807 |
| 2025-11-14 | 11.08 | $11.07 | 111400 |
| 2025-11-13 | 11.08 | $11.07 | 3700 |
| 2025-11-12 | 11.08 | $11.08 | 352100 |
| 2025-11-11 | 11.08 | $11.06 | 24300 |
| 2025-11-10 | 11.08 | $11.07 | 2005 |
| 2025-11-07 | 11.08 | $11.09 | 510 |
| 2025-11-06 | 11.07 | $11.05 | 500 |
| 2025-11-05 | 11.07 | $11.05 | 2.3M |
| 2025-11-04 | 11.06 | $11.07 | 511000 |
| 2025-11-03 | 11.05 | $11.08 | 1.2M |
| 2025-10-31 | 11.05 | $11.08 | 23041 |
| 2025-10-30 | 11.04 | $11.07 | 4900 |
| 2025-10-29 | 11.04 | $11.10 | 15137 |
| 2025-10-28 | 11.03 | $11.10 | 89600 |
| 2025-10-27 | 11.02 | $11.09 | 5000 |
| 2025-10-24 | 11.02 | $11.11 | 10933 |
| 2025-10-23 | 11.01 | $11.11 | 15117 |
| 2025-10-22 | 11.00 | $11.12 | 604 |
| 2025-10-21 | 10.99 | $11.10 | 904100 |
| 2025-10-20 | 10.98 | $11.08 | 4800 |
| 2025-10-17 | 10.97 | $11.07 | 302066 |
| 2025-10-16 | 10.97 | $11.06 | 302860 |
| 2025-10-15 | 10.96 | $11.05 | 2.1M |
| 2025-10-14 | 10.95 | $11.01 | 749643 |
| 2025-10-13 | 10.95 | $11.02 | 23400 |
| 2025-10-10 | 10.95 | $11.00 | 1.4M |
| 2025-10-09 | 10.94 | $10.94 | 13867 |
| 2025-10-08 | 10.94 | $10.94 | 13948 |
| 2025-10-07 | 10.94 | $10.96 | 1500 |
| 2025-10-06 | 10.94 | $10.97 | 10635 |
| 2025-10-03 | 10.94 | $10.98 | 700 |
| 2025-10-02 | 10.93 | $10.98 | 982 |
| 2025-10-01 | 10.93 | $10.92 | 805 |
| 2025-09-30 | 10.93 | $10.91 | 43400 |
| 2025-09-29 | 10.93 | $10.97 | 827 |
| 2025-09-26 | 10.93 | $10.96 | 900 |
| 2025-09-25 | 10.93 | $10.96 | 654 |
| 2025-09-24 | 10.93 | $10.91 | 4349 |
| 2025-09-23 | 10.92 | $10.92 | 5320 |
| 2025-09-22 | 10.92 | $10.93 | 7637 |
| 2025-09-19 | 10.92 | $10.93 | 4700 |
| 2025-09-18 | 10.92 | $10.94 | 8400 |
| 2025-09-17 | 10.92 | $10.94 | 987 |
| 2025-09-16 | 10.91 | $10.94 | 8200 |
| 2025-09-15 | 10.91 | $10.94 | 600 |
| 2025-09-12 | 10.91 | $10.93 | 619 |
| 2025-09-11 | 10.91 | $10.94 | 991 |
| 2025-09-10 | 10.91 | $10.91 | 1334 |
| 2025-09-09 | 10.91 | $10.91 | 1400 |
| 2025-09-08 | 10.90 | $10.91 | 176849 |
| 2025-09-05 | 10.90 | $10.93 | 68 |
| 2025-09-04 | 10.90 | $10.93 | — |
| 2025-09-03 | 10.90 | $10.93 | 700 |
| 2025-09-02 | 10.90 | $10.93 | 689 |
| 2025-08-29 | 10.89 | $10.92 | 1016 |
| 2025-08-28 | 10.89 | $10.92 | 600 |
| 2025-08-27 | 10.89 | $10.89 | 34200 |
| 2025-08-26 | 10.89 | $10.88 | 600 |
| 2025-08-25 | 10.89 | $10.90 | 3 |
| 2025-08-22 | 10.89 | $10.90 | 500 |
| 2025-08-21 | 10.89 | $10.89 | 400 |
| 2025-08-20 | 10.89 | $10.88 | 1147 |
| 2025-08-19 | 10.89 | $10.89 | 2246 |
| 2025-08-18 | 10.89 | $10.90 | 700 |
| 2025-08-15 | 10.89 | $10.90 | 55200 |
| 2025-08-14 | 10.88 | $10.90 | 70 |
| 2025-08-13 | 10.88 | $10.90 | — |
| 2025-08-12 | 10.88 | $10.90 | 1500 |
| 2025-08-11 | 10.88 | $10.88 | 1400 |
| 2025-08-08 | 10.88 | $10.89 | 631 |
| 2025-08-07 | 10.88 | $10.88 | 21627 |
| 2025-08-06 | 10.88 | $10.88 | 18322 |
| 2025-08-05 | 10.87 | $10.87 | 1142 |
| 2025-08-04 | 10.87 | $10.88 | 1148 |
| 2025-08-01 | 10.87 | $10.88 | 600 |
| 2025-07-31 | 10.87 | $10.88 | 39712 |
| 2025-07-30 | 10.87 | $10.89 | 670 |
| 2025-07-29 | 10.86 | $10.89 | 7418 |
| 2025-07-28 | 10.86 | $10.89 | 5649 |
| 2025-07-25 | 10.86 | $10.88 | 5445 |
| 2025-07-24 | 10.86 | $10.88 | 37630 |
| 2025-07-23 | 10.85 | $10.88 | 89900 |
| 2025-07-22 | 10.85 | $10.88 | 422 |
| 2025-07-21 | 10.85 | $10.88 | 390100 |
| 2025-07-18 | 10.84 | $10.87 | 233344 |
| 2025-07-17 | 10.84 | $10.87 | 1900 |
| 2025-07-16 | 10.84 | $10.87 | 2100 |
| 2025-07-15 | 10.83 | $10.85 | 40400 |
| 2025-07-14 | 10.83 | $10.87 | 118831 |
| 2025-07-11 | 10.83 | $10.85 | 49534 |
| 2025-07-10 | 10.82 | $10.86 | 265917 |
| 2025-07-09 | 10.82 | $10.84 | 24900 |
| 2025-07-08 | 10.82 | $10.85 | 6100 |
| 2025-07-07 | 10.81 | $10.85 | 16613 |
| 2025-07-03 | 10.81 | $10.85 | 1001 |
| 2025-07-02 | 10.80 | $10.83 | 29344 |
| 2025-07-01 | 10.80 | $10.83 | 115208 |
| 2025-06-30 | 10.80 | $10.85 | 600 |
| 2025-06-27 | 10.79 | $10.84 | 600 |
| 2025-06-26 | 10.79 | $10.83 | 545 |
| 2025-06-25 | 10.78 | $10.81 | 315600 |
| 2025-06-24 | 10.78 | $10.82 | 1100 |
| 2025-06-23 | 10.77 | $10.82 | 1723 |
| 2025-06-20 | 10.77 | $10.82 | 25800 |
| 2025-06-18 | 10.77 | $10.82 | 166100 |
| 2025-06-17 | 10.76 | $10.78 | 559200 |
| 2025-06-16 | 10.76 | $10.79 | 691 |
| 2025-06-13 | 10.76 | $10.80 | 149 |
| 2025-06-12 | 10.76 | $10.80 | 2077 |
| 2025-06-11 | 10.75 | $10.77 | 77 |
| 2025-06-10 | 10.75 | $10.77 | 4102 |
| 2025-06-09 | 10.75 | $10.79 | 14941 |
| 2025-06-06 | 10.75 | $10.78 | 2700 |
| 2025-06-05 | 10.75 | $10.77 | 1148 |
| 2025-06-04 | 10.74 | $10.76 | 8521 |
| 2025-06-03 | 10.74 | $10.75 | 132 |
| 2025-06-02 | 10.74 | $10.75 | — |
| 2025-05-30 | 10.74 | $10.75 | 32226 |
| 2025-05-29 | 10.74 | $10.75 | 217 |
| 2025-05-28 | 10.73 | $10.74 | 247 |
| 2025-05-27 | 10.73 | $10.74 | 808 |
| 2025-05-23 | 10.73 | $10.74 | 500261 |
| 2025-05-22 | 10.72 | $10.74 | 500261 |
| 2025-05-21 | 10.72 | $10.74 | 662331 |
| 2025-05-20 | 10.72 | $10.75 | 1065 |
| 2025-05-19 | 10.71 | $10.74 | — |
| 2025-05-16 | 10.71 | $10.74 | — |
| 2025-05-15 | 10.71 | $10.74 | 315002 |
| 2025-05-14 | 10.70 | $10.75 | 35245 |
| 2025-05-13 | 10.70 | $10.73 | 64000 |
| 2025-05-12 | 10.70 | $10.73 | 647 |
| 2025-05-09 | 10.69 | $10.75 | 2500 |
| 2025-05-08 | 10.69 | $10.74 | 7803 |
| 2025-05-07 | 10.69 | $10.74 | 388747 |
| 2025-05-06 | 10.68 | $10.72 | 466253 |
| 2025-05-05 | 10.68 | $10.72 | 1933 |
| 2025-05-02 | 10.68 | $10.70 | 11926 |
| 2025-05-01 | 10.67 | $10.70 | 400833 |
| 2025-04-30 | 10.67 | $10.70 | 717711 |
| 2025-04-29 | 10.67 | $10.69 | 992317 |
| 2025-04-28 | 10.67 | $10.69 | 1.8M |
| 2025-04-25 | 10.67 | $10.67 | 800 |
| 2025-04-24 | 10.66 | $10.67 | 3800 |
| 2025-04-23 | 10.66 | $10.67 | 5400 |
| 2025-04-22 | 10.66 | $10.67 | 115742 |
| 2025-04-21 | 10.66 | $10.67 | 1100 |
| 2025-04-17 | 10.66 | $10.67 | 1328 |
| 2025-04-16 | 10.66 | $10.67 | 26752 |
| 2025-04-15 | 10.66 | $10.69 | 568400 |
| 2025-04-14 | 10.65 | $10.68 | 329178 |
| 2025-04-11 | 10.65 | $10.68 | 280600 |
| 2025-04-10 | 10.65 | $10.68 | 517 |
| 2025-04-09 | 10.64 | $10.65 | 3500 |
| 2025-04-08 | 10.64 | $10.66 | 9008 |
| 2025-04-07 | 10.64 | $10.66 | 6620 |
| 2025-04-04 | 10.64 | $10.66 | 3330 |
| 2025-04-03 | 10.63 | $10.66 | 29718 |
| 2025-04-02 | 10.63 | $10.66 | 196000 |
| 2025-04-01 | 10.63 | $10.65 | 24500 |
| 2025-03-31 | 10.62 | $10.67 | 23617 |
| 2025-03-28 | 10.62 | $10.64 | 146568 |
| 2025-03-27 | 10.61 | $10.63 | 72470 |
| 2025-03-26 | 10.61 | $10.65 | 33200 |
| 2025-03-25 | 10.61 | $10.64 | 428 |
| 2025-03-24 | 10.60 | $10.64 | 1946 |
| 2025-03-21 | 10.60 | $10.64 | 2400 |
| 2025-03-20 | 10.60 | $10.63 | 27700 |
| 2025-03-19 | 10.59 | $10.64 | 7370 |
| 2025-03-18 | 10.59 | $10.65 | 3800 |
| 2025-03-17 | 10.58 | $10.62 | 6247 |
| 2025-03-14 | 10.58 | $10.62 | 4034 |
| 2025-03-13 | 10.58 | $10.62 | 37434 |
| 2025-03-12 | 10.57 | $10.62 | 261708 |
| 2025-03-11 | 10.57 | $10.58 | 1839 |
| 2025-03-10 | 10.57 | $10.60 | 5000 |
| 2025-03-07 | 10.56 | $10.61 | 8985 |
| 2025-03-06 | 10.56 | $10.60 | 2900 |
| 2025-03-05 | 10.55 | $10.59 | 84242 |
| 2025-03-04 | 10.55 | $10.57 | 25081 |
| 2025-03-03 | 10.55 | $10.57 | 139500 |
| 2025-02-28 | 10.55 | $10.57 | 700 |
| 2025-02-27 | 10.54 | $10.57 | 14034 |
| 2025-02-26 | 10.54 | $10.57 | 2278 |
| 2025-02-25 | 10.54 | $10.57 | 141 |
| 2025-02-24 | 10.54 | $10.56 | 5500 |
| 2025-02-21 | 10.53 | $10.55 | 220 |
| 2025-02-20 | 10.53 | $10.56 | 203 |
| 2025-02-19 | 10.53 | $10.55 | 149 |
| 2025-02-18 | 10.53 | $10.54 | 143 |
| 2025-02-14 | 10.52 | $10.56 | 7010 |
| 2025-02-13 | 10.52 | $10.57 | 265130 |
| 2025-02-12 | 10.52 | $10.54 | 916 |
| 2025-02-11 | 10.51 | $10.54 | 154800 |
| 2025-02-10 | 10.51 | $10.53 | 8225 |
| 2025-02-07 | 10.51 | $10.54 | 364 |
| 2025-02-06 | 10.51 | $10.52 | 600 |
| 2025-02-05 | 10.51 | $10.52 | 27302 |
| 2025-02-04 | 10.50 | $10.52 | 1649 |
| 2025-02-03 | 10.50 | $10.52 | 8656 |
| 2025-01-31 | 10.50 | $10.52 | 8300 |
| 2025-01-30 | 10.50 | $10.53 | 5431 |
| 2025-01-29 | 10.50 | $10.51 | 25100 |
| 2025-01-28 | 10.50 | $10.53 | 300 |
| 2025-01-27 | 10.49 | $10.51 | 10300 |
| 2025-01-24 | 10.49 | $10.51 | 12300 |
| 2025-01-23 | 10.49 | $10.51 | 8729 |
| 2025-01-22 | 10.49 | $10.48 | 26117 |
| 2025-01-21 | 10.49 | $10.51 | 8625 |
| 2025-01-17 | 10.48 | $10.51 | 305 |
| 2025-01-16 | 10.48 | $10.49 | 93 |
| 2025-01-15 | 10.48 | $10.49 | 10216 |
| 2025-01-14 | 10.48 | $10.49 | 11300 |
| 2025-01-13 | 10.48 | $10.50 | — |
| 2025-01-10 | 10.47 | $10.50 | 149124 |
| 2025-01-08 | 10.47 | $10.48 | 6904 |
| 2025-01-07 | 10.47 | $10.48 | 3722 |
| 2025-01-06 | 10.47 | $10.49 | 1400 |
| 2025-01-03 | 10.46 | $10.49 | — |
| 2025-01-02 | 10.46 | $10.49 | 79747 |
| 2024-12-31 | 10.46 | $10.49 | 2700 |
| 2024-12-30 | 10.46 | $10.50 | 16900 |
| 2024-12-27 | 10.45 | $10.48 | 85200 |
| 2024-12-26 | 10.45 | $10.46 | 29301 |
| 2024-12-24 | 10.45 | $10.47 | 221000 |
| 2024-12-23 | 10.44 | $10.47 | 28025 |
| 2024-12-20 | 10.44 | $10.47 | 218835 |
| 2024-12-19 | 10.44 | $10.48 | 133600 |
| 2024-12-18 | 10.44 | $10.45 | 39300 |
| 2024-12-17 | 10.44 | $10.45 | 76547 |
| 2024-12-16 | 10.44 | $10.48 | 59226 |
| 2024-12-13 | 10.43 | $10.44 | 185313 |
| 2024-12-12 | 10.43 | $10.44 | 35738 |
| 2024-12-11 | 10.43 | $10.44 | 41884 |
| 2024-12-10 | 10.43 | $10.44 | 82300 |
| 2024-12-09 | 10.43 | $10.44 | 123806 |
| 2024-12-06 | 10.43 | $10.44 | 290402 |
| 2024-12-05 | 10.42 | $10.44 | 46128 |
| 2024-12-04 | 10.42 | $10.44 | 91677 |
| 2024-12-03 | 10.42 | $10.43 | 35215 |
| 2024-12-02 | 10.42 | $10.44 | 47300 |
| 2024-11-29 | 10.42 | $10.42 | 33800 |
| 2024-11-27 | 10.42 | $10.43 | 91600 |
| 2024-11-26 | 10.41 | $10.42 | 39200 |
| 2024-11-25 | 10.41 | $10.43 | 41011 |
| 2024-11-22 | 10.41 | $10.43 | 204600 |
| 2024-11-21 | 10.41 | $10.43 | 171109 |
| 2024-11-20 | 10.40 | $10.43 | 242828 |
| 2024-11-19 | 10.40 | $10.42 | 127312 |
| 2024-11-18 | 10.40 | $10.42 | 326912 |
| 2024-11-15 | 10.40 | $10.42 | 317 |
| 2024-11-14 | 10.39 | $10.41 | — |
| 2024-11-13 | 10.39 | $10.41 | 50534 |
| 2024-11-12 | 10.39 | $10.43 | 25400 |
| 2024-11-11 | 10.39 | $10.40 | 10992 |
| 2024-11-08 | 10.38 | $10.41 | 67538 |
| 2024-11-07 | 10.38 | $10.41 | 3900 |
| 2024-11-06 | 10.38 | $10.40 | 40559 |
| 2024-11-05 | 10.38 | $10.41 | 888100 |
| 2024-11-04 | 10.37 | $10.41 | 6712 |
| 2024-11-01 | 10.37 | $10.40 | 234973 |
| 2024-10-31 | 10.37 | $10.39 | 398310 |
| 2024-10-30 | 10.37 | $10.39 | 5100 |
| 2024-10-29 | 10.37 | $10.38 | 19500 |
| 2024-10-28 | 10.37 | $10.38 | 3012 |
| 2024-10-25 | 10.36 | $10.40 | 1200 |
| 2024-10-24 | 10.36 | $10.37 | 788900 |
| 2024-10-23 | 10.36 | $10.37 | 700400 |
| 2024-10-22 | 10.36 | $10.38 | 1.3M |
| 2024-10-21 | 10.36 | $10.36 | 8548 |
| 2024-10-18 | 10.36 | $10.36 | 20003 |
| 2024-10-17 | 10.36 | $10.36 | 700 |
| 2024-10-16 | 10.36 | $10.36 | — |
| 2024-10-15 | 10.36 | $10.36 | 61614 |
| 2024-10-14 | 10.36 | $10.36 | 1400 |
| 2024-10-11 | 10.36 | $10.36 | 34600 |
| 2024-10-10 | 10.36 | $10.36 | 167426 |
| 2024-10-09 | 10.36 | $10.36 | 9477 |
| 2024-10-08 | 10.35 | $10.37 | 13700 |
| 2024-10-07 | 10.35 | $10.39 | 2.1M |
| 2024-10-04 | 10.35 | $10.36 | 16400 |
| 2024-10-03 | 10.35 | $10.36 | 19328 |
| 2024-10-02 | 10.35 | $10.35 | 151700 |
| 2024-10-01 | 10.35 | $10.35 | 2735 |
| 2024-09-30 | 10.35 | $10.35 | 19514 |
| 2024-09-27 | 10.35 | $10.35 | 200 |
| 2024-09-26 | 10.35 | $10.35 | 295400 |
| 2024-09-25 | 10.35 | $10.35 | 2726 |
| 2024-09-24 | 10.35 | $10.35 | 36400 |
| 2024-09-23 | 10.35 | $10.36 | 6000 |
| 2024-09-20 | 10.34 | $10.35 | 882625 |
| 2024-09-19 | 10.34 | $10.35 | 251824 |
| 2024-09-18 | 10.34 | $10.35 | 10605 |
| 2024-09-17 | 10.34 | $10.34 | 1137 |
| 2024-09-16 | 10.35 | $10.36 | 765437 |
| 2024-09-13 | 10.34 | $10.35 | 71100 |
| 2024-09-12 | 10.34 | $10.35 | 2.0M |
| 2024-09-11 | 10.34 | $10.35 | 18900 |
| 2024-09-10 | 10.34 | $10.35 | 483500 |
| 2024-09-09 | 10.34 | $10.34 | 84900 |
| 2024-09-06 | 10.34 | $10.34 | 99500 |
| 2024-09-05 | 10.34 | $10.33 | 110620 |
| 2024-09-04 | 10.34 | $10.34 | 236436 |
| 2024-09-03 | 10.34 | $10.35 | 73600 |
| 2024-08-30 | 10.33 | $10.34 | 1200 |
| 2024-08-29 | 10.33 | $10.34 | 4.2M |
| 2024-08-28 | 10.33 | $10.34 | 3500 |
| 2024-08-27 | 10.33 | $10.34 | 11614 |
| 2024-08-26 | 10.33 | $10.34 | 12124 |
| 2024-08-23 | 10.33 | $10.34 | 208300 |
| 2024-08-22 | 10.33 | $10.35 | 72344 |
| 2024-08-21 | 10.32 | $10.35 | 82803 |
| 2024-08-20 | 10.32 | $10.34 | 155921 |
| 2024-08-19 | 10.32 | $10.36 | 294600 |
| 2024-08-16 | 10.32 | $10.33 | 3724 |
| 2024-08-15 | 10.31 | $10.34 | 5038 |
| 2024-08-14 | 10.31 | $10.32 | 120 |
| 2024-08-13 | 10.31 | $10.34 | 500 |
| 2024-08-12 | 10.31 | $10.32 | 142400 |
| 2024-08-09 | 10.30 | $10.32 | 168434 |
| 2024-08-08 | 10.30 | $10.32 | 28900 |
| 2024-08-07 | 10.30 | $10.32 | 889522 |
| 2024-08-06 | 10.30 | $10.32 | 218033 |
| 2024-08-05 | 10.29 | $10.32 | 5500 |
| 2024-08-02 | 10.29 | $10.31 | 633304 |
| 2024-08-01 | 10.29 | $10.31 | 201812 |
| 2024-07-31 | 10.29 | $10.31 | 683062 |
| 2024-07-30 | 10.28 | $10.31 | 2.4M |
| 2024-07-29 | 10.28 | $10.31 | 31000 |
| 2024-07-26 | 10.28 | $10.31 | 53400 |
| 2024-07-25 | 10.27 | $10.31 | 19142 |
| 2024-07-24 | 10.27 | $10.31 | 535722 |
| 2024-07-23 | 10.27 | $10.30 | 93118 |
| 2024-07-22 | 10.26 | $10.29 | 284097 |
| 2024-07-19 | 10.26 | $10.28 | 28574 |
| 2024-07-18 | 10.26 | $10.28 | 35115 |
| 2024-07-17 | 10.26 | $10.28 | 3962 |
| 2024-07-16 | 10.25 | $10.27 | 663055 |
| 2024-07-15 | 10.25 | $10.27 | 859 |
| 2024-07-12 | 10.25 | $10.29 | 6238 |
| 2024-07-10 | 10.25 | $10.29 | 221 |
| 2024-07-09 | 10.25 | $10.27 | 139156 |
| 2024-07-08 | 10.25 | $10.26 | 18681 |
| 2024-07-05 | 10.25 | $10.26 | 23889 |
| 2024-07-03 | 10.25 | $10.26 | 66115 |
| 2024-07-02 | 10.25 | $10.27 | 366 |
| 2024-07-01 | 10.25 | $10.26 | 12106 |
| 2024-06-28 | 10.25 | $10.24 | 5050 |
| 2024-06-27 | 10.25 | $10.24 | 901537 |
| 2024-06-26 | 10.25 | $10.23 | 755407 |
| 2024-06-25 | 10.25 | $10.23 | 4187 |
| 2024-06-24 | 10.25 | $10.23 | 13618 |
| 2024-06-21 | 10.25 | $10.23 | 18649 |
| 2024-06-20 | 10.25 | $10.23 | 93278 |
| 2024-06-18 | 10.25 | $10.25 | 3454 |
| 2024-06-17 | 10.25 | $10.24 | 3028 |
| 2024-06-14 | 10.25 | $10.25 | 9429 |
| 2024-06-13 | 10.25 | $10.26 | 530 |
| 2024-06-12 | 10.25 | $10.24 | 70793 |
| 2024-06-11 | 10.25 | $10.26 | 212221 |
| 2024-06-10 | 10.25 | $10.26 | 596 |
| 2024-06-07 | 10.25 | $10.26 | 500401 |
| 2024-06-06 | 10.24 | $10.26 | 54871 |
| 2024-06-05 | 10.24 | $10.26 | 4726 |
| 2024-06-04 | 10.24 | $10.26 | 287547 |
| 2024-06-03 | 10.24 | $10.26 | 26612 |
| 2024-05-31 | 10.24 | $10.26 | — |
| 2024-05-30 | 10.24 | $10.26 | 23331 |
| 2024-05-29 | 10.23 | $10.26 | 2045 |
| 2024-05-28 | 10.23 | $10.26 | 29913 |
| 2024-05-24 | 10.23 | $10.25 | 18196 |
| 2024-05-23 | 10.23 | $10.24 | — |
| 2024-05-22 | 10.23 | $10.24 | 60711 |
| 2024-05-21 | 10.23 | $10.24 | 111900 |
| 2024-05-20 | 10.23 | $10.22 | 4431 |
| 2024-05-17 | 10.23 | $10.22 | 5099 |
| 2024-05-16 | 10.23 | $10.23 | 136845 |
| 2024-05-15 | 10.23 | $10.24 | 51991 |
| 2024-05-14 | 10.23 | $10.23 | 18295 |
| 2024-05-13 | 10.23 | $10.23 | 1665 |
| 2024-05-10 | 10.22 | $10.23 | 3421 |
| 2024-05-09 | 10.22 | $10.23 | 42737 |
| 2024-05-08 | 10.22 | $10.23 | 171656 |
| 2024-05-07 | 10.22 | $10.23 | 4202 |
| 2024-05-06 | 10.22 | $10.23 | 3654 |
| 2024-05-03 | 10.22 | $10.24 | 87315 |
| 2024-05-02 | 10.21 | $10.24 | 51702 |
| 2024-05-01 | 10.21 | $10.23 | 411384 |
| 2024-04-30 | 10.21 | $10.24 | — |
| 2024-04-29 | 10.20 | $10.24 | 137366 |
| 2024-04-26 | 10.20 | $10.23 | 33327 |
| 2024-04-25 | 10.20 | $10.22 | 49400 |
| 2024-04-24 | 10.19 | $10.22 | 51779 |
| 2024-04-23 | 10.19 | $10.22 | 6005 |
| 2024-04-22 | 10.19 | $10.21 | 68141 |
| 2024-04-19 | 10.19 | $10.22 | 2270 |
| 2024-04-18 | 10.18 | $10.22 | 100991 |
| 2024-04-17 | 10.18 | $10.22 | 134 |
| 2024-04-16 | 10.18 | $10.21 | 993 |
| 2024-04-15 | 10.18 | $10.22 | 20056 |
| 2024-04-12 | 10.17 | $10.21 | 8536 |
| 2024-04-11 | 10.17 | $10.20 | 35266 |
| 2024-04-10 | 10.17 | $10.19 | 58703 |
| 2024-04-09 | 10.17 | $10.19 | 57595 |
| 2024-04-08 | 10.16 | $10.19 | 62196 |
| 2024-04-05 | 10.16 | $10.17 | 23255 |
| 2024-04-04 | 10.16 | $10.19 | 248527 |
| 2024-04-03 | 10.16 | $10.17 | 30623 |
| 2024-04-02 | 10.16 | $10.16 | 956 |
| 2024-04-01 | 10.16 | $10.16 | 11243 |
| 2024-03-28 | 10.16 | $10.16 | 26152 |
| 2024-03-27 | 10.15 | $10.17 | 75722 |
| 2024-03-26 | 10.15 | $10.17 | 51985 |
| 2024-03-25 | 10.15 | $10.16 | 137402 |
| 2024-03-22 | 10.15 | $10.17 | — |
| 2024-03-21 | 10.15 | $10.17 | 14168 |
| 2024-03-20 | 10.15 | $10.16 | 29086 |
| 2024-03-19 | 10.15 | $10.15 | 48775 |
| 2024-03-18 | 10.15 | $10.16 | 336473 |
| 2024-03-15 | 10.15 | $10.16 | 4538 |
| 2024-03-14 | 10.14 | $10.15 | 348491 |
| 2024-03-13 | 10.14 | $10.16 | 4925 |
| 2024-03-12 | 10.14 | $10.15 | 22053 |
| 2024-03-11 | 10.14 | $10.15 | 2707 |
| 2024-03-08 | 10.14 | $10.16 | 285726 |
| 2024-03-07 | 10.14 | $10.15 | 25000 |
| 2024-03-06 | 10.14 | $10.15 | 126385 |
| 2024-03-05 | 10.14 | $10.14 | 16501 |
| 2024-03-04 | 10.14 | $10.14 | 18823 |
| 2024-03-01 | 10.14 | $10.14 | 24731 |
| 2024-02-29 | 10.14 | $10.14 | 2.1M |
| 2024-02-28 | 10.14 | $10.13 | 2.0M |
| 2024-02-27 | 10.14 | $10.15 | 1.6M |
| 2024-02-26 | 10.14 | $10.15 | 31079 |
| 2024-02-23 | 10.14 | $10.14 | 100 |
| 2024-02-22 | 10.13 | $10.14 | 34665 |
| 2024-02-21 | 10.13 | $10.13 | 343878 |
| 2024-02-20 | 10.13 | $10.14 | 27425 |
| 2024-02-16 | 10.13 | $10.14 | 87839 |
| 2024-02-15 | 10.13 | $10.14 | — |
| 2024-02-14 | 10.13 | $10.14 | — |
| 2024-02-13 | 10.13 | $10.14 | 5374 |
| 2024-02-12 | 10.13 | $10.14 | — |
| 2024-02-09 | 10.12 | $10.14 | 4127 |
| 2024-02-08 | 10.12 | $10.14 | 255681 |
| 2024-02-07 | 10.12 | $10.14 | 84067 |
| 2024-02-06 | 10.12 | $10.14 | 6365 |
| 2024-02-05 | 10.12 | $10.13 | — |
| 2024-02-02 | 10.11 | $10.13 | 32030 |
| 2024-02-01 | 10.11 | $10.13 | 36504 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.44
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.11
Average
10.71
Maximum
11.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.44 | $11.46 | 5232 |
| 2026-07-23 | 11.43 | $11.45 | — |
| 2026-07-22 | 11.43 | $11.45 | — |
| 2026-07-21 | 11.43 | $11.45 | 2700 |
| 2026-07-20 | 11.43 | $11.45 | 936 |
| 2026-07-17 | 11.42 | $11.44 | 15600 |
| 2026-07-16 | 11.42 | $11.44 | 14 |
| 2026-07-15 | 11.42 | $11.43 | 300 |
| 2026-07-14 | 11.42 | $11.44 | 1700 |
| 2026-07-13 | 11.42 | $11.44 | 62 |
| 2026-07-10 | 11.42 | $11.44 | 4 |
| 2026-07-09 | 11.41 | $11.44 | 618 |
| 2026-07-08 | 11.41 | $11.43 | 54409 |
| 2026-07-07 | 11.41 | $11.42 | 5009 |
| 2026-07-06 | 11.41 | $11.43 | 28 |
| 2026-07-02 | 11.41 | $11.43 | 21 |
| 2026-07-01 | 11.40 | $11.43 | 93900 |
| 2026-06-30 | 11.40 | $11.42 | 25048 |
| 2026-06-29 | 11.40 | $11.42 | 423 |
| 2026-06-26 | 11.40 | $11.42 | 150020 |
| 2026-06-25 | 11.39 | $11.43 | 10408 |
| 2026-06-24 | 11.39 | $11.44 | 500 |
| 2026-06-23 | 11.38 | $11.40 | 323 |
| 2026-06-22 | 11.38 | $11.40 | 376 |
| 2026-06-18 | 11.38 | $11.42 | 10449 |
| 2026-06-17 | 11.38 | $11.40 | 300 |
| 2026-06-16 | 11.37 | $11.42 | — |
| 2026-06-15 | 11.37 | $11.42 | 1808 |
| 2026-06-12 | 11.36 | $11.38 | 1535 |
| 2026-06-11 | 11.36 | $11.41 | — |
| 2026-06-10 | 11.36 | $11.41 | 10917 |
| 2026-06-09 | 11.35 | $11.36 | 1000 |
| 2026-06-08 | 11.35 | $11.37 | 17 |
| 2026-06-05 | 11.35 | $11.37 | 19 |
| 2026-06-04 | 11.35 | $11.37 | 450915 |
| 2026-06-03 | 11.34 | $11.37 | 346248 |
| 2026-06-02 | 11.34 | $11.38 | 200 |
| 2026-06-01 | 11.34 | $11.33 | 6 |
| 2026-05-29 | 11.34 | $11.33 | — |
| 2026-05-28 | 11.34 | $11.33 | 212 |
| 2026-05-27 | 11.34 | $11.37 | 189700 |
| 2026-05-26 | 11.34 | $11.36 | 11410 |
| 2026-05-22 | 11.34 | $11.38 | 63511 |
| 2026-05-21 | 11.33 | $11.36 | — |
| 2026-05-20 | 11.33 | $11.36 | 524 |
| 2026-05-19 | 11.32 | $11.35 | — |
| 2026-05-18 | 11.32 | $11.35 | 17520 |
| 2026-05-15 | 11.32 | $11.33 | 260145 |
| 2026-05-14 | 11.32 | $11.34 | — |
| 2026-05-13 | 11.32 | $11.34 | 5000 |
| 2026-05-12 | 11.31 | $11.35 | 1636 |
| 2026-05-11 | 11.31 | $11.34 | 400 |
| 2026-05-08 | 11.31 | $11.34 | 632 |
| 2026-05-07 | 11.30 | $11.35 | 352200 |
| 2026-05-06 | 11.30 | $11.34 | 30 |
| 2026-05-05 | 11.29 | $11.34 | 500 |
| 2026-05-04 | 11.29 | $11.30 | 16 |
| 2026-05-01 | 11.29 | $11.30 | 600009 |
| 2026-04-30 | 11.29 | $11.28 | — |
| 2026-04-29 | 11.29 | $11.28 | 4260 |
| 2026-04-28 | 11.29 | $11.29 | 10 |
| 2026-04-27 | 11.29 | $11.29 | 9000 |
| 2026-04-24 | 11.29 | $11.29 | 5 |
| 2026-04-23 | 11.29 | $11.29 | 92454 |
| 2026-04-22 | 11.29 | $11.28 | 79 |
| 2026-04-21 | 11.29 | $11.28 | 200 |
| 2026-04-20 | 11.29 | $11.28 | 643 |
| 2026-04-17 | 11.29 | $11.29 | 6500 |
| 2026-04-16 | 11.29 | $11.33 | 237 |
| 2026-04-15 | 11.28 | $11.32 | 226 |
| 2026-04-14 | 11.28 | $11.30 | 400 |
| 2026-04-13 | 11.28 | $11.30 | 213 |
| 2026-04-10 | 11.27 | $11.29 | 800 |
| 2026-04-09 | 11.27 | $11.29 | 218 |
| 2026-04-08 | 11.27 | $11.29 | 300 |
| 2026-04-07 | 11.27 | $11.29 | 300 |
| 2026-04-06 | 11.26 | $11.28 | 300 |
| 2026-04-02 | 11.26 | $11.29 | 1 |
| 2026-04-01 | 11.26 | $11.29 | 1006 |
| 2026-03-31 | 11.26 | $11.29 | 406 |
| 2026-03-30 | 11.25 | $11.28 | 300 |
| 2026-03-27 | 11.25 | $11.28 | 1522 |
| 2026-03-26 | 11.25 | $11.28 | 600 |
| 2026-03-25 | 11.24 | $11.25 | 6528 |
| 2026-03-24 | 11.24 | $11.24 | 3600 |
| 2026-03-23 | 11.24 | $11.25 | 1325 |
| 2026-03-20 | 11.24 | $11.28 | 11497 |
| 2026-03-19 | 11.24 | $11.28 | 1042 |
| 2026-03-18 | 11.23 | $11.27 | 402 |
| 2026-03-17 | 11.23 | $11.25 | 247 |
| 2026-03-16 | 11.23 | $11.26 | 865 |
| 2026-03-13 | 11.23 | $11.24 | 11100 |
| 2026-03-12 | 11.22 | $11.24 | 300 |
| 2026-03-11 | 11.22 | $11.20 | 300 |
| 2026-03-10 | 11.22 | $11.26 | 500 |
| 2026-03-09 | 11.22 | $11.24 | 1100 |
| 2026-03-06 | 11.22 | $11.24 | 749 |
| 2026-03-05 | 11.22 | $11.24 | 600 |
| 2026-03-04 | 11.21 | $11.23 | 1314 |
| 2026-03-03 | 11.21 | $11.19 | 200 |
| 2026-03-02 | 11.21 | $11.19 | 700 |
| 2026-02-27 | 11.22 | $11.20 | 29 |
| 2026-02-26 | 11.22 | $11.20 | 220 |
| 2026-02-25 | 11.22 | $11.20 | 304 |
| 2026-02-24 | 11.22 | $11.22 | 438 |
| 2026-02-23 | 11.22 | $11.23 | 5106 |
| 2026-02-20 | 11.22 | $11.22 | 105 |
| 2026-02-19 | 11.22 | $11.22 | 1834 |
| 2026-02-18 | 11.22 | $11.23 | 270443 |
| 2026-02-17 | 11.22 | $11.23 | 1414 |
| 2026-02-13 | 11.22 | $11.24 | 227 |
| 2026-02-12 | 11.22 | $11.23 | 500 |
| 2026-02-11 | 11.22 | $11.24 | 5000 |
| 2026-02-10 | 11.22 | $11.24 | 300 |
| 2026-02-09 | 11.21 | $11.24 | 900 |
| 2026-02-06 | 11.21 | $11.22 | 1618 |
| 2026-02-05 | 11.21 | $11.23 | 1800 |
| 2026-02-04 | 11.21 | $11.23 | 80709 |
| 2026-02-03 | 11.21 | $11.22 | 100400 |
| 2026-02-02 | 11.20 | $11.22 | 33422 |
| 2026-01-30 | 11.20 | $11.22 | 150244 |
| 2026-01-29 | 11.20 | $11.22 | 150940 |
| 2026-01-28 | 11.20 | $11.23 | 120 |
| 2026-01-27 | 11.19 | $11.22 | 1108 |
| 2026-01-26 | 11.19 | $11.20 | 1229 |
| 2026-01-23 | 11.19 | $11.21 | 1.3M |
| 2026-01-22 | 11.19 | $11.21 | 6 |
| 2026-01-21 | 11.19 | $11.21 | 250144 |
| 2026-01-20 | 11.18 | $11.21 | 1200 |
| 2026-01-16 | 11.18 | $11.21 | 150312 |
| 2026-01-15 | 11.18 | $11.21 | 7000 |
| 2026-01-14 | 11.17 | $11.21 | 2843 |
| 2026-01-13 | 11.17 | $11.20 | 200 |
| 2026-01-12 | 11.17 | $11.19 | 495600 |
| 2026-01-09 | 11.17 | $11.17 | 306600 |
| 2026-01-08 | 11.17 | $11.17 | 320 |
| 2026-01-07 | 11.16 | $11.17 | 10416 |
| 2026-01-06 | 11.16 | $11.18 | 56 |
| 2026-01-05 | 11.16 | $11.18 | 429 |
| 2026-01-02 | 11.16 | $11.19 | 100 |
| 2025-12-31 | 11.16 | $11.19 | 25900 |
| 2025-12-30 | 11.15 | $11.19 | 26031 |
| 2025-12-29 | 11.15 | $11.18 | 2310 |
| 2025-12-26 | 11.15 | $11.16 | 11 |
| 2025-12-24 | 11.15 | $11.16 | 20118 |
| 2025-12-23 | 11.14 | $11.17 | 119500 |
| 2025-12-22 | 11.14 | $11.17 | 15028 |
| 2025-12-19 | 11.14 | $11.17 | 3009 |
| 2025-12-18 | 11.14 | $11.17 | 215 |
| 2025-12-17 | 11.13 | $11.17 | 10637 |
| 2025-12-16 | 11.13 | $11.17 | 54623 |
| 2025-12-15 | 11.12 | $11.17 | 176425 |
| 2025-12-12 | 11.12 | $11.17 | 5516 |
| 2025-12-11 | 11.11 | $11.17 | 17600 |
| 2025-12-10 | 11.11 | $11.15 | 49505 |
| 2025-12-09 | 11.10 | $11.13 | 330210 |
| 2025-12-08 | 11.10 | $11.12 | 692708 |
| 2025-12-05 | 11.10 | $11.11 | 4200 |
| 2025-12-04 | 11.10 | $11.10 | 4405 |
| 2025-12-03 | 11.10 | $11.10 | 39025 |
| 2025-12-02 | 11.10 | $11.12 | 240 |
| 2025-12-01 | 11.09 | $11.12 | 155800 |
| 2025-11-28 | 11.09 | $11.12 | 907 |
| 2025-11-26 | 11.09 | $11.12 | 211411 |
| 2025-11-25 | 11.08 | $11.14 | 1800 |
| 2025-11-24 | 11.08 | $11.10 | 1130 |
| 2025-11-21 | 11.08 | $11.10 | 131 |
| 2025-11-20 | 11.07 | $11.10 | 246 |
| 2025-11-19 | 11.07 | $11.10 | 610 |
| 2025-11-18 | 11.07 | $11.09 | 202 |
| 2025-11-17 | 11.06 | $11.07 | 12807 |
| 2025-11-14 | 11.06 | $11.07 | 111400 |
| 2025-11-13 | 11.06 | $11.07 | 3700 |
| 2025-11-12 | 11.06 | $11.08 | 352100 |
| 2025-11-11 | 11.06 | $11.06 | 24300 |
| 2025-11-10 | 11.06 | $11.07 | 2005 |
| 2025-11-07 | 11.06 | $11.09 | 510 |
| 2025-11-06 | 11.06 | $11.05 | 500 |
| 2025-11-05 | 11.06 | $11.05 | 2.3M |
| 2025-11-04 | 11.06 | $11.07 | 511000 |
| 2025-11-03 | 11.06 | $11.08 | 1.2M |
| 2025-10-31 | 11.05 | $11.08 | 23041 |
| 2025-10-30 | 11.05 | $11.07 | 4900 |
| 2025-10-29 | 11.05 | $11.10 | 15137 |
| 2025-10-28 | 11.04 | $11.10 | 89600 |
| 2025-10-27 | 11.04 | $11.09 | 5000 |
| 2025-10-24 | 11.03 | $11.11 | 10933 |
| 2025-10-23 | 11.03 | $11.11 | 15117 |
| 2025-10-22 | 11.02 | $11.12 | 604 |
| 2025-10-21 | 11.01 | $11.10 | 904100 |
| 2025-10-20 | 11.00 | $11.08 | 4800 |
| 2025-10-17 | 10.99 | $11.07 | 302066 |
| 2025-10-16 | 10.98 | $11.06 | 302860 |
| 2025-10-15 | 10.97 | $11.05 | 2.1M |
| 2025-10-14 | 10.96 | $11.01 | 749643 |
| 2025-10-13 | 10.95 | $11.02 | 23400 |
| 2025-10-10 | 10.95 | $11.00 | 1.4M |
| 2025-10-09 | 10.94 | $10.94 | 13867 |
| 2025-10-08 | 10.94 | $10.94 | 13948 |
| 2025-10-07 | 10.94 | $10.96 | 1500 |
| 2025-10-06 | 10.94 | $10.97 | 10635 |
| 2025-10-03 | 10.94 | $10.98 | 700 |
| 2025-10-02 | 10.93 | $10.98 | 982 |
| 2025-10-01 | 10.93 | $10.92 | 805 |
| 2025-09-30 | 10.93 | $10.91 | 43400 |
| 2025-09-29 | 10.93 | $10.97 | 827 |
| 2025-09-26 | 10.93 | $10.96 | 900 |
| 2025-09-25 | 10.92 | $10.96 | 654 |
| 2025-09-24 | 10.92 | $10.91 | 4349 |
| 2025-09-23 | 10.92 | $10.92 | 5320 |
| 2025-09-22 | 10.92 | $10.93 | 7637 |
| 2025-09-19 | 10.92 | $10.93 | 4700 |
| 2025-09-18 | 10.92 | $10.94 | 8400 |
| 2025-09-17 | 10.92 | $10.94 | 987 |
| 2025-09-16 | 10.92 | $10.94 | 8200 |
| 2025-09-15 | 10.91 | $10.94 | 600 |
| 2025-09-12 | 10.91 | $10.93 | 619 |
| 2025-09-11 | 10.91 | $10.94 | 991 |
| 2025-09-10 | 10.91 | $10.91 | 1334 |
| 2025-09-09 | 10.91 | $10.91 | 1400 |
| 2025-09-08 | 10.91 | $10.91 | 176849 |
| 2025-09-05 | 10.91 | $10.93 | 68 |
| 2025-09-04 | 10.90 | $10.93 | — |
| 2025-09-03 | 10.90 | $10.93 | 700 |
| 2025-09-02 | 10.90 | $10.93 | 689 |
| 2025-08-29 | 10.89 | $10.92 | 1016 |
| 2025-08-28 | 10.89 | $10.92 | 600 |
| 2025-08-27 | 10.89 | $10.89 | 34200 |
| 2025-08-26 | 10.89 | $10.88 | 600 |
| 2025-08-25 | 10.89 | $10.90 | 3 |
| 2025-08-22 | 10.89 | $10.90 | 500 |
| 2025-08-21 | 10.88 | $10.89 | 400 |
| 2025-08-20 | 10.88 | $10.88 | 1147 |
| 2025-08-19 | 10.88 | $10.89 | 2246 |
| 2025-08-18 | 10.88 | $10.90 | 700 |
| 2025-08-15 | 10.88 | $10.90 | 55200 |
| 2025-08-14 | 10.88 | $10.90 | 70 |
| 2025-08-13 | 10.88 | $10.90 | — |
| 2025-08-12 | 10.88 | $10.90 | 1500 |
| 2025-08-11 | 10.87 | $10.88 | 1400 |
| 2025-08-08 | 10.87 | $10.89 | 631 |
| 2025-08-07 | 10.87 | $10.88 | 21627 |
| 2025-08-06 | 10.87 | $10.88 | 18322 |
| 2025-08-05 | 10.87 | $10.87 | 1142 |
| 2025-08-04 | 10.87 | $10.88 | 1148 |
| 2025-08-01 | 10.87 | $10.88 | 600 |
| 2025-07-31 | 10.87 | $10.88 | 39712 |
| 2025-07-30 | 10.87 | $10.89 | 670 |
| 2025-07-29 | 10.86 | $10.89 | 7418 |
| 2025-07-28 | 10.86 | $10.89 | 5649 |
| 2025-07-25 | 10.86 | $10.88 | 5445 |
| 2025-07-24 | 10.85 | $10.88 | 37630 |
| 2025-07-23 | 10.85 | $10.88 | 89900 |
| 2025-07-22 | 10.85 | $10.88 | 422 |
| 2025-07-21 | 10.85 | $10.88 | 390100 |
| 2025-07-18 | 10.84 | $10.87 | 233344 |
| 2025-07-17 | 10.84 | $10.87 | 1900 |
| 2025-07-16 | 10.84 | $10.87 | 2100 |
| 2025-07-15 | 10.83 | $10.85 | 40400 |
| 2025-07-14 | 10.83 | $10.87 | 118831 |
| 2025-07-11 | 10.83 | $10.85 | 49534 |
| 2025-07-10 | 10.82 | $10.86 | 265917 |
| 2025-07-09 | 10.82 | $10.84 | 24900 |
| 2025-07-08 | 10.82 | $10.85 | 6100 |
| 2025-07-07 | 10.81 | $10.85 | 16613 |
| 2025-07-03 | 10.81 | $10.85 | 1001 |
| 2025-07-02 | 10.81 | $10.83 | 29344 |
| 2025-07-01 | 10.80 | $10.83 | 115208 |
| 2025-06-30 | 10.80 | $10.85 | 600 |
| 2025-06-27 | 10.79 | $10.84 | 600 |
| 2025-06-26 | 10.79 | $10.83 | 545 |
| 2025-06-25 | 10.79 | $10.81 | 315600 |
| 2025-06-24 | 10.78 | $10.82 | 1100 |
| 2025-06-23 | 10.78 | $10.82 | 1723 |
| 2025-06-20 | 10.78 | $10.82 | 25800 |
| 2025-06-18 | 10.77 | $10.82 | 166100 |
| 2025-06-17 | 10.77 | $10.78 | 559200 |
| 2025-06-16 | 10.76 | $10.79 | 691 |
| 2025-06-13 | 10.76 | $10.80 | 149 |
| 2025-06-12 | 10.76 | $10.80 | 2077 |
| 2025-06-11 | 10.75 | $10.77 | 77 |
| 2025-06-10 | 10.75 | $10.77 | 4102 |
| 2025-06-09 | 10.75 | $10.79 | 14941 |
| 2025-06-06 | 10.74 | $10.78 | 2700 |
| 2025-06-05 | 10.74 | $10.77 | 1148 |
| 2025-06-04 | 10.74 | $10.76 | 8521 |
| 2025-06-03 | 10.74 | $10.75 | 132 |
| 2025-06-02 | 10.73 | $10.75 | — |
| 2025-05-30 | 10.73 | $10.75 | 32226 |
| 2025-05-29 | 10.73 | $10.75 | 217 |
| 2025-05-28 | 10.73 | $10.74 | 247 |
| 2025-05-27 | 10.73 | $10.74 | 808 |
| 2025-05-23 | 10.73 | $10.74 | 500261 |
| 2025-05-22 | 10.72 | $10.74 | 500261 |
| 2025-05-21 | 10.72 | $10.74 | 662331 |
| 2025-05-20 | 10.72 | $10.75 | 1065 |
| 2025-05-19 | 10.72 | $10.74 | — |
| 2025-05-16 | 10.71 | $10.74 | — |
| 2025-05-15 | 10.71 | $10.74 | 315002 |
| 2025-05-14 | 10.71 | $10.75 | 35245 |
| 2025-05-13 | 10.70 | $10.73 | 64000 |
| 2025-05-12 | 10.70 | $10.73 | 647 |
| 2025-05-09 | 10.70 | $10.75 | 2500 |
| 2025-05-08 | 10.69 | $10.74 | 7803 |
| 2025-05-07 | 10.69 | $10.74 | 388747 |
| 2025-05-06 | 10.68 | $10.72 | 466253 |
| 2025-05-05 | 10.68 | $10.72 | 1933 |
| 2025-05-02 | 10.68 | $10.70 | 11926 |
| 2025-05-01 | 10.67 | $10.70 | 400833 |
| 2025-04-30 | 10.67 | $10.70 | 717711 |
| 2025-04-29 | 10.67 | $10.69 | 992317 |
| 2025-04-28 | 10.66 | $10.69 | 1.8M |
| 2025-04-25 | 10.66 | $10.67 | 800 |
| 2025-04-24 | 10.66 | $10.67 | 3800 |
| 2025-04-23 | 10.66 | $10.67 | 5400 |
| 2025-04-22 | 10.66 | $10.67 | 115742 |
| 2025-04-21 | 10.66 | $10.67 | 1100 |
| 2025-04-17 | 10.66 | $10.67 | 1328 |
| 2025-04-16 | 10.66 | $10.67 | 26752 |
| 2025-04-15 | 10.65 | $10.69 | 568400 |
| 2025-04-14 | 10.65 | $10.68 | 329178 |
| 2025-04-11 | 10.65 | $10.68 | 280600 |
| 2025-04-10 | 10.64 | $10.68 | 517 |
| 2025-04-09 | 10.64 | $10.65 | 3500 |
| 2025-04-08 | 10.64 | $10.66 | 9008 |
| 2025-04-07 | 10.64 | $10.66 | 6620 |
| 2025-04-04 | 10.63 | $10.66 | 3330 |
| 2025-04-03 | 10.63 | $10.66 | 29718 |
| 2025-04-02 | 10.63 | $10.66 | 196000 |
| 2025-04-01 | 10.63 | $10.65 | 24500 |
| 2025-03-31 | 10.62 | $10.67 | 23617 |
| 2025-03-28 | 10.62 | $10.64 | 146568 |
| 2025-03-27 | 10.62 | $10.63 | 72470 |
| 2025-03-26 | 10.61 | $10.65 | 33200 |
| 2025-03-25 | 10.61 | $10.64 | 428 |
| 2025-03-24 | 10.61 | $10.64 | 1946 |
| 2025-03-21 | 10.60 | $10.64 | 2400 |
| 2025-03-20 | 10.60 | $10.63 | 27700 |
| 2025-03-19 | 10.60 | $10.64 | 7370 |
| 2025-03-18 | 10.59 | $10.65 | 3800 |
| 2025-03-17 | 10.59 | $10.62 | 6247 |
| 2025-03-14 | 10.58 | $10.62 | 4034 |
| 2025-03-13 | 10.58 | $10.62 | 37434 |
| 2025-03-12 | 10.57 | $10.62 | 261708 |
| 2025-03-11 | 10.57 | $10.58 | 1839 |
| 2025-03-10 | 10.57 | $10.60 | 5000 |
| 2025-03-07 | 10.56 | $10.61 | 8985 |
| 2025-03-06 | 10.56 | $10.60 | 2900 |
| 2025-03-05 | 10.56 | $10.59 | 84242 |
| 2025-03-04 | 10.55 | $10.57 | 25081 |
| 2025-03-03 | 10.55 | $10.57 | 139500 |
| 2025-02-28 | 10.55 | $10.57 | 700 |
| 2025-02-27 | 10.55 | $10.57 | 14034 |
| 2025-02-26 | 10.54 | $10.57 | 2278 |
| 2025-02-25 | 10.54 | $10.57 | 141 |
| 2025-02-24 | 10.54 | $10.56 | 5500 |
| 2025-02-21 | 10.53 | $10.55 | 220 |
| 2025-02-20 | 10.53 | $10.56 | 203 |
| 2025-02-19 | 10.53 | $10.55 | 149 |
| 2025-02-18 | 10.53 | $10.54 | 143 |
| 2025-02-14 | 10.53 | $10.56 | 7010 |
| 2025-02-13 | 10.52 | $10.57 | 265130 |
| 2025-02-12 | 10.52 | $10.54 | 916 |
| 2025-02-11 | 10.52 | $10.54 | 154800 |
| 2025-02-10 | 10.51 | $10.53 | 8225 |
| 2025-02-07 | 10.51 | $10.54 | 364 |
| 2025-02-06 | 10.51 | $10.52 | 600 |
| 2025-02-05 | 10.51 | $10.52 | 27302 |
| 2025-02-04 | 10.50 | $10.52 | 1649 |
| 2025-02-03 | 10.50 | $10.52 | 8656 |
| 2025-01-31 | 10.50 | $10.52 | 8300 |
| 2025-01-30 | 10.50 | $10.53 | 5431 |
| 2025-01-29 | 10.50 | $10.51 | 25100 |
| 2025-01-28 | 10.49 | $10.53 | 300 |
| 2025-01-27 | 10.49 | $10.51 | 10300 |
| 2025-01-24 | 10.49 | $10.51 | 12300 |
| 2025-01-23 | 10.49 | $10.51 | 8729 |
| 2025-01-22 | 10.48 | $10.48 | 26117 |
| 2025-01-21 | 10.49 | $10.51 | 8625 |
| 2025-01-17 | 10.48 | $10.51 | 305 |
| 2025-01-16 | 10.48 | $10.49 | 93 |
| 2025-01-15 | 10.48 | $10.49 | 10216 |
| 2025-01-14 | 10.48 | $10.49 | 11300 |
| 2025-01-13 | 10.48 | $10.50 | — |
| 2025-01-10 | 10.47 | $10.50 | 149124 |
| 2025-01-08 | 10.47 | $10.48 | 6904 |
| 2025-01-07 | 10.47 | $10.48 | 3722 |
| 2025-01-06 | 10.47 | $10.49 | 1400 |
| 2025-01-03 | 10.47 | $10.49 | — |
| 2025-01-02 | 10.46 | $10.49 | 79747 |
| 2024-12-31 | 10.46 | $10.49 | 2700 |
| 2024-12-30 | 10.46 | $10.50 | 16900 |
| 2024-12-27 | 10.45 | $10.48 | 85200 |
| 2024-12-26 | 10.45 | $10.46 | 29301 |
| 2024-12-24 | 10.45 | $10.47 | 221000 |
| 2024-12-23 | 10.45 | $10.47 | 28025 |
| 2024-12-20 | 10.44 | $10.47 | 218835 |
| 2024-12-19 | 10.44 | $10.48 | 133600 |
| 2024-12-18 | 10.44 | $10.45 | 39300 |
| 2024-12-17 | 10.44 | $10.45 | 76547 |
| 2024-12-16 | 10.43 | $10.48 | 59226 |
| 2024-12-13 | 10.43 | $10.44 | 185313 |
| 2024-12-12 | 10.43 | $10.44 | 35738 |
| 2024-12-11 | 10.43 | $10.44 | 41884 |
| 2024-12-10 | 10.43 | $10.44 | 82300 |
| 2024-12-09 | 10.43 | $10.44 | 123806 |
| 2024-12-06 | 10.42 | $10.44 | 290402 |
| 2024-12-05 | 10.42 | $10.44 | 46128 |
| 2024-12-04 | 10.42 | $10.44 | 91677 |
| 2024-12-03 | 10.42 | $10.43 | 35215 |
| 2024-12-02 | 10.42 | $10.44 | 47300 |
| 2024-11-29 | 10.41 | $10.42 | 33800 |
| 2024-11-27 | 10.41 | $10.43 | 91600 |
| 2024-11-26 | 10.41 | $10.42 | 39200 |
| 2024-11-25 | 10.41 | $10.43 | 41011 |
| 2024-11-22 | 10.41 | $10.43 | 204600 |
| 2024-11-21 | 10.41 | $10.43 | 171109 |
| 2024-11-20 | 10.40 | $10.43 | 242828 |
| 2024-11-19 | 10.40 | $10.42 | 127312 |
| 2024-11-18 | 10.40 | $10.42 | 326912 |
| 2024-11-15 | 10.40 | $10.42 | 317 |
| 2024-11-14 | 10.40 | $10.41 | — |
| 2024-11-13 | 10.39 | $10.41 | 50534 |
| 2024-11-12 | 10.39 | $10.43 | 25400 |
| 2024-11-11 | 10.39 | $10.40 | 10992 |
| 2024-11-08 | 10.39 | $10.41 | 67538 |
| 2024-11-07 | 10.39 | $10.41 | 3900 |
| 2024-11-06 | 10.38 | $10.40 | 40559 |
| 2024-11-05 | 10.38 | $10.41 | 888100 |
| 2024-11-04 | 10.38 | $10.41 | 6712 |
| 2024-11-01 | 10.37 | $10.40 | 234973 |
| 2024-10-31 | 10.37 | $10.39 | 398310 |
| 2024-10-30 | 10.37 | $10.39 | 5100 |
| 2024-10-29 | 10.37 | $10.38 | 19500 |
| 2024-10-28 | 10.37 | $10.38 | 3012 |
| 2024-10-25 | 10.37 | $10.40 | 1200 |
| 2024-10-24 | 10.36 | $10.37 | 788900 |
| 2024-10-23 | 10.36 | $10.37 | 700400 |
| 2024-10-22 | 10.36 | $10.38 | 1.3M |
| 2024-10-21 | 10.36 | $10.36 | 8548 |
| 2024-10-18 | 10.36 | $10.36 | 20003 |
| 2024-10-17 | 10.36 | $10.36 | 700 |
| 2024-10-16 | 10.36 | $10.36 | — |
| 2024-10-15 | 10.36 | $10.36 | 61614 |
| 2024-10-14 | 10.36 | $10.36 | 1400 |
| 2024-10-11 | 10.36 | $10.36 | 34600 |
| 2024-10-10 | 10.36 | $10.36 | 167426 |
| 2024-10-09 | 10.36 | $10.36 | 9477 |
| 2024-10-08 | 10.36 | $10.37 | 13700 |
| 2024-10-07 | 10.35 | $10.39 | 2.1M |
| 2024-10-04 | 10.35 | $10.36 | 16400 |
| 2024-10-03 | 10.35 | $10.36 | 19328 |
| 2024-10-02 | 10.35 | $10.35 | 151700 |
| 2024-10-01 | 10.35 | $10.35 | 2735 |
| 2024-09-30 | 10.35 | $10.35 | 19514 |
| 2024-09-27 | 10.35 | $10.35 | 200 |
| 2024-09-26 | 10.35 | $10.35 | 295400 |
| 2024-09-25 | 10.35 | $10.35 | 2726 |
| 2024-09-24 | 10.35 | $10.35 | 36400 |
| 2024-09-23 | 10.35 | $10.36 | 6000 |
| 2024-09-20 | 10.34 | $10.35 | 882625 |
| 2024-09-19 | 10.34 | $10.35 | 251824 |
| 2024-09-18 | 10.34 | $10.35 | 10605 |
| 2024-09-17 | 10.34 | $10.34 | 1137 |
| 2024-09-16 | 10.34 | $10.36 | 765437 |
| 2024-09-13 | 10.34 | $10.35 | 71100 |
| 2024-09-12 | 10.34 | $10.35 | 2.0M |
| 2024-09-11 | 10.34 | $10.35 | 18900 |
| 2024-09-10 | 10.34 | $10.35 | 483500 |
| 2024-09-09 | 10.34 | $10.34 | 84900 |
| 2024-09-06 | 10.33 | $10.34 | 99500 |
| 2024-09-05 | 10.33 | $10.33 | 110620 |
| 2024-09-04 | 10.33 | $10.34 | 236436 |
| 2024-09-03 | 10.33 | $10.35 | 73600 |
| 2024-08-30 | 10.33 | $10.34 | 1200 |
| 2024-08-29 | 10.33 | $10.34 | 4.2M |
| 2024-08-28 | 10.33 | $10.34 | 3500 |
| 2024-08-27 | 10.33 | $10.34 | 11614 |
| 2024-08-26 | 10.33 | $10.34 | 12124 |
| 2024-08-23 | 10.33 | $10.34 | 208300 |
| 2024-08-22 | 10.33 | $10.35 | 72344 |
| 2024-08-21 | 10.32 | $10.35 | 82803 |
| 2024-08-20 | 10.32 | $10.34 | 155921 |
| 2024-08-19 | 10.32 | $10.36 | 294600 |
| 2024-08-16 | 10.31 | $10.33 | 3724 |
| 2024-08-15 | 10.31 | $10.34 | 5038 |
| 2024-08-14 | 10.31 | $10.32 | 120 |
| 2024-08-13 | 10.31 | $10.34 | 500 |
| 2024-08-12 | 10.30 | $10.32 | 142400 |
| 2024-08-09 | 10.30 | $10.32 | 168434 |
| 2024-08-08 | 10.30 | $10.32 | 28900 |
| 2024-08-07 | 10.30 | $10.32 | 889522 |
| 2024-08-06 | 10.30 | $10.32 | 218033 |
| 2024-08-05 | 10.30 | $10.32 | 5500 |
| 2024-08-02 | 10.29 | $10.31 | 633304 |
| 2024-08-01 | 10.29 | $10.31 | 201812 |
| 2024-07-31 | 10.29 | $10.31 | 683062 |
| 2024-07-30 | 10.29 | $10.31 | 2.4M |
| 2024-07-29 | 10.28 | $10.31 | 31000 |
| 2024-07-26 | 10.28 | $10.31 | 53400 |
| 2024-07-25 | 10.28 | $10.31 | 19142 |
| 2024-07-24 | 10.27 | $10.31 | 535722 |
| 2024-07-23 | 10.27 | $10.30 | 93118 |
| 2024-07-22 | 10.27 | $10.29 | 284097 |
| 2024-07-19 | 10.27 | $10.28 | 28574 |
| 2024-07-18 | 10.26 | $10.28 | 35115 |
| 2024-07-17 | 10.26 | $10.28 | 3962 |
| 2024-07-16 | 10.26 | $10.27 | 663055 |
| 2024-07-15 | 10.26 | $10.27 | 859 |
| 2024-07-12 | 10.26 | $10.29 | 6238 |
| 2024-07-10 | 10.26 | $10.29 | 221 |
| 2024-07-09 | 10.25 | $10.27 | 139156 |
| 2024-07-08 | 10.25 | $10.26 | 18681 |
| 2024-07-05 | 10.25 | $10.26 | 23889 |
| 2024-07-03 | 10.25 | $10.26 | 66115 |
| 2024-07-02 | 10.25 | $10.27 | 366 |
| 2024-07-01 | 10.24 | $10.26 | 12106 |
| 2024-06-28 | 10.24 | $10.24 | 5050 |
| 2024-06-27 | 10.24 | $10.24 | 901537 |
| 2024-06-26 | 10.24 | $10.23 | 755407 |
| 2024-06-25 | 10.24 | $10.23 | 4187 |
| 2024-06-24 | 10.24 | $10.23 | 13618 |
| 2024-06-21 | 10.25 | $10.23 | 18649 |
| 2024-06-20 | 10.25 | $10.23 | 93278 |
| 2024-06-18 | 10.25 | $10.25 | 3454 |
| 2024-06-17 | 10.25 | $10.24 | 3028 |
| 2024-06-14 | 10.25 | $10.25 | 9429 |
| 2024-06-13 | 10.25 | $10.26 | 530 |
| 2024-06-12 | 10.25 | $10.24 | 70793 |
| 2024-06-11 | 10.25 | $10.26 | 212221 |
| 2024-06-10 | 10.25 | $10.26 | 596 |
| 2024-06-07 | 10.25 | $10.26 | 500401 |
| 2024-06-06 | 10.25 | $10.26 | 54871 |
| 2024-06-05 | 10.25 | $10.26 | 4726 |
| 2024-06-04 | 10.24 | $10.26 | 287547 |
| 2024-06-03 | 10.24 | $10.26 | 26612 |
| 2024-05-31 | 10.24 | $10.26 | — |
| 2024-05-30 | 10.24 | $10.26 | 23331 |
| 2024-05-29 | 10.23 | $10.26 | 2045 |
| 2024-05-28 | 10.23 | $10.26 | 29913 |
| 2024-05-24 | 10.23 | $10.25 | 18196 |
| 2024-05-23 | 10.23 | $10.24 | — |
| 2024-05-22 | 10.23 | $10.24 | 60711 |
| 2024-05-21 | 10.22 | $10.24 | 111900 |
| 2024-05-20 | 10.22 | $10.22 | 4431 |
| 2024-05-17 | 10.22 | $10.22 | 5099 |
| 2024-05-16 | 10.22 | $10.23 | 136845 |
| 2024-05-15 | 10.22 | $10.24 | 51991 |
| 2024-05-14 | 10.22 | $10.23 | 18295 |
| 2024-05-13 | 10.22 | $10.23 | 1665 |
| 2024-05-10 | 10.22 | $10.23 | 3421 |
| 2024-05-09 | 10.22 | $10.23 | 42737 |
| 2024-05-08 | 10.22 | $10.23 | 171656 |
| 2024-05-07 | 10.22 | $10.23 | 4202 |
| 2024-05-06 | 10.22 | $10.23 | 3654 |
| 2024-05-03 | 10.21 | $10.24 | 87315 |
| 2024-05-02 | 10.21 | $10.24 | 51702 |
| 2024-05-01 | 10.21 | $10.23 | 411384 |
| 2024-04-30 | 10.21 | $10.24 | — |
| 2024-04-29 | 10.21 | $10.24 | 137366 |
| 2024-04-26 | 10.20 | $10.23 | 33327 |
| 2024-04-25 | 10.20 | $10.22 | 49400 |
| 2024-04-24 | 10.20 | $10.22 | 51779 |
| 2024-04-23 | 10.20 | $10.22 | 6005 |
| 2024-04-22 | 10.19 | $10.21 | 68141 |
| 2024-04-19 | 10.19 | $10.22 | 2270 |
| 2024-04-18 | 10.19 | $10.22 | 100991 |
| 2024-04-17 | 10.19 | $10.22 | 134 |
| 2024-04-16 | 10.18 | $10.21 | 993 |
| 2024-04-15 | 10.18 | $10.22 | 20056 |
| 2024-04-12 | 10.18 | $10.21 | 8536 |
| 2024-04-11 | 10.17 | $10.20 | 35266 |
| 2024-04-10 | 10.17 | $10.19 | 58703 |
| 2024-04-09 | 10.17 | $10.19 | 57595 |
| 2024-04-08 | 10.16 | $10.19 | 62196 |
| 2024-04-05 | 10.16 | $10.17 | 23255 |
| 2024-04-04 | 10.16 | $10.19 | 248527 |
| 2024-04-03 | 10.16 | $10.17 | 30623 |
| 2024-04-02 | 10.16 | $10.16 | 956 |
| 2024-04-01 | 10.16 | $10.16 | 11243 |
| 2024-03-28 | 10.16 | $10.16 | 26152 |
| 2024-03-27 | 10.16 | $10.17 | 75722 |
| 2024-03-26 | 10.15 | $10.17 | 51985 |
| 2024-03-25 | 10.15 | $10.16 | 137402 |
| 2024-03-22 | 10.15 | $10.17 | — |
| 2024-03-21 | 10.15 | $10.17 | 14168 |
| 2024-03-20 | 10.15 | $10.16 | 29086 |
| 2024-03-19 | 10.15 | $10.15 | 48775 |
| 2024-03-18 | 10.15 | $10.16 | 336473 |
| 2024-03-15 | 10.15 | $10.16 | 4538 |
| 2024-03-14 | 10.14 | $10.15 | 348491 |
| 2024-03-13 | 10.14 | $10.16 | 4925 |
| 2024-03-12 | 10.14 | $10.15 | 22053 |
| 2024-03-11 | 10.14 | $10.15 | 2707 |
| 2024-03-08 | 10.14 | $10.16 | 285726 |
| 2024-03-07 | 10.14 | $10.15 | 25000 |
| 2024-03-06 | 10.14 | $10.15 | 126385 |
| 2024-03-05 | 10.14 | $10.14 | 16501 |
| 2024-03-04 | 10.14 | $10.14 | 18823 |
| 2024-03-01 | 10.14 | $10.14 | 24731 |
| 2024-02-29 | 10.14 | $10.14 | 2.1M |
| 2024-02-28 | 10.14 | $10.13 | 2.0M |
| 2024-02-27 | 10.14 | $10.15 | 1.6M |
| 2024-02-26 | 10.13 | $10.15 | 31079 |
| 2024-02-23 | 10.13 | $10.14 | 100 |
| 2024-02-22 | 10.13 | $10.14 | 34665 |
| 2024-02-21 | 10.13 | $10.13 | 343878 |
| 2024-02-20 | 10.13 | $10.14 | 27425 |
| 2024-02-16 | 10.13 | $10.14 | 87839 |
| 2024-02-15 | 10.13 | $10.14 | — |
| 2024-02-14 | 10.13 | $10.14 | — |
| 2024-02-13 | 10.13 | $10.14 | 5374 |
| 2024-02-12 | 10.13 | $10.14 | — |
| 2024-02-09 | 10.12 | $10.14 | 4127 |
| 2024-02-08 | 10.12 | $10.14 | 255681 |
| 2024-02-07 | 10.12 | $10.14 | 84067 |
| 2024-02-06 | 10.12 | $10.14 | 6365 |
| 2024-02-05 | 10.12 | $10.13 | — |
| 2024-02-02 | 10.11 | $10.13 | 32030 |
| 2024-02-01 | 10.11 | $10.13 | 36504 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.44
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.12
Average
10.72
Maximum
11.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.44 | $11.46 | 5232 |
| 2026-07-23 | 11.44 | $11.45 | — |
| 2026-07-22 | 11.44 | $11.45 | — |
| 2026-07-21 | 11.44 | $11.45 | 2700 |
| 2026-07-20 | 11.43 | $11.45 | 936 |
| 2026-07-17 | 11.43 | $11.44 | 15600 |
| 2026-07-16 | 11.43 | $11.44 | 14 |
| 2026-07-15 | 11.43 | $11.43 | 300 |
| 2026-07-14 | 11.43 | $11.44 | 1700 |
| 2026-07-13 | 11.43 | $11.44 | 62 |
| 2026-07-10 | 11.43 | $11.44 | 4 |
| 2026-07-09 | 11.42 | $11.44 | 618 |
| 2026-07-08 | 11.42 | $11.43 | 54409 |
| 2026-07-07 | 11.42 | $11.42 | 5009 |
| 2026-07-06 | 11.42 | $11.43 | 28 |
| 2026-07-02 | 11.42 | $11.43 | 21 |
| 2026-07-01 | 11.41 | $11.43 | 93900 |
| 2026-06-30 | 11.41 | $11.42 | 25048 |
| 2026-06-29 | 11.41 | $11.42 | 423 |
| 2026-06-26 | 11.41 | $11.42 | 150020 |
| 2026-06-25 | 11.40 | $11.43 | 10408 |
| 2026-06-24 | 11.40 | $11.44 | 500 |
| 2026-06-23 | 11.39 | $11.40 | 323 |
| 2026-06-22 | 11.39 | $11.40 | 376 |
| 2026-06-18 | 11.39 | $11.42 | 10449 |
| 2026-06-17 | 11.38 | $11.40 | 300 |
| 2026-06-16 | 11.38 | $11.42 | — |
| 2026-06-15 | 11.38 | $11.42 | 1808 |
| 2026-06-12 | 11.37 | $11.38 | 1535 |
| 2026-06-11 | 11.37 | $11.41 | — |
| 2026-06-10 | 11.36 | $11.41 | 10917 |
| 2026-06-09 | 11.36 | $11.36 | 1000 |
| 2026-06-08 | 11.36 | $11.37 | 17 |
| 2026-06-05 | 11.36 | $11.37 | 19 |
| 2026-06-04 | 11.36 | $11.37 | 450915 |
| 2026-06-03 | 11.35 | $11.37 | 346248 |
| 2026-06-02 | 11.35 | $11.38 | 200 |
| 2026-06-01 | 11.35 | $11.33 | 6 |
| 2026-05-29 | 11.35 | $11.33 | — |
| 2026-05-28 | 11.35 | $11.33 | 212 |
| 2026-05-27 | 11.35 | $11.37 | 189700 |
| 2026-05-26 | 11.35 | $11.36 | 11410 |
| 2026-05-22 | 11.34 | $11.38 | 63511 |
| 2026-05-21 | 11.34 | $11.36 | — |
| 2026-05-20 | 11.34 | $11.36 | 524 |
| 2026-05-19 | 11.33 | $11.35 | — |
| 2026-05-18 | 11.33 | $11.35 | 17520 |
| 2026-05-15 | 11.32 | $11.33 | 260145 |
| 2026-05-14 | 11.32 | $11.34 | — |
| 2026-05-13 | 11.32 | $11.34 | 5000 |
| 2026-05-12 | 11.32 | $11.35 | 1636 |
| 2026-05-11 | 11.31 | $11.34 | 400 |
| 2026-05-08 | 11.31 | $11.34 | 632 |
| 2026-05-07 | 11.31 | $11.35 | 352200 |
| 2026-05-06 | 11.30 | $11.34 | 30 |
| 2026-05-05 | 11.30 | $11.34 | 500 |
| 2026-05-04 | 11.29 | $11.30 | 16 |
| 2026-05-01 | 11.29 | $11.30 | 600009 |
| 2026-04-30 | 11.29 | $11.28 | — |
| 2026-04-29 | 11.29 | $11.28 | 4260 |
| 2026-04-28 | 11.29 | $11.29 | 10 |
| 2026-04-27 | 11.29 | $11.29 | 9000 |
| 2026-04-24 | 11.29 | $11.29 | 5 |
| 2026-04-23 | 11.29 | $11.29 | 92454 |
| 2026-04-22 | 11.29 | $11.28 | 79 |
| 2026-04-21 | 11.29 | $11.28 | 200 |
| 2026-04-20 | 11.29 | $11.28 | 643 |
| 2026-04-17 | 11.29 | $11.29 | 6500 |
| 2026-04-16 | 11.29 | $11.33 | 237 |
| 2026-04-15 | 11.29 | $11.32 | 226 |
| 2026-04-14 | 11.29 | $11.30 | 400 |
| 2026-04-13 | 11.28 | $11.30 | 213 |
| 2026-04-10 | 11.28 | $11.29 | 800 |
| 2026-04-09 | 11.28 | $11.29 | 218 |
| 2026-04-08 | 11.28 | $11.29 | 300 |
| 2026-04-07 | 11.27 | $11.29 | 300 |
| 2026-04-06 | 11.27 | $11.28 | 300 |
| 2026-04-02 | 11.27 | $11.29 | 1 |
| 2026-04-01 | 11.27 | $11.29 | 1006 |
| 2026-03-31 | 11.26 | $11.29 | 406 |
| 2026-03-30 | 11.26 | $11.28 | 300 |
| 2026-03-27 | 11.26 | $11.28 | 1522 |
| 2026-03-26 | 11.25 | $11.28 | 600 |
| 2026-03-25 | 11.25 | $11.25 | 6528 |
| 2026-03-24 | 11.25 | $11.24 | 3600 |
| 2026-03-23 | 11.25 | $11.25 | 1325 |
| 2026-03-20 | 11.25 | $11.28 | 11497 |
| 2026-03-19 | 11.24 | $11.28 | 1042 |
| 2026-03-18 | 11.24 | $11.27 | 402 |
| 2026-03-17 | 11.23 | $11.25 | 247 |
| 2026-03-16 | 11.23 | $11.26 | 865 |
| 2026-03-13 | 11.22 | $11.24 | 11100 |
| 2026-03-12 | 11.22 | $11.24 | 300 |
| 2026-03-11 | 11.22 | $11.20 | 300 |
| 2026-03-10 | 11.22 | $11.26 | 500 |
| 2026-03-09 | 11.22 | $11.24 | 1100 |
| 2026-03-06 | 11.22 | $11.24 | 749 |
| 2026-03-05 | 11.22 | $11.24 | 600 |
| 2026-03-04 | 11.22 | $11.23 | 1314 |
| 2026-03-03 | 11.21 | $11.19 | 200 |
| 2026-03-02 | 11.22 | $11.19 | 700 |
| 2026-02-27 | 11.22 | $11.20 | 29 |
| 2026-02-26 | 11.22 | $11.20 | 220 |
| 2026-02-25 | 11.23 | $11.20 | 304 |
| 2026-02-24 | 11.23 | $11.22 | 438 |
| 2026-02-23 | 11.23 | $11.23 | 5106 |
| 2026-02-20 | 11.23 | $11.22 | 105 |
| 2026-02-19 | 11.23 | $11.22 | 1834 |
| 2026-02-18 | 11.23 | $11.23 | 270443 |
| 2026-02-17 | 11.23 | $11.23 | 1414 |
| 2026-02-13 | 11.23 | $11.24 | 227 |
| 2026-02-12 | 11.23 | $11.23 | 500 |
| 2026-02-11 | 11.23 | $11.24 | 5000 |
| 2026-02-10 | 11.22 | $11.24 | 300 |
| 2026-02-09 | 11.22 | $11.24 | 900 |
| 2026-02-06 | 11.22 | $11.22 | 1618 |
| 2026-02-05 | 11.22 | $11.23 | 1800 |
| 2026-02-04 | 11.22 | $11.23 | 80709 |
| 2026-02-03 | 11.21 | $11.22 | 100400 |
| 2026-02-02 | 11.21 | $11.22 | 33422 |
| 2026-01-30 | 11.21 | $11.22 | 150244 |
| 2026-01-29 | 11.21 | $11.22 | 150940 |
| 2026-01-28 | 11.20 | $11.23 | 120 |
| 2026-01-27 | 11.20 | $11.22 | 1108 |
| 2026-01-26 | 11.20 | $11.20 | 1229 |
| 2026-01-23 | 11.20 | $11.21 | 1.3M |
| 2026-01-22 | 11.20 | $11.21 | 6 |
| 2026-01-21 | 11.19 | $11.21 | 250144 |
| 2026-01-20 | 11.19 | $11.21 | 1200 |
| 2026-01-16 | 11.19 | $11.21 | 150312 |
| 2026-01-15 | 11.19 | $11.21 | 7000 |
| 2026-01-14 | 11.18 | $11.21 | 2843 |
| 2026-01-13 | 11.18 | $11.20 | 200 |
| 2026-01-12 | 11.18 | $11.19 | 495600 |
| 2026-01-09 | 11.18 | $11.17 | 306600 |
| 2026-01-08 | 11.18 | $11.17 | 320 |
| 2026-01-07 | 11.18 | $11.17 | 10416 |
| 2026-01-06 | 11.18 | $11.18 | 56 |
| 2026-01-05 | 11.17 | $11.18 | 429 |
| 2026-01-02 | 11.17 | $11.19 | 100 |
| 2025-12-31 | 11.17 | $11.19 | 25900 |
| 2025-12-30 | 11.17 | $11.19 | 26031 |
| 2025-12-29 | 11.16 | $11.18 | 2310 |
| 2025-12-26 | 11.16 | $11.16 | 11 |
| 2025-12-24 | 11.16 | $11.16 | 20118 |
| 2025-12-23 | 11.15 | $11.17 | 119500 |
| 2025-12-22 | 11.15 | $11.17 | 15028 |
| 2025-12-19 | 11.15 | $11.17 | 3009 |
| 2025-12-18 | 11.15 | $11.17 | 215 |
| 2025-12-17 | 11.14 | $11.17 | 10637 |
| 2025-12-16 | 11.14 | $11.17 | 54623 |
| 2025-12-15 | 11.13 | $11.17 | 176425 |
| 2025-12-12 | 11.13 | $11.17 | 5516 |
| 2025-12-11 | 11.12 | $11.17 | 17600 |
| 2025-12-10 | 11.12 | $11.15 | 49505 |
| 2025-12-09 | 11.11 | $11.13 | 330210 |
| 2025-12-08 | 11.11 | $11.12 | 692708 |
| 2025-12-05 | 11.11 | $11.11 | 4200 |
| 2025-12-04 | 11.10 | $11.10 | 4405 |
| 2025-12-03 | 11.10 | $11.10 | 39025 |
| 2025-12-02 | 11.10 | $11.12 | 240 |
| 2025-12-01 | 11.10 | $11.12 | 155800 |
| 2025-11-28 | 11.10 | $11.12 | 907 |
| 2025-11-26 | 11.09 | $11.12 | 211411 |
| 2025-11-25 | 11.09 | $11.14 | 1800 |
| 2025-11-24 | 11.08 | $11.10 | 1130 |
| 2025-11-21 | 11.08 | $11.10 | 131 |
| 2025-11-20 | 11.08 | $11.10 | 246 |
| 2025-11-19 | 11.08 | $11.10 | 610 |
| 2025-11-18 | 11.08 | $11.09 | 202 |
| 2025-11-17 | 11.07 | $11.07 | 12807 |
| 2025-11-14 | 11.08 | $11.07 | 111400 |
| 2025-11-13 | 11.08 | $11.07 | 3700 |
| 2025-11-12 | 11.08 | $11.08 | 352100 |
| 2025-11-11 | 11.08 | $11.06 | 24300 |
| 2025-11-10 | 11.08 | $11.07 | 2005 |
| 2025-11-07 | 11.08 | $11.09 | 510 |
| 2025-11-06 | 11.08 | $11.05 | 500 |
| 2025-11-05 | 11.08 | $11.05 | 2.3M |
| 2025-11-04 | 11.08 | $11.07 | 511000 |
| 2025-11-03 | 11.08 | $11.08 | 1.2M |
| 2025-10-31 | 11.08 | $11.08 | 23041 |
| 2025-10-30 | 11.07 | $11.07 | 4900 |
| 2025-10-29 | 11.07 | $11.10 | 15137 |
| 2025-10-28 | 11.06 | $11.10 | 89600 |
| 2025-10-27 | 11.06 | $11.09 | 5000 |
| 2025-10-24 | 11.05 | $11.11 | 10933 |
| 2025-10-23 | 11.04 | $11.11 | 15117 |
| 2025-10-22 | 11.03 | $11.12 | 604 |
| 2025-10-21 | 11.02 | $11.10 | 904100 |
| 2025-10-20 | 11.00 | $11.08 | 4800 |
| 2025-10-17 | 10.99 | $11.07 | 302066 |
| 2025-10-16 | 10.98 | $11.06 | 302860 |
| 2025-10-15 | 10.97 | $11.05 | 2.1M |
| 2025-10-14 | 10.97 | $11.01 | 749643 |
| 2025-10-13 | 10.96 | $11.02 | 23400 |
| 2025-10-10 | 10.95 | $11.00 | 1.4M |
| 2025-10-09 | 10.95 | $10.94 | 13867 |
| 2025-10-08 | 10.95 | $10.94 | 13948 |
| 2025-10-07 | 10.95 | $10.96 | 1500 |
| 2025-10-06 | 10.95 | $10.97 | 10635 |
| 2025-10-03 | 10.94 | $10.98 | 700 |
| 2025-10-02 | 10.94 | $10.98 | 982 |
| 2025-10-01 | 10.93 | $10.92 | 805 |
| 2025-09-30 | 10.94 | $10.91 | 43400 |
| 2025-09-29 | 10.94 | $10.97 | 827 |
| 2025-09-26 | 10.93 | $10.96 | 900 |
| 2025-09-25 | 10.93 | $10.96 | 654 |
| 2025-09-24 | 10.93 | $10.91 | 4349 |
| 2025-09-23 | 10.93 | $10.92 | 5320 |
| 2025-09-22 | 10.93 | $10.93 | 7637 |
| 2025-09-19 | 10.93 | $10.93 | 4700 |
| 2025-09-18 | 10.93 | $10.94 | 8400 |
| 2025-09-17 | 10.92 | $10.94 | 987 |
| 2025-09-16 | 10.92 | $10.94 | 8200 |
| 2025-09-15 | 10.92 | $10.94 | 600 |
| 2025-09-12 | 10.92 | $10.93 | 619 |
| 2025-09-11 | 10.91 | $10.94 | 991 |
| 2025-09-10 | 10.91 | $10.91 | 1334 |
| 2025-09-09 | 10.91 | $10.91 | 1400 |
| 2025-09-08 | 10.91 | $10.91 | 176849 |
| 2025-09-05 | 10.91 | $10.93 | 68 |
| 2025-09-04 | 10.91 | $10.93 | — |
| 2025-09-03 | 10.90 | $10.93 | 700 |
| 2025-09-02 | 10.90 | $10.93 | 689 |
| 2025-08-29 | 10.90 | $10.92 | 1016 |
| 2025-08-28 | 10.89 | $10.92 | 600 |
| 2025-08-27 | 10.89 | $10.89 | 34200 |
| 2025-08-26 | 10.89 | $10.88 | 600 |
| 2025-08-25 | 10.89 | $10.90 | 3 |
| 2025-08-22 | 10.89 | $10.90 | 500 |
| 2025-08-21 | 10.89 | $10.89 | 400 |
| 2025-08-20 | 10.89 | $10.88 | 1147 |
| 2025-08-19 | 10.89 | $10.89 | 2246 |
| 2025-08-18 | 10.89 | $10.90 | 700 |
| 2025-08-15 | 10.89 | $10.90 | 55200 |
| 2025-08-14 | 10.89 | $10.90 | 70 |
| 2025-08-13 | 10.89 | $10.90 | — |
| 2025-08-12 | 10.88 | $10.90 | 1500 |
| 2025-08-11 | 10.88 | $10.88 | 1400 |
| 2025-08-08 | 10.88 | $10.89 | 631 |
| 2025-08-07 | 10.88 | $10.88 | 21627 |
| 2025-08-06 | 10.88 | $10.88 | 18322 |
| 2025-08-05 | 10.88 | $10.87 | 1142 |
| 2025-08-04 | 10.88 | $10.88 | 1148 |
| 2025-08-01 | 10.88 | $10.88 | 600 |
| 2025-07-31 | 10.88 | $10.88 | 39712 |
| 2025-07-30 | 10.88 | $10.89 | 670 |
| 2025-07-29 | 10.87 | $10.89 | 7418 |
| 2025-07-28 | 10.87 | $10.89 | 5649 |
| 2025-07-25 | 10.87 | $10.88 | 5445 |
| 2025-07-24 | 10.87 | $10.88 | 37630 |
| 2025-07-23 | 10.86 | $10.88 | 89900 |
| 2025-07-22 | 10.86 | $10.88 | 422 |
| 2025-07-21 | 10.86 | $10.88 | 390100 |
| 2025-07-18 | 10.85 | $10.87 | 233344 |
| 2025-07-17 | 10.85 | $10.87 | 1900 |
| 2025-07-16 | 10.85 | $10.87 | 2100 |
| 2025-07-15 | 10.84 | $10.85 | 40400 |
| 2025-07-14 | 10.84 | $10.87 | 118831 |
| 2025-07-11 | 10.84 | $10.85 | 49534 |
| 2025-07-10 | 10.84 | $10.86 | 265917 |
| 2025-07-09 | 10.83 | $10.84 | 24900 |
| 2025-07-08 | 10.83 | $10.85 | 6100 |
| 2025-07-07 | 10.83 | $10.85 | 16613 |
| 2025-07-03 | 10.82 | $10.85 | 1001 |
| 2025-07-02 | 10.82 | $10.83 | 29344 |
| 2025-07-01 | 10.81 | $10.83 | 115208 |
| 2025-06-30 | 10.81 | $10.85 | 600 |
| 2025-06-27 | 10.81 | $10.84 | 600 |
| 2025-06-26 | 10.80 | $10.83 | 545 |
| 2025-06-25 | 10.80 | $10.81 | 315600 |
| 2025-06-24 | 10.79 | $10.82 | 1100 |
| 2025-06-23 | 10.79 | $10.82 | 1723 |
| 2025-06-20 | 10.78 | $10.82 | 25800 |
| 2025-06-18 | 10.78 | $10.82 | 166100 |
| 2025-06-17 | 10.77 | $10.78 | 559200 |
| 2025-06-16 | 10.77 | $10.79 | 691 |
| 2025-06-13 | 10.77 | $10.80 | 149 |
| 2025-06-12 | 10.76 | $10.80 | 2077 |
| 2025-06-11 | 10.76 | $10.77 | 77 |
| 2025-06-10 | 10.76 | $10.77 | 4102 |
| 2025-06-09 | 10.76 | $10.79 | 14941 |
| 2025-06-06 | 10.75 | $10.78 | 2700 |
| 2025-06-05 | 10.75 | $10.77 | 1148 |
| 2025-06-04 | 10.75 | $10.76 | 8521 |
| 2025-06-03 | 10.74 | $10.75 | 132 |
| 2025-06-02 | 10.74 | $10.75 | — |
| 2025-05-30 | 10.74 | $10.75 | 32226 |
| 2025-05-29 | 10.74 | $10.75 | 217 |
| 2025-05-28 | 10.74 | $10.74 | 247 |
| 2025-05-27 | 10.74 | $10.74 | 808 |
| 2025-05-23 | 10.74 | $10.74 | 500261 |
| 2025-05-22 | 10.74 | $10.74 | 500261 |
| 2025-05-21 | 10.73 | $10.74 | 662331 |
| 2025-05-20 | 10.73 | $10.75 | 1065 |
| 2025-05-19 | 10.73 | $10.74 | — |
| 2025-05-16 | 10.72 | $10.74 | — |
| 2025-05-15 | 10.72 | $10.74 | 315002 |
| 2025-05-14 | 10.72 | $10.75 | 35245 |
| 2025-05-13 | 10.71 | $10.73 | 64000 |
| 2025-05-12 | 10.71 | $10.73 | 647 |
| 2025-05-09 | 10.71 | $10.75 | 2500 |
| 2025-05-08 | 10.70 | $10.74 | 7803 |
| 2025-05-07 | 10.70 | $10.74 | 388747 |
| 2025-05-06 | 10.69 | $10.72 | 466253 |
| 2025-05-05 | 10.69 | $10.72 | 1933 |
| 2025-05-02 | 10.68 | $10.70 | 11926 |
| 2025-05-01 | 10.68 | $10.70 | 400833 |
| 2025-04-30 | 10.68 | $10.70 | 717711 |
| 2025-04-29 | 10.67 | $10.69 | 992317 |
| 2025-04-28 | 10.67 | $10.69 | 1.8M |
| 2025-04-25 | 10.67 | $10.67 | 800 |
| 2025-04-24 | 10.67 | $10.67 | 3800 |
| 2025-04-23 | 10.67 | $10.67 | 5400 |
| 2025-04-22 | 10.67 | $10.67 | 115742 |
| 2025-04-21 | 10.67 | $10.67 | 1100 |
| 2025-04-17 | 10.67 | $10.67 | 1328 |
| 2025-04-16 | 10.67 | $10.67 | 26752 |
| 2025-04-15 | 10.66 | $10.69 | 568400 |
| 2025-04-14 | 10.66 | $10.68 | 329178 |
| 2025-04-11 | 10.66 | $10.68 | 280600 |
| 2025-04-10 | 10.65 | $10.68 | 517 |
| 2025-04-09 | 10.65 | $10.65 | 3500 |
| 2025-04-08 | 10.65 | $10.66 | 9008 |
| 2025-04-07 | 10.65 | $10.66 | 6620 |
| 2025-04-04 | 10.65 | $10.66 | 3330 |
| 2025-04-03 | 10.64 | $10.66 | 29718 |
| 2025-04-02 | 10.64 | $10.66 | 196000 |
| 2025-04-01 | 10.64 | $10.65 | 24500 |
| 2025-03-31 | 10.63 | $10.67 | 23617 |
| 2025-03-28 | 10.63 | $10.64 | 146568 |
| 2025-03-27 | 10.63 | $10.63 | 72470 |
| 2025-03-26 | 10.63 | $10.65 | 33200 |
| 2025-03-25 | 10.62 | $10.64 | 428 |
| 2025-03-24 | 10.62 | $10.64 | 1946 |
| 2025-03-21 | 10.61 | $10.64 | 2400 |
| 2025-03-20 | 10.61 | $10.63 | 27700 |
| 2025-03-19 | 10.61 | $10.64 | 7370 |
| 2025-03-18 | 10.60 | $10.65 | 3800 |
| 2025-03-17 | 10.60 | $10.62 | 6247 |
| 2025-03-14 | 10.59 | $10.62 | 4034 |
| 2025-03-13 | 10.59 | $10.62 | 37434 |
| 2025-03-12 | 10.58 | $10.62 | 261708 |
| 2025-03-11 | 10.58 | $10.58 | 1839 |
| 2025-03-10 | 10.58 | $10.60 | 5000 |
| 2025-03-07 | 10.57 | $10.61 | 8985 |
| 2025-03-06 | 10.57 | $10.60 | 2900 |
| 2025-03-05 | 10.56 | $10.59 | 84242 |
| 2025-03-04 | 10.56 | $10.57 | 25081 |
| 2025-03-03 | 10.56 | $10.57 | 139500 |
| 2025-02-28 | 10.56 | $10.57 | 700 |
| 2025-02-27 | 10.55 | $10.57 | 14034 |
| 2025-02-26 | 10.55 | $10.57 | 2278 |
| 2025-02-25 | 10.55 | $10.57 | 141 |
| 2025-02-24 | 10.54 | $10.56 | 5500 |
| 2025-02-21 | 10.54 | $10.55 | 220 |
| 2025-02-20 | 10.54 | $10.56 | 203 |
| 2025-02-19 | 10.54 | $10.55 | 149 |
| 2025-02-18 | 10.53 | $10.54 | 143 |
| 2025-02-14 | 10.53 | $10.56 | 7010 |
| 2025-02-13 | 10.53 | $10.57 | 265130 |
| 2025-02-12 | 10.52 | $10.54 | 916 |
| 2025-02-11 | 10.52 | $10.54 | 154800 |
| 2025-02-10 | 10.52 | $10.53 | 8225 |
| 2025-02-07 | 10.52 | $10.54 | 364 |
| 2025-02-06 | 10.51 | $10.52 | 600 |
| 2025-02-05 | 10.51 | $10.52 | 27302 |
| 2025-02-04 | 10.51 | $10.52 | 1649 |
| 2025-02-03 | 10.51 | $10.52 | 8656 |
| 2025-01-31 | 10.51 | $10.52 | 8300 |
| 2025-01-30 | 10.51 | $10.53 | 5431 |
| 2025-01-29 | 10.50 | $10.51 | 25100 |
| 2025-01-28 | 10.50 | $10.53 | 300 |
| 2025-01-27 | 10.50 | $10.51 | 10300 |
| 2025-01-24 | 10.50 | $10.51 | 12300 |
| 2025-01-23 | 10.49 | $10.51 | 8729 |
| 2025-01-22 | 10.49 | $10.48 | 26117 |
| 2025-01-21 | 10.49 | $10.51 | 8625 |
| 2025-01-17 | 10.49 | $10.51 | 305 |
| 2025-01-16 | 10.49 | $10.49 | 93 |
| 2025-01-15 | 10.49 | $10.49 | 10216 |
| 2025-01-14 | 10.49 | $10.49 | 11300 |
| 2025-01-13 | 10.48 | $10.50 | — |
| 2025-01-10 | 10.48 | $10.50 | 149124 |
| 2025-01-08 | 10.48 | $10.48 | 6904 |
| 2025-01-07 | 10.48 | $10.48 | 3722 |
| 2025-01-06 | 10.48 | $10.49 | 1400 |
| 2025-01-03 | 10.47 | $10.49 | — |
| 2025-01-02 | 10.47 | $10.49 | 79747 |
| 2024-12-31 | 10.47 | $10.49 | 2700 |
| 2024-12-30 | 10.46 | $10.50 | 16900 |
| 2024-12-27 | 10.46 | $10.48 | 85200 |
| 2024-12-26 | 10.46 | $10.46 | 29301 |
| 2024-12-24 | 10.45 | $10.47 | 221000 |
| 2024-12-23 | 10.45 | $10.47 | 28025 |
| 2024-12-20 | 10.45 | $10.47 | 218835 |
| 2024-12-19 | 10.45 | $10.48 | 133600 |
| 2024-12-18 | 10.44 | $10.45 | 39300 |
| 2024-12-17 | 10.44 | $10.45 | 76547 |
| 2024-12-16 | 10.44 | $10.48 | 59226 |
| 2024-12-13 | 10.44 | $10.44 | 185313 |
| 2024-12-12 | 10.43 | $10.44 | 35738 |
| 2024-12-11 | 10.43 | $10.44 | 41884 |
| 2024-12-10 | 10.43 | $10.44 | 82300 |
| 2024-12-09 | 10.43 | $10.44 | 123806 |
| 2024-12-06 | 10.43 | $10.44 | 290402 |
| 2024-12-05 | 10.43 | $10.44 | 46128 |
| 2024-12-04 | 10.43 | $10.44 | 91677 |
| 2024-12-03 | 10.42 | $10.43 | 35215 |
| 2024-12-02 | 10.42 | $10.44 | 47300 |
| 2024-11-29 | 10.42 | $10.42 | 33800 |
| 2024-11-27 | 10.42 | $10.43 | 91600 |
| 2024-11-26 | 10.42 | $10.42 | 39200 |
| 2024-11-25 | 10.42 | $10.43 | 41011 |
| 2024-11-22 | 10.42 | $10.43 | 204600 |
| 2024-11-21 | 10.41 | $10.43 | 171109 |
| 2024-11-20 | 10.41 | $10.43 | 242828 |
| 2024-11-19 | 10.41 | $10.42 | 127312 |
| 2024-11-18 | 10.41 | $10.42 | 326912 |
| 2024-11-15 | 10.41 | $10.42 | 317 |
| 2024-11-14 | 10.40 | $10.41 | — |
| 2024-11-13 | 10.40 | $10.41 | 50534 |
| 2024-11-12 | 10.40 | $10.43 | 25400 |
| 2024-11-11 | 10.39 | $10.40 | 10992 |
| 2024-11-08 | 10.39 | $10.41 | 67538 |
| 2024-11-07 | 10.39 | $10.41 | 3900 |
| 2024-11-06 | 10.39 | $10.40 | 40559 |
| 2024-11-05 | 10.38 | $10.41 | 888100 |
| 2024-11-04 | 10.38 | $10.41 | 6712 |
| 2024-11-01 | 10.38 | $10.40 | 234973 |
| 2024-10-31 | 10.38 | $10.39 | 398310 |
| 2024-10-30 | 10.37 | $10.39 | 5100 |
| 2024-10-29 | 10.37 | $10.38 | 19500 |
| 2024-10-28 | 10.37 | $10.38 | 3012 |
| 2024-10-25 | 10.37 | $10.40 | 1200 |
| 2024-10-24 | 10.36 | $10.37 | 788900 |
| 2024-10-23 | 10.36 | $10.37 | 700400 |
| 2024-10-22 | 10.36 | $10.38 | 1.3M |
| 2024-10-21 | 10.36 | $10.36 | 8548 |
| 2024-10-18 | 10.36 | $10.36 | 20003 |
| 2024-10-17 | 10.36 | $10.36 | 700 |
| 2024-10-16 | 10.36 | $10.36 | — |
| 2024-10-15 | 10.36 | $10.36 | 61614 |
| 2024-10-14 | 10.36 | $10.36 | 1400 |
| 2024-10-11 | 10.36 | $10.36 | 34600 |
| 2024-10-10 | 10.36 | $10.36 | 167426 |
| 2024-10-09 | 10.36 | $10.36 | 9477 |
| 2024-10-08 | 10.36 | $10.37 | 13700 |
| 2024-10-07 | 10.36 | $10.39 | 2.1M |
| 2024-10-04 | 10.35 | $10.36 | 16400 |
| 2024-10-03 | 10.35 | $10.36 | 19328 |
| 2024-10-02 | 10.35 | $10.35 | 151700 |
| 2024-10-01 | 10.35 | $10.35 | 2735 |
| 2024-09-30 | 10.35 | $10.35 | 19514 |
| 2024-09-27 | 10.35 | $10.35 | 200 |
| 2024-09-26 | 10.35 | $10.35 | 295400 |
| 2024-09-25 | 10.35 | $10.35 | 2726 |
| 2024-09-24 | 10.35 | $10.35 | 36400 |
| 2024-09-23 | 10.35 | $10.36 | 6000 |
| 2024-09-20 | 10.35 | $10.35 | 882625 |
| 2024-09-19 | 10.35 | $10.35 | 251824 |
| 2024-09-18 | 10.35 | $10.35 | 10605 |
| 2024-09-17 | 10.35 | $10.34 | 1137 |
| 2024-09-16 | 10.35 | $10.36 | 765437 |
| 2024-09-13 | 10.34 | $10.35 | 71100 |
| 2024-09-12 | 10.34 | $10.35 | 2.0M |
| 2024-09-11 | 10.34 | $10.35 | 18900 |
| 2024-09-10 | 10.34 | $10.35 | 483500 |
| 2024-09-09 | 10.34 | $10.34 | 84900 |
| 2024-09-06 | 10.34 | $10.34 | 99500 |
| 2024-09-05 | 10.34 | $10.33 | 110620 |
| 2024-09-04 | 10.34 | $10.34 | 236436 |
| 2024-09-03 | 10.34 | $10.35 | 73600 |
| 2024-08-30 | 10.34 | $10.34 | 1200 |
| 2024-08-29 | 10.34 | $10.34 | 4.2M |
| 2024-08-28 | 10.34 | $10.34 | 3500 |
| 2024-08-27 | 10.34 | $10.34 | 11614 |
| 2024-08-26 | 10.34 | $10.34 | 12124 |
| 2024-08-23 | 10.33 | $10.34 | 208300 |
| 2024-08-22 | 10.33 | $10.35 | 72344 |
| 2024-08-21 | 10.33 | $10.35 | 82803 |
| 2024-08-20 | 10.33 | $10.34 | 155921 |
| 2024-08-19 | 10.33 | $10.36 | 294600 |
| 2024-08-16 | 10.32 | $10.33 | 3724 |
| 2024-08-15 | 10.32 | $10.34 | 5038 |
| 2024-08-14 | 10.32 | $10.32 | 120 |
| 2024-08-13 | 10.32 | $10.34 | 500 |
| 2024-08-12 | 10.31 | $10.32 | 142400 |
| 2024-08-09 | 10.31 | $10.32 | 168434 |
| 2024-08-08 | 10.31 | $10.32 | 28900 |
| 2024-08-07 | 10.31 | $10.32 | 889522 |
| 2024-08-06 | 10.31 | $10.32 | 218033 |
| 2024-08-05 | 10.30 | $10.32 | 5500 |
| 2024-08-02 | 10.30 | $10.31 | 633304 |
| 2024-08-01 | 10.30 | $10.31 | 201812 |
| 2024-07-31 | 10.30 | $10.31 | 683062 |
| 2024-07-30 | 10.29 | $10.31 | 2.4M |
| 2024-07-29 | 10.29 | $10.31 | 31000 |
| 2024-07-26 | 10.29 | $10.31 | 53400 |
| 2024-07-25 | 10.28 | $10.31 | 19142 |
| 2024-07-24 | 10.28 | $10.31 | 535722 |
| 2024-07-23 | 10.28 | $10.30 | 93118 |
| 2024-07-22 | 10.27 | $10.29 | 284097 |
| 2024-07-19 | 10.27 | $10.28 | 28574 |
| 2024-07-18 | 10.27 | $10.28 | 35115 |
| 2024-07-17 | 10.26 | $10.28 | 3962 |
| 2024-07-16 | 10.26 | $10.27 | 663055 |
| 2024-07-15 | 10.26 | $10.27 | 859 |
| 2024-07-12 | 10.26 | $10.29 | 6238 |
| 2024-07-10 | 10.25 | $10.29 | 221 |
| 2024-07-09 | 10.25 | $10.27 | 139156 |
| 2024-07-08 | 10.25 | $10.26 | 18681 |
| 2024-07-05 | 10.25 | $10.26 | 23889 |
| 2024-07-03 | 10.25 | $10.26 | 66115 |
| 2024-07-02 | 10.25 | $10.27 | 366 |
| 2024-07-01 | 10.24 | $10.26 | 12106 |
| 2024-06-28 | 10.24 | $10.24 | 5050 |
| 2024-06-27 | 10.24 | $10.24 | 901537 |
| 2024-06-26 | 10.24 | $10.23 | 755407 |
| 2024-06-25 | 10.25 | $10.23 | 4187 |
| 2024-06-24 | 10.25 | $10.23 | 13618 |
| 2024-06-21 | 10.25 | $10.23 | 18649 |
| 2024-06-20 | 10.25 | $10.23 | 93278 |
| 2024-06-18 | 10.25 | $10.25 | 3454 |
| 2024-06-17 | 10.25 | $10.24 | 3028 |
| 2024-06-14 | 10.26 | $10.25 | 9429 |
| 2024-06-13 | 10.26 | $10.26 | 530 |
| 2024-06-12 | 10.25 | $10.24 | 70793 |
| 2024-06-11 | 10.25 | $10.26 | 212221 |
| 2024-06-10 | 10.25 | $10.26 | 596 |
| 2024-06-07 | 10.25 | $10.26 | 500401 |
| 2024-06-06 | 10.25 | $10.26 | 54871 |
| 2024-06-05 | 10.25 | $10.26 | 4726 |
| 2024-06-04 | 10.25 | $10.26 | 287547 |
| 2024-06-03 | 10.25 | $10.26 | 26612 |
| 2024-05-31 | 10.24 | $10.26 | — |
| 2024-05-30 | 10.24 | $10.26 | 23331 |
| 2024-05-29 | 10.24 | $10.26 | 2045 |
| 2024-05-28 | 10.24 | $10.26 | 29913 |
| 2024-05-24 | 10.23 | $10.25 | 18196 |
| 2024-05-23 | 10.23 | $10.24 | — |
| 2024-05-22 | 10.23 | $10.24 | 60711 |
| 2024-05-21 | 10.23 | $10.24 | 111900 |
| 2024-05-20 | 10.23 | $10.22 | 4431 |
| 2024-05-17 | 10.23 | $10.22 | 5099 |
| 2024-05-16 | 10.23 | $10.23 | 136845 |
| 2024-05-15 | 10.23 | $10.24 | 51991 |
| 2024-05-14 | 10.23 | $10.23 | 18295 |
| 2024-05-13 | 10.23 | $10.23 | 1665 |
| 2024-05-10 | 10.23 | $10.23 | 3421 |
| 2024-05-09 | 10.23 | $10.23 | 42737 |
| 2024-05-08 | 10.23 | $10.23 | 171656 |
| 2024-05-07 | 10.23 | $10.23 | 4202 |
| 2024-05-06 | 10.22 | $10.23 | 3654 |
| 2024-05-03 | 10.22 | $10.24 | 87315 |
| 2024-05-02 | 10.22 | $10.24 | 51702 |
| 2024-05-01 | 10.22 | $10.23 | 411384 |
| 2024-04-30 | 10.22 | $10.24 | — |
| 2024-04-29 | 10.21 | $10.24 | 137366 |
| 2024-04-26 | 10.21 | $10.23 | 33327 |
| 2024-04-25 | 10.21 | $10.22 | 49400 |
| 2024-04-24 | 10.21 | $10.22 | 51779 |
| 2024-04-23 | 10.20 | $10.22 | 6005 |
| 2024-04-22 | 10.20 | $10.21 | 68141 |
| 2024-04-19 | 10.20 | $10.22 | 2270 |
| 2024-04-18 | 10.19 | $10.22 | 100991 |
| 2024-04-17 | 10.19 | $10.22 | 134 |
| 2024-04-16 | 10.19 | $10.21 | 993 |
| 2024-04-15 | 10.18 | $10.22 | 20056 |
| 2024-04-12 | 10.18 | $10.21 | 8536 |
| 2024-04-11 | 10.18 | $10.20 | 35266 |
| 2024-04-10 | 10.17 | $10.19 | 58703 |
| 2024-04-09 | 10.17 | $10.19 | 57595 |
| 2024-04-08 | 10.17 | $10.19 | 62196 |
| 2024-04-05 | 10.17 | $10.17 | 23255 |
| 2024-04-04 | 10.16 | $10.19 | 248527 |
| 2024-04-03 | 10.16 | $10.17 | 30623 |
| 2024-04-02 | 10.16 | $10.16 | 956 |
| 2024-04-01 | 10.16 | $10.16 | 11243 |
| 2024-03-28 | 10.16 | $10.16 | 26152 |
| 2024-03-27 | 10.16 | $10.17 | 75722 |
| 2024-03-26 | 10.16 | $10.17 | 51985 |
| 2024-03-25 | 10.16 | $10.16 | 137402 |
| 2024-03-22 | 10.16 | $10.17 | — |
| 2024-03-21 | 10.15 | $10.17 | 14168 |
| 2024-03-20 | 10.15 | $10.16 | 29086 |
| 2024-03-19 | 10.15 | $10.15 | 48775 |
| 2024-03-18 | 10.15 | $10.16 | 336473 |
| 2024-03-15 | 10.15 | $10.16 | 4538 |
| 2024-03-14 | 10.15 | $10.15 | 348491 |
| 2024-03-13 | 10.15 | $10.16 | 4925 |
| 2024-03-12 | 10.15 | $10.15 | 22053 |
| 2024-03-11 | 10.14 | $10.15 | 2707 |
| 2024-03-08 | 10.14 | $10.16 | 285726 |
| 2024-03-07 | 10.14 | $10.15 | 25000 |
| 2024-03-06 | 10.14 | $10.15 | 126385 |
| 2024-03-05 | 10.14 | $10.14 | 16501 |
| 2024-03-04 | 10.14 | $10.14 | 18823 |
| 2024-03-01 | 10.14 | $10.14 | 24731 |
| 2024-02-29 | 10.14 | $10.14 | 2.1M |
| 2024-02-28 | 10.14 | $10.13 | 2.0M |
| 2024-02-27 | 10.14 | $10.15 | 1.6M |
| 2024-02-26 | 10.14 | $10.15 | 31079 |
| 2024-02-23 | 10.14 | $10.14 | 100 |
| 2024-02-22 | 10.14 | $10.14 | 34665 |
| 2024-02-21 | 10.14 | $10.13 | 343878 |
| 2024-02-20 | 10.14 | $10.14 | 27425 |
| 2024-02-16 | 10.14 | $10.14 | 87839 |
| 2024-02-15 | 10.14 | $10.14 | — |
| 2024-02-14 | 10.13 | $10.14 | — |
| 2024-02-13 | 10.13 | $10.14 | 5374 |
| 2024-02-12 | 10.13 | $10.14 | — |
| 2024-02-09 | 10.13 | $10.14 | 4127 |
| 2024-02-08 | 10.13 | $10.14 | 255681 |
| 2024-02-07 | 10.13 | $10.14 | 84067 |
| 2024-02-06 | 10.12 | $10.14 | 6365 |
| 2024-02-05 | 10.12 | $10.13 | — |
| 2024-02-02 | 10.12 | $10.13 | 32030 |
| 2024-02-01 | 10.12 | $10.13 | 36504 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.46
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.13
Average
10.73
Maximum
11.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.46 | $11.46 | 5232 |
| 2026-07-23 | 11.45 | $11.45 | — |
| 2026-07-22 | 11.45 | $11.45 | — |
| 2026-07-21 | 11.45 | $11.45 | 2700 |
| 2026-07-20 | 11.45 | $11.45 | 936 |
| 2026-07-17 | 11.45 | $11.44 | 15600 |
| 2026-07-16 | 11.45 | $11.44 | 14 |
| 2026-07-15 | 11.44 | $11.43 | 300 |
| 2026-07-14 | 11.44 | $11.44 | 1700 |
| 2026-07-13 | 11.44 | $11.44 | 62 |
| 2026-07-10 | 11.44 | $11.44 | 4 |
| 2026-07-09 | 11.44 | $11.44 | 618 |
| 2026-07-08 | 11.44 | $11.43 | 54409 |
| 2026-07-07 | 11.43 | $11.42 | 5009 |
| 2026-07-06 | 11.43 | $11.43 | 28 |
| 2026-07-02 | 11.43 | $11.43 | 21 |
| 2026-07-01 | 11.43 | $11.43 | 93900 |
| 2026-06-30 | 11.43 | $11.42 | 25048 |
| 2026-06-29 | 11.43 | $11.42 | 423 |
| 2026-06-26 | 11.42 | $11.42 | 150020 |
| 2026-06-25 | 11.42 | $11.43 | 10408 |
| 2026-06-24 | 11.42 | $11.44 | 500 |
| 2026-06-23 | 11.41 | $11.40 | 323 |
| 2026-06-22 | 11.41 | $11.40 | 376 |
| 2026-06-18 | 11.41 | $11.42 | 10449 |
| 2026-06-17 | 11.40 | $11.40 | 300 |
| 2026-06-16 | 11.40 | $11.42 | — |
| 2026-06-15 | 11.40 | $11.42 | 1808 |
| 2026-06-12 | 11.39 | $11.38 | 1535 |
| 2026-06-11 | 11.39 | $11.41 | — |
| 2026-06-10 | 11.38 | $11.41 | 10917 |
| 2026-06-09 | 11.37 | $11.36 | 1000 |
| 2026-06-08 | 11.37 | $11.37 | 17 |
| 2026-06-05 | 11.37 | $11.37 | 19 |
| 2026-06-04 | 11.37 | $11.37 | 450915 |
| 2026-06-03 | 11.36 | $11.37 | 346248 |
| 2026-06-02 | 11.36 | $11.38 | 200 |
| 2026-06-01 | 11.36 | $11.33 | 6 |
| 2026-05-29 | 11.36 | $11.33 | — |
| 2026-05-28 | 11.36 | $11.33 | 212 |
| 2026-05-27 | 11.37 | $11.37 | 189700 |
| 2026-05-26 | 11.36 | $11.36 | 11410 |
| 2026-05-22 | 11.36 | $11.38 | 63511 |
| 2026-05-21 | 11.36 | $11.36 | — |
| 2026-05-20 | 11.35 | $11.36 | 524 |
| 2026-05-19 | 11.35 | $11.35 | — |
| 2026-05-18 | 11.34 | $11.35 | 17520 |
| 2026-05-15 | 11.34 | $11.33 | 260145 |
| 2026-05-14 | 11.34 | $11.34 | — |
| 2026-05-13 | 11.34 | $11.34 | 5000 |
| 2026-05-12 | 11.34 | $11.35 | 1636 |
| 2026-05-11 | 11.33 | $11.34 | 400 |
| 2026-05-08 | 11.33 | $11.34 | 632 |
| 2026-05-07 | 11.32 | $11.35 | 352200 |
| 2026-05-06 | 11.31 | $11.34 | 30 |
| 2026-05-05 | 11.31 | $11.34 | 500 |
| 2026-05-04 | 11.30 | $11.30 | 16 |
| 2026-05-01 | 11.30 | $11.30 | 600009 |
| 2026-04-30 | 11.29 | $11.28 | — |
| 2026-04-29 | 11.30 | $11.28 | 4260 |
| 2026-04-28 | 11.30 | $11.29 | 10 |
| 2026-04-27 | 11.30 | $11.29 | 9000 |
| 2026-04-24 | 11.30 | $11.29 | 5 |
| 2026-04-23 | 11.30 | $11.29 | 92454 |
| 2026-04-22 | 11.30 | $11.28 | 79 |
| 2026-04-21 | 11.30 | $11.28 | 200 |
| 2026-04-20 | 11.31 | $11.28 | 643 |
| 2026-04-17 | 11.31 | $11.29 | 6500 |
| 2026-04-16 | 11.31 | $11.33 | 237 |
| 2026-04-15 | 11.30 | $11.32 | 226 |
| 2026-04-14 | 11.30 | $11.30 | 400 |
| 2026-04-13 | 11.30 | $11.30 | 213 |
| 2026-04-10 | 11.29 | $11.29 | 800 |
| 2026-04-09 | 11.29 | $11.29 | 218 |
| 2026-04-08 | 11.29 | $11.29 | 300 |
| 2026-04-07 | 11.29 | $11.29 | 300 |
| 2026-04-06 | 11.29 | $11.28 | 300 |
| 2026-04-02 | 11.28 | $11.29 | 1 |
| 2026-04-01 | 11.28 | $11.29 | 1006 |
| 2026-03-31 | 11.28 | $11.29 | 406 |
| 2026-03-30 | 11.27 | $11.28 | 300 |
| 2026-03-27 | 11.27 | $11.28 | 1522 |
| 2026-03-26 | 11.26 | $11.28 | 600 |
| 2026-03-25 | 11.26 | $11.25 | 6528 |
| 2026-03-24 | 11.26 | $11.24 | 3600 |
| 2026-03-23 | 11.26 | $11.25 | 1325 |
| 2026-03-20 | 11.26 | $11.28 | 11497 |
| 2026-03-19 | 11.25 | $11.28 | 1042 |
| 2026-03-18 | 11.25 | $11.27 | 402 |
| 2026-03-17 | 11.24 | $11.25 | 247 |
| 2026-03-16 | 11.24 | $11.26 | 865 |
| 2026-03-13 | 11.23 | $11.24 | 11100 |
| 2026-03-12 | 11.23 | $11.24 | 300 |
| 2026-03-11 | 11.23 | $11.20 | 300 |
| 2026-03-10 | 11.23 | $11.26 | 500 |
| 2026-03-09 | 11.23 | $11.24 | 1100 |
| 2026-03-06 | 11.22 | $11.24 | 749 |
| 2026-03-05 | 11.22 | $11.24 | 600 |
| 2026-03-04 | 11.21 | $11.23 | 1314 |
| 2026-03-03 | 11.21 | $11.19 | 200 |
| 2026-03-02 | 11.22 | $11.19 | 700 |
| 2026-02-27 | 11.22 | $11.20 | 29 |
| 2026-02-26 | 11.22 | $11.20 | 220 |
| 2026-02-25 | 11.23 | $11.20 | 304 |
| 2026-02-24 | 11.23 | $11.22 | 438 |
| 2026-02-23 | 11.24 | $11.23 | 5106 |
| 2026-02-20 | 11.24 | $11.22 | 105 |
| 2026-02-19 | 11.24 | $11.22 | 1834 |
| 2026-02-18 | 11.24 | $11.23 | 270443 |
| 2026-02-17 | 11.24 | $11.23 | 1414 |
| 2026-02-13 | 11.24 | $11.24 | 227 |
| 2026-02-12 | 11.24 | $11.23 | 500 |
| 2026-02-11 | 11.24 | $11.24 | 5000 |
| 2026-02-10 | 11.24 | $11.24 | 300 |
| 2026-02-09 | 11.23 | $11.24 | 900 |
| 2026-02-06 | 11.23 | $11.22 | 1618 |
| 2026-02-05 | 11.23 | $11.23 | 1800 |
| 2026-02-04 | 11.23 | $11.23 | 80709 |
| 2026-02-03 | 11.23 | $11.22 | 100400 |
| 2026-02-02 | 11.23 | $11.22 | 33422 |
| 2026-01-30 | 11.22 | $11.22 | 150244 |
| 2026-01-29 | 11.22 | $11.22 | 150940 |
| 2026-01-28 | 11.22 | $11.23 | 120 |
| 2026-01-27 | 11.22 | $11.22 | 1108 |
| 2026-01-26 | 11.21 | $11.20 | 1229 |
| 2026-01-23 | 11.21 | $11.21 | 1.3M |
| 2026-01-22 | 11.21 | $11.21 | 6 |
| 2026-01-21 | 11.21 | $11.21 | 250144 |
| 2026-01-20 | 11.21 | $11.21 | 1200 |
| 2026-01-16 | 11.21 | $11.21 | 150312 |
| 2026-01-15 | 11.20 | $11.21 | 7000 |
| 2026-01-14 | 11.20 | $11.21 | 2843 |
| 2026-01-13 | 11.19 | $11.20 | 200 |
| 2026-01-12 | 11.19 | $11.19 | 495600 |
| 2026-01-09 | 11.19 | $11.17 | 306600 |
| 2026-01-08 | 11.19 | $11.17 | 320 |
| 2026-01-07 | 11.19 | $11.17 | 10416 |
| 2026-01-06 | 11.19 | $11.18 | 56 |
| 2026-01-05 | 11.19 | $11.18 | 429 |
| 2026-01-02 | 11.19 | $11.19 | 100 |
| 2025-12-31 | 11.19 | $11.19 | 25900 |
| 2025-12-30 | 11.18 | $11.19 | 26031 |
| 2025-12-29 | 11.18 | $11.18 | 2310 |
| 2025-12-26 | 11.18 | $11.16 | 11 |
| 2025-12-24 | 11.18 | $11.16 | 20118 |
| 2025-12-23 | 11.18 | $11.17 | 119500 |
| 2025-12-22 | 11.17 | $11.17 | 15028 |
| 2025-12-19 | 11.17 | $11.17 | 3009 |
| 2025-12-18 | 11.17 | $11.17 | 215 |
| 2025-12-17 | 11.16 | $11.17 | 10637 |
| 2025-12-16 | 11.16 | $11.17 | 54623 |
| 2025-12-15 | 11.15 | $11.17 | 176425 |
| 2025-12-12 | 11.15 | $11.17 | 5516 |
| 2025-12-11 | 11.14 | $11.17 | 17600 |
| 2025-12-10 | 11.13 | $11.15 | 49505 |
| 2025-12-09 | 11.13 | $11.13 | 330210 |
| 2025-12-08 | 11.12 | $11.12 | 692708 |
| 2025-12-05 | 11.12 | $11.11 | 4200 |
| 2025-12-04 | 11.12 | $11.10 | 4405 |
| 2025-12-03 | 11.12 | $11.10 | 39025 |
| 2025-12-02 | 11.12 | $11.12 | 240 |
| 2025-12-01 | 11.12 | $11.12 | 155800 |
| 2025-11-28 | 11.12 | $11.12 | 907 |
| 2025-11-26 | 11.11 | $11.12 | 211411 |
| 2025-11-25 | 11.11 | $11.14 | 1800 |
| 2025-11-24 | 11.10 | $11.10 | 1130 |
| 2025-11-21 | 11.10 | $11.10 | 131 |
| 2025-11-20 | 11.10 | $11.10 | 246 |
| 2025-11-19 | 11.09 | $11.10 | 610 |
| 2025-11-18 | 11.09 | $11.09 | 202 |
| 2025-11-17 | 11.09 | $11.07 | 12807 |
| 2025-11-14 | 11.09 | $11.07 | 111400 |
| 2025-11-13 | 11.09 | $11.07 | 3700 |
| 2025-11-12 | 11.09 | $11.08 | 352100 |
| 2025-11-11 | 11.09 | $11.06 | 24300 |
| 2025-11-10 | 11.09 | $11.07 | 2005 |
| 2025-11-07 | 11.09 | $11.09 | 510 |
| 2025-11-06 | 11.09 | $11.05 | 500 |
| 2025-11-05 | 11.10 | $11.05 | 2.3M |
| 2025-11-04 | 11.10 | $11.07 | 511000 |
| 2025-11-03 | 11.11 | $11.08 | 1.2M |
| 2025-10-31 | 11.11 | $11.08 | 23041 |
| 2025-10-30 | 11.11 | $11.07 | 4900 |
| 2025-10-29 | 11.11 | $11.10 | 15137 |
| 2025-10-28 | 11.10 | $11.10 | 89600 |
| 2025-10-27 | 11.10 | $11.09 | 5000 |
| 2025-10-24 | 11.09 | $11.11 | 10933 |
| 2025-10-23 | 11.08 | $11.11 | 15117 |
| 2025-10-22 | 11.07 | $11.12 | 604 |
| 2025-10-21 | 11.05 | $11.10 | 904100 |
| 2025-10-20 | 11.04 | $11.08 | 4800 |
| 2025-10-17 | 11.03 | $11.07 | 302066 |
| 2025-10-16 | 11.01 | $11.06 | 302860 |
| 2025-10-15 | 11.00 | $11.05 | 2.1M |
| 2025-10-14 | 10.99 | $11.01 | 749643 |
| 2025-10-13 | 10.98 | $11.02 | 23400 |
| 2025-10-10 | 10.97 | $11.00 | 1.4M |
| 2025-10-09 | 10.96 | $10.94 | 13867 |
| 2025-10-08 | 10.96 | $10.94 | 13948 |
| 2025-10-07 | 10.96 | $10.96 | 1500 |
| 2025-10-06 | 10.96 | $10.97 | 10635 |
| 2025-10-03 | 10.96 | $10.98 | 700 |
| 2025-10-02 | 10.95 | $10.98 | 982 |
| 2025-10-01 | 10.94 | $10.92 | 805 |
| 2025-09-30 | 10.94 | $10.91 | 43400 |
| 2025-09-29 | 10.95 | $10.97 | 827 |
| 2025-09-26 | 10.94 | $10.96 | 900 |
| 2025-09-25 | 10.94 | $10.96 | 654 |
| 2025-09-24 | 10.93 | $10.91 | 4349 |
| 2025-09-23 | 10.94 | $10.92 | 5320 |
| 2025-09-22 | 10.94 | $10.93 | 7637 |
| 2025-09-19 | 10.94 | $10.93 | 4700 |
| 2025-09-18 | 10.94 | $10.94 | 8400 |
| 2025-09-17 | 10.94 | $10.94 | 987 |
| 2025-09-16 | 10.93 | $10.94 | 8200 |
| 2025-09-15 | 10.93 | $10.94 | 600 |
| 2025-09-12 | 10.93 | $10.93 | 619 |
| 2025-09-11 | 10.93 | $10.94 | 991 |
| 2025-09-10 | 10.92 | $10.91 | 1334 |
| 2025-09-09 | 10.92 | $10.91 | 1400 |
| 2025-09-08 | 10.92 | $10.91 | 176849 |
| 2025-09-05 | 10.92 | $10.93 | 68 |
| 2025-09-04 | 10.92 | $10.93 | — |
| 2025-09-03 | 10.92 | $10.93 | 700 |
| 2025-09-02 | 10.91 | $10.93 | 689 |
| 2025-08-29 | 10.91 | $10.92 | 1016 |
| 2025-08-28 | 10.90 | $10.92 | 600 |
| 2025-08-27 | 10.90 | $10.89 | 34200 |
| 2025-08-26 | 10.90 | $10.88 | 600 |
| 2025-08-25 | 10.90 | $10.90 | 3 |
| 2025-08-22 | 10.90 | $10.90 | 500 |
| 2025-08-21 | 10.90 | $10.89 | 400 |
| 2025-08-20 | 10.90 | $10.88 | 1147 |
| 2025-08-19 | 10.90 | $10.89 | 2246 |
| 2025-08-18 | 10.90 | $10.90 | 700 |
| 2025-08-15 | 10.90 | $10.90 | 55200 |
| 2025-08-14 | 10.90 | $10.90 | 70 |
| 2025-08-13 | 10.90 | $10.90 | — |
| 2025-08-12 | 10.90 | $10.90 | 1500 |
| 2025-08-11 | 10.89 | $10.88 | 1400 |
| 2025-08-08 | 10.89 | $10.89 | 631 |
| 2025-08-07 | 10.89 | $10.88 | 21627 |
| 2025-08-06 | 10.89 | $10.88 | 18322 |
| 2025-08-05 | 10.89 | $10.87 | 1142 |
| 2025-08-04 | 10.89 | $10.88 | 1148 |
| 2025-08-01 | 10.89 | $10.88 | 600 |
| 2025-07-31 | 10.89 | $10.88 | 39712 |
| 2025-07-30 | 10.89 | $10.89 | 670 |
| 2025-07-29 | 10.89 | $10.89 | 7418 |
| 2025-07-28 | 10.89 | $10.89 | 5649 |
| 2025-07-25 | 10.89 | $10.88 | 5445 |
| 2025-07-24 | 10.89 | $10.88 | 37630 |
| 2025-07-23 | 10.88 | $10.88 | 89900 |
| 2025-07-22 | 10.88 | $10.88 | 422 |
| 2025-07-21 | 10.88 | $10.88 | 390100 |
| 2025-07-18 | 10.87 | $10.87 | 233344 |
| 2025-07-17 | 10.87 | $10.87 | 1900 |
| 2025-07-16 | 10.87 | $10.87 | 2100 |
| 2025-07-15 | 10.86 | $10.85 | 40400 |
| 2025-07-14 | 10.86 | $10.87 | 118831 |
| 2025-07-11 | 10.86 | $10.85 | 49534 |
| 2025-07-10 | 10.86 | $10.86 | 265917 |
| 2025-07-09 | 10.85 | $10.84 | 24900 |
| 2025-07-08 | 10.85 | $10.85 | 6100 |
| 2025-07-07 | 10.85 | $10.85 | 16613 |
| 2025-07-03 | 10.84 | $10.85 | 1001 |
| 2025-07-02 | 10.84 | $10.83 | 29344 |
| 2025-07-01 | 10.84 | $10.83 | 115208 |
| 2025-06-30 | 10.83 | $10.85 | 600 |
| 2025-06-27 | 10.83 | $10.84 | 600 |
| 2025-06-26 | 10.82 | $10.83 | 545 |
| 2025-06-25 | 10.82 | $10.81 | 315600 |
| 2025-06-24 | 10.81 | $10.82 | 1100 |
| 2025-06-23 | 10.81 | $10.82 | 1723 |
| 2025-06-20 | 10.81 | $10.82 | 25800 |
| 2025-06-18 | 10.80 | $10.82 | 166100 |
| 2025-06-17 | 10.79 | $10.78 | 559200 |
| 2025-06-16 | 10.79 | $10.79 | 691 |
| 2025-06-13 | 10.79 | $10.80 | 149 |
| 2025-06-12 | 10.78 | $10.80 | 2077 |
| 2025-06-11 | 10.78 | $10.77 | 77 |
| 2025-06-10 | 10.78 | $10.77 | 4102 |
| 2025-06-09 | 10.77 | $10.79 | 14941 |
| 2025-06-06 | 10.77 | $10.78 | 2700 |
| 2025-06-05 | 10.76 | $10.77 | 1148 |
| 2025-06-04 | 10.76 | $10.76 | 8521 |
| 2025-06-03 | 10.76 | $10.75 | 132 |
| 2025-06-02 | 10.76 | $10.75 | — |
| 2025-05-30 | 10.75 | $10.75 | 32226 |
| 2025-05-29 | 10.75 | $10.75 | 217 |
| 2025-05-28 | 10.75 | $10.74 | 247 |
| 2025-05-27 | 10.75 | $10.74 | 808 |
| 2025-05-23 | 10.75 | $10.74 | 500261 |
| 2025-05-22 | 10.75 | $10.74 | 500261 |
| 2025-05-21 | 10.75 | $10.74 | 662331 |
| 2025-05-20 | 10.75 | $10.75 | 1065 |
| 2025-05-19 | 10.75 | $10.74 | — |
| 2025-05-16 | 10.75 | $10.74 | — |
| 2025-05-15 | 10.74 | $10.74 | 315002 |
| 2025-05-14 | 10.74 | $10.75 | 35245 |
| 2025-05-13 | 10.74 | $10.73 | 64000 |
| 2025-05-12 | 10.73 | $10.73 | 647 |
| 2025-05-09 | 10.73 | $10.75 | 2500 |
| 2025-05-08 | 10.72 | $10.74 | 7803 |
| 2025-05-07 | 10.72 | $10.74 | 388747 |
| 2025-05-06 | 10.71 | $10.72 | 466253 |
| 2025-05-05 | 10.70 | $10.72 | 1933 |
| 2025-05-02 | 10.70 | $10.70 | 11926 |
| 2025-05-01 | 10.70 | $10.70 | 400833 |
| 2025-04-30 | 10.69 | $10.70 | 717711 |
| 2025-04-29 | 10.69 | $10.69 | 992317 |
| 2025-04-28 | 10.69 | $10.69 | 1.8M |
| 2025-04-25 | 10.68 | $10.67 | 800 |
| 2025-04-24 | 10.68 | $10.67 | 3800 |
| 2025-04-23 | 10.68 | $10.67 | 5400 |
| 2025-04-22 | 10.68 | $10.67 | 115742 |
| 2025-04-21 | 10.68 | $10.67 | 1100 |
| 2025-04-17 | 10.68 | $10.67 | 1328 |
| 2025-04-16 | 10.68 | $10.67 | 26752 |
| 2025-04-15 | 10.68 | $10.69 | 568400 |
| 2025-04-14 | 10.68 | $10.68 | 329178 |
| 2025-04-11 | 10.68 | $10.68 | 280600 |
| 2025-04-10 | 10.67 | $10.68 | 517 |
| 2025-04-09 | 10.67 | $10.65 | 3500 |
| 2025-04-08 | 10.67 | $10.66 | 9008 |
| 2025-04-07 | 10.67 | $10.66 | 6620 |
| 2025-04-04 | 10.67 | $10.66 | 3330 |
| 2025-04-03 | 10.66 | $10.66 | 29718 |
| 2025-04-02 | 10.66 | $10.66 | 196000 |
| 2025-04-01 | 10.66 | $10.65 | 24500 |
| 2025-03-31 | 10.66 | $10.67 | 23617 |
| 2025-03-28 | 10.65 | $10.64 | 146568 |
| 2025-03-27 | 10.65 | $10.63 | 72470 |
| 2025-03-26 | 10.65 | $10.65 | 33200 |
| 2025-03-25 | 10.64 | $10.64 | 428 |
| 2025-03-24 | 10.64 | $10.64 | 1946 |
| 2025-03-21 | 10.64 | $10.64 | 2400 |
| 2025-03-20 | 10.63 | $10.63 | 27700 |
| 2025-03-19 | 10.63 | $10.64 | 7370 |
| 2025-03-18 | 10.63 | $10.65 | 3800 |
| 2025-03-17 | 10.62 | $10.62 | 6247 |
| 2025-03-14 | 10.61 | $10.62 | 4034 |
| 2025-03-13 | 10.61 | $10.62 | 37434 |
| 2025-03-12 | 10.60 | $10.62 | 261708 |
| 2025-03-11 | 10.60 | $10.58 | 1839 |
| 2025-03-10 | 10.60 | $10.60 | 5000 |
| 2025-03-07 | 10.59 | $10.61 | 8985 |
| 2025-03-06 | 10.59 | $10.60 | 2900 |
| 2025-03-05 | 10.58 | $10.59 | 84242 |
| 2025-03-04 | 10.57 | $10.57 | 25081 |
| 2025-03-03 | 10.57 | $10.57 | 139500 |
| 2025-02-28 | 10.57 | $10.57 | 700 |
| 2025-02-27 | 10.57 | $10.57 | 14034 |
| 2025-02-26 | 10.57 | $10.57 | 2278 |
| 2025-02-25 | 10.56 | $10.57 | 141 |
| 2025-02-24 | 10.56 | $10.56 | 5500 |
| 2025-02-21 | 10.56 | $10.55 | 220 |
| 2025-02-20 | 10.56 | $10.56 | 203 |
| 2025-02-19 | 10.55 | $10.55 | 149 |
| 2025-02-18 | 10.55 | $10.54 | 143 |
| 2025-02-14 | 10.55 | $10.56 | 7010 |
| 2025-02-13 | 10.55 | $10.57 | 265130 |
| 2025-02-12 | 10.54 | $10.54 | 916 |
| 2025-02-11 | 10.54 | $10.54 | 154800 |
| 2025-02-10 | 10.53 | $10.53 | 8225 |
| 2025-02-07 | 10.53 | $10.54 | 364 |
| 2025-02-06 | 10.53 | $10.52 | 600 |
| 2025-02-05 | 10.53 | $10.52 | 27302 |
| 2025-02-04 | 10.52 | $10.52 | 1649 |
| 2025-02-03 | 10.52 | $10.52 | 8656 |
| 2025-01-31 | 10.52 | $10.52 | 8300 |
| 2025-01-30 | 10.52 | $10.53 | 5431 |
| 2025-01-29 | 10.52 | $10.51 | 25100 |
| 2025-01-28 | 10.52 | $10.53 | 300 |
| 2025-01-27 | 10.51 | $10.51 | 10300 |
| 2025-01-24 | 10.51 | $10.51 | 12300 |
| 2025-01-23 | 10.51 | $10.51 | 8729 |
| 2025-01-22 | 10.50 | $10.48 | 26117 |
| 2025-01-21 | 10.51 | $10.51 | 8625 |
| 2025-01-17 | 10.50 | $10.51 | 305 |
| 2025-01-16 | 10.50 | $10.49 | 93 |
| 2025-01-15 | 10.50 | $10.49 | 10216 |
| 2025-01-14 | 10.50 | $10.49 | 11300 |
| 2025-01-13 | 10.50 | $10.50 | — |
| 2025-01-10 | 10.49 | $10.50 | 149124 |
| 2025-01-08 | 10.49 | $10.48 | 6904 |
| 2025-01-07 | 10.49 | $10.48 | 3722 |
| 2025-01-06 | 10.49 | $10.49 | 1400 |
| 2025-01-03 | 10.49 | $10.49 | — |
| 2025-01-02 | 10.49 | $10.49 | 79747 |
| 2024-12-31 | 10.48 | $10.49 | 2700 |
| 2024-12-30 | 10.48 | $10.50 | 16900 |
| 2024-12-27 | 10.47 | $10.48 | 85200 |
| 2024-12-26 | 10.47 | $10.46 | 29301 |
| 2024-12-24 | 10.47 | $10.47 | 221000 |
| 2024-12-23 | 10.47 | $10.47 | 28025 |
| 2024-12-20 | 10.46 | $10.47 | 218835 |
| 2024-12-19 | 10.46 | $10.48 | 133600 |
| 2024-12-18 | 10.45 | $10.45 | 39300 |
| 2024-12-17 | 10.45 | $10.45 | 76547 |
| 2024-12-16 | 10.45 | $10.48 | 59226 |
| 2024-12-13 | 10.45 | $10.44 | 185313 |
| 2024-12-12 | 10.44 | $10.44 | 35738 |
| 2024-12-11 | 10.44 | $10.44 | 41884 |
| 2024-12-10 | 10.44 | $10.44 | 82300 |
| 2024-12-09 | 10.44 | $10.44 | 123806 |
| 2024-12-06 | 10.44 | $10.44 | 290402 |
| 2024-12-05 | 10.44 | $10.44 | 46128 |
| 2024-12-04 | 10.44 | $10.44 | 91677 |
| 2024-12-03 | 10.44 | $10.43 | 35215 |
| 2024-12-02 | 10.43 | $10.44 | 47300 |
| 2024-11-29 | 10.43 | $10.42 | 33800 |
| 2024-11-27 | 10.43 | $10.43 | 91600 |
| 2024-11-26 | 10.43 | $10.42 | 39200 |
| 2024-11-25 | 10.43 | $10.43 | 41011 |
| 2024-11-22 | 10.43 | $10.43 | 204600 |
| 2024-11-21 | 10.43 | $10.43 | 171109 |
| 2024-11-20 | 10.42 | $10.43 | 242828 |
| 2024-11-19 | 10.42 | $10.42 | 127312 |
| 2024-11-18 | 10.42 | $10.42 | 326912 |
| 2024-11-15 | 10.42 | $10.42 | 317 |
| 2024-11-14 | 10.41 | $10.41 | — |
| 2024-11-13 | 10.41 | $10.41 | 50534 |
| 2024-11-12 | 10.41 | $10.43 | 25400 |
| 2024-11-11 | 10.41 | $10.40 | 10992 |
| 2024-11-08 | 10.41 | $10.41 | 67538 |
| 2024-11-07 | 10.40 | $10.41 | 3900 |
| 2024-11-06 | 10.40 | $10.40 | 40559 |
| 2024-11-05 | 10.40 | $10.41 | 888100 |
| 2024-11-04 | 10.39 | $10.41 | 6712 |
| 2024-11-01 | 10.39 | $10.40 | 234973 |
| 2024-10-31 | 10.38 | $10.39 | 398310 |
| 2024-10-30 | 10.38 | $10.39 | 5100 |
| 2024-10-29 | 10.38 | $10.38 | 19500 |
| 2024-10-28 | 10.38 | $10.38 | 3012 |
| 2024-10-25 | 10.38 | $10.40 | 1200 |
| 2024-10-24 | 10.37 | $10.37 | 788900 |
| 2024-10-23 | 10.37 | $10.37 | 700400 |
| 2024-10-22 | 10.37 | $10.38 | 1.3M |
| 2024-10-21 | 10.36 | $10.36 | 8548 |
| 2024-10-18 | 10.36 | $10.36 | 20003 |
| 2024-10-17 | 10.36 | $10.36 | 700 |
| 2024-10-16 | 10.36 | $10.36 | — |
| 2024-10-15 | 10.36 | $10.36 | 61614 |
| 2024-10-14 | 10.37 | $10.36 | 1400 |
| 2024-10-11 | 10.37 | $10.36 | 34600 |
| 2024-10-10 | 10.37 | $10.36 | 167426 |
| 2024-10-09 | 10.37 | $10.36 | 9477 |
| 2024-10-08 | 10.37 | $10.37 | 13700 |
| 2024-10-07 | 10.36 | $10.39 | 2.1M |
| 2024-10-04 | 10.36 | $10.36 | 16400 |
| 2024-10-03 | 10.36 | $10.36 | 19328 |
| 2024-10-02 | 10.35 | $10.35 | 151700 |
| 2024-10-01 | 10.35 | $10.35 | 2735 |
| 2024-09-30 | 10.35 | $10.35 | 19514 |
| 2024-09-27 | 10.36 | $10.35 | 200 |
| 2024-09-26 | 10.36 | $10.35 | 295400 |
| 2024-09-25 | 10.36 | $10.35 | 2726 |
| 2024-09-24 | 10.36 | $10.35 | 36400 |
| 2024-09-23 | 10.36 | $10.36 | 6000 |
| 2024-09-20 | 10.35 | $10.35 | 882625 |
| 2024-09-19 | 10.35 | $10.35 | 251824 |
| 2024-09-18 | 10.35 | $10.35 | 10605 |
| 2024-09-17 | 10.35 | $10.34 | 1137 |
| 2024-09-16 | 10.35 | $10.36 | 765437 |
| 2024-09-13 | 10.35 | $10.35 | 71100 |
| 2024-09-12 | 10.35 | $10.35 | 2.0M |
| 2024-09-11 | 10.35 | $10.35 | 18900 |
| 2024-09-10 | 10.35 | $10.35 | 483500 |
| 2024-09-09 | 10.35 | $10.34 | 84900 |
| 2024-09-06 | 10.35 | $10.34 | 99500 |
| 2024-09-05 | 10.35 | $10.33 | 110620 |
| 2024-09-04 | 10.35 | $10.34 | 236436 |
| 2024-09-03 | 10.35 | $10.35 | 73600 |
| 2024-08-30 | 10.35 | $10.34 | 1200 |
| 2024-08-29 | 10.35 | $10.34 | 4.2M |
| 2024-08-28 | 10.35 | $10.34 | 3500 |
| 2024-08-27 | 10.35 | $10.34 | 11614 |
| 2024-08-26 | 10.35 | $10.34 | 12124 |
| 2024-08-23 | 10.35 | $10.34 | 208300 |
| 2024-08-22 | 10.35 | $10.35 | 72344 |
| 2024-08-21 | 10.35 | $10.35 | 82803 |
| 2024-08-20 | 10.34 | $10.34 | 155921 |
| 2024-08-19 | 10.34 | $10.36 | 294600 |
| 2024-08-16 | 10.33 | $10.33 | 3724 |
| 2024-08-15 | 10.33 | $10.34 | 5038 |
| 2024-08-14 | 10.33 | $10.32 | 120 |
| 2024-08-13 | 10.33 | $10.34 | 500 |
| 2024-08-12 | 10.32 | $10.32 | 142400 |
| 2024-08-09 | 10.32 | $10.32 | 168434 |
| 2024-08-08 | 10.32 | $10.32 | 28900 |
| 2024-08-07 | 10.32 | $10.32 | 889522 |
| 2024-08-06 | 10.32 | $10.32 | 218033 |
| 2024-08-05 | 10.32 | $10.32 | 5500 |
| 2024-08-02 | 10.31 | $10.31 | 633304 |
| 2024-08-01 | 10.31 | $10.31 | 201812 |
| 2024-07-31 | 10.31 | $10.31 | 683062 |
| 2024-07-30 | 10.31 | $10.31 | 2.4M |
| 2024-07-29 | 10.30 | $10.31 | 31000 |
| 2024-07-26 | 10.30 | $10.31 | 53400 |
| 2024-07-25 | 10.30 | $10.31 | 19142 |
| 2024-07-24 | 10.29 | $10.31 | 535722 |
| 2024-07-23 | 10.29 | $10.30 | 93118 |
| 2024-07-22 | 10.28 | $10.29 | 284097 |
| 2024-07-19 | 10.28 | $10.28 | 28574 |
| 2024-07-18 | 10.28 | $10.28 | 35115 |
| 2024-07-17 | 10.27 | $10.28 | 3962 |
| 2024-07-16 | 10.27 | $10.27 | 663055 |
| 2024-07-15 | 10.27 | $10.27 | 859 |
| 2024-07-12 | 10.27 | $10.29 | 6238 |
| 2024-07-10 | 10.26 | $10.29 | 221 |
| 2024-07-09 | 10.26 | $10.27 | 139156 |
| 2024-07-08 | 10.25 | $10.26 | 18681 |
| 2024-07-05 | 10.25 | $10.26 | 23889 |
| 2024-07-03 | 10.25 | $10.26 | 66115 |
| 2024-07-02 | 10.25 | $10.27 | 366 |
| 2024-07-01 | 10.24 | $10.26 | 12106 |
| 2024-06-28 | 10.24 | $10.24 | 5050 |
| 2024-06-27 | 10.24 | $10.24 | 901537 |
| 2024-06-26 | 10.24 | $10.23 | 755407 |
| 2024-06-25 | 10.24 | $10.23 | 4187 |
| 2024-06-24 | 10.25 | $10.23 | 13618 |
| 2024-06-21 | 10.25 | $10.23 | 18649 |
| 2024-06-20 | 10.25 | $10.23 | 93278 |
| 2024-06-18 | 10.26 | $10.25 | 3454 |
| 2024-06-17 | 10.26 | $10.24 | 3028 |
| 2024-06-14 | 10.26 | $10.25 | 9429 |
| 2024-06-13 | 10.26 | $10.26 | 530 |
| 2024-06-12 | 10.26 | $10.24 | 70793 |
| 2024-06-11 | 10.26 | $10.26 | 212221 |
| 2024-06-10 | 10.26 | $10.26 | 596 |
| 2024-06-07 | 10.26 | $10.26 | 500401 |
| 2024-06-06 | 10.26 | $10.26 | 54871 |
| 2024-06-05 | 10.26 | $10.26 | 4726 |
| 2024-06-04 | 10.26 | $10.26 | 287547 |
| 2024-06-03 | 10.26 | $10.26 | 26612 |
| 2024-05-31 | 10.26 | $10.26 | — |
| 2024-05-30 | 10.25 | $10.26 | 23331 |
| 2024-05-29 | 10.25 | $10.26 | 2045 |
| 2024-05-28 | 10.25 | $10.26 | 29913 |
| 2024-05-24 | 10.24 | $10.25 | 18196 |
| 2024-05-23 | 10.24 | $10.24 | — |
| 2024-05-22 | 10.24 | $10.24 | 60711 |
| 2024-05-21 | 10.24 | $10.24 | 111900 |
| 2024-05-20 | 10.24 | $10.22 | 4431 |
| 2024-05-17 | 10.24 | $10.22 | 5099 |
| 2024-05-16 | 10.24 | $10.23 | 136845 |
| 2024-05-15 | 10.24 | $10.24 | 51991 |
| 2024-05-14 | 10.24 | $10.23 | 18295 |
| 2024-05-13 | 10.24 | $10.23 | 1665 |
| 2024-05-10 | 10.24 | $10.23 | 3421 |
| 2024-05-09 | 10.24 | $10.23 | 42737 |
| 2024-05-08 | 10.24 | $10.23 | 171656 |
| 2024-05-07 | 10.24 | $10.23 | 4202 |
| 2024-05-06 | 10.24 | $10.23 | 3654 |
| 2024-05-03 | 10.24 | $10.24 | 87315 |
| 2024-05-02 | 10.24 | $10.24 | 51702 |
| 2024-05-01 | 10.23 | $10.23 | 411384 |
| 2024-04-30 | 10.23 | $10.24 | — |
| 2024-04-29 | 10.23 | $10.24 | 137366 |
| 2024-04-26 | 10.22 | $10.23 | 33327 |
| 2024-04-25 | 10.22 | $10.22 | 49400 |
| 2024-04-24 | 10.22 | $10.22 | 51779 |
| 2024-04-23 | 10.22 | $10.22 | 6005 |
| 2024-04-22 | 10.22 | $10.21 | 68141 |
| 2024-04-19 | 10.21 | $10.22 | 2270 |
| 2024-04-18 | 10.21 | $10.22 | 100991 |
| 2024-04-17 | 10.21 | $10.22 | 134 |
| 2024-04-16 | 10.20 | $10.21 | 993 |
| 2024-04-15 | 10.20 | $10.22 | 20056 |
| 2024-04-12 | 10.19 | $10.21 | 8536 |
| 2024-04-11 | 10.19 | $10.20 | 35266 |
| 2024-04-10 | 10.18 | $10.19 | 58703 |
| 2024-04-09 | 10.18 | $10.19 | 57595 |
| 2024-04-08 | 10.18 | $10.19 | 62196 |
| 2024-04-05 | 10.17 | $10.17 | 23255 |
| 2024-04-04 | 10.17 | $10.19 | 248527 |
| 2024-04-03 | 10.17 | $10.17 | 30623 |
| 2024-04-02 | 10.17 | $10.16 | 956 |
| 2024-04-01 | 10.17 | $10.16 | 11243 |
| 2024-03-28 | 10.17 | $10.16 | 26152 |
| 2024-03-27 | 10.17 | $10.17 | 75722 |
| 2024-03-26 | 10.17 | $10.17 | 51985 |
| 2024-03-25 | 10.16 | $10.16 | 137402 |
| 2024-03-22 | 10.16 | $10.17 | — |
| 2024-03-21 | 10.16 | $10.17 | 14168 |
| 2024-03-20 | 10.16 | $10.16 | 29086 |
| 2024-03-19 | 10.16 | $10.15 | 48775 |
| 2024-03-18 | 10.16 | $10.16 | 336473 |
| 2024-03-15 | 10.16 | $10.16 | 4538 |
| 2024-03-14 | 10.15 | $10.15 | 348491 |
| 2024-03-13 | 10.15 | $10.16 | 4925 |
| 2024-03-12 | 10.15 | $10.15 | 22053 |
| 2024-03-11 | 10.15 | $10.15 | 2707 |
| 2024-03-08 | 10.15 | $10.16 | 285726 |
| 2024-03-07 | 10.15 | $10.15 | 25000 |
| 2024-03-06 | 10.15 | $10.15 | 126385 |
| 2024-03-05 | 10.15 | $10.14 | 16501 |
| 2024-03-04 | 10.15 | $10.14 | 18823 |
| 2024-03-01 | 10.15 | $10.14 | 24731 |
| 2024-02-29 | 10.15 | $10.14 | 2.1M |
| 2024-02-28 | 10.15 | $10.13 | 2.0M |
| 2024-02-27 | 10.15 | $10.15 | 1.6M |
| 2024-02-26 | 10.15 | $10.15 | 31079 |
| 2024-02-23 | 10.15 | $10.14 | 100 |
| 2024-02-22 | 10.14 | $10.14 | 34665 |
| 2024-02-21 | 10.14 | $10.13 | 343878 |
| 2024-02-20 | 10.15 | $10.14 | 27425 |
| 2024-02-16 | 10.15 | $10.14 | 87839 |
| 2024-02-15 | 10.15 | $10.14 | — |
| 2024-02-14 | 10.14 | $10.14 | — |
| 2024-02-13 | 10.14 | $10.14 | 5374 |
| 2024-02-12 | 10.14 | $10.14 | — |
| 2024-02-09 | 10.14 | $10.14 | 4127 |
| 2024-02-08 | 10.14 | $10.14 | 255681 |
| 2024-02-07 | 10.14 | $10.14 | 84067 |
| 2024-02-06 | 10.14 | $10.14 | 6365 |
| 2024-02-05 | 10.13 | $10.13 | — |
| 2024-02-02 | 10.13 | $10.13 | 32030 |
| 2024-02-01 | 10.13 | $10.13 | 36504 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.45
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.14
Average
10.73
Maximum
11.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.45 | $11.46 | 5232 |
| 2026-07-23 | 11.45 | $11.45 | — |
| 2026-07-22 | 11.45 | $11.45 | — |
| 2026-07-21 | 11.45 | $11.45 | 2700 |
| 2026-07-20 | 11.45 | $11.45 | 936 |
| 2026-07-17 | 11.44 | $11.44 | 15600 |
| 2026-07-16 | 11.44 | $11.44 | 14 |
| 2026-07-15 | 11.44 | $11.43 | 300 |
| 2026-07-14 | 11.44 | $11.44 | 1700 |
| 2026-07-13 | 11.44 | $11.44 | 62 |
| 2026-07-10 | 11.44 | $11.44 | 4 |
| 2026-07-09 | 11.44 | $11.44 | 618 |
| 2026-07-08 | 11.43 | $11.43 | 54409 |
| 2026-07-07 | 11.43 | $11.42 | 5009 |
| 2026-07-06 | 11.44 | $11.43 | 28 |
| 2026-07-02 | 11.43 | $11.43 | 21 |
| 2026-07-01 | 11.43 | $11.43 | 93900 |
| 2026-06-30 | 11.43 | $11.42 | 25048 |
| 2026-06-29 | 11.43 | $11.42 | 423 |
| 2026-06-26 | 11.43 | $11.42 | 150020 |
| 2026-06-25 | 11.43 | $11.43 | 10408 |
| 2026-06-24 | 11.42 | $11.44 | 500 |
| 2026-06-23 | 11.41 | $11.40 | 323 |
| 2026-06-22 | 11.41 | $11.40 | 376 |
| 2026-06-18 | 11.41 | $11.42 | 10449 |
| 2026-06-17 | 11.41 | $11.40 | 300 |
| 2026-06-16 | 11.41 | $11.42 | — |
| 2026-06-15 | 11.40 | $11.42 | 1808 |
| 2026-06-12 | 11.39 | $11.38 | 1535 |
| 2026-06-11 | 11.39 | $11.41 | — |
| 2026-06-10 | 11.38 | $11.41 | 10917 |
| 2026-06-09 | 11.37 | $11.36 | 1000 |
| 2026-06-08 | 11.37 | $11.37 | 17 |
| 2026-06-05 | 11.37 | $11.37 | 19 |
| 2026-06-04 | 11.37 | $11.37 | 450915 |
| 2026-06-03 | 11.36 | $11.37 | 346248 |
| 2026-06-02 | 11.36 | $11.38 | 200 |
| 2026-06-01 | 11.35 | $11.33 | 6 |
| 2026-05-29 | 11.36 | $11.33 | — |
| 2026-05-28 | 11.36 | $11.33 | 212 |
| 2026-05-27 | 11.37 | $11.37 | 189700 |
| 2026-05-26 | 11.37 | $11.36 | 11410 |
| 2026-05-22 | 11.37 | $11.38 | 63511 |
| 2026-05-21 | 11.36 | $11.36 | — |
| 2026-05-20 | 11.36 | $11.36 | 524 |
| 2026-05-19 | 11.35 | $11.35 | — |
| 2026-05-18 | 11.35 | $11.35 | 17520 |
| 2026-05-15 | 11.34 | $11.33 | 260145 |
| 2026-05-14 | 11.35 | $11.34 | — |
| 2026-05-13 | 11.34 | $11.34 | 5000 |
| 2026-05-12 | 11.34 | $11.35 | 1636 |
| 2026-05-11 | 11.34 | $11.34 | 400 |
| 2026-05-08 | 11.33 | $11.34 | 632 |
| 2026-05-07 | 11.33 | $11.35 | 352200 |
| 2026-05-06 | 11.31 | $11.34 | 30 |
| 2026-05-05 | 11.30 | $11.34 | 500 |
| 2026-05-04 | 11.29 | $11.30 | 16 |
| 2026-05-01 | 11.29 | $11.30 | 600009 |
| 2026-04-30 | 11.29 | $11.28 | — |
| 2026-04-29 | 11.29 | $11.28 | 4260 |
| 2026-04-28 | 11.29 | $11.29 | 10 |
| 2026-04-27 | 11.29 | $11.29 | 9000 |
| 2026-04-24 | 11.29 | $11.29 | 5 |
| 2026-04-23 | 11.30 | $11.29 | 92454 |
| 2026-04-22 | 11.30 | $11.28 | 79 |
| 2026-04-21 | 11.30 | $11.28 | 200 |
| 2026-04-20 | 11.31 | $11.28 | 643 |
| 2026-04-17 | 11.31 | $11.29 | 6500 |
| 2026-04-16 | 11.32 | $11.33 | 237 |
| 2026-04-15 | 11.31 | $11.32 | 226 |
| 2026-04-14 | 11.30 | $11.30 | 400 |
| 2026-04-13 | 11.30 | $11.30 | 213 |
| 2026-04-10 | 11.30 | $11.29 | 800 |
| 2026-04-09 | 11.30 | $11.29 | 218 |
| 2026-04-08 | 11.29 | $11.29 | 300 |
| 2026-04-07 | 11.29 | $11.29 | 300 |
| 2026-04-06 | 11.29 | $11.28 | 300 |
| 2026-04-02 | 11.29 | $11.29 | 1 |
| 2026-04-01 | 11.29 | $11.29 | 1006 |
| 2026-03-31 | 11.28 | $11.29 | 406 |
| 2026-03-30 | 11.28 | $11.28 | 300 |
| 2026-03-27 | 11.27 | $11.28 | 1522 |
| 2026-03-26 | 11.27 | $11.28 | 600 |
| 2026-03-25 | 11.26 | $11.25 | 6528 |
| 2026-03-24 | 11.26 | $11.24 | 3600 |
| 2026-03-23 | 11.27 | $11.25 | 1325 |
| 2026-03-20 | 11.27 | $11.28 | 11497 |
| 2026-03-19 | 11.26 | $11.28 | 1042 |
| 2026-03-18 | 11.25 | $11.27 | 402 |
| 2026-03-17 | 11.24 | $11.25 | 247 |
| 2026-03-16 | 11.24 | $11.26 | 865 |
| 2026-03-13 | 11.23 | $11.24 | 11100 |
| 2026-03-12 | 11.23 | $11.24 | 300 |
| 2026-03-11 | 11.22 | $11.20 | 300 |
| 2026-03-10 | 11.23 | $11.26 | 500 |
| 2026-03-09 | 11.22 | $11.24 | 1100 |
| 2026-03-06 | 11.22 | $11.24 | 749 |
| 2026-03-05 | 11.21 | $11.24 | 600 |
| 2026-03-04 | 11.20 | $11.23 | 1314 |
| 2026-03-03 | 11.20 | $11.19 | 200 |
| 2026-03-02 | 11.20 | $11.19 | 700 |
| 2026-02-27 | 11.21 | $11.20 | 29 |
| 2026-02-26 | 11.21 | $11.20 | 220 |
| 2026-02-25 | 11.22 | $11.20 | 304 |
| 2026-02-24 | 11.23 | $11.22 | 438 |
| 2026-02-23 | 11.23 | $11.23 | 5106 |
| 2026-02-20 | 11.23 | $11.22 | 105 |
| 2026-02-19 | 11.23 | $11.22 | 1834 |
| 2026-02-18 | 11.24 | $11.23 | 270443 |
| 2026-02-17 | 11.24 | $11.23 | 1414 |
| 2026-02-13 | 11.24 | $11.24 | 227 |
| 2026-02-12 | 11.24 | $11.23 | 500 |
| 2026-02-11 | 11.24 | $11.24 | 5000 |
| 2026-02-10 | 11.24 | $11.24 | 300 |
| 2026-02-09 | 11.23 | $11.24 | 900 |
| 2026-02-06 | 11.23 | $11.22 | 1618 |
| 2026-02-05 | 11.23 | $11.23 | 1800 |
| 2026-02-04 | 11.23 | $11.23 | 80709 |
| 2026-02-03 | 11.22 | $11.22 | 100400 |
| 2026-02-02 | 11.22 | $11.22 | 33422 |
| 2026-01-30 | 11.22 | $11.22 | 150244 |
| 2026-01-29 | 11.22 | $11.22 | 150940 |
| 2026-01-28 | 11.22 | $11.23 | 120 |
| 2026-01-27 | 11.21 | $11.22 | 1108 |
| 2026-01-26 | 11.21 | $11.20 | 1229 |
| 2026-01-23 | 11.21 | $11.21 | 1.3M |
| 2026-01-22 | 11.21 | $11.21 | 6 |
| 2026-01-21 | 11.21 | $11.21 | 250144 |
| 2026-01-20 | 11.21 | $11.21 | 1200 |
| 2026-01-16 | 11.20 | $11.21 | 150312 |
| 2026-01-15 | 11.20 | $11.21 | 7000 |
| 2026-01-14 | 11.20 | $11.21 | 2843 |
| 2026-01-13 | 11.19 | $11.20 | 200 |
| 2026-01-12 | 11.18 | $11.19 | 495600 |
| 2026-01-09 | 11.18 | $11.17 | 306600 |
| 2026-01-08 | 11.18 | $11.17 | 320 |
| 2026-01-07 | 11.19 | $11.17 | 10416 |
| 2026-01-06 | 11.19 | $11.18 | 56 |
| 2026-01-05 | 11.19 | $11.18 | 429 |
| 2026-01-02 | 11.19 | $11.19 | 100 |
| 2025-12-31 | 11.19 | $11.19 | 25900 |
| 2025-12-30 | 11.18 | $11.19 | 26031 |
| 2025-12-29 | 11.18 | $11.18 | 2310 |
| 2025-12-26 | 11.17 | $11.16 | 11 |
| 2025-12-24 | 11.18 | $11.16 | 20118 |
| 2025-12-23 | 11.18 | $11.17 | 119500 |
| 2025-12-22 | 11.18 | $11.17 | 15028 |
| 2025-12-19 | 11.18 | $11.17 | 3009 |
| 2025-12-18 | 11.17 | $11.17 | 215 |
| 2025-12-17 | 11.17 | $11.17 | 10637 |
| 2025-12-16 | 11.16 | $11.17 | 54623 |
| 2025-12-15 | 11.16 | $11.17 | 176425 |
| 2025-12-12 | 11.15 | $11.17 | 5516 |
| 2025-12-11 | 11.14 | $11.17 | 17600 |
| 2025-12-10 | 11.13 | $11.15 | 49505 |
| 2025-12-09 | 11.12 | $11.13 | 330210 |
| 2025-12-08 | 11.12 | $11.12 | 692708 |
| 2025-12-05 | 11.11 | $11.11 | 4200 |
| 2025-12-04 | 11.11 | $11.10 | 4405 |
| 2025-12-03 | 11.12 | $11.10 | 39025 |
| 2025-12-02 | 11.12 | $11.12 | 240 |
| 2025-12-01 | 11.12 | $11.12 | 155800 |
| 2025-11-28 | 11.12 | $11.12 | 907 |
| 2025-11-26 | 11.11 | $11.12 | 211411 |
| 2025-11-25 | 11.11 | $11.14 | 1800 |
| 2025-11-24 | 11.09 | $11.10 | 1130 |
| 2025-11-21 | 11.09 | $11.10 | 131 |
| 2025-11-20 | 11.09 | $11.10 | 246 |
| 2025-11-19 | 11.08 | $11.10 | 610 |
| 2025-11-18 | 11.08 | $11.09 | 202 |
| 2025-11-17 | 11.07 | $11.07 | 12807 |
| 2025-11-14 | 11.08 | $11.07 | 111400 |
| 2025-11-13 | 11.08 | $11.07 | 3700 |
| 2025-11-12 | 11.08 | $11.08 | 352100 |
| 2025-11-11 | 11.08 | $11.06 | 24300 |
| 2025-11-10 | 11.09 | $11.07 | 2005 |
| 2025-11-07 | 11.09 | $11.09 | 510 |
| 2025-11-06 | 11.09 | $11.05 | 500 |
| 2025-11-05 | 11.09 | $11.05 | 2.3M |
| 2025-11-04 | 11.10 | $11.07 | 511000 |
| 2025-11-03 | 11.11 | $11.08 | 1.2M |
| 2025-10-31 | 11.11 | $11.08 | 23041 |
| 2025-10-30 | 11.12 | $11.07 | 4900 |
| 2025-10-29 | 11.12 | $11.10 | 15137 |
| 2025-10-28 | 11.12 | $11.10 | 89600 |
| 2025-10-27 | 11.12 | $11.09 | 5000 |
| 2025-10-24 | 11.12 | $11.11 | 10933 |
| 2025-10-23 | 11.11 | $11.11 | 15117 |
| 2025-10-22 | 11.10 | $11.12 | 604 |
| 2025-10-21 | 11.08 | $11.10 | 904100 |
| 2025-10-20 | 11.06 | $11.08 | 4800 |
| 2025-10-17 | 11.04 | $11.07 | 302066 |
| 2025-10-16 | 11.03 | $11.06 | 302860 |
| 2025-10-15 | 11.01 | $11.05 | 2.1M |
| 2025-10-14 | 10.99 | $11.01 | 749643 |
| 2025-10-13 | 10.98 | $11.02 | 23400 |
| 2025-10-10 | 10.97 | $11.00 | 1.4M |
| 2025-10-09 | 10.96 | $10.94 | 13867 |
| 2025-10-08 | 10.96 | $10.94 | 13948 |
| 2025-10-07 | 10.96 | $10.96 | 1500 |
| 2025-10-06 | 10.96 | $10.97 | 10635 |
| 2025-10-03 | 10.96 | $10.98 | 700 |
| 2025-10-02 | 10.95 | $10.98 | 982 |
| 2025-10-01 | 10.94 | $10.92 | 805 |
| 2025-09-30 | 10.94 | $10.91 | 43400 |
| 2025-09-29 | 10.95 | $10.97 | 827 |
| 2025-09-26 | 10.94 | $10.96 | 900 |
| 2025-09-25 | 10.94 | $10.96 | 654 |
| 2025-09-24 | 10.93 | $10.91 | 4349 |
| 2025-09-23 | 10.93 | $10.92 | 5320 |
| 2025-09-22 | 10.94 | $10.93 | 7637 |
| 2025-09-19 | 10.94 | $10.93 | 4700 |
| 2025-09-18 | 10.94 | $10.94 | 8400 |
| 2025-09-17 | 10.94 | $10.94 | 987 |
| 2025-09-16 | 10.94 | $10.94 | 8200 |
| 2025-09-15 | 10.93 | $10.94 | 600 |
| 2025-09-12 | 10.93 | $10.93 | 619 |
| 2025-09-11 | 10.93 | $10.94 | 991 |
| 2025-09-10 | 10.92 | $10.91 | 1334 |
| 2025-09-09 | 10.92 | $10.91 | 1400 |
| 2025-09-08 | 10.92 | $10.91 | 176849 |
| 2025-09-05 | 10.93 | $10.93 | 68 |
| 2025-09-04 | 10.92 | $10.93 | — |
| 2025-09-03 | 10.92 | $10.93 | 700 |
| 2025-09-02 | 10.91 | $10.93 | 689 |
| 2025-08-29 | 10.90 | $10.92 | 1016 |
| 2025-08-28 | 10.90 | $10.92 | 600 |
| 2025-08-27 | 10.89 | $10.89 | 34200 |
| 2025-08-26 | 10.89 | $10.88 | 600 |
| 2025-08-25 | 10.90 | $10.90 | 3 |
| 2025-08-22 | 10.89 | $10.90 | 500 |
| 2025-08-21 | 10.89 | $10.89 | 400 |
| 2025-08-20 | 10.89 | $10.88 | 1147 |
| 2025-08-19 | 10.90 | $10.89 | 2246 |
| 2025-08-18 | 10.90 | $10.90 | 700 |
| 2025-08-15 | 10.90 | $10.90 | 55200 |
| 2025-08-14 | 10.89 | $10.90 | 70 |
| 2025-08-13 | 10.89 | $10.90 | — |
| 2025-08-12 | 10.89 | $10.90 | 1500 |
| 2025-08-11 | 10.88 | $10.88 | 1400 |
| 2025-08-08 | 10.89 | $10.89 | 631 |
| 2025-08-07 | 10.88 | $10.88 | 21627 |
| 2025-08-06 | 10.88 | $10.88 | 18322 |
| 2025-08-05 | 10.89 | $10.87 | 1142 |
| 2025-08-04 | 10.89 | $10.88 | 1148 |
| 2025-08-01 | 10.89 | $10.88 | 600 |
| 2025-07-31 | 10.89 | $10.88 | 39712 |
| 2025-07-30 | 10.89 | $10.89 | 670 |
| 2025-07-29 | 10.89 | $10.89 | 7418 |
| 2025-07-28 | 10.89 | $10.89 | 5649 |
| 2025-07-25 | 10.89 | $10.88 | 5445 |
| 2025-07-24 | 10.88 | $10.88 | 37630 |
| 2025-07-23 | 10.88 | $10.88 | 89900 |
| 2025-07-22 | 10.88 | $10.88 | 422 |
| 2025-07-21 | 10.88 | $10.88 | 390100 |
| 2025-07-18 | 10.87 | $10.87 | 233344 |
| 2025-07-17 | 10.87 | $10.87 | 1900 |
| 2025-07-16 | 10.87 | $10.87 | 2100 |
| 2025-07-15 | 10.86 | $10.85 | 40400 |
| 2025-07-14 | 10.86 | $10.87 | 118831 |
| 2025-07-11 | 10.86 | $10.85 | 49534 |
| 2025-07-10 | 10.86 | $10.86 | 265917 |
| 2025-07-09 | 10.85 | $10.84 | 24900 |
| 2025-07-08 | 10.85 | $10.85 | 6100 |
| 2025-07-07 | 10.85 | $10.85 | 16613 |
| 2025-07-03 | 10.85 | $10.85 | 1001 |
| 2025-07-02 | 10.84 | $10.83 | 29344 |
| 2025-07-01 | 10.84 | $10.83 | 115208 |
| 2025-06-30 | 10.84 | $10.85 | 600 |
| 2025-06-27 | 10.83 | $10.84 | 600 |
| 2025-06-26 | 10.83 | $10.83 | 545 |
| 2025-06-25 | 10.82 | $10.81 | 315600 |
| 2025-06-24 | 10.82 | $10.82 | 1100 |
| 2025-06-23 | 10.81 | $10.82 | 1723 |
| 2025-06-20 | 10.81 | $10.82 | 25800 |
| 2025-06-18 | 10.80 | $10.82 | 166100 |
| 2025-06-17 | 10.79 | $10.78 | 559200 |
| 2025-06-16 | 10.79 | $10.79 | 691 |
| 2025-06-13 | 10.79 | $10.80 | 149 |
| 2025-06-12 | 10.78 | $10.80 | 2077 |
| 2025-06-11 | 10.78 | $10.77 | 77 |
| 2025-06-10 | 10.78 | $10.77 | 4102 |
| 2025-06-09 | 10.77 | $10.79 | 14941 |
| 2025-06-06 | 10.77 | $10.78 | 2700 |
| 2025-06-05 | 10.76 | $10.77 | 1148 |
| 2025-06-04 | 10.76 | $10.76 | 8521 |
| 2025-06-03 | 10.75 | $10.75 | 132 |
| 2025-06-02 | 10.75 | $10.75 | — |
| 2025-05-30 | 10.75 | $10.75 | 32226 |
| 2025-05-29 | 10.75 | $10.75 | 217 |
| 2025-05-28 | 10.75 | $10.74 | 247 |
| 2025-05-27 | 10.75 | $10.74 | 808 |
| 2025-05-23 | 10.75 | $10.74 | 500261 |
| 2025-05-22 | 10.75 | $10.74 | 500261 |
| 2025-05-21 | 10.75 | $10.74 | 662331 |
| 2025-05-20 | 10.75 | $10.75 | 1065 |
| 2025-05-19 | 10.75 | $10.74 | — |
| 2025-05-16 | 10.75 | $10.74 | — |
| 2025-05-15 | 10.75 | $10.74 | 315002 |
| 2025-05-14 | 10.74 | $10.75 | 35245 |
| 2025-05-13 | 10.74 | $10.73 | 64000 |
| 2025-05-12 | 10.74 | $10.73 | 647 |
| 2025-05-09 | 10.74 | $10.75 | 2500 |
| 2025-05-08 | 10.73 | $10.74 | 7803 |
| 2025-05-07 | 10.72 | $10.74 | 388747 |
| 2025-05-06 | 10.71 | $10.72 | 466253 |
| 2025-05-05 | 10.70 | $10.72 | 1933 |
| 2025-05-02 | 10.70 | $10.70 | 11926 |
| 2025-05-01 | 10.69 | $10.70 | 400833 |
| 2025-04-30 | 10.69 | $10.70 | 717711 |
| 2025-04-29 | 10.68 | $10.69 | 992317 |
| 2025-04-28 | 10.68 | $10.69 | 1.8M |
| 2025-04-25 | 10.68 | $10.67 | 800 |
| 2025-04-24 | 10.68 | $10.67 | 3800 |
| 2025-04-23 | 10.68 | $10.67 | 5400 |
| 2025-04-22 | 10.68 | $10.67 | 115742 |
| 2025-04-21 | 10.68 | $10.67 | 1100 |
| 2025-04-17 | 10.68 | $10.67 | 1328 |
| 2025-04-16 | 10.68 | $10.67 | 26752 |
| 2025-04-15 | 10.68 | $10.69 | 568400 |
| 2025-04-14 | 10.68 | $10.68 | 329178 |
| 2025-04-11 | 10.67 | $10.68 | 280600 |
| 2025-04-10 | 10.67 | $10.68 | 517 |
| 2025-04-09 | 10.66 | $10.65 | 3500 |
| 2025-04-08 | 10.67 | $10.66 | 9008 |
| 2025-04-07 | 10.67 | $10.66 | 6620 |
| 2025-04-04 | 10.67 | $10.66 | 3330 |
| 2025-04-03 | 10.66 | $10.66 | 29718 |
| 2025-04-02 | 10.66 | $10.66 | 196000 |
| 2025-04-01 | 10.66 | $10.65 | 24500 |
| 2025-03-31 | 10.66 | $10.67 | 23617 |
| 2025-03-28 | 10.65 | $10.64 | 146568 |
| 2025-03-27 | 10.65 | $10.63 | 72470 |
| 2025-03-26 | 10.65 | $10.65 | 33200 |
| 2025-03-25 | 10.65 | $10.64 | 428 |
| 2025-03-24 | 10.65 | $10.64 | 1946 |
| 2025-03-21 | 10.64 | $10.64 | 2400 |
| 2025-03-20 | 10.64 | $10.63 | 27700 |
| 2025-03-19 | 10.64 | $10.64 | 7370 |
| 2025-03-18 | 10.63 | $10.65 | 3800 |
| 2025-03-17 | 10.62 | $10.62 | 6247 |
| 2025-03-14 | 10.62 | $10.62 | 4034 |
| 2025-03-13 | 10.61 | $10.62 | 37434 |
| 2025-03-12 | 10.61 | $10.62 | 261708 |
| 2025-03-11 | 10.60 | $10.58 | 1839 |
| 2025-03-10 | 10.60 | $10.60 | 5000 |
| 2025-03-07 | 10.60 | $10.61 | 8985 |
| 2025-03-06 | 10.59 | $10.60 | 2900 |
| 2025-03-05 | 10.58 | $10.59 | 84242 |
| 2025-03-04 | 10.58 | $10.57 | 25081 |
| 2025-03-03 | 10.57 | $10.57 | 139500 |
| 2025-02-28 | 10.57 | $10.57 | 700 |
| 2025-02-27 | 10.57 | $10.57 | 14034 |
| 2025-02-26 | 10.57 | $10.57 | 2278 |
| 2025-02-25 | 10.56 | $10.57 | 141 |
| 2025-02-24 | 10.56 | $10.56 | 5500 |
| 2025-02-21 | 10.56 | $10.55 | 220 |
| 2025-02-20 | 10.56 | $10.56 | 203 |
| 2025-02-19 | 10.55 | $10.55 | 149 |
| 2025-02-18 | 10.55 | $10.54 | 143 |
| 2025-02-14 | 10.55 | $10.56 | 7010 |
| 2025-02-13 | 10.55 | $10.57 | 265130 |
| 2025-02-12 | 10.54 | $10.54 | 916 |
| 2025-02-11 | 10.54 | $10.54 | 154800 |
| 2025-02-10 | 10.53 | $10.53 | 8225 |
| 2025-02-07 | 10.53 | $10.54 | 364 |
| 2025-02-06 | 10.52 | $10.52 | 600 |
| 2025-02-05 | 10.52 | $10.52 | 27302 |
| 2025-02-04 | 10.52 | $10.52 | 1649 |
| 2025-02-03 | 10.52 | $10.52 | 8656 |
| 2025-01-31 | 10.52 | $10.52 | 8300 |
| 2025-01-30 | 10.52 | $10.53 | 5431 |
| 2025-01-29 | 10.52 | $10.51 | 25100 |
| 2025-01-28 | 10.52 | $10.53 | 300 |
| 2025-01-27 | 10.51 | $10.51 | 10300 |
| 2025-01-24 | 10.51 | $10.51 | 12300 |
| 2025-01-23 | 10.50 | $10.51 | 8729 |
| 2025-01-22 | 10.50 | $10.48 | 26117 |
| 2025-01-21 | 10.51 | $10.51 | 8625 |
| 2025-01-17 | 10.50 | $10.51 | 305 |
| 2025-01-16 | 10.50 | $10.49 | 93 |
| 2025-01-15 | 10.50 | $10.49 | 10216 |
| 2025-01-14 | 10.50 | $10.49 | 11300 |
| 2025-01-13 | 10.50 | $10.50 | — |
| 2025-01-10 | 10.50 | $10.50 | 149124 |
| 2025-01-08 | 10.49 | $10.48 | 6904 |
| 2025-01-07 | 10.49 | $10.48 | 3722 |
| 2025-01-06 | 10.49 | $10.49 | 1400 |
| 2025-01-03 | 10.49 | $10.49 | — |
| 2025-01-02 | 10.49 | $10.49 | 79747 |
| 2024-12-31 | 10.49 | $10.49 | 2700 |
| 2024-12-30 | 10.48 | $10.50 | 16900 |
| 2024-12-27 | 10.47 | $10.48 | 85200 |
| 2024-12-26 | 10.47 | $10.46 | 29301 |
| 2024-12-24 | 10.47 | $10.47 | 221000 |
| 2024-12-23 | 10.47 | $10.47 | 28025 |
| 2024-12-20 | 10.47 | $10.47 | 218835 |
| 2024-12-19 | 10.46 | $10.48 | 133600 |
| 2024-12-18 | 10.45 | $10.45 | 39300 |
| 2024-12-17 | 10.45 | $10.45 | 76547 |
| 2024-12-16 | 10.45 | $10.48 | 59226 |
| 2024-12-13 | 10.44 | $10.44 | 185313 |
| 2024-12-12 | 10.44 | $10.44 | 35738 |
| 2024-12-11 | 10.44 | $10.44 | 41884 |
| 2024-12-10 | 10.44 | $10.44 | 82300 |
| 2024-12-09 | 10.44 | $10.44 | 123806 |
| 2024-12-06 | 10.44 | $10.44 | 290402 |
| 2024-12-05 | 10.44 | $10.44 | 46128 |
| 2024-12-04 | 10.44 | $10.44 | 91677 |
| 2024-12-03 | 10.44 | $10.43 | 35215 |
| 2024-12-02 | 10.43 | $10.44 | 47300 |
| 2024-11-29 | 10.43 | $10.42 | 33800 |
| 2024-11-27 | 10.43 | $10.43 | 91600 |
| 2024-11-26 | 10.43 | $10.42 | 39200 |
| 2024-11-25 | 10.43 | $10.43 | 41011 |
| 2024-11-22 | 10.43 | $10.43 | 204600 |
| 2024-11-21 | 10.43 | $10.43 | 171109 |
| 2024-11-20 | 10.43 | $10.43 | 242828 |
| 2024-11-19 | 10.42 | $10.42 | 127312 |
| 2024-11-18 | 10.42 | $10.42 | 326912 |
| 2024-11-15 | 10.42 | $10.42 | 317 |
| 2024-11-14 | 10.42 | $10.41 | — |
| 2024-11-13 | 10.42 | $10.41 | 50534 |
| 2024-11-12 | 10.42 | $10.43 | 25400 |
| 2024-11-11 | 10.41 | $10.40 | 10992 |
| 2024-11-08 | 10.41 | $10.41 | 67538 |
| 2024-11-07 | 10.41 | $10.41 | 3900 |
| 2024-11-06 | 10.40 | $10.40 | 40559 |
| 2024-11-05 | 10.40 | $10.41 | 888100 |
| 2024-11-04 | 10.40 | $10.41 | 6712 |
| 2024-11-01 | 10.39 | $10.40 | 234973 |
| 2024-10-31 | 10.39 | $10.39 | 398310 |
| 2024-10-30 | 10.38 | $10.39 | 5100 |
| 2024-10-29 | 10.38 | $10.38 | 19500 |
| 2024-10-28 | 10.38 | $10.38 | 3012 |
| 2024-10-25 | 10.38 | $10.40 | 1200 |
| 2024-10-24 | 10.37 | $10.37 | 788900 |
| 2024-10-23 | 10.37 | $10.37 | 700400 |
| 2024-10-22 | 10.37 | $10.38 | 1.3M |
| 2024-10-21 | 10.36 | $10.36 | 8548 |
| 2024-10-18 | 10.36 | $10.36 | 20003 |
| 2024-10-17 | 10.36 | $10.36 | 700 |
| 2024-10-16 | 10.36 | $10.36 | — |
| 2024-10-15 | 10.36 | $10.36 | 61614 |
| 2024-10-14 | 10.36 | $10.36 | 1400 |
| 2024-10-11 | 10.36 | $10.36 | 34600 |
| 2024-10-10 | 10.36 | $10.36 | 167426 |
| 2024-10-09 | 10.37 | $10.36 | 9477 |
| 2024-10-08 | 10.37 | $10.37 | 13700 |
| 2024-10-07 | 10.36 | $10.39 | 2.1M |
| 2024-10-04 | 10.35 | $10.36 | 16400 |
| 2024-10-03 | 10.35 | $10.36 | 19328 |
| 2024-10-02 | 10.35 | $10.35 | 151700 |
| 2024-10-01 | 10.35 | $10.35 | 2735 |
| 2024-09-30 | 10.35 | $10.35 | 19514 |
| 2024-09-27 | 10.35 | $10.35 | 200 |
| 2024-09-26 | 10.35 | $10.35 | 295400 |
| 2024-09-25 | 10.35 | $10.35 | 2726 |
| 2024-09-24 | 10.35 | $10.35 | 36400 |
| 2024-09-23 | 10.35 | $10.36 | 6000 |
| 2024-09-20 | 10.35 | $10.35 | 882625 |
| 2024-09-19 | 10.35 | $10.35 | 251824 |
| 2024-09-18 | 10.35 | $10.35 | 10605 |
| 2024-09-17 | 10.35 | $10.34 | 1137 |
| 2024-09-16 | 10.35 | $10.36 | 765437 |
| 2024-09-13 | 10.35 | $10.35 | 71100 |
| 2024-09-12 | 10.35 | $10.35 | 2.0M |
| 2024-09-11 | 10.35 | $10.35 | 18900 |
| 2024-09-10 | 10.34 | $10.35 | 483500 |
| 2024-09-09 | 10.34 | $10.34 | 84900 |
| 2024-09-06 | 10.34 | $10.34 | 99500 |
| 2024-09-05 | 10.34 | $10.33 | 110620 |
| 2024-09-04 | 10.35 | $10.34 | 236436 |
| 2024-09-03 | 10.35 | $10.35 | 73600 |
| 2024-08-30 | 10.35 | $10.34 | 1200 |
| 2024-08-29 | 10.35 | $10.34 | 4.2M |
| 2024-08-28 | 10.35 | $10.34 | 3500 |
| 2024-08-27 | 10.35 | $10.34 | 11614 |
| 2024-08-26 | 10.35 | $10.34 | 12124 |
| 2024-08-23 | 10.35 | $10.34 | 208300 |
| 2024-08-22 | 10.35 | $10.35 | 72344 |
| 2024-08-21 | 10.35 | $10.35 | 82803 |
| 2024-08-20 | 10.35 | $10.34 | 155921 |
| 2024-08-19 | 10.34 | $10.36 | 294600 |
| 2024-08-16 | 10.34 | $10.33 | 3724 |
| 2024-08-15 | 10.34 | $10.34 | 5038 |
| 2024-08-14 | 10.33 | $10.32 | 120 |
| 2024-08-13 | 10.33 | $10.34 | 500 |
| 2024-08-12 | 10.33 | $10.32 | 142400 |
| 2024-08-09 | 10.33 | $10.32 | 168434 |
| 2024-08-08 | 10.33 | $10.32 | 28900 |
| 2024-08-07 | 10.32 | $10.32 | 889522 |
| 2024-08-06 | 10.32 | $10.32 | 218033 |
| 2024-08-05 | 10.32 | $10.32 | 5500 |
| 2024-08-02 | 10.32 | $10.31 | 633304 |
| 2024-08-01 | 10.32 | $10.31 | 201812 |
| 2024-07-31 | 10.32 | $10.31 | 683062 |
| 2024-07-30 | 10.31 | $10.31 | 2.4M |
| 2024-07-29 | 10.31 | $10.31 | 31000 |
| 2024-07-26 | 10.31 | $10.31 | 53400 |
| 2024-07-25 | 10.30 | $10.31 | 19142 |
| 2024-07-24 | 10.30 | $10.31 | 535722 |
| 2024-07-23 | 10.29 | $10.30 | 93118 |
| 2024-07-22 | 10.29 | $10.29 | 284097 |
| 2024-07-19 | 10.28 | $10.28 | 28574 |
| 2024-07-18 | 10.28 | $10.28 | 35115 |
| 2024-07-17 | 10.28 | $10.28 | 3962 |
| 2024-07-16 | 10.28 | $10.27 | 663055 |
| 2024-07-15 | 10.28 | $10.27 | 859 |
| 2024-07-12 | 10.27 | $10.29 | 6238 |
| 2024-07-10 | 10.27 | $10.29 | 221 |
| 2024-07-09 | 10.26 | $10.27 | 139156 |
| 2024-07-08 | 10.25 | $10.26 | 18681 |
| 2024-07-05 | 10.25 | $10.26 | 23889 |
| 2024-07-03 | 10.25 | $10.26 | 66115 |
| 2024-07-02 | 10.25 | $10.27 | 366 |
| 2024-07-01 | 10.24 | $10.26 | 12106 |
| 2024-06-28 | 10.23 | $10.24 | 5050 |
| 2024-06-27 | 10.23 | $10.24 | 901537 |
| 2024-06-26 | 10.23 | $10.23 | 755407 |
| 2024-06-25 | 10.23 | $10.23 | 4187 |
| 2024-06-24 | 10.24 | $10.23 | 13618 |
| 2024-06-21 | 10.24 | $10.23 | 18649 |
| 2024-06-20 | 10.25 | $10.23 | 93278 |
| 2024-06-18 | 10.25 | $10.25 | 3454 |
| 2024-06-17 | 10.25 | $10.24 | 3028 |
| 2024-06-14 | 10.26 | $10.25 | 9429 |
| 2024-06-13 | 10.26 | $10.26 | 530 |
| 2024-06-12 | 10.26 | $10.24 | 70793 |
| 2024-06-11 | 10.26 | $10.26 | 212221 |
| 2024-06-10 | 10.26 | $10.26 | 596 |
| 2024-06-07 | 10.26 | $10.26 | 500401 |
| 2024-06-06 | 10.26 | $10.26 | 54871 |
| 2024-06-05 | 10.26 | $10.26 | 4726 |
| 2024-06-04 | 10.26 | $10.26 | 287547 |
| 2024-06-03 | 10.26 | $10.26 | 26612 |
| 2024-05-31 | 10.26 | $10.26 | — |
| 2024-05-30 | 10.25 | $10.26 | 23331 |
| 2024-05-29 | 10.25 | $10.26 | 2045 |
| 2024-05-28 | 10.24 | $10.26 | 29913 |
| 2024-05-24 | 10.24 | $10.25 | 18196 |
| 2024-05-23 | 10.24 | $10.24 | — |
| 2024-05-22 | 10.23 | $10.24 | 60711 |
| 2024-05-21 | 10.23 | $10.24 | 111900 |
| 2024-05-20 | 10.23 | $10.22 | 4431 |
| 2024-05-17 | 10.23 | $10.22 | 5099 |
| 2024-05-16 | 10.24 | $10.23 | 136845 |
| 2024-05-15 | 10.24 | $10.24 | 51991 |
| 2024-05-14 | 10.24 | $10.23 | 18295 |
| 2024-05-13 | 10.24 | $10.23 | 1665 |
| 2024-05-10 | 10.24 | $10.23 | 3421 |
| 2024-05-09 | 10.24 | $10.23 | 42737 |
| 2024-05-08 | 10.24 | $10.23 | 171656 |
| 2024-05-07 | 10.24 | $10.23 | 4202 |
| 2024-05-06 | 10.24 | $10.23 | 3654 |
| 2024-05-03 | 10.24 | $10.24 | 87315 |
| 2024-05-02 | 10.24 | $10.24 | 51702 |
| 2024-05-01 | 10.24 | $10.23 | 411384 |
| 2024-04-30 | 10.24 | $10.24 | — |
| 2024-04-29 | 10.23 | $10.24 | 137366 |
| 2024-04-26 | 10.23 | $10.23 | 33327 |
| 2024-04-25 | 10.23 | $10.22 | 49400 |
| 2024-04-24 | 10.23 | $10.22 | 51779 |
| 2024-04-23 | 10.22 | $10.22 | 6005 |
| 2024-04-22 | 10.22 | $10.21 | 68141 |
| 2024-04-19 | 10.22 | $10.22 | 2270 |
| 2024-04-18 | 10.22 | $10.22 | 100991 |
| 2024-04-17 | 10.21 | $10.22 | 134 |
| 2024-04-16 | 10.21 | $10.21 | 993 |
| 2024-04-15 | 10.20 | $10.22 | 20056 |
| 2024-04-12 | 10.20 | $10.21 | 8536 |
| 2024-04-11 | 10.19 | $10.20 | 35266 |
| 2024-04-10 | 10.19 | $10.19 | 58703 |
| 2024-04-09 | 10.18 | $10.19 | 57595 |
| 2024-04-08 | 10.18 | $10.19 | 62196 |
| 2024-04-05 | 10.17 | $10.17 | 23255 |
| 2024-04-04 | 10.17 | $10.19 | 248527 |
| 2024-04-03 | 10.17 | $10.17 | 30623 |
| 2024-04-02 | 10.16 | $10.16 | 956 |
| 2024-04-01 | 10.17 | $10.16 | 11243 |
| 2024-03-28 | 10.17 | $10.16 | 26152 |
| 2024-03-27 | 10.17 | $10.17 | 75722 |
| 2024-03-26 | 10.17 | $10.17 | 51985 |
| 2024-03-25 | 10.16 | $10.16 | 137402 |
| 2024-03-22 | 10.16 | $10.17 | — |
| 2024-03-21 | 10.16 | $10.17 | 14168 |
| 2024-03-20 | 10.16 | $10.16 | 29086 |
| 2024-03-19 | 10.16 | $10.15 | 48775 |
| 2024-03-18 | 10.16 | $10.16 | 336473 |
| 2024-03-15 | 10.15 | $10.16 | 4538 |
| 2024-03-14 | 10.15 | $10.15 | 348491 |
| 2024-03-13 | 10.15 | $10.16 | 4925 |
| 2024-03-12 | 10.15 | $10.15 | 22053 |
| 2024-03-11 | 10.15 | $10.15 | 2707 |
| 2024-03-08 | 10.15 | $10.16 | 285726 |
| 2024-03-07 | 10.15 | $10.15 | 25000 |
| 2024-03-06 | 10.14 | $10.15 | 126385 |
| 2024-03-05 | 10.14 | $10.14 | 16501 |
| 2024-03-04 | 10.14 | $10.14 | 18823 |
| 2024-03-01 | 10.14 | $10.14 | 24731 |
| 2024-02-29 | 10.14 | $10.14 | 2.1M |
| 2024-02-28 | 10.14 | $10.13 | 2.0M |
| 2024-02-27 | 10.15 | $10.15 | 1.6M |
| 2024-02-26 | 10.15 | $10.15 | 31079 |
| 2024-02-23 | 10.14 | $10.14 | 100 |
| 2024-02-22 | 10.14 | $10.14 | 34665 |
| 2024-02-21 | 10.14 | $10.13 | 343878 |
| 2024-02-20 | 10.15 | $10.14 | 27425 |
| 2024-02-16 | 10.15 | $10.14 | 87839 |
| 2024-02-15 | 10.15 | $10.14 | — |
| 2024-02-14 | 10.15 | $10.14 | — |
| 2024-02-13 | 10.15 | $10.14 | 5374 |
| 2024-02-12 | 10.15 | $10.14 | — |
| 2024-02-09 | 10.14 | $10.14 | 4127 |
| 2024-02-08 | 10.14 | $10.14 | 255681 |
| 2024-02-07 | 10.14 | $10.14 | 84067 |
| 2024-02-06 | 10.14 | $10.14 | 6365 |
| 2024-02-05 | 10.14 | $10.13 | — |
| 2024-02-02 | 10.14 | $10.13 | 32030 |
| 2024-02-01 | 10.14 | $10.13 | 36504 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.11
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
44.31
Average
63.36
Maximum
77.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.11 | $11.46 | 5232 |
| 2026-07-23 | 62.80 | $11.45 | — |
| 2026-07-22 | 62.80 | $11.45 | — |
| 2026-07-21 | 62.80 | $11.45 | 2700 |
| 2026-07-20 | 62.80 | $11.45 | 936 |
| 2026-07-17 | 60.67 | $11.44 | 15600 |
| 2026-07-16 | 60.67 | $11.44 | 14 |
| 2026-07-15 | 58.54 | $11.43 | 300 |
| 2026-07-14 | 61.72 | $11.44 | 1700 |
| 2026-07-13 | 61.72 | $11.44 | 62 |
| 2026-07-10 | 61.72 | $11.44 | 4 |
| 2026-07-09 | 61.72 | $11.44 | 618 |
| 2026-07-08 | 59.95 | $11.43 | 54409 |
| 2026-07-07 | 58.10 | $11.42 | 5009 |
| 2026-07-06 | 60.76 | $11.43 | 28 |
| 2026-07-02 | 60.76 | $11.43 | 21 |
| 2026-07-01 | 60.76 | $11.43 | 93900 |
| 2026-06-30 | 59.16 | $11.42 | 25048 |
| 2026-06-29 | 59.16 | $11.42 | 423 |
| 2026-06-26 | 59.16 | $11.42 | 150020 |
| 2026-06-25 | 61.31 | $11.43 | 10408 |
| 2026-06-24 | 63.49 | $11.44 | 500 |
| 2026-06-23 | 57.77 | $11.40 | 323 |
| 2026-06-22 | 57.77 | $11.40 | 376 |
| 2026-06-18 | 62.17 | $11.42 | 10449 |
| 2026-06-17 | 59.21 | $11.40 | 300 |
| 2026-06-16 | 63.96 | $11.42 | — |
| 2026-06-15 | 63.96 | $11.42 | 1808 |
| 2026-06-12 | 57.87 | $11.38 | 1535 |
| 2026-06-11 | 65.79 | $11.41 | — |
| 2026-06-10 | 65.79 | $11.41 | 10917 |
| 2026-06-09 | 56.92 | $11.36 | 1000 |
| 2026-06-08 | 59.87 | $11.37 | 17 |
| 2026-06-05 | 59.87 | $11.37 | 19 |
| 2026-06-04 | 59.87 | $11.37 | 450915 |
| 2026-06-03 | 59.87 | $11.37 | 346248 |
| 2026-06-02 | 62.50 | $11.38 | 200 |
| 2026-06-01 | 52.58 | $11.33 | 6 |
| 2026-05-29 | 52.58 | $11.33 | — |
| 2026-05-28 | 52.58 | $11.33 | 212 |
| 2026-05-27 | 64.24 | $11.37 | 189700 |
| 2026-05-26 | 62.25 | $11.36 | 11410 |
| 2026-05-22 | 69.60 | $11.38 | 63511 |
| 2026-05-21 | 65.76 | $11.36 | — |
| 2026-05-20 | 65.76 | $11.36 | 524 |
| 2026-05-19 | 63.69 | $11.35 | — |
| 2026-05-18 | 63.69 | $11.35 | 17520 |
| 2026-05-15 | 59.24 | $11.33 | 260145 |
| 2026-05-14 | 62.90 | $11.34 | — |
| 2026-05-13 | 62.90 | $11.34 | 5000 |
| 2026-05-12 | 66.62 | $11.35 | 1636 |
| 2026-05-11 | 64.64 | $11.34 | 400 |
| 2026-05-08 | 64.64 | $11.34 | 632 |
| 2026-05-07 | 68.30 | $11.35 | 352200 |
| 2026-05-06 | 66.50 | $11.34 | 30 |
| 2026-05-05 | 66.50 | $11.34 | 500 |
| 2026-05-04 | 57.83 | $11.30 | 16 |
| 2026-05-01 | 57.83 | $11.30 | 600009 |
| 2026-04-30 | 52.26 | $11.28 | — |
| 2026-04-29 | 52.26 | $11.28 | 4260 |
| 2026-04-28 | 55.57 | $11.29 | 10 |
| 2026-04-27 | 55.57 | $11.29 | 9000 |
| 2026-04-24 | 55.57 | $11.29 | 5 |
| 2026-04-23 | 55.57 | $11.29 | 92454 |
| 2026-04-22 | 53.15 | $11.28 | 79 |
| 2026-04-21 | 53.15 | $11.28 | 200 |
| 2026-04-20 | 53.15 | $11.28 | 643 |
| 2026-04-17 | 55.76 | $11.29 | 6500 |
| 2026-04-16 | 68.50 | $11.33 | 237 |
| 2026-04-15 | 66.70 | $11.32 | 226 |
| 2026-04-14 | 62.62 | $11.30 | 400 |
| 2026-04-13 | 62.62 | $11.30 | 213 |
| 2026-04-10 | 60.43 | $11.29 | 800 |
| 2026-04-09 | 60.43 | $11.29 | 218 |
| 2026-04-08 | 60.43 | $11.29 | 300 |
| 2026-04-07 | 60.43 | $11.29 | 300 |
| 2026-04-06 | 58.45 | $11.28 | 300 |
| 2026-04-02 | 61.37 | $11.29 | 1 |
| 2026-04-01 | 61.37 | $11.29 | 1006 |
| 2026-03-31 | 61.37 | $11.29 | 406 |
| 2026-03-30 | 59.64 | $11.28 | 300 |
| 2026-03-27 | 59.64 | $11.28 | 1522 |
| 2026-03-26 | 59.64 | $11.28 | 600 |
| 2026-03-25 | 54.40 | $11.25 | 6528 |
| 2026-03-24 | 52.44 | $11.24 | 3600 |
| 2026-03-23 | 54.67 | $11.25 | 1325 |
| 2026-03-20 | 62.20 | $11.28 | 11497 |
| 2026-03-19 | 62.20 | $11.28 | 1042 |
| 2026-03-18 | 60.57 | $11.27 | 402 |
| 2026-03-17 | 57.04 | $11.25 | 247 |
| 2026-03-16 | 59.57 | $11.26 | 865 |
| 2026-03-13 | 55.85 | $11.24 | 11100 |
| 2026-03-12 | 55.85 | $11.24 | 300 |
| 2026-03-11 | 47.04 | $11.20 | 300 |
| 2026-03-10 | 65.72 | $11.26 | 500 |
| 2026-03-09 | 60.79 | $11.24 | 1100 |
| 2026-03-06 | 60.79 | $11.24 | 749 |
| 2026-03-05 | 60.79 | $11.24 | 600 |
| 2026-03-04 | 58.21 | $11.23 | 1314 |
| 2026-03-03 | 44.31 | $11.19 | 200 |
| 2026-03-02 | 44.31 | $11.19 | 700 |
| 2026-02-27 | 47.91 | $11.20 | 29 |
| 2026-02-26 | 47.91 | $11.20 | 220 |
| 2026-02-25 | 47.91 | $11.20 | 304 |
| 2026-02-24 | 55.65 | $11.22 | 438 |
| 2026-02-23 | 60.28 | $11.23 | 5106 |
| 2026-02-20 | 56.87 | $11.22 | 105 |
| 2026-02-19 | 56.87 | $11.22 | 1834 |
| 2026-02-18 | 61.64 | $11.23 | 270443 |
| 2026-02-17 | 61.64 | $11.23 | 1414 |
| 2026-02-13 | 66.70 | $11.24 | 227 |
| 2026-02-12 | 63.89 | $11.23 | 500 |
| 2026-02-11 | 69.46 | $11.24 | 5000 |
| 2026-02-10 | 69.46 | $11.24 | 300 |
| 2026-02-09 | 69.46 | $11.24 | 900 |
| 2026-02-06 | 64.09 | $11.22 | 1618 |
| 2026-02-05 | 69.93 | $11.23 | 1800 |
| 2026-02-04 | 69.93 | $11.23 | 80709 |
| 2026-02-03 | 67.23 | $11.22 | 100400 |
| 2026-02-02 | 67.23 | $11.22 | 33422 |
| 2026-01-30 | 67.23 | $11.22 | 150244 |
| 2026-01-29 | 67.23 | $11.22 | 150940 |
| 2026-01-28 | 72.53 | $11.23 | 120 |
| 2026-01-27 | 70.30 | $11.22 | 1108 |
| 2026-01-26 | 64.91 | $11.20 | 1229 |
| 2026-01-23 | 71.04 | $11.21 | 1.3M |
| 2026-01-22 | 71.04 | $11.21 | 6 |
| 2026-01-21 | 71.04 | $11.21 | 250144 |
| 2026-01-20 | 71.04 | $11.21 | 1200 |
| 2026-01-16 | 71.04 | $11.21 | 150312 |
| 2026-01-15 | 71.04 | $11.21 | 7000 |
| 2026-01-14 | 71.04 | $11.21 | 2843 |
| 2026-01-13 | 69.00 | $11.20 | 200 |
| 2026-01-12 | 66.77 | $11.19 | 495600 |
| 2026-01-09 | 61.52 | $11.17 | 306600 |
| 2026-01-08 | 61.52 | $11.17 | 320 |
| 2026-01-07 | 61.52 | $11.17 | 10416 |
| 2026-01-06 | 65.99 | $11.18 | 56 |
| 2026-01-05 | 65.99 | $11.18 | 429 |
| 2026-01-02 | 70.62 | $11.19 | 100 |
| 2025-12-31 | 70.62 | $11.19 | 25900 |
| 2025-12-30 | 70.62 | $11.19 | 26031 |
| 2025-12-29 | 68.74 | $11.18 | 2310 |
| 2025-12-26 | 64.41 | $11.16 | 11 |
| 2025-12-24 | 64.41 | $11.16 | 20118 |
| 2025-12-23 | 68.70 | $11.17 | 119500 |
| 2025-12-22 | 68.70 | $11.17 | 15028 |
| 2025-12-19 | 68.70 | $11.17 | 3009 |
| 2025-12-18 | 68.70 | $11.17 | 215 |
| 2025-12-17 | 68.70 | $11.17 | 10637 |
| 2025-12-16 | 68.70 | $11.17 | 54623 |
| 2025-12-15 | 68.70 | $11.17 | 176425 |
| 2025-12-12 | 68.70 | $11.17 | 5516 |
| 2025-12-11 | 68.70 | $11.17 | 17600 |
| 2025-12-10 | 65.83 | $11.15 | 49505 |
| 2025-12-09 | 62.57 | $11.13 | 330210 |
| 2025-12-08 | 60.79 | $11.12 | 692708 |
| 2025-12-05 | 58.94 | $11.11 | 4200 |
| 2025-12-04 | 57.00 | $11.10 | 4405 |
| 2025-12-03 | 57.00 | $11.10 | 39025 |
| 2025-12-02 | 62.29 | $11.12 | 240 |
| 2025-12-01 | 62.29 | $11.12 | 155800 |
| 2025-11-28 | 62.29 | $11.12 | 907 |
| 2025-11-26 | 62.29 | $11.12 | 211411 |
| 2025-11-25 | 67.38 | $11.14 | 1800 |
| 2025-11-24 | 61.39 | $11.10 | 1130 |
| 2025-11-21 | 61.39 | $11.10 | 131 |
| 2025-11-20 | 61.39 | $11.10 | 246 |
| 2025-11-19 | 61.39 | $11.10 | 610 |
| 2025-11-18 | 59.89 | $11.09 | 202 |
| 2025-11-17 | 56.69 | $11.07 | 12807 |
| 2025-11-14 | 56.69 | $11.07 | 111400 |
| 2025-11-13 | 56.69 | $11.07 | 3700 |
| 2025-11-12 | 58.69 | $11.08 | 352100 |
| 2025-11-11 | 55.71 | $11.06 | 24300 |
| 2025-11-10 | 57.69 | $11.07 | 2005 |
| 2025-11-07 | 61.86 | $11.09 | 510 |
| 2025-11-06 | 55.79 | $11.05 | 500 |
| 2025-11-05 | 55.79 | $11.05 | 2.3M |
| 2025-11-04 | 60.11 | $11.07 | 511000 |
| 2025-11-03 | 62.40 | $11.08 | 1.2M |
| 2025-10-31 | 62.40 | $11.08 | 23041 |
| 2025-10-30 | 61.06 | $11.07 | 4900 |
| 2025-10-29 | 67.96 | $11.10 | 15137 |
| 2025-10-28 | 67.96 | $11.10 | 89600 |
| 2025-10-27 | 66.84 | $11.09 | 5000 |
| 2025-10-24 | 71.63 | $11.11 | 10933 |
| 2025-10-23 | 71.63 | $11.11 | 15117 |
| 2025-10-22 | 74.03 | $11.12 | 604 |
| 2025-10-21 | 72.26 | $11.10 | 904100 |
| 2025-10-20 | 70.35 | $11.08 | 4800 |
| 2025-10-17 | 69.35 | $11.07 | 302066 |
| 2025-10-16 | 68.33 | $11.06 | 302860 |
| 2025-10-15 | 67.30 | $11.05 | 2.1M |
| 2025-10-14 | 62.67 | $11.01 | 749643 |
| 2025-10-13 | 64.85 | $11.02 | 23400 |
| 2025-10-10 | 62.37 | $11.00 | 1.4M |
| 2025-10-09 | 52.88 | $10.94 | 13867 |
| 2025-10-08 | 52.88 | $10.94 | 13948 |
| 2025-10-07 | 57.22 | $10.96 | 1500 |
| 2025-10-06 | 59.54 | $10.97 | 10635 |
| 2025-10-03 | 61.93 | $10.98 | 700 |
| 2025-10-02 | 61.93 | $10.98 | 982 |
| 2025-10-01 | 51.37 | $10.92 | 805 |
| 2025-09-30 | 49.13 | $10.91 | 43400 |
| 2025-09-29 | 66.56 | $10.97 | 827 |
| 2025-09-26 | 64.57 | $10.96 | 900 |
| 2025-09-25 | 64.57 | $10.96 | 654 |
| 2025-09-24 | 51.57 | $10.91 | 4349 |
| 2025-09-23 | 55.43 | $10.92 | 5320 |
| 2025-09-22 | 59.68 | $10.93 | 7637 |
| 2025-09-19 | 59.68 | $10.93 | 4700 |
| 2025-09-18 | 64.12 | $10.94 | 8400 |
| 2025-09-17 | 64.12 | $10.94 | 987 |
| 2025-09-16 | 64.12 | $10.94 | 8200 |
| 2025-09-15 | 64.12 | $10.94 | 600 |
| 2025-09-12 | 61.81 | $10.93 | 619 |
| 2025-09-11 | 65.84 | $10.94 | 991 |
| 2025-09-10 | 58.04 | $10.91 | 1334 |
| 2025-09-09 | 58.04 | $10.91 | 1400 |
| 2025-09-08 | 58.04 | $10.91 | 176849 |
| 2025-09-05 | 66.75 | $10.93 | 68 |
| 2025-09-04 | 66.75 | $10.93 | — |
| 2025-09-03 | 66.75 | $10.93 | 700 |
| 2025-09-02 | 66.75 | $10.93 | 689 |
| 2025-08-29 | 64.58 | $10.92 | 1016 |
| 2025-08-28 | 64.58 | $10.92 | 600 |
| 2025-08-27 | 57.01 | $10.89 | 34200 |
| 2025-08-26 | 53.88 | $10.88 | 600 |
| 2025-08-25 | 62.51 | $10.90 | 3 |
| 2025-08-22 | 62.51 | $10.90 | 500 |
| 2025-08-21 | 59.59 | $10.89 | 400 |
| 2025-08-20 | 56.36 | $10.88 | 1147 |
| 2025-08-19 | 60.99 | $10.89 | 2246 |
| 2025-08-18 | 66.16 | $10.90 | 700 |
| 2025-08-15 | 66.16 | $10.90 | 55200 |
| 2025-08-14 | 66.16 | $10.90 | 70 |
| 2025-08-13 | 66.16 | $10.90 | — |
| 2025-08-12 | 66.16 | $10.90 | 1500 |
| 2025-08-11 | 61.06 | $10.88 | 1400 |
| 2025-08-08 | 65.77 | $10.89 | 631 |
| 2025-08-07 | 63.06 | $10.88 | 21627 |
| 2025-08-06 | 63.06 | $10.88 | 18322 |
| 2025-08-05 | 60.22 | $10.87 | 1142 |
| 2025-08-04 | 64.97 | $10.88 | 1148 |
| 2025-08-01 | 64.97 | $10.88 | 600 |
| 2025-07-31 | 64.97 | $10.88 | 39712 |
| 2025-07-30 | 69.68 | $10.89 | 670 |
| 2025-07-29 | 69.68 | $10.89 | 7418 |
| 2025-07-28 | 69.68 | $10.89 | 5649 |
| 2025-07-25 | 67.67 | $10.88 | 5445 |
| 2025-07-24 | 67.67 | $10.88 | 37630 |
| 2025-07-23 | 67.67 | $10.88 | 89900 |
| 2025-07-22 | 67.67 | $10.88 | 422 |
| 2025-07-21 | 67.67 | $10.88 | 390100 |
| 2025-07-18 | 65.92 | $10.87 | 233344 |
| 2025-07-17 | 65.92 | $10.87 | 1900 |
| 2025-07-16 | 65.92 | $10.87 | 2100 |
| 2025-07-15 | 62.44 | $10.85 | 40400 |
| 2025-07-14 | 69.15 | $10.87 | 118831 |
| 2025-07-11 | 65.64 | $10.85 | 49534 |
| 2025-07-10 | 69.40 | $10.86 | 265917 |
| 2025-07-09 | 65.67 | $10.84 | 24900 |
| 2025-07-08 | 69.70 | $10.85 | 6100 |
| 2025-07-07 | 69.70 | $10.85 | 16613 |
| 2025-07-03 | 69.70 | $10.85 | 1001 |
| 2025-07-02 | 66.13 | $10.83 | 29344 |
| 2025-07-01 | 66.13 | $10.83 | 115208 |
| 2025-06-30 | 73.99 | $10.85 | 600 |
| 2025-06-27 | 72.44 | $10.84 | 600 |
| 2025-06-26 | 70.78 | $10.83 | 545 |
| 2025-06-25 | 67.00 | $10.81 | 315600 |
| 2025-06-24 | 71.38 | $10.82 | 1100 |
| 2025-06-23 | 71.38 | $10.82 | 1723 |
| 2025-06-20 | 71.38 | $10.82 | 25800 |
| 2025-06-18 | 71.38 | $10.82 | 166100 |
| 2025-06-17 | 63.63 | $10.78 | 559200 |
| 2025-06-16 | 68.00 | $10.79 | 691 |
| 2025-06-13 | 72.76 | $10.80 | 149 |
| 2025-06-12 | 72.76 | $10.80 | 2077 |
| 2025-06-11 | 66.40 | $10.77 | 77 |
| 2025-06-10 | 66.40 | $10.77 | 4102 |
| 2025-06-09 | 77.25 | $10.79 | 14941 |
| 2025-06-06 | 75.34 | $10.78 | 2700 |
| 2025-06-05 | 73.19 | $10.77 | 1148 |
| 2025-06-04 | 70.78 | $10.76 | 8521 |
| 2025-06-03 | 68.05 | $10.75 | 132 |
| 2025-06-02 | 68.05 | $10.75 | — |
| 2025-05-30 | 68.05 | $10.75 | 32226 |
| 2025-05-29 | 68.05 | $10.75 | 217 |
| 2025-05-28 | 65.42 | $10.74 | 247 |
| 2025-05-27 | 65.42 | $10.74 | 808 |
| 2025-05-23 | 65.42 | $10.74 | 500261 |
| 2025-05-22 | 65.42 | $10.74 | 500261 |
| 2025-05-21 | 65.42 | $10.74 | 662331 |
| 2025-05-20 | 69.87 | $10.75 | 1065 |
| 2025-05-19 | 67.79 | $10.74 | — |
| 2025-05-16 | 67.79 | $10.74 | — |
| 2025-05-15 | 67.79 | $10.74 | 315002 |
| 2025-05-14 | 72.06 | $10.75 | 35245 |
| 2025-05-13 | 68.26 | $10.73 | 64000 |
| 2025-05-12 | 68.26 | $10.73 | 647 |
| 2025-05-09 | 77.82 | $10.75 | 2500 |
| 2025-05-08 | 76.24 | $10.74 | 7803 |
| 2025-05-07 | 76.24 | $10.74 | 388747 |
| 2025-05-06 | 72.73 | $10.72 | 466253 |
| 2025-05-05 | 72.73 | $10.72 | 1933 |
| 2025-05-02 | 68.54 | $10.70 | 11926 |
| 2025-05-01 | 68.54 | $10.70 | 400833 |
| 2025-04-30 | 68.54 | $10.70 | 717711 |
| 2025-04-29 | 66.32 | $10.69 | 992317 |
| 2025-04-28 | 66.32 | $10.69 | 1.8M |
| 2025-04-25 | 61.40 | $10.67 | 800 |
| 2025-04-24 | 61.40 | $10.67 | 3800 |
| 2025-04-23 | 61.40 | $10.67 | 5400 |
| 2025-04-22 | 61.40 | $10.67 | 115742 |
| 2025-04-21 | 61.40 | $10.67 | 1100 |
| 2025-04-17 | 61.40 | $10.67 | 1328 |
| 2025-04-16 | 61.40 | $10.67 | 26752 |
| 2025-04-15 | 68.37 | $10.69 | 568400 |
| 2025-04-14 | 66.57 | $10.68 | 329178 |
| 2025-04-11 | 66.57 | $10.68 | 280600 |
| 2025-04-10 | 66.57 | $10.68 | 517 |
| 2025-04-09 | 60.83 | $10.65 | 3500 |
| 2025-04-08 | 64.33 | $10.66 | 9008 |
| 2025-04-07 | 64.33 | $10.66 | 6620 |
| 2025-04-04 | 64.33 | $10.66 | 3330 |
| 2025-04-03 | 64.33 | $10.66 | 29718 |
| 2025-04-02 | 64.33 | $10.66 | 196000 |
| 2025-04-01 | 62.67 | $10.65 | 24500 |
| 2025-03-31 | 68.75 | $10.67 | 23617 |
| 2025-03-28 | 63.73 | $10.64 | 146568 |
| 2025-03-27 | 61.79 | $10.63 | 72470 |
| 2025-03-26 | 68.78 | $10.65 | 33200 |
| 2025-03-25 | 67.01 | $10.64 | 428 |
| 2025-03-24 | 67.01 | $10.64 | 1946 |
| 2025-03-21 | 67.01 | $10.64 | 2400 |
| 2025-03-20 | 65.32 | $10.63 | 27700 |
| 2025-03-19 | 68.66 | $10.64 | 7370 |
| 2025-03-18 | 72.17 | $10.65 | 3800 |
| 2025-03-17 | 67.43 | $10.62 | 6247 |
| 2025-03-14 | 67.43 | $10.62 | 4034 |
| 2025-03-13 | 67.43 | $10.62 | 37434 |
| 2025-03-12 | 67.43 | $10.62 | 261708 |
| 2025-03-11 | 60.03 | $10.58 | 1839 |
| 2025-03-10 | 67.29 | $10.60 | 5000 |
| 2025-03-07 | 71.39 | $10.61 | 8985 |
| 2025-03-06 | 69.63 | $10.60 | 2900 |
| 2025-03-05 | 67.75 | $10.59 | 84242 |
| 2025-03-04 | 63.45 | $10.57 | 25081 |
| 2025-03-03 | 63.45 | $10.57 | 139500 |
| 2025-02-28 | 63.45 | $10.57 | 700 |
| 2025-02-27 | 63.45 | $10.57 | 14034 |
| 2025-02-26 | 63.45 | $10.57 | 2278 |
| 2025-02-25 | 63.45 | $10.57 | 141 |
| 2025-02-24 | 61.56 | $10.56 | 5500 |
| 2025-02-21 | 59.58 | $10.55 | 220 |
| 2025-02-20 | 62.65 | $10.56 | 203 |
| 2025-02-19 | 60.73 | $10.55 | 149 |
| 2025-02-18 | 58.71 | $10.54 | 143 |
| 2025-02-14 | 65.05 | $10.56 | 7010 |
| 2025-02-13 | 68.58 | $10.57 | 265130 |
| 2025-02-12 | 62.84 | $10.54 | 916 |
| 2025-02-11 | 62.84 | $10.54 | 154800 |
| 2025-02-10 | 60.69 | $10.53 | 8225 |
| 2025-02-07 | 64.23 | $10.54 | 364 |
| 2025-02-06 | 59.77 | $10.52 | 600 |
| 2025-02-05 | 59.77 | $10.52 | 27302 |
| 2025-02-04 | 59.77 | $10.52 | 1649 |
| 2025-02-03 | 59.77 | $10.52 | 8656 |
| 2025-01-31 | 59.77 | $10.52 | 8300 |
| 2025-01-30 | 62.80 | $10.53 | 5431 |
| 2025-01-29 | 58.83 | $10.51 | 25100 |
| 2025-01-28 | 65.46 | $10.53 | 300 |
| 2025-01-27 | 61.32 | $10.51 | 10300 |
| 2025-01-24 | 61.32 | $10.51 | 12300 |
| 2025-01-23 | 61.32 | $10.51 | 8729 |
| 2025-01-22 | 54.27 | $10.48 | 26117 |
| 2025-01-21 | 65.64 | $10.51 | 8625 |
| 2025-01-17 | 65.64 | $10.51 | 305 |
| 2025-01-16 | 60.68 | $10.49 | 93 |
| 2025-01-15 | 60.68 | $10.49 | 10216 |
| 2025-01-14 | 60.68 | $10.49 | 11300 |
| 2025-01-13 | 64.68 | $10.50 | — |
| 2025-01-10 | 64.68 | $10.50 | 149124 |
| 2025-01-08 | 59.91 | $10.48 | 6904 |
| 2025-01-07 | 59.91 | $10.48 | 3722 |
| 2025-01-06 | 63.80 | $10.49 | 1400 |
| 2025-01-03 | 63.80 | $10.49 | — |
| 2025-01-02 | 63.80 | $10.49 | 79747 |
| 2024-12-31 | 63.80 | $10.49 | 2700 |
| 2024-12-30 | 67.36 | $10.50 | 16900 |
| 2024-12-27 | 63.49 | $10.48 | 85200 |
| 2024-12-26 | 58.85 | $10.46 | 29301 |
| 2024-12-24 | 62.63 | $10.47 | 221000 |
| 2024-12-23 | 62.63 | $10.47 | 28025 |
| 2024-12-20 | 62.63 | $10.47 | 218835 |
| 2024-12-19 | 66.28 | $10.48 | 133600 |
| 2024-12-18 | 59.57 | $10.45 | 39300 |
| 2024-12-17 | 59.57 | $10.45 | 76547 |
| 2024-12-16 | 72.61 | $10.48 | 59226 |
| 2024-12-13 | 62.10 | $10.44 | 185313 |
| 2024-12-12 | 62.10 | $10.44 | 35738 |
| 2024-12-11 | 62.10 | $10.44 | 41884 |
| 2024-12-10 | 62.10 | $10.44 | 82300 |
| 2024-12-09 | 62.10 | $10.44 | 123806 |
| 2024-12-06 | 62.10 | $10.44 | 290402 |
| 2024-12-05 | 62.10 | $10.44 | 46128 |
| 2024-12-04 | 62.10 | $10.44 | 91677 |
| 2024-12-03 | 59.52 | $10.43 | 35215 |
| 2024-12-02 | 63.63 | $10.44 | 47300 |
| 2024-11-29 | 58.14 | $10.42 | 33800 |
| 2024-11-27 | 62.63 | $10.43 | 91600 |
| 2024-11-26 | 59.67 | $10.42 | 39200 |
| 2024-11-25 | 64.53 | $10.43 | 41011 |
| 2024-11-22 | 64.53 | $10.43 | 204600 |
| 2024-11-21 | 64.53 | $10.43 | 171109 |
| 2024-11-20 | 64.53 | $10.43 | 242828 |
| 2024-11-19 | 62.01 | $10.42 | 127312 |
| 2024-11-18 | 62.01 | $10.42 | 326912 |
| 2024-11-15 | 62.01 | $10.42 | 317 |
| 2024-11-14 | 59.55 | $10.41 | — |
| 2024-11-13 | 59.55 | $10.41 | 50534 |
| 2024-11-12 | 67.43 | $10.43 | 25400 |
| 2024-11-11 | 59.86 | $10.40 | 10992 |
| 2024-11-08 | 64.62 | $10.41 | 67538 |
| 2024-11-07 | 64.62 | $10.41 | 3900 |
| 2024-11-06 | 61.89 | $10.40 | 40559 |
| 2024-11-05 | 66.79 | $10.41 | 888100 |
| 2024-11-04 | 66.79 | $10.41 | 6712 |
| 2024-11-01 | 64.23 | $10.40 | 234973 |
| 2024-10-31 | 61.41 | $10.39 | 398310 |
| 2024-10-30 | 61.41 | $10.39 | 5100 |
| 2024-10-29 | 58.45 | $10.38 | 19500 |
| 2024-10-28 | 58.45 | $10.38 | 3012 |
| 2024-10-25 | 67.84 | $10.40 | 1200 |
| 2024-10-24 | 58.29 | $10.37 | 788900 |
| 2024-10-23 | 58.29 | $10.37 | 700400 |
| 2024-10-22 | 64.00 | $10.38 | 1.3M |
| 2024-10-21 | 55.77 | $10.36 | 8548 |
| 2024-10-18 | 55.77 | $10.36 | 20003 |
| 2024-10-17 | 55.77 | $10.36 | 700 |
| 2024-10-16 | 55.77 | $10.36 | — |
| 2024-10-15 | 55.77 | $10.36 | 61614 |
| 2024-10-14 | 55.77 | $10.36 | 1400 |
| 2024-10-11 | 55.77 | $10.36 | 34600 |
| 2024-10-10 | 55.77 | $10.36 | 167426 |
| 2024-10-09 | 55.77 | $10.36 | 9477 |
| 2024-10-08 | 60.10 | $10.37 | 13700 |
| 2024-10-07 | 70.51 | $10.39 | 2.1M |
| 2024-10-04 | 60.85 | $10.36 | 16400 |
| 2024-10-03 | 60.85 | $10.36 | 19328 |
| 2024-10-02 | 56.56 | $10.35 | 151700 |
| 2024-10-01 | 56.56 | $10.35 | 2735 |
| 2024-09-30 | 56.56 | $10.35 | 19514 |
| 2024-09-27 | 56.56 | $10.35 | 200 |
| 2024-09-26 | 56.56 | $10.35 | 295400 |
| 2024-09-25 | 56.56 | $10.35 | 2726 |
| 2024-09-24 | 56.56 | $10.35 | 36400 |
| 2024-09-23 | 61.24 | $10.36 | 6000 |
| 2024-09-20 | 57.93 | $10.35 | 882625 |
| 2024-09-19 | 57.93 | $10.35 | 251824 |
| 2024-09-18 | 57.93 | $10.35 | 10605 |
| 2024-09-17 | 54.61 | $10.34 | 1137 |
| 2024-09-16 | 64.25 | $10.36 | 765437 |
| 2024-09-13 | 60.98 | $10.35 | 71100 |
| 2024-09-12 | 60.98 | $10.35 | 2.0M |
| 2024-09-11 | 60.98 | $10.35 | 18900 |
| 2024-09-10 | 60.98 | $10.35 | 483500 |
| 2024-09-09 | 57.84 | $10.34 | 84900 |
| 2024-09-06 | 57.84 | $10.34 | 99500 |
| 2024-09-05 | 54.54 | $10.33 | 110620 |
| 2024-09-04 | 58.92 | $10.34 | 236436 |
| 2024-09-03 | 63.79 | $10.35 | 73600 |
| 2024-08-30 | 60.71 | $10.34 | 1200 |
| 2024-08-29 | 60.71 | $10.34 | 4.2M |
| 2024-08-28 | 60.71 | $10.34 | 3500 |
| 2024-08-27 | 60.71 | $10.34 | 11614 |
| 2024-08-26 | 60.71 | $10.34 | 12124 |
| 2024-08-23 | 60.71 | $10.34 | 208300 |
| 2024-08-22 | 64.77 | $10.35 | 72344 |
| 2024-08-21 | 64.77 | $10.35 | 82803 |
| 2024-08-20 | 62.50 | $10.34 | 155921 |
| 2024-08-19 | 71.19 | $10.36 | 294600 |
| 2024-08-16 | 64.07 | $10.33 | 3724 |
| 2024-08-15 | 69.51 | $10.34 | 5038 |
| 2024-08-14 | 63.65 | $10.32 | 120 |
| 2024-08-13 | 77.87 | $10.34 | 500 |
| 2024-08-12 | 71.91 | $10.32 | 142400 |
| 2024-08-09 | 71.91 | $10.32 | 168434 |
| 2024-08-08 | 71.91 | $10.32 | 28900 |
| 2024-08-07 | 71.91 | $10.32 | 889522 |
| 2024-08-06 | 71.91 | $10.32 | 218033 |
| 2024-08-05 | 71.91 | $10.32 | 5500 |
| 2024-08-02 | 68.82 | $10.31 | 633304 |
| 2024-08-01 | 68.82 | $10.31 | 201812 |
| 2024-07-31 | 68.82 | $10.31 | 683062 |
| 2024-07-30 | 68.82 | $10.31 | 2.4M |
| 2024-07-29 | 68.82 | $10.31 | 31000 |
| 2024-07-26 | 68.82 | $10.31 | 53400 |
| 2024-07-25 | 68.82 | $10.31 | 19142 |
| 2024-07-24 | 68.82 | $10.31 | 535722 |
| 2024-07-23 | 66.37 | $10.30 | 93118 |
| 2024-07-22 | 63.65 | $10.29 | 284097 |
| 2024-07-19 | 60.64 | $10.28 | 28574 |
| 2024-07-18 | 60.64 | $10.28 | 35115 |
| 2024-07-17 | 60.64 | $10.28 | 3962 |
| 2024-07-16 | 57.62 | $10.27 | 663055 |
| 2024-07-15 | 57.62 | $10.27 | 859 |
| 2024-07-12 | 66.87 | $10.29 | 6238 |
| 2024-07-10 | 66.87 | $10.29 | 221 |
| 2024-07-09 | 61.26 | $10.27 | 139156 |
| 2024-07-08 | 57.86 | $10.26 | 18681 |
| 2024-07-05 | 57.86 | $10.26 | 23889 |
| 2024-07-03 | 57.86 | $10.26 | 66115 |
| 2024-07-02 | 62.56 | $10.27 | 366 |
| 2024-07-01 | 59.43 | $10.26 | 12106 |
| 2024-06-28 | 51.78 | $10.24 | 5050 |
| 2024-06-27 | 51.78 | $10.24 | 901537 |
| 2024-06-26 | 47.29 | $10.23 | 755407 |
| 2024-06-25 | 47.29 | $10.23 | 4187 |
| 2024-06-24 | 47.29 | $10.23 | 13618 |
| 2024-06-21 | 47.29 | $10.23 | 18649 |
| 2024-06-20 | 47.29 | $10.23 | 93278 |
| 2024-06-18 | 55.25 | $10.25 | 3454 |
| 2024-06-17 | 51.36 | $10.24 | 3028 |
| 2024-06-14 | 55.98 | $10.25 | 9429 |
| 2024-06-13 | 61.21 | $10.26 | 530 |
| 2024-06-12 | 52.84 | $10.24 | 70793 |
| 2024-06-11 | 66.47 | $10.26 | 212221 |
| 2024-06-10 | 66.47 | $10.26 | 596 |
| 2024-06-07 | 66.47 | $10.26 | 500401 |
| 2024-06-06 | 66.47 | $10.26 | 54871 |
| 2024-06-05 | 66.96 | $10.26 | 4726 |
| 2024-06-04 | 66.73 | $10.26 | 287547 |
| 2024-06-03 | 68.04 | $10.26 | 26612 |
| 2024-05-31 | 67.43 | $10.26 | — |
| 2024-05-30 | 67.43 | $10.26 | 23331 |
| 2024-05-29 | 67.43 | $10.26 | 2045 |
| 2024-05-28 | 66.05 | $10.26 | 29913 |
| 2024-05-24 | 64.62 | $10.25 | 18196 |
| 2024-05-23 | 61.55 | $10.24 | — |
| 2024-05-22 | 61.55 | $10.24 | 60711 |
| 2024-05-21 | 59.98 | $10.24 | 111900 |
| 2024-05-20 | 54.73 | $10.22 | 4431 |
| 2024-05-17 | 54.73 | $10.22 | 5099 |
| 2024-05-16 | 59.43 | $10.23 | 136845 |
| 2024-05-15 | 64.70 | $10.24 | 51991 |
| 2024-05-14 | 61.45 | $10.23 | 18295 |
| 2024-05-13 | 63.68 | $10.23 | 1665 |
| 2024-05-10 | 62.38 | $10.23 | 3421 |
| 2024-05-09 | 60.72 | $10.23 | 42737 |
| 2024-05-08 | 63.38 | $10.23 | 171656 |
| 2024-05-07 | 63.38 | $10.23 | 4202 |
| 2024-05-06 | 63.38 | $10.23 | 3654 |
| 2024-05-03 | 65.86 | $10.24 | 87315 |
| 2024-05-02 | 65.86 | $10.24 | 51702 |
| 2024-05-01 | 63.27 | $10.23 | 411384 |
| 2024-04-30 | 70.94 | $10.24 | — |
| 2024-04-29 | 69.78 | $10.24 | 137366 |
| 2024-04-26 | 67.30 | $10.23 | 33327 |
| 2024-04-25 | 64.53 | $10.22 | 49400 |
| 2024-04-24 | 67.23 | $10.22 | 51779 |
| 2024-04-23 | 67.23 | $10.22 | 6005 |
| 2024-04-22 | 64.55 | $10.21 | 68141 |
| 2024-04-19 | 69.99 | $10.22 | 2270 |
| 2024-04-18 | 69.99 | $10.22 | 100991 |
| 2024-04-17 | 69.99 | $10.22 | 134 |
| 2024-04-16 | 67.65 | $10.21 | 993 |
| 2024-04-15 | 70.25 | $10.22 | 20056 |
| 2024-04-12 | 69.12 | $10.21 | 8536 |
| 2024-04-11 | 66.73 | $10.20 | 35266 |
| 2024-04-10 | 64.09 | $10.19 | 58703 |
| 2024-04-09 | 64.09 | $10.19 | 57595 |
| 2024-04-08 | 64.09 | $10.19 | 62196 |
| 2024-04-05 | 58.43 | $10.17 | 23255 |
| 2024-04-04 | 65.82 | $10.19 | 248527 |
| 2024-04-03 | 61.15 | $10.17 | 30623 |
| 2024-04-02 | 57.47 | $10.16 | 956 |
| 2024-04-01 | 57.47 | $10.16 | 11243 |
| 2024-03-28 | 55.57 | $10.16 | 26152 |
| 2024-03-27 | 63.68 | $10.17 | 75722 |
| 2024-03-26 | 63.68 | $10.17 | 51985 |
| 2024-03-25 | 60.18 | $10.16 | 137402 |
| 2024-03-22 | 66.24 | $10.17 | — |
| 2024-03-21 | 66.24 | $10.17 | 14168 |
| 2024-03-20 | 62.86 | $10.16 | 29086 |
| 2024-03-19 | 58.97 | $10.15 | 48775 |
| 2024-03-18 | 65.49 | $10.16 | 336473 |
| 2024-03-15 | 65.49 | $10.16 | 4538 |
| 2024-03-14 | 61.66 | $10.15 | 348491 |
| 2024-03-13 | 65.10 | $10.16 | 4925 |
| 2024-03-12 | 63.15 | $10.15 | 22053 |
| 2024-03-11 | 63.15 | $10.15 | 2707 |
| 2024-03-08 | 68.31 | $10.16 | 285726 |
| 2024-03-07 | 65.64 | $10.15 | 25000 |
| 2024-03-06 | 65.64 | $10.15 | 126385 |
| 2024-03-05 | 61.77 | $10.14 | 16501 |
| 2024-03-04 | 61.77 | $10.14 | 18823 |
| 2024-03-01 | 62.21 | $10.14 | 24731 |
| 2024-02-29 | 61.95 | $10.14 | 2.1M |
| 2024-02-28 | 58.05 | $10.13 | 2.0M |
| 2024-02-27 | 72.11 | $10.15 | 1.6M |
| 2024-02-26 | 72.11 | $10.15 | 31079 |
| 2024-02-23 | 68.68 | $10.14 | 100 |
| 2024-02-22 | 68.68 | $10.14 | 34665 |
| 2024-02-21 | 64.78 | $10.13 | 343878 |
| 2024-02-20 | 73.48 | $10.14 | 27425 |
| 2024-02-16 | 73.48 | $10.14 | 87839 |
| 2024-02-15 | 73.48 | $10.14 | — |
| 2024-02-14 | 73.48 | $10.14 | — |
| 2024-02-13 | 73.48 | $10.14 | 5374 |
| 2024-02-12 | 73.48 | $10.14 | — |
| 2024-02-09 | 73.48 | $10.14 | 4127 |
| 2024-02-08 | 73.48 | $10.14 | 255681 |
| 2024-02-07 | 73.48 | $10.14 | 84067 |
| 2024-02-06 | 73.48 | $10.14 | 6365 |
| 2024-02-05 | 71.16 | $10.13 | — |
| 2024-02-02 | 71.16 | $10.13 | 32030 |
| 2024-02-01 | 71.16 | $10.13 | 36504 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-24
Close Price
$11.46
Vol: 5232
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-24.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 0.00 | $11.46 | 5232 |
| 2026-07-23 | 0.00 | $11.45 | — |
| 2026-07-22 | 0.00 | $11.45 | — |
| 2026-07-21 | 0.00 | $11.45 | 2700 |
| 2026-07-20 | 0.00 | $11.45 | 936 |
| 2026-07-17 | -14.29 | $11.44 | 15600 |
| 2026-07-16 | -14.29 | $11.44 | 14 |
| 2026-07-15 | -28.57 | $11.43 | 300 |
| 2026-07-14 | -14.29 | $11.44 | 1700 |
| 2026-07-13 | -11.11 | $11.44 | 62 |
| 2026-07-10 | -11.11 | $11.44 | 4 |
| 2026-07-09 | -11.11 | $11.44 | 618 |
| 2026-07-08 | -22.22 | $11.43 | 54409 |
| 2026-07-07 | -33.33 | $11.42 | 5009 |
| 2026-07-06 | -22.22 | $11.43 | 28 |
| 2026-07-02 | -22.22 | $11.43 | 21 |
| 2026-07-01 | -22.22 | $11.43 | 93900 |
| 2026-06-30 | -33.33 | $11.42 | 25048 |
| 2026-06-29 | -25.00 | $11.42 | 423 |
| 2026-06-26 | -25.00 | $11.42 | 150020 |
| 2026-06-25 | -16.67 | $11.43 | 10408 |
| 2026-06-24 | -8.33 | $11.44 | 500 |
| 2026-06-23 | -36.36 | $11.40 | 323 |
| 2026-06-22 | -36.36 | $11.40 | 376 |
| 2026-06-18 | -18.18 | $11.42 | 10449 |
| 2026-06-17 | -36.36 | $11.40 | 300 |
| 2026-06-16 | 0.00 | $11.42 | — |
| 2026-06-15 | 0.00 | $11.42 | 1808 |
| 2026-06-12 | -37.50 | $11.38 | 1535 |
| 2026-06-11 | 0.00 | $11.41 | — |
| 2026-06-10 | 0.00 | $11.41 | 10917 |
| 2026-06-09 | -50.00 | $11.36 | 1000 |
| 2026-06-08 | -37.50 | $11.37 | 17 |
| 2026-06-05 | -37.50 | $11.37 | 19 |
| 2026-06-04 | -37.50 | $11.37 | 450915 |
| 2026-06-03 | -28.57 | $11.37 | 346248 |
| 2026-06-02 | 0.00 | $11.38 | 200 |
| 2026-06-01 | -62.50 | $11.33 | 6 |
| 2026-05-29 | -62.50 | $11.33 | — |
| 2026-05-28 | -50.00 | $11.33 | 212 |
| 2026-05-27 | -10.00 | $11.37 | 189700 |
| 2026-05-26 | -20.00 | $11.36 | 11410 |
| 2026-05-22 | 0.00 | $11.38 | 63511 |
| 2026-05-21 | 0.00 | $11.36 | — |
| 2026-05-20 | 0.00 | $11.36 | 524 |
| 2026-05-19 | 0.00 | $11.35 | — |
| 2026-05-18 | 0.00 | $11.35 | 17520 |
| 2026-05-15 | -28.57 | $11.33 | 260145 |
| 2026-05-14 | -14.29 | $11.34 | — |
| 2026-05-13 | -12.50 | $11.34 | 5000 |
| 2026-05-12 | 0.00 | $11.35 | 1636 |
| 2026-05-11 | -11.11 | $11.34 | 400 |
| 2026-05-08 | -10.00 | $11.34 | 632 |
| 2026-05-07 | 0.00 | $11.35 | 352200 |
| 2026-05-06 | 0.00 | $11.34 | 30 |
| 2026-05-05 | 0.00 | $11.34 | 500 |
| 2026-05-04 | -40.00 | $11.30 | 16 |
| 2026-05-01 | -40.00 | $11.30 | 600009 |
| 2026-04-30 | -60.00 | $11.28 | — |
| 2026-04-29 | -60.00 | $11.28 | 4260 |
| 2026-04-28 | -50.00 | $11.29 | 10 |
| 2026-04-27 | -50.00 | $11.29 | 9000 |
| 2026-04-24 | -50.00 | $11.29 | 5 |
| 2026-04-23 | -38.46 | $11.29 | 92454 |
| 2026-04-22 | -46.15 | $11.28 | 79 |
| 2026-04-21 | -46.15 | $11.28 | 200 |
| 2026-04-20 | -46.15 | $11.28 | 643 |
| 2026-04-17 | -38.46 | $11.29 | 6500 |
| 2026-04-16 | 0.00 | $11.33 | 237 |
| 2026-04-15 | 0.00 | $11.32 | 226 |
| 2026-04-14 | 0.00 | $11.30 | 400 |
| 2026-04-13 | 0.00 | $11.30 | 213 |
| 2026-04-10 | 0.00 | $11.29 | 800 |
| 2026-04-09 | 0.00 | $11.29 | 218 |
| 2026-04-08 | 0.00 | $11.29 | 300 |
| 2026-04-07 | 0.00 | $11.29 | 300 |
| 2026-04-06 | -11.11 | $11.28 | 300 |
| 2026-04-02 | 0.00 | $11.29 | 1 |
| 2026-04-01 | 0.00 | $11.29 | 1006 |
| 2026-03-31 | 0.00 | $11.29 | 406 |
| 2026-03-30 | -10.00 | $11.28 | 300 |
| 2026-03-27 | -10.00 | $11.28 | 1522 |
| 2026-03-26 | -10.00 | $11.28 | 600 |
| 2026-03-25 | -40.00 | $11.25 | 6528 |
| 2026-03-24 | -50.00 | $11.24 | 3600 |
| 2026-03-23 | -40.00 | $11.25 | 1325 |
| 2026-03-20 | 0.00 | $11.28 | 11497 |
| 2026-03-19 | 0.00 | $11.28 | 1042 |
| 2026-03-18 | 0.00 | $11.27 | 402 |
| 2026-03-17 | -25.00 | $11.25 | 247 |
| 2026-03-16 | -12.50 | $11.26 | 865 |
| 2026-03-13 | -37.50 | $11.24 | 11100 |
| 2026-03-12 | -28.57 | $11.24 | 300 |
| 2026-03-11 | -85.71 | $11.20 | 300 |
| 2026-03-10 | 0.00 | $11.26 | 500 |
| 2026-03-09 | 0.00 | $11.24 | 1100 |
| 2026-03-06 | 0.00 | $11.24 | 749 |
| 2026-03-05 | 0.00 | $11.24 | 600 |
| 2026-03-04 | -20.00 | $11.23 | 1314 |
| 2026-03-03 | -100.00 | $11.19 | 200 |
| 2026-03-02 | -100.00 | $11.19 | 700 |
| 2026-02-27 | -100.00 | $11.20 | 29 |
| 2026-02-26 | -100.00 | $11.20 | 220 |
| 2026-02-25 | -100.00 | $11.20 | 304 |
| 2026-02-24 | -22.22 | $11.22 | 438 |
| 2026-02-23 | -11.11 | $11.23 | 5106 |
| 2026-02-20 | -22.22 | $11.22 | 105 |
| 2026-02-19 | -22.22 | $11.22 | 1834 |
| 2026-02-18 | -11.11 | $11.23 | 270443 |
| 2026-02-17 | -11.11 | $11.23 | 1414 |
| 2026-02-13 | 0.00 | $11.24 | 227 |
| 2026-02-12 | -11.11 | $11.23 | 500 |
| 2026-02-11 | 0.00 | $11.24 | 5000 |
| 2026-02-10 | 0.00 | $11.24 | 300 |
| 2026-02-09 | 0.00 | $11.24 | 900 |
| 2026-02-06 | -22.22 | $11.22 | 1618 |
| 2026-02-05 | 0.00 | $11.23 | 1800 |
| 2026-02-04 | 0.00 | $11.23 | 80709 |
| 2026-02-03 | -12.50 | $11.22 | 100400 |
| 2026-02-02 | -12.50 | $11.22 | 33422 |
| 2026-01-30 | -12.50 | $11.22 | 150244 |
| 2026-01-29 | -9.09 | $11.22 | 150940 |
| 2026-01-28 | 0.00 | $11.23 | 120 |
| 2026-01-27 | 0.00 | $11.22 | 1108 |
| 2026-01-26 | -20.00 | $11.20 | 1229 |
| 2026-01-23 | -10.00 | $11.21 | 1.3M |
| 2026-01-22 | -10.00 | $11.21 | 6 |
| 2026-01-21 | -10.00 | $11.21 | 250144 |
| 2026-01-20 | -10.00 | $11.21 | 1200 |
| 2026-01-16 | -10.00 | $11.21 | 150312 |
| 2026-01-15 | -10.00 | $11.21 | 7000 |
| 2026-01-14 | -10.00 | $11.21 | 2843 |
| 2026-01-13 | -20.00 | $11.20 | 200 |
| 2026-01-12 | -30.00 | $11.19 | 495600 |
| 2026-01-09 | -28.57 | $11.17 | 306600 |
| 2026-01-08 | -28.57 | $11.17 | 320 |
| 2026-01-07 | -28.57 | $11.17 | 10416 |
| 2026-01-06 | -14.29 | $11.18 | 56 |
| 2026-01-05 | -12.50 | $11.18 | 429 |
| 2026-01-02 | 0.00 | $11.19 | 100 |
| 2025-12-31 | 0.00 | $11.19 | 25900 |
| 2025-12-30 | 0.00 | $11.19 | 26031 |
| 2025-12-29 | 0.00 | $11.18 | 2310 |
| 2025-12-26 | -12.50 | $11.16 | 11 |
| 2025-12-24 | -12.50 | $11.16 | 20118 |
| 2025-12-23 | -6.25 | $11.17 | 119500 |
| 2025-12-22 | 0.00 | $11.17 | 15028 |
| 2025-12-19 | 0.00 | $11.17 | 3009 |
| 2025-12-18 | 0.00 | $11.17 | 215 |
| 2025-12-17 | 0.00 | $11.17 | 10637 |
| 2025-12-16 | 0.00 | $11.17 | 54623 |
| 2025-12-15 | 0.00 | $11.17 | 176425 |
| 2025-12-12 | 0.00 | $11.17 | 5516 |
| 2025-12-11 | 0.00 | $11.17 | 17600 |
| 2025-12-10 | 0.00 | $11.15 | 49505 |
| 2025-12-09 | -8.33 | $11.13 | 330210 |
| 2025-12-08 | -16.67 | $11.12 | 692708 |
| 2025-12-05 | -25.00 | $11.11 | 4200 |
| 2025-12-04 | -33.33 | $11.10 | 4405 |
| 2025-12-03 | -33.33 | $11.10 | 39025 |
| 2025-12-02 | -14.29 | $11.12 | 240 |
| 2025-12-01 | -14.29 | $11.12 | 155800 |
| 2025-11-28 | -14.29 | $11.12 | 907 |
| 2025-11-26 | -14.29 | $11.12 | 211411 |
| 2025-11-25 | 0.00 | $11.14 | 1800 |
| 2025-11-24 | -16.67 | $11.10 | 1130 |
| 2025-11-21 | -16.67 | $11.10 | 131 |
| 2025-11-20 | -16.67 | $11.10 | 246 |
| 2025-11-19 | -16.67 | $11.10 | 610 |
| 2025-11-18 | -25.00 | $11.09 | 202 |
| 2025-11-17 | -41.67 | $11.07 | 12807 |
| 2025-11-14 | -41.67 | $11.07 | 111400 |
| 2025-11-13 | -41.67 | $11.07 | 3700 |
| 2025-11-12 | -33.33 | $11.08 | 352100 |
| 2025-11-11 | -50.00 | $11.06 | 24300 |
| 2025-11-10 | -41.67 | $11.07 | 2005 |
| 2025-11-07 | -20.00 | $11.09 | 510 |
| 2025-11-06 | -46.67 | $11.05 | 500 |
| 2025-11-05 | -38.89 | $11.05 | 2.3M |
| 2025-11-04 | -27.78 | $11.07 | 511000 |
| 2025-11-03 | -22.22 | $11.08 | 1.2M |
| 2025-10-31 | -16.00 | $11.08 | 23041 |
| 2025-10-30 | -20.00 | $11.07 | 4900 |
| 2025-10-29 | -8.00 | $11.10 | 15137 |
| 2025-10-28 | -8.00 | $11.10 | 89600 |
| 2025-10-27 | -12.00 | $11.09 | 5000 |
| 2025-10-24 | -4.00 | $11.11 | 10933 |
| 2025-10-23 | -4.00 | $11.11 | 15117 |
| 2025-10-22 | 0.00 | $11.12 | 604 |
| 2025-10-21 | -4.17 | $11.10 | 904100 |
| 2025-10-20 | 0.00 | $11.08 | 4800 |
| 2025-10-17 | -4.76 | $11.07 | 302066 |
| 2025-10-16 | -5.00 | $11.06 | 302860 |
| 2025-10-15 | -10.00 | $11.05 | 2.1M |
| 2025-10-14 | -6.67 | $11.01 | 749643 |
| 2025-10-13 | 0.00 | $11.02 | 23400 |
| 2025-10-10 | -7.14 | $11.00 | 1.4M |
| 2025-10-09 | -36.36 | $10.94 | 13867 |
| 2025-10-08 | -36.36 | $10.94 | 13948 |
| 2025-10-07 | -18.18 | $10.96 | 1500 |
| 2025-10-06 | -9.09 | $10.97 | 10635 |
| 2025-10-03 | 0.00 | $10.98 | 700 |
| 2025-10-02 | 0.00 | $10.98 | 982 |
| 2025-10-01 | -75.00 | $10.92 | 805 |
| 2025-09-30 | -87.50 | $10.91 | 43400 |
| 2025-09-29 | -12.50 | $10.97 | 827 |
| 2025-09-26 | -22.22 | $10.96 | 900 |
| 2025-09-25 | -22.22 | $10.96 | 654 |
| 2025-09-24 | -77.78 | $10.91 | 4349 |
| 2025-09-23 | -60.00 | $10.92 | 5320 |
| 2025-09-22 | -37.50 | $10.93 | 7637 |
| 2025-09-19 | -37.50 | $10.93 | 4700 |
| 2025-09-18 | 0.00 | $10.94 | 8400 |
| 2025-09-17 | 0.00 | $10.94 | 987 |
| 2025-09-16 | 0.00 | $10.94 | 8200 |
| 2025-09-15 | 0.00 | $10.94 | 600 |
| 2025-09-12 | -14.29 | $10.93 | 619 |
| 2025-09-11 | 0.00 | $10.94 | 991 |
| 2025-09-10 | -33.33 | $10.91 | 1334 |
| 2025-09-09 | -33.33 | $10.91 | 1400 |
| 2025-09-08 | -33.33 | $10.91 | 176849 |
| 2025-09-05 | 0.00 | $10.93 | 68 |
| 2025-09-04 | 0.00 | $10.93 | — |
| 2025-09-03 | 0.00 | $10.93 | 700 |
| 2025-09-02 | 0.00 | $10.93 | 689 |
| 2025-08-29 | 0.00 | $10.92 | 1016 |
| 2025-08-28 | 0.00 | $10.92 | 600 |
| 2025-08-27 | -60.00 | $10.89 | 34200 |
| 2025-08-26 | -66.67 | $10.88 | 600 |
| 2025-08-25 | 0.00 | $10.90 | 3 |
| 2025-08-22 | 0.00 | $10.90 | 500 |
| 2025-08-21 | -33.33 | $10.89 | 400 |
| 2025-08-20 | -66.67 | $10.88 | 1147 |
| 2025-08-19 | -33.33 | $10.89 | 2246 |
| 2025-08-18 | 0.00 | $10.90 | 700 |
| 2025-08-15 | 0.00 | $10.90 | 55200 |
| 2025-08-14 | 0.00 | $10.90 | 70 |
| 2025-08-13 | 0.00 | $10.90 | — |
| 2025-08-12 | 0.00 | $10.90 | 1500 |
| 2025-08-11 | -25.00 | $10.88 | 1400 |
| 2025-08-08 | 0.00 | $10.89 | 631 |
| 2025-08-07 | -20.00 | $10.88 | 21627 |
| 2025-08-06 | -20.00 | $10.88 | 18322 |
| 2025-08-05 | -40.00 | $10.87 | 1142 |
| 2025-08-04 | -20.00 | $10.88 | 1148 |
| 2025-08-01 | -20.00 | $10.88 | 600 |
| 2025-07-31 | -20.00 | $10.88 | 39712 |
| 2025-07-30 | 0.00 | $10.89 | 670 |
| 2025-07-29 | 0.00 | $10.89 | 7418 |
| 2025-07-28 | 0.00 | $10.89 | 5649 |
| 2025-07-25 | 0.00 | $10.88 | 5445 |
| 2025-07-24 | 0.00 | $10.88 | 37630 |
| 2025-07-23 | 0.00 | $10.88 | 89900 |
| 2025-07-22 | -12.50 | $10.88 | 422 |
| 2025-07-21 | -12.50 | $10.88 | 390100 |
| 2025-07-18 | -50.00 | $10.87 | 233344 |
| 2025-07-17 | -46.15 | $10.87 | 1900 |
| 2025-07-16 | -26.09 | $10.87 | 2100 |
| 2025-07-15 | -34.78 | $10.85 | 40400 |
| 2025-07-14 | -26.09 | $10.87 | 118831 |
| 2025-07-11 | -34.78 | $10.85 | 49534 |
| 2025-07-10 | -30.43 | $10.86 | 265917 |
| 2025-07-09 | -39.13 | $10.84 | 24900 |
| 2025-07-08 | -34.78 | $10.85 | 6100 |
| 2025-07-07 | -34.78 | $10.85 | 16613 |
| 2025-07-03 | -34.78 | $10.85 | 1001 |
| 2025-07-02 | -43.48 | $10.83 | 29344 |
| 2025-07-01 | -43.48 | $10.83 | 115208 |
| 2025-06-30 | -34.78 | $10.85 | 600 |
| 2025-06-27 | -39.13 | $10.84 | 600 |
| 2025-06-26 | -43.48 | $10.83 | 545 |
| 2025-06-25 | -52.17 | $10.81 | 315600 |
| 2025-06-24 | -47.83 | $10.82 | 1100 |
| 2025-06-23 | -47.83 | $10.82 | 1723 |
| 2025-06-20 | -47.83 | $10.82 | 25800 |
| 2025-06-18 | -7.69 | $10.82 | 166100 |
| 2025-06-17 | -38.46 | $10.78 | 559200 |
| 2025-06-16 | -40.00 | $10.79 | 691 |
| 2025-06-13 | -30.00 | $10.80 | 149 |
| 2025-06-12 | -30.00 | $10.80 | 2077 |
| 2025-06-11 | -50.00 | $10.77 | 77 |
| 2025-06-10 | -50.00 | $10.77 | 4102 |
| 2025-06-09 | 0.00 | $10.79 | 14941 |
| 2025-06-06 | 0.00 | $10.78 | 2700 |
| 2025-06-05 | 0.00 | $10.77 | 1148 |
| 2025-06-04 | 0.00 | $10.76 | 8521 |
| 2025-06-03 | 0.00 | $10.75 | 132 |
| 2025-06-02 | 0.00 | $10.75 | — |
| 2025-05-30 | 0.00 | $10.75 | 32226 |
| 2025-05-29 | 0.00 | $10.75 | 217 |
| 2025-05-28 | -20.00 | $10.74 | 247 |
| 2025-05-27 | -16.67 | $10.74 | 808 |
| 2025-05-23 | -14.29 | $10.74 | 500261 |
| 2025-05-22 | -12.50 | $10.74 | 500261 |
| 2025-05-21 | -12.50 | $10.74 | 662331 |
| 2025-05-20 | 0.00 | $10.75 | 1065 |
| 2025-05-19 | -12.50 | $10.74 | — |
| 2025-05-16 | -12.50 | $10.74 | — |
| 2025-05-15 | -12.50 | $10.74 | 315002 |
| 2025-05-14 | 0.00 | $10.75 | 35245 |
| 2025-05-13 | -22.22 | $10.73 | 64000 |
| 2025-05-12 | -38.46 | $10.73 | 647 |
| 2025-05-09 | -23.08 | $10.75 | 2500 |
| 2025-05-08 | -30.77 | $10.74 | 7803 |
| 2025-05-07 | -30.77 | $10.74 | 388747 |
| 2025-05-06 | -46.15 | $10.72 | 466253 |
| 2025-05-05 | -46.15 | $10.72 | 1933 |
| 2025-05-02 | -61.54 | $10.70 | 11926 |
| 2025-05-01 | -61.54 | $10.70 | 400833 |
| 2025-04-30 | -61.54 | $10.70 | 717711 |
| 2025-04-29 | -69.23 | $10.69 | 992317 |
| 2025-04-28 | -69.23 | $10.69 | 1.8M |
| 2025-04-25 | -78.57 | $10.67 | 800 |
| 2025-04-24 | -68.75 | $10.67 | 3800 |
| 2025-04-23 | -68.75 | $10.67 | 5400 |
| 2025-04-22 | -68.75 | $10.67 | 115742 |
| 2025-04-21 | -68.75 | $10.67 | 1100 |
| 2025-04-17 | -64.71 | $10.67 | 1328 |
| 2025-04-16 | -52.38 | $10.67 | 26752 |
| 2025-04-15 | -42.86 | $10.69 | 568400 |
| 2025-04-14 | -47.62 | $10.68 | 329178 |
| 2025-04-11 | 0.00 | $10.68 | 280600 |
| 2025-04-10 | 0.00 | $10.68 | 517 |
| 2025-04-09 | -27.27 | $10.65 | 3500 |
| 2025-04-08 | -18.18 | $10.66 | 9008 |
| 2025-04-07 | -18.18 | $10.66 | 6620 |
| 2025-04-04 | -18.18 | $10.66 | 3330 |
| 2025-04-03 | -18.18 | $10.66 | 29718 |
| 2025-04-02 | -18.18 | $10.66 | 196000 |
| 2025-04-01 | -27.27 | $10.65 | 24500 |
| 2025-03-31 | 0.00 | $10.67 | 23617 |
| 2025-03-28 | -12.50 | $10.64 | 146568 |
| 2025-03-27 | -25.00 | $10.63 | 72470 |
| 2025-03-26 | 0.00 | $10.65 | 33200 |
| 2025-03-25 | -12.50 | $10.64 | 428 |
| 2025-03-24 | -12.50 | $10.64 | 1946 |
| 2025-03-21 | -11.11 | $10.64 | 2400 |
| 2025-03-20 | -20.00 | $10.63 | 27700 |
| 2025-03-19 | -10.00 | $10.64 | 7370 |
| 2025-03-18 | 0.00 | $10.65 | 3800 |
| 2025-03-17 | -27.27 | $10.62 | 6247 |
| 2025-03-14 | -27.27 | $10.62 | 4034 |
| 2025-03-13 | 0.00 | $10.62 | 37434 |
| 2025-03-12 | 0.00 | $10.62 | 261708 |
| 2025-03-11 | -44.44 | $10.58 | 1839 |
| 2025-03-10 | -22.22 | $10.60 | 5000 |
| 2025-03-07 | 0.00 | $10.61 | 8985 |
| 2025-03-06 | 0.00 | $10.60 | 2900 |
| 2025-03-05 | -12.50 | $10.59 | 84242 |
| 2025-03-04 | -37.50 | $10.57 | 25081 |
| 2025-03-03 | -37.50 | $10.57 | 139500 |
| 2025-02-28 | -37.50 | $10.57 | 700 |
| 2025-02-27 | -33.33 | $10.57 | 14034 |
| 2025-02-26 | -33.33 | $10.57 | 2278 |
| 2025-02-25 | -33.33 | $10.57 | 141 |
| 2025-02-24 | -44.44 | $10.56 | 5500 |
| 2025-02-21 | -55.56 | $10.55 | 220 |
| 2025-02-20 | -44.44 | $10.56 | 203 |
| 2025-02-19 | -41.67 | $10.55 | 149 |
| 2025-02-18 | -50.00 | $10.54 | 143 |
| 2025-02-14 | -33.33 | $10.56 | 7010 |
| 2025-02-13 | -25.00 | $10.57 | 265130 |
| 2025-02-12 | -50.00 | $10.54 | 916 |
| 2025-02-11 | -50.00 | $10.54 | 154800 |
| 2025-02-10 | -58.33 | $10.53 | 8225 |
| 2025-02-07 | -50.00 | $10.54 | 364 |
| 2025-02-06 | -66.67 | $10.52 | 600 |
| 2025-02-05 | -66.67 | $10.52 | 27302 |
| 2025-02-04 | -66.67 | $10.52 | 1649 |
| 2025-02-03 | -66.67 | $10.52 | 8656 |
| 2025-01-31 | -66.67 | $10.52 | 8300 |
| 2025-01-30 | -16.67 | $10.53 | 5431 |
| 2025-01-29 | -50.00 | $10.51 | 25100 |
| 2025-01-28 | -11.11 | $10.53 | 300 |
| 2025-01-27 | -33.33 | $10.51 | 10300 |
| 2025-01-24 | -33.33 | $10.51 | 12300 |
| 2025-01-23 | -30.00 | $10.51 | 8729 |
| 2025-01-22 | -60.00 | $10.48 | 26117 |
| 2025-01-21 | -11.11 | $10.51 | 8625 |
| 2025-01-17 | 0.00 | $10.51 | 305 |
| 2025-01-16 | -14.29 | $10.49 | 93 |
| 2025-01-15 | -14.29 | $10.49 | 10216 |
| 2025-01-14 | -14.29 | $10.49 | 11300 |
| 2025-01-13 | 0.00 | $10.50 | — |
| 2025-01-10 | 0.00 | $10.50 | 149124 |
| 2025-01-08 | -25.00 | $10.48 | 6904 |
| 2025-01-07 | -25.00 | $10.48 | 3722 |
| 2025-01-06 | -12.50 | $10.49 | 1400 |
| 2025-01-03 | -12.50 | $10.49 | — |
| 2025-01-02 | -12.50 | $10.49 | 79747 |
| 2024-12-31 | -12.50 | $10.49 | 2700 |
| 2024-12-30 | 0.00 | $10.50 | 16900 |
| 2024-12-27 | 0.00 | $10.48 | 85200 |
| 2024-12-26 | -33.33 | $10.46 | 29301 |
| 2024-12-24 | -16.67 | $10.47 | 221000 |
| 2024-12-23 | -16.67 | $10.47 | 28025 |
| 2024-12-20 | -14.29 | $10.47 | 218835 |
| 2024-12-19 | 0.00 | $10.48 | 133600 |
| 2024-12-18 | -42.86 | $10.45 | 39300 |
| 2024-12-17 | -42.86 | $10.45 | 76547 |
| 2024-12-16 | 0.00 | $10.48 | 59226 |
| 2024-12-13 | -25.00 | $10.44 | 185313 |
| 2024-12-12 | -25.00 | $10.44 | 35738 |
| 2024-12-11 | -25.00 | $10.44 | 41884 |
| 2024-12-10 | -20.00 | $10.44 | 82300 |
| 2024-12-09 | -20.00 | $10.44 | 123806 |
| 2024-12-06 | -16.67 | $10.44 | 290402 |
| 2024-12-05 | -16.67 | $10.44 | 46128 |
| 2024-12-04 | -16.67 | $10.44 | 91677 |
| 2024-12-03 | -33.33 | $10.43 | 35215 |
| 2024-12-02 | -14.29 | $10.44 | 47300 |
| 2024-11-29 | -42.86 | $10.42 | 33800 |
| 2024-11-27 | -28.57 | $10.43 | 91600 |
| 2024-11-26 | -42.86 | $10.42 | 39200 |
| 2024-11-25 | -28.57 | $10.43 | 41011 |
| 2024-11-22 | -28.57 | $10.43 | 204600 |
| 2024-11-21 | -25.00 | $10.43 | 171109 |
| 2024-11-20 | 0.00 | $10.43 | 242828 |
| 2024-11-19 | -16.67 | $10.42 | 127312 |
| 2024-11-18 | -14.29 | $10.42 | 326912 |
| 2024-11-15 | -14.29 | $10.42 | 317 |
| 2024-11-14 | -28.57 | $10.41 | — |
| 2024-11-13 | -28.57 | $10.41 | 50534 |
| 2024-11-12 | 0.00 | $10.43 | 25400 |
| 2024-11-11 | -33.33 | $10.40 | 10992 |
| 2024-11-08 | -16.67 | $10.41 | 67538 |
| 2024-11-07 | -16.67 | $10.41 | 3900 |
| 2024-11-06 | -33.33 | $10.40 | 40559 |
| 2024-11-05 | -16.67 | $10.41 | 888100 |
| 2024-11-04 | -16.67 | $10.41 | 6712 |
| 2024-11-01 | -28.57 | $10.40 | 234973 |
| 2024-10-31 | -42.86 | $10.39 | 398310 |
| 2024-10-30 | -42.86 | $10.39 | 5100 |
| 2024-10-29 | -57.14 | $10.38 | 19500 |
| 2024-10-28 | -40.00 | $10.38 | 3012 |
| 2024-10-25 | 0.00 | $10.40 | 1200 |
| 2024-10-24 | -50.00 | $10.37 | 788900 |
| 2024-10-23 | -50.00 | $10.37 | 700400 |
| 2024-10-22 | -25.00 | $10.38 | 1.3M |
| 2024-10-21 | -75.00 | $10.36 | 8548 |
| 2024-10-18 | -75.00 | $10.36 | 20003 |
| 2024-10-17 | -75.00 | $10.36 | 700 |
| 2024-10-16 | -75.00 | $10.36 | — |
| 2024-10-15 | -42.86 | $10.36 | 61614 |
| 2024-10-14 | -42.86 | $10.36 | 1400 |
| 2024-10-11 | -42.86 | $10.36 | 34600 |
| 2024-10-10 | -42.86 | $10.36 | 167426 |
| 2024-10-09 | -42.86 | $10.36 | 9477 |
| 2024-10-08 | -28.57 | $10.37 | 13700 |
| 2024-10-07 | 0.00 | $10.39 | 2.1M |
| 2024-10-04 | -33.33 | $10.36 | 16400 |
| 2024-10-03 | -33.33 | $10.36 | 19328 |
| 2024-10-02 | -50.00 | $10.35 | 151700 |
| 2024-10-01 | -50.00 | $10.35 | 2735 |
| 2024-09-30 | -50.00 | $10.35 | 19514 |
| 2024-09-27 | -50.00 | $10.35 | 200 |
| 2024-09-26 | -50.00 | $10.35 | 295400 |
| 2024-09-25 | -50.00 | $10.35 | 2726 |
| 2024-09-24 | -50.00 | $10.35 | 36400 |
| 2024-09-23 | -28.57 | $10.36 | 6000 |
| 2024-09-20 | -42.86 | $10.35 | 882625 |
| 2024-09-19 | -42.86 | $10.35 | 251824 |
| 2024-09-18 | -42.86 | $10.35 | 10605 |
| 2024-09-17 | -57.14 | $10.34 | 1137 |
| 2024-09-16 | -28.57 | $10.36 | 765437 |
| 2024-09-13 | -42.86 | $10.35 | 71100 |
| 2024-09-12 | -42.86 | $10.35 | 2.0M |
| 2024-09-11 | -42.86 | $10.35 | 18900 |
| 2024-09-10 | -42.86 | $10.35 | 483500 |
| 2024-09-09 | -57.14 | $10.34 | 84900 |
| 2024-09-06 | -57.14 | $10.34 | 99500 |
| 2024-09-05 | -71.43 | $10.33 | 110620 |
| 2024-09-04 | -57.14 | $10.34 | 236436 |
| 2024-09-03 | -42.86 | $10.35 | 73600 |
| 2024-08-30 | -50.00 | $10.34 | 1200 |
| 2024-08-29 | -50.00 | $10.34 | 4.2M |
| 2024-08-28 | -50.00 | $10.34 | 3500 |
| 2024-08-27 | -50.00 | $10.34 | 11614 |
| 2024-08-26 | -50.00 | $10.34 | 12124 |
| 2024-08-23 | -50.00 | $10.34 | 208300 |
| 2024-08-22 | -37.50 | $10.35 | 72344 |
| 2024-08-21 | -37.50 | $10.35 | 82803 |
| 2024-08-20 | -44.44 | $10.34 | 155921 |
| 2024-08-19 | -22.22 | $10.36 | 294600 |
| 2024-08-16 | -42.86 | $10.33 | 3724 |
| 2024-08-15 | -25.00 | $10.34 | 5038 |
| 2024-08-14 | -44.44 | $10.32 | 120 |
| 2024-08-13 | -22.22 | $10.34 | 500 |
| 2024-08-12 | -44.44 | $10.32 | 142400 |
| 2024-08-09 | -44.44 | $10.32 | 168434 |
| 2024-08-08 | -40.00 | $10.32 | 28900 |
| 2024-08-07 | -40.00 | $10.32 | 889522 |
| 2024-08-06 | -25.00 | $10.32 | 218033 |
| 2024-08-05 | -25.00 | $10.32 | 5500 |
| 2024-08-02 | -37.50 | $10.31 | 633304 |
| 2024-08-01 | -25.00 | $10.31 | 201812 |
| 2024-07-31 | -25.00 | $10.31 | 683062 |
| 2024-07-30 | -25.00 | $10.31 | 2.4M |
| 2024-07-29 | -12.50 | $10.31 | 31000 |
| 2024-07-26 | -11.11 | $10.31 | 53400 |
| 2024-07-25 | -11.11 | $10.31 | 19142 |
| 2024-07-24 | -11.11 | $10.31 | 535722 |
| 2024-07-23 | -12.50 | $10.30 | 93118 |
| 2024-07-22 | -25.00 | $10.29 | 284097 |
| 2024-07-19 | -28.57 | $10.28 | 28574 |
| 2024-07-18 | -16.67 | $10.28 | 35115 |
| 2024-07-17 | -16.67 | $10.28 | 3962 |
| 2024-07-16 | -33.33 | $10.27 | 663055 |
| 2024-07-15 | -33.33 | $10.27 | 859 |
| 2024-07-12 | 0.00 | $10.29 | 6238 |
| 2024-07-10 | 0.00 | $10.29 | 221 |
| 2024-07-09 | -20.00 | $10.27 | 139156 |
| 2024-07-08 | -40.00 | $10.26 | 18681 |
| 2024-07-05 | -40.00 | $10.26 | 23889 |
| 2024-07-03 | -40.00 | $10.26 | 66115 |
| 2024-07-02 | -20.00 | $10.27 | 366 |
| 2024-07-01 | -40.00 | $10.26 | 12106 |
| 2024-06-28 | -80.00 | $10.24 | 5050 |
| 2024-06-27 | -80.00 | $10.24 | 901537 |
| 2024-06-26 | -100.00 | $10.23 | 755407 |
| 2024-06-25 | -100.00 | $10.23 | 4187 |
| 2024-06-24 | -100.00 | $10.23 | 13618 |
| 2024-06-21 | -100.00 | $10.23 | 18649 |
| 2024-06-20 | -100.00 | $10.23 | 93278 |
| 2024-06-18 | -50.00 | $10.25 | 3454 |
| 2024-06-17 | -66.67 | $10.24 | 3028 |
| 2024-06-14 | -50.00 | $10.25 | 9429 |
| 2024-06-13 | -28.57 | $10.26 | 530 |
| 2024-06-12 | -57.14 | $10.24 | 70793 |
| 2024-06-11 | -28.57 | $10.26 | 212221 |
| 2024-06-10 | -28.57 | $10.26 | 596 |
| 2024-06-07 | -28.57 | $10.26 | 500401 |
| 2024-06-06 | -28.57 | $10.26 | 54871 |
| 2024-06-05 | -15.50 | $10.26 | 4726 |
| 2024-06-04 | -16.67 | $10.26 | 287547 |
| 2024-06-03 | -13.33 | $10.26 | 26612 |
| 2024-05-31 | -16.67 | $10.26 | — |
| 2024-05-30 | -16.67 | $10.26 | 23331 |
| 2024-05-29 | -16.67 | $10.26 | 2045 |
| 2024-05-28 | -25.00 | $10.26 | 29913 |
| 2024-05-24 | 0.00 | $10.25 | 18196 |
| 2024-05-23 | -25.00 | $10.24 | — |
| 2024-05-22 | -25.00 | $10.24 | 60711 |
| 2024-05-21 | -16.67 | $10.24 | 111900 |
| 2024-05-20 | -66.67 | $10.22 | 4431 |
| 2024-05-17 | -56.18 | $10.22 | 5099 |
| 2024-05-16 | -25.00 | $10.23 | 136845 |
| 2024-05-15 | 0.00 | $10.24 | 51991 |
| 2024-05-14 | -25.00 | $10.23 | 18295 |
| 2024-05-13 | -15.00 | $10.23 | 1665 |
| 2024-05-10 | -24.75 | $10.23 | 3421 |
| 2024-05-09 | -37.13 | $10.23 | 42737 |
| 2024-05-08 | -20.00 | $10.23 | 171656 |
| 2024-05-07 | -16.67 | $10.23 | 4202 |
| 2024-05-06 | -16.67 | $10.23 | 3654 |
| 2024-05-03 | -7.29 | $10.24 | 87315 |
| 2024-05-02 | -7.14 | $10.24 | 51702 |
| 2024-05-01 | -20.38 | $10.23 | 411384 |
| 2024-04-30 | 0.00 | $10.24 | — |
| 2024-04-29 | -6.25 | $10.24 | 137366 |
| 2024-04-26 | 0.00 | $10.23 | 33327 |
| 2024-04-25 | -7.14 | $10.22 | 49400 |
| 2024-04-24 | 0.00 | $10.22 | 51779 |
| 2024-04-23 | 0.00 | $10.22 | 6005 |
| 2024-04-22 | -14.29 | $10.21 | 68141 |
| 2024-04-19 | 0.00 | $10.22 | 2270 |
| 2024-04-18 | 0.00 | $10.22 | 100991 |
| 2024-04-17 | 0.00 | $10.22 | 134 |
| 2024-04-16 | -12.50 | $10.21 | 993 |
| 2024-04-15 | -6.25 | $10.22 | 20056 |
| 2024-04-12 | 0.00 | $10.21 | 8536 |
| 2024-04-11 | -7.69 | $10.20 | 35266 |
| 2024-04-10 | -16.67 | $10.19 | 58703 |
| 2024-04-09 | -9.09 | $10.19 | 57595 |
| 2024-04-08 | -0.20 | $10.19 | 62196 |
| 2024-04-05 | -33.44 | $10.17 | 23255 |
| 2024-04-04 | 0.00 | $10.19 | 248527 |
| 2024-04-03 | 0.00 | $10.17 | 30623 |
| 2024-04-02 | -25.00 | $10.16 | 956 |
| 2024-04-01 | -25.00 | $10.16 | 11243 |
| 2024-03-28 | -37.50 | $10.16 | 26152 |
| 2024-03-27 | 0.00 | $10.17 | 75722 |
| 2024-03-26 | 0.00 | $10.17 | 51985 |
| 2024-03-25 | -20.00 | $10.16 | 137402 |
| 2024-03-22 | 0.00 | $10.17 | — |
| 2024-03-21 | 0.00 | $10.17 | 14168 |
| 2024-03-20 | -20.00 | $10.16 | 29086 |
| 2024-03-19 | -25.00 | $10.15 | 48775 |
| 2024-03-18 | 0.00 | $10.16 | 336473 |
| 2024-03-15 | 0.00 | $10.16 | 4538 |
| 2024-03-14 | -25.00 | $10.15 | 348491 |
| 2024-03-13 | -12.50 | $10.16 | 4925 |
| 2024-03-12 | -25.00 | $10.15 | 22053 |
| 2024-03-11 | -25.00 | $10.15 | 2707 |
| 2024-03-08 | -6.25 | $10.16 | 285726 |
| 2024-03-07 | 0.00 | $10.15 | 25000 |
| 2024-03-06 | 0.00 | $10.15 | 126385 |
| 2024-03-05 | -33.33 | $10.14 | 16501 |
| 2024-03-04 | -33.33 | $10.14 | 18823 |
| 2024-03-01 | -31.00 | $10.14 | 24731 |
| 2024-02-29 | -33.33 | $10.14 | 2.1M |
| 2024-02-28 | -66.67 | $10.13 | 2.0M |
| 2024-02-27 | 0.00 | $10.15 | 1.6M |
| 2024-02-26 | 0.00 | $10.15 | 31079 |
| 2024-02-23 | -20.00 | $10.14 | 100 |
| 2024-02-22 | -20.00 | $10.14 | 34665 |
| 2024-02-21 | -60.00 | $10.13 | 343878 |
| 2024-02-20 | 0.00 | $10.14 | 27425 |
| 2024-02-16 | 0.00 | $10.14 | 87839 |
| 2024-02-15 | 0.00 | $10.14 | — |
| 2024-02-14 | 0.00 | $10.14 | — |
| 2024-02-13 | 0.00 | $10.14 | 5374 |
| 2024-02-12 | 0.00 | $10.14 | — |
| 2024-02-09 | 0.00 | $10.14 | 4127 |
| 2024-02-08 | 0.00 | $10.14 | 255681 |
| 2024-02-07 | 0.00 | $10.14 | 84067 |
| 2024-02-06 | 0.00 | $10.14 | 6365 |
| 2024-02-05 | -20.00 | $10.13 | — |
| 2024-02-02 | -14.29 | $10.13 | 32030 |
| 2024-02-01 | -14.29 | $10.13 | 36504 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.43
2026-07-24
Close Price
$11.46
Vol: 5232Average Directional Index - Detailed Analysis
Minimum
5.21
Average
42.81
Maximum
87.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.43 | $11.46 | 5232 |
| 2026-07-23 | 23.31 | $11.45 | — |
| 2026-07-22 | 22.43 | $11.45 | — |
| 2026-07-21 | 21.50 | $11.45 | 2700 |
| 2026-07-20 | 20.53 | $11.45 | 936 |
| 2026-07-17 | 21.23 | $11.44 | 15600 |
| 2026-07-16 | 21.97 | $11.44 | 14 |
| 2026-07-15 | 22.51 | $11.43 | 300 |
| 2026-07-14 | 22.83 | $11.44 | 1700 |
| 2026-07-13 | 23.16 | $11.44 | 62 |
| 2026-07-10 | 23.93 | $11.44 | 4 |
| 2026-07-09 | 24.73 | $11.44 | 618 |
| 2026-07-08 | 25.58 | $11.43 | 54409 |
| 2026-07-07 | 26.69 | $11.42 | 5009 |
| 2026-07-06 | 27.86 | $11.43 | 28 |
| 2026-07-02 | 28.86 | $11.43 | 21 |
| 2026-07-01 | 29.91 | $11.43 | 93900 |
| 2026-06-30 | 31.01 | $11.42 | 25048 |
| 2026-06-29 | 32.36 | $11.42 | 423 |
| 2026-06-26 | 33.77 | $11.42 | 150020 |
| 2026-06-25 | 34.39 | $11.43 | 10408 |
| 2026-06-24 | 35.04 | $11.44 | 500 |
| 2026-06-23 | 34.66 | $11.40 | 323 |
| 2026-06-22 | 35.01 | $11.40 | 376 |
| 2026-06-18 | 35.37 | $11.42 | 10449 |
| 2026-06-17 | 35.76 | $11.40 | 300 |
| 2026-06-16 | 36.16 | $11.42 | — |
| 2026-06-15 | 36.58 | $11.42 | 1808 |
| 2026-06-12 | 37.03 | $11.38 | 1535 |
| 2026-06-11 | 38.13 | $11.41 | — |
| 2026-06-10 | 37.78 | $11.41 | 10917 |
| 2026-06-09 | 37.41 | $11.36 | 1000 |
| 2026-06-08 | 37.16 | $11.37 | 17 |
| 2026-06-05 | 37.36 | $11.37 | 19 |
| 2026-06-04 | 37.57 | $11.37 | 450915 |
| 2026-06-03 | 37.79 | $11.37 | 346248 |
| 2026-06-02 | 38.18 | $11.38 | 200 |
| 2026-06-01 | 38.29 | $11.33 | 6 |
| 2026-05-29 | 39.33 | $11.33 | — |
| 2026-05-28 | 40.42 | $11.33 | 212 |
| 2026-05-27 | 41.57 | $11.37 | 189700 |
| 2026-05-26 | 41.74 | $11.36 | 11410 |
| 2026-05-22 | 42.11 | $11.38 | 63511 |
| 2026-05-21 | 41.65 | $11.36 | — |
| 2026-05-20 | 41.49 | $11.36 | 524 |
| 2026-05-19 | 41.33 | $11.35 | — |
| 2026-05-18 | 41.34 | $11.35 | 17520 |
| 2026-05-15 | 41.34 | $11.33 | 260145 |
| 2026-05-14 | 41.53 | $11.34 | — |
| 2026-05-13 | 41.30 | $11.34 | 5000 |
| 2026-05-12 | 41.06 | $11.35 | 1636 |
| 2026-05-11 | 40.81 | $11.34 | 400 |
| 2026-05-08 | 39.69 | $11.34 | 632 |
| 2026-05-07 | 38.52 | $11.35 | 352200 |
| 2026-05-06 | 37.28 | $11.34 | 30 |
| 2026-05-05 | 35.98 | $11.34 | 500 |
| 2026-05-04 | 34.61 | $11.30 | 16 |
| 2026-05-01 | 33.58 | $11.30 | 600009 |
| 2026-04-30 | 32.50 | $11.28 | — |
| 2026-04-29 | 31.61 | $11.28 | 4260 |
| 2026-04-28 | 30.67 | $11.29 | 10 |
| 2026-04-27 | 29.30 | $11.29 | 9000 |
| 2026-04-24 | 27.86 | $11.29 | 5 |
| 2026-04-23 | 26.98 | $11.29 | 92454 |
| 2026-04-22 | 26.06 | $11.28 | 79 |
| 2026-04-21 | 25.62 | $11.28 | 200 |
| 2026-04-20 | 25.15 | $11.28 | 643 |
| 2026-04-17 | 24.66 | $11.29 | 6500 |
| 2026-04-16 | 24.14 | $11.33 | 237 |
| 2026-04-15 | 23.78 | $11.32 | 226 |
| 2026-04-14 | 23.58 | $11.30 | 400 |
| 2026-04-13 | 23.79 | $11.30 | 213 |
| 2026-04-10 | 24.00 | $11.29 | 800 |
| 2026-04-09 | 24.45 | $11.29 | 218 |
| 2026-04-08 | 24.91 | $11.29 | 300 |
| 2026-04-07 | 25.41 | $11.29 | 300 |
| 2026-04-06 | 25.92 | $11.28 | 300 |
| 2026-04-02 | 26.66 | $11.29 | 1 |
| 2026-04-01 | 25.90 | $11.29 | 1006 |
| 2026-03-31 | 25.09 | $11.29 | 406 |
| 2026-03-30 | 24.25 | $11.28 | 300 |
| 2026-03-27 | 23.50 | $11.28 | 1522 |
| 2026-03-26 | 22.72 | $11.28 | 600 |
| 2026-03-25 | 21.89 | $11.25 | 6528 |
| 2026-03-24 | 21.46 | $11.24 | 3600 |
| 2026-03-23 | 21.19 | $11.25 | 1325 |
| 2026-03-20 | 20.89 | $11.28 | 11497 |
| 2026-03-19 | 20.75 | $11.28 | 1042 |
| 2026-03-18 | 20.60 | $11.27 | 402 |
| 2026-03-17 | 20.61 | $11.25 | 247 |
| 2026-03-16 | 20.96 | $11.26 | 865 |
| 2026-03-13 | 21.33 | $11.24 | 11100 |
| 2026-03-12 | 20.96 | $11.24 | 300 |
| 2026-03-11 | 21.09 | $11.20 | 300 |
| 2026-03-10 | 22.12 | $11.26 | 500 |
| 2026-03-09 | 23.20 | $11.24 | 1100 |
| 2026-03-06 | 23.96 | $11.24 | 749 |
| 2026-03-05 | 24.76 | $11.24 | 600 |
| 2026-03-04 | 25.60 | $11.23 | 1314 |
| 2026-03-03 | 26.67 | $11.19 | 200 |
| 2026-03-02 | 26.74 | $11.19 | 700 |
| 2026-02-27 | 26.81 | $11.20 | 29 |
| 2026-02-26 | 26.01 | $11.20 | 220 |
| 2026-02-25 | 25.17 | $11.20 | 304 |
| 2026-02-24 | 24.28 | $11.22 | 438 |
| 2026-02-23 | 23.74 | $11.23 | 5106 |
| 2026-02-20 | 23.40 | $11.22 | 105 |
| 2026-02-19 | 22.58 | $11.22 | 1834 |
| 2026-02-18 | 21.72 | $11.23 | 270443 |
| 2026-02-17 | 20.82 | $11.23 | 1414 |
| 2026-02-13 | 19.87 | $11.24 | 227 |
| 2026-02-12 | 19.26 | $11.23 | 500 |
| 2026-02-11 | 18.19 | $11.24 | 5000 |
| 2026-02-10 | 17.07 | $11.24 | 300 |
| 2026-02-09 | 16.51 | $11.24 | 900 |
| 2026-02-06 | 15.93 | $11.22 | 1618 |
| 2026-02-05 | 15.31 | $11.23 | 1800 |
| 2026-02-04 | 14.66 | $11.23 | 80709 |
| 2026-02-03 | 13.98 | $11.22 | 100400 |
| 2026-02-02 | 13.26 | $11.22 | 33422 |
| 2026-01-30 | 12.51 | $11.22 | 150244 |
| 2026-01-29 | 11.71 | $11.22 | 150940 |
| 2026-01-28 | 10.87 | $11.23 | 120 |
| 2026-01-27 | 10.52 | $11.22 | 1108 |
| 2026-01-26 | 9.87 | $11.20 | 1229 |
| 2026-01-23 | 10.34 | $11.21 | 1.3M |
| 2026-01-22 | 10.64 | $11.21 | 6 |
| 2026-01-21 | 11.16 | $11.21 | 250144 |
| 2026-01-20 | 11.70 | $11.21 | 1200 |
| 2026-01-16 | 12.28 | $11.21 | 150312 |
| 2026-01-15 | 12.88 | $11.21 | 7000 |
| 2026-01-14 | 13.52 | $11.21 | 2843 |
| 2026-01-13 | 14.19 | $11.20 | 200 |
| 2026-01-12 | 14.66 | $11.19 | 495600 |
| 2026-01-09 | 15.15 | $11.17 | 306600 |
| 2026-01-08 | 14.92 | $11.17 | 320 |
| 2026-01-07 | 14.09 | $11.17 | 10416 |
| 2026-01-06 | 13.21 | $11.18 | 56 |
| 2026-01-05 | 12.45 | $11.18 | 429 |
| 2026-01-02 | 11.65 | $11.19 | 100 |
| 2025-12-31 | 10.97 | $11.19 | 25900 |
| 2025-12-30 | 10.25 | $11.19 | 26031 |
| 2025-12-29 | 10.19 | $11.18 | 2310 |
| 2025-12-26 | 10.55 | $11.16 | 11 |
| 2025-12-24 | 10.42 | $11.16 | 20118 |
| 2025-12-23 | 10.28 | $11.17 | 119500 |
| 2025-12-22 | 10.34 | $11.17 | 15028 |
| 2025-12-19 | 10.15 | $11.17 | 3009 |
| 2025-12-18 | 9.95 | $11.17 | 215 |
| 2025-12-17 | 9.73 | $11.17 | 10637 |
| 2025-12-16 | 9.51 | $11.17 | 54623 |
| 2025-12-15 | 9.27 | $11.17 | 176425 |
| 2025-12-12 | 9.02 | $11.17 | 5516 |
| 2025-12-11 | 9.25 | $11.17 | 17600 |
| 2025-12-10 | 9.49 | $11.15 | 49505 |
| 2025-12-09 | 9.36 | $11.13 | 330210 |
| 2025-12-08 | 9.38 | $11.12 | 692708 |
| 2025-12-05 | 9.21 | $11.11 | 4200 |
| 2025-12-04 | 8.62 | $11.10 | 4405 |
| 2025-12-03 | 8.00 | $11.10 | 39025 |
| 2025-12-02 | 7.35 | $11.12 | 240 |
| 2025-12-01 | 7.07 | $11.12 | 155800 |
| 2025-11-28 | 7.27 | $11.12 | 907 |
| 2025-11-26 | 7.48 | $11.12 | 211411 |
| 2025-11-25 | 7.70 | $11.14 | 1800 |
| 2025-11-24 | 7.93 | $11.10 | 1130 |
| 2025-11-21 | 7.84 | $11.10 | 131 |
| 2025-11-20 | 8.24 | $11.10 | 246 |
| 2025-11-19 | 8.66 | $11.10 | 610 |
| 2025-11-18 | 9.10 | $11.09 | 202 |
| 2025-11-17 | 9.26 | $11.07 | 12807 |
| 2025-11-14 | 9.74 | $11.07 | 111400 |
| 2025-11-13 | 10.24 | $11.07 | 3700 |
| 2025-11-12 | 10.78 | $11.08 | 352100 |
| 2025-11-11 | 11.34 | $11.06 | 24300 |
| 2025-11-10 | 11.80 | $11.07 | 2005 |
| 2025-11-07 | 11.96 | $11.09 | 510 |
| 2025-11-06 | 12.27 | $11.05 | 500 |
| 2025-11-05 | 12.64 | $11.05 | 2.3M |
| 2025-11-04 | 13.03 | $11.07 | 511000 |
| 2025-11-03 | 12.94 | $11.08 | 1.2M |
| 2025-10-31 | 13.29 | $11.08 | 23041 |
| 2025-10-30 | 13.82 | $11.07 | 4900 |
| 2025-10-29 | 14.38 | $11.10 | 15137 |
| 2025-10-28 | 14.80 | $11.10 | 89600 |
| 2025-10-27 | 15.24 | $11.09 | 5000 |
| 2025-10-24 | 15.35 | $11.11 | 10933 |
| 2025-10-23 | 15.11 | $11.11 | 15117 |
| 2025-10-22 | 14.85 | $11.12 | 604 |
| 2025-10-21 | 14.39 | $11.10 | 904100 |
| 2025-10-20 | 14.02 | $11.08 | 4800 |
| 2025-10-17 | 14.00 | $11.07 | 302066 |
| 2025-10-16 | 13.97 | $11.06 | 302860 |
| 2025-10-15 | 14.06 | $11.05 | 2.1M |
| 2025-10-14 | 14.16 | $11.01 | 749643 |
| 2025-10-13 | 14.76 | $11.02 | 23400 |
| 2025-10-10 | 15.38 | $11.00 | 1.4M |
| 2025-10-09 | 16.04 | $10.94 | 13867 |
| 2025-10-08 | 15.61 | $10.94 | 13948 |
| 2025-10-07 | 15.16 | $10.96 | 1500 |
| 2025-10-06 | 14.91 | $10.97 | 10635 |
| 2025-10-03 | 14.65 | $10.98 | 700 |
| 2025-10-02 | 14.83 | $10.98 | 982 |
| 2025-10-01 | 15.02 | $10.92 | 805 |
| 2025-09-30 | 15.51 | $10.91 | 43400 |
| 2025-09-29 | 16.04 | $10.97 | 827 |
| 2025-09-26 | 16.81 | $10.96 | 900 |
| 2025-09-25 | 17.00 | $10.96 | 654 |
| 2025-09-24 | 17.20 | $10.91 | 4349 |
| 2025-09-23 | 17.82 | $10.92 | 5320 |
| 2025-09-22 | 18.69 | $10.93 | 7637 |
| 2025-09-19 | 18.87 | $10.93 | 4700 |
| 2025-09-18 | 19.06 | $10.94 | 8400 |
| 2025-09-17 | 18.72 | $10.94 | 987 |
| 2025-09-16 | 18.93 | $10.94 | 8200 |
| 2025-09-15 | 19.16 | $10.94 | 600 |
| 2025-09-12 | 20.09 | $10.93 | 619 |
| 2025-09-11 | 20.79 | $10.94 | 991 |
| 2025-09-10 | 21.78 | $10.91 | 1334 |
| 2025-09-09 | 21.91 | $10.91 | 1400 |
| 2025-09-08 | 22.04 | $10.91 | 176849 |
| 2025-09-05 | 22.19 | $10.93 | 68 |
| 2025-09-04 | 23.06 | $10.93 | — |
| 2025-09-03 | 23.98 | $10.93 | 700 |
| 2025-09-02 | 24.95 | $10.93 | 689 |
| 2025-08-29 | 25.97 | $10.92 | 1016 |
| 2025-08-28 | 26.77 | $10.92 | 600 |
| 2025-08-27 | 27.99 | $10.89 | 34200 |
| 2025-08-26 | 29.28 | $10.88 | 600 |
| 2025-08-25 | 29.80 | $10.90 | 3 |
| 2025-08-22 | 30.89 | $10.90 | 500 |
| 2025-08-21 | 32.04 | $10.89 | 400 |
| 2025-08-20 | 33.24 | $10.88 | 1147 |
| 2025-08-19 | 34.18 | $10.89 | 2246 |
| 2025-08-18 | 35.17 | $10.90 | 700 |
| 2025-08-15 | 37.01 | $10.90 | 55200 |
| 2025-08-14 | 38.94 | $10.90 | 70 |
| 2025-08-13 | 39.91 | $10.90 | — |
| 2025-08-12 | 40.93 | $10.90 | 1500 |
| 2025-08-11 | 42.00 | $10.88 | 1400 |
| 2025-08-08 | 43.68 | $10.89 | 631 |
| 2025-08-07 | 44.62 | $10.88 | 21627 |
| 2025-08-06 | 45.61 | $10.88 | 18322 |
| 2025-08-05 | 46.21 | $10.87 | 1142 |
| 2025-08-04 | 46.84 | $10.88 | 1148 |
| 2025-08-01 | 47.04 | $10.88 | 600 |
| 2025-07-31 | 47.25 | $10.88 | 39712 |
| 2025-07-30 | 47.47 | $10.89 | 670 |
| 2025-07-29 | 47.25 | $10.89 | 7418 |
| 2025-07-28 | 47.03 | $10.89 | 5649 |
| 2025-07-25 | 46.79 | $10.88 | 5445 |
| 2025-07-24 | 46.68 | $10.88 | 37630 |
| 2025-07-23 | 46.56 | $10.88 | 89900 |
| 2025-07-22 | 46.43 | $10.88 | 422 |
| 2025-07-21 | 46.30 | $10.88 | 390100 |
| 2025-07-18 | 46.16 | $10.87 | 233344 |
| 2025-07-17 | 46.13 | $10.87 | 1900 |
| 2025-07-16 | 46.10 | $10.87 | 2100 |
| 2025-07-15 | 46.06 | $10.85 | 40400 |
| 2025-07-14 | 46.14 | $10.87 | 118831 |
| 2025-07-11 | 46.21 | $10.85 | 49534 |
| 2025-07-10 | 46.40 | $10.86 | 265917 |
| 2025-07-09 | 46.33 | $10.84 | 24900 |
| 2025-07-08 | 46.35 | $10.85 | 6100 |
| 2025-07-07 | 46.37 | $10.85 | 16613 |
| 2025-07-03 | 46.39 | $10.85 | 1001 |
| 2025-07-02 | 46.18 | $10.83 | 29344 |
| 2025-07-01 | 46.04 | $10.83 | 115208 |
| 2025-06-30 | 45.96 | $10.85 | 600 |
| 2025-06-27 | 45.89 | $10.84 | 600 |
| 2025-06-26 | 45.88 | $10.83 | 545 |
| 2025-06-25 | 45.95 | $10.81 | 315600 |
| 2025-06-24 | 46.03 | $10.82 | 1100 |
| 2025-06-23 | 45.92 | $10.82 | 1723 |
| 2025-06-20 | 46.34 | $10.82 | 25800 |
| 2025-06-18 | 46.58 | $10.82 | 166100 |
| 2025-06-17 | 48.07 | $10.78 | 559200 |
| 2025-06-16 | 50.32 | $10.79 | 691 |
| 2025-06-13 | 49.80 | $10.80 | 149 |
| 2025-06-12 | 48.76 | $10.80 | 2077 |
| 2025-06-11 | 47.66 | $10.77 | 77 |
| 2025-06-10 | 46.81 | $10.77 | 4102 |
| 2025-06-09 | 45.91 | $10.79 | 14941 |
| 2025-06-06 | 45.52 | $10.78 | 2700 |
| 2025-06-05 | 45.29 | $10.77 | 1148 |
| 2025-06-04 | 45.25 | $10.76 | 8521 |
| 2025-06-03 | 45.43 | $10.75 | 132 |
| 2025-06-02 | 45.87 | $10.75 | — |
| 2025-05-30 | 46.32 | $10.75 | 32226 |
| 2025-05-29 | 46.80 | $10.75 | 217 |
| 2025-05-28 | 47.31 | $10.74 | 247 |
| 2025-05-27 | 48.07 | $10.74 | 808 |
| 2025-05-23 | 48.87 | $10.74 | 500261 |
| 2025-05-22 | 49.71 | $10.74 | 500261 |
| 2025-05-21 | 50.60 | $10.74 | 662331 |
| 2025-05-20 | 51.53 | $10.75 | 1065 |
| 2025-05-19 | 51.67 | $10.74 | — |
| 2025-05-16 | 51.98 | $10.74 | — |
| 2025-05-15 | 52.31 | $10.74 | 315002 |
| 2025-05-14 | 52.66 | $10.75 | 35245 |
| 2025-05-13 | 53.02 | $10.73 | 64000 |
| 2025-05-12 | 52.56 | $10.73 | 647 |
| 2025-05-09 | 52.07 | $10.75 | 2500 |
| 2025-05-08 | 51.12 | $10.74 | 7803 |
| 2025-05-07 | 50.20 | $10.74 | 388747 |
| 2025-05-06 | 49.22 | $10.72 | 466253 |
| 2025-05-05 | 48.28 | $10.72 | 1933 |
| 2025-05-02 | 47.38 | $10.70 | 11926 |
| 2025-05-01 | 46.42 | $10.70 | 400833 |
| 2025-04-30 | 45.50 | $10.70 | 717711 |
| 2025-04-29 | 44.53 | $10.69 | 992317 |
| 2025-04-28 | 43.69 | $10.69 | 1.8M |
| 2025-04-25 | 42.80 | $10.67 | 800 |
| 2025-04-24 | 42.16 | $10.67 | 3800 |
| 2025-04-23 | 41.48 | $10.67 | 5400 |
| 2025-04-22 | 40.77 | $10.67 | 115742 |
| 2025-04-21 | 40.12 | $10.67 | 1100 |
| 2025-04-17 | 39.65 | $10.67 | 1328 |
| 2025-04-16 | 39.16 | $10.67 | 26752 |
| 2025-04-15 | 38.64 | $10.69 | 568400 |
| 2025-04-14 | 37.79 | $10.68 | 329178 |
| 2025-04-11 | 36.89 | $10.68 | 280600 |
| 2025-04-10 | 37.23 | $10.68 | 517 |
| 2025-04-09 | 37.59 | $10.65 | 3500 |
| 2025-04-08 | 38.36 | $10.66 | 9008 |
| 2025-04-07 | 38.82 | $10.66 | 6620 |
| 2025-04-04 | 39.30 | $10.66 | 3330 |
| 2025-04-03 | 40.00 | $10.66 | 29718 |
| 2025-04-02 | 40.94 | $10.66 | 196000 |
| 2025-04-01 | 41.92 | $10.65 | 24500 |
| 2025-03-31 | 42.96 | $10.67 | 23617 |
| 2025-03-28 | 44.24 | $10.64 | 146568 |
| 2025-03-27 | 45.99 | $10.63 | 72470 |
| 2025-03-26 | 48.06 | $10.65 | 33200 |
| 2025-03-25 | 49.97 | $10.64 | 428 |
| 2025-03-24 | 51.70 | $10.64 | 1946 |
| 2025-03-21 | 53.53 | $10.64 | 2400 |
| 2025-03-20 | 55.46 | $10.63 | 27700 |
| 2025-03-19 | 57.48 | $10.64 | 7370 |
| 2025-03-18 | 57.78 | $10.65 | 3800 |
| 2025-03-17 | 58.10 | $10.62 | 6247 |
| 2025-03-14 | 58.44 | $10.62 | 4034 |
| 2025-03-13 | 58.05 | $10.62 | 37434 |
| 2025-03-12 | 57.91 | $10.62 | 261708 |
| 2025-03-11 | 57.77 | $10.58 | 1839 |
| 2025-03-10 | 57.95 | $10.60 | 5000 |
| 2025-03-07 | 57.23 | $10.61 | 8985 |
| 2025-03-06 | 56.55 | $10.60 | 2900 |
| 2025-03-05 | 55.93 | $10.59 | 84242 |
| 2025-03-04 | 55.37 | $10.57 | 25081 |
| 2025-03-03 | 54.88 | $10.57 | 139500 |
| 2025-02-28 | 54.47 | $10.57 | 700 |
| 2025-02-27 | 54.04 | $10.57 | 14034 |
| 2025-02-26 | 53.94 | $10.57 | 2278 |
| 2025-02-25 | 53.84 | $10.57 | 141 |
| 2025-02-24 | 53.74 | $10.56 | 5500 |
| 2025-02-21 | 53.63 | $10.55 | 220 |
| 2025-02-20 | 53.78 | $10.56 | 203 |
| 2025-02-19 | 53.49 | $10.55 | 149 |
| 2025-02-18 | 53.30 | $10.54 | 143 |
| 2025-02-14 | 53.23 | $10.56 | 7010 |
| 2025-02-13 | 52.70 | $10.57 | 265130 |
| 2025-02-12 | 52.14 | $10.54 | 916 |
| 2025-02-11 | 51.90 | $10.54 | 154800 |
| 2025-02-10 | 51.65 | $10.53 | 8225 |
| 2025-02-07 | 51.38 | $10.54 | 364 |
| 2025-02-06 | 51.10 | $10.52 | 600 |
| 2025-02-05 | 51.05 | $10.52 | 27302 |
| 2025-02-04 | 51.00 | $10.52 | 1649 |
| 2025-02-03 | 51.22 | $10.52 | 8656 |
| 2025-01-31 | 51.44 | $10.52 | 8300 |
| 2025-01-30 | 51.68 | $10.53 | 5431 |
| 2025-01-29 | 53.27 | $10.51 | 25100 |
| 2025-01-28 | 54.94 | $10.53 | 300 |
| 2025-01-27 | 55.80 | $10.51 | 10300 |
| 2025-01-24 | 56.71 | $10.51 | 12300 |
| 2025-01-23 | 57.88 | $10.51 | 8729 |
| 2025-01-22 | 59.12 | $10.48 | 26117 |
| 2025-01-21 | 60.41 | $10.51 | 8625 |
| 2025-01-17 | 60.29 | $10.51 | 305 |
| 2025-01-16 | 60.30 | $10.49 | 93 |
| 2025-01-15 | 60.64 | $10.49 | 10216 |
| 2025-01-14 | 61.00 | $10.49 | 11300 |
| 2025-01-13 | 61.56 | $10.50 | — |
| 2025-01-10 | 61.54 | $10.50 | 149124 |
| 2025-01-08 | 61.51 | $10.48 | 6904 |
| 2025-01-07 | 61.63 | $10.48 | 3722 |
| 2025-01-06 | 61.93 | $10.49 | 1400 |
| 2025-01-03 | 61.58 | $10.49 | — |
| 2025-01-02 | 61.22 | $10.49 | 79747 |
| 2024-12-31 | 60.84 | $10.49 | 2700 |
| 2024-12-30 | 60.56 | $10.50 | 16900 |
| 2024-12-27 | 60.26 | $10.48 | 85200 |
| 2024-12-26 | 60.23 | $10.46 | 29301 |
| 2024-12-24 | 60.54 | $10.47 | 221000 |
| 2024-12-23 | 60.86 | $10.47 | 28025 |
| 2024-12-20 | 61.21 | $10.47 | 218835 |
| 2024-12-19 | 60.93 | $10.48 | 133600 |
| 2024-12-18 | 60.64 | $10.45 | 39300 |
| 2024-12-17 | 60.81 | $10.45 | 76547 |
| 2024-12-16 | 60.99 | $10.48 | 59226 |
| 2024-12-13 | 61.18 | $10.44 | 185313 |
| 2024-12-12 | 62.38 | $10.44 | 35738 |
| 2024-12-11 | 63.64 | $10.44 | 41884 |
| 2024-12-10 | 64.16 | $10.44 | 82300 |
| 2024-12-09 | 64.70 | $10.44 | 123806 |
| 2024-12-06 | 65.27 | $10.44 | 290402 |
| 2024-12-05 | 65.87 | $10.44 | 46128 |
| 2024-12-04 | 66.50 | $10.44 | 91677 |
| 2024-12-03 | 67.16 | $10.43 | 35215 |
| 2024-12-02 | 67.13 | $10.44 | 47300 |
| 2024-11-29 | 67.10 | $10.42 | 33800 |
| 2024-11-27 | 67.22 | $10.43 | 91600 |
| 2024-11-26 | 67.35 | $10.42 | 39200 |
| 2024-11-25 | 67.48 | $10.43 | 41011 |
| 2024-11-22 | 67.62 | $10.43 | 204600 |
| 2024-11-21 | 67.76 | $10.43 | 171109 |
| 2024-11-20 | 67.28 | $10.43 | 242828 |
| 2024-11-19 | 66.97 | $10.42 | 127312 |
| 2024-11-18 | 66.64 | $10.42 | 326912 |
| 2024-11-15 | 66.40 | $10.42 | 317 |
| 2024-11-14 | 65.43 | $10.41 | — |
| 2024-11-13 | 64.47 | $10.41 | 50534 |
| 2024-11-12 | 63.46 | $10.43 | 25400 |
| 2024-11-11 | 62.39 | $10.40 | 10992 |
| 2024-11-08 | 61.51 | $10.41 | 67538 |
| 2024-11-07 | 60.58 | $10.41 | 3900 |
| 2024-11-06 | 59.60 | $10.40 | 40559 |
| 2024-11-05 | 58.56 | $10.41 | 888100 |
| 2024-11-04 | 57.48 | $10.41 | 6712 |
| 2024-11-01 | 56.33 | $10.40 | 234973 |
| 2024-10-31 | 55.13 | $10.39 | 398310 |
| 2024-10-30 | 53.93 | $10.39 | 5100 |
| 2024-10-29 | 52.68 | $10.38 | 19500 |
| 2024-10-28 | 51.35 | $10.38 | 3012 |
| 2024-10-25 | 50.31 | $10.40 | 1200 |
| 2024-10-24 | 49.22 | $10.37 | 788900 |
| 2024-10-23 | 48.18 | $10.37 | 700400 |
| 2024-10-22 | 47.34 | $10.38 | 1.3M |
| 2024-10-21 | 46.47 | $10.36 | 8548 |
| 2024-10-18 | 45.87 | $10.36 | 20003 |
| 2024-10-17 | 45.23 | $10.36 | 700 |
| 2024-10-16 | 44.75 | $10.36 | — |
| 2024-10-15 | 44.25 | $10.36 | 61614 |
| 2024-10-14 | 43.72 | $10.36 | 1400 |
| 2024-10-11 | 43.16 | $10.36 | 34600 |
| 2024-10-10 | 42.57 | $10.36 | 167426 |
| 2024-10-09 | 42.30 | $10.36 | 9477 |
| 2024-10-08 | 42.02 | $10.37 | 13700 |
| 2024-10-07 | 41.73 | $10.39 | 2.1M |
| 2024-10-04 | 41.42 | $10.36 | 16400 |
| 2024-10-03 | 41.71 | $10.36 | 19328 |
| 2024-10-02 | 41.47 | $10.35 | 151700 |
| 2024-10-01 | 41.43 | $10.35 | 2735 |
| 2024-09-30 | 41.39 | $10.35 | 19514 |
| 2024-09-27 | 41.36 | $10.35 | 200 |
| 2024-09-26 | 41.53 | $10.35 | 295400 |
| 2024-09-25 | 41.71 | $10.35 | 2726 |
| 2024-09-24 | 41.91 | $10.35 | 36400 |
| 2024-09-23 | 42.32 | $10.36 | 6000 |
| 2024-09-20 | 42.76 | $10.35 | 882625 |
| 2024-09-19 | 43.22 | $10.35 | 251824 |
| 2024-09-18 | 43.90 | $10.35 | 10605 |
| 2024-09-17 | 44.62 | $10.34 | 1137 |
| 2024-09-16 | 44.57 | $10.36 | 765437 |
| 2024-09-13 | 44.07 | $10.35 | 71100 |
| 2024-09-12 | 43.68 | $10.35 | 2.0M |
| 2024-09-11 | 43.27 | $10.35 | 18900 |
| 2024-09-10 | 43.15 | $10.35 | 483500 |
| 2024-09-09 | 43.02 | $10.34 | 84900 |
| 2024-09-06 | 43.69 | $10.34 | 99500 |
| 2024-09-05 | 44.39 | $10.33 | 110620 |
| 2024-09-04 | 45.12 | $10.34 | 236436 |
| 2024-09-03 | 45.46 | $10.35 | 73600 |
| 2024-08-30 | 45.82 | $10.34 | 1200 |
| 2024-08-29 | 46.19 | $10.34 | 4.2M |
| 2024-08-28 | 46.59 | $10.34 | 3500 |
| 2024-08-27 | 47.38 | $10.34 | 11614 |
| 2024-08-26 | 48.21 | $10.34 | 12124 |
| 2024-08-23 | 49.08 | $10.34 | 208300 |
| 2024-08-22 | 48.79 | $10.35 | 72344 |
| 2024-08-21 | 48.49 | $10.35 | 82803 |
| 2024-08-20 | 48.17 | $10.34 | 155921 |
| 2024-08-19 | 47.83 | $10.36 | 294600 |
| 2024-08-16 | 47.07 | $10.33 | 3724 |
| 2024-08-15 | 46.88 | $10.34 | 5038 |
| 2024-08-14 | 46.68 | $10.32 | 120 |
| 2024-08-13 | 46.81 | $10.34 | 500 |
| 2024-08-12 | 46.45 | $10.32 | 142400 |
| 2024-08-09 | 46.23 | $10.32 | 168434 |
| 2024-08-08 | 45.49 | $10.32 | 28900 |
| 2024-08-07 | 44.70 | $10.32 | 889522 |
| 2024-08-06 | 43.87 | $10.32 | 218033 |
| 2024-08-05 | 43.42 | $10.32 | 5500 |
| 2024-08-02 | 43.12 | $10.31 | 633304 |
| 2024-08-01 | 42.80 | $10.31 | 201812 |
| 2024-07-31 | 43.07 | $10.31 | 683062 |
| 2024-07-30 | 43.35 | $10.31 | 2.4M |
| 2024-07-29 | 43.65 | $10.31 | 31000 |
| 2024-07-26 | 43.96 | $10.31 | 53400 |
| 2024-07-25 | 44.29 | $10.31 | 19142 |
| 2024-07-24 | 44.64 | $10.31 | 535722 |
| 2024-07-23 | 45.00 | $10.30 | 93118 |
| 2024-07-22 | 45.57 | $10.29 | 284097 |
| 2024-07-19 | 46.17 | $10.28 | 28574 |
| 2024-07-18 | 46.98 | $10.28 | 35115 |
| 2024-07-17 | 48.24 | $10.28 | 3962 |
| 2024-07-16 | 49.20 | $10.27 | 663055 |
| 2024-07-15 | 50.21 | $10.27 | 859 |
| 2024-07-12 | 51.47 | $10.29 | 6238 |
| 2024-07-10 | 52.80 | $10.29 | 221 |
| 2024-07-09 | 53.09 | $10.27 | 139156 |
| 2024-07-08 | 53.72 | $10.26 | 18681 |
| 2024-07-05 | 54.38 | $10.26 | 23889 |
| 2024-07-03 | 55.07 | $10.26 | 66115 |
| 2024-07-02 | 56.16 | $10.27 | 366 |
| 2024-07-01 | 56.44 | $10.26 | 12106 |
| 2024-06-28 | 56.90 | $10.24 | 5050 |
| 2024-06-27 | 57.38 | $10.24 | 901537 |
| 2024-06-26 | 58.43 | $10.23 | 755407 |
| 2024-06-25 | 59.54 | $10.23 | 4187 |
| 2024-06-24 | 60.70 | $10.23 | 13618 |
| 2024-06-21 | 61.93 | $10.23 | 18649 |
| 2024-06-20 | 63.62 | $10.23 | 93278 |
| 2024-06-18 | 65.39 | $10.25 | 3454 |
| 2024-06-17 | 66.87 | $10.24 | 3028 |
| 2024-06-14 | 68.43 | $10.25 | 9429 |
| 2024-06-13 | 70.06 | $10.26 | 530 |
| 2024-06-12 | 71.00 | $10.24 | 70793 |
| 2024-06-11 | 71.98 | $10.26 | 212221 |
| 2024-06-10 | 72.60 | $10.26 | 596 |
| 2024-06-07 | 72.81 | $10.26 | 500401 |
| 2024-06-06 | 73.04 | $10.26 | 54871 |
| 2024-06-05 | 73.28 | $10.26 | 4726 |
| 2024-06-04 | 73.69 | $10.26 | 287547 |
| 2024-06-03 | 74.11 | $10.26 | 26612 |
| 2024-05-31 | 74.56 | $10.26 | — |
| 2024-05-30 | 75.08 | $10.26 | 23331 |
| 2024-05-29 | 75.61 | $10.26 | 2045 |
| 2024-05-28 | 76.01 | $10.26 | 29913 |
| 2024-05-24 | 76.43 | $10.25 | 18196 |
| 2024-05-23 | 77.00 | $10.24 | — |
| 2024-05-22 | 77.67 | $10.24 | 60711 |
| 2024-05-21 | 78.37 | $10.24 | 111900 |
| 2024-05-20 | 79.21 | $10.22 | 4431 |
| 2024-05-17 | 80.10 | $10.22 | 5099 |
| 2024-05-16 | 81.06 | $10.23 | 136845 |
| 2024-05-15 | 82.07 | $10.24 | 51991 |
| 2024-05-14 | 82.60 | $10.23 | 18295 |
| 2024-05-13 | 83.21 | $10.23 | 1665 |
| 2024-05-10 | 83.57 | $10.23 | 3421 |
| 2024-05-09 | 83.96 | $10.23 | 42737 |
| 2024-05-08 | 84.36 | $10.23 | 171656 |
| 2024-05-07 | 84.67 | $10.23 | 4202 |
| 2024-05-06 | 85.01 | $10.23 | 3654 |
| 2024-05-03 | 85.38 | $10.24 | 87315 |
| 2024-05-02 | 85.78 | $10.24 | 51702 |
| 2024-05-01 | 86.21 | $10.23 | 411384 |
| 2024-04-30 | 86.65 | $10.24 | — |
| 2024-04-29 | 86.73 | $10.24 | 137366 |
| 2024-04-26 | 86.82 | $10.23 | 33327 |
| 2024-04-25 | 86.93 | $10.22 | 49400 |
| 2024-04-24 | 87.05 | $10.22 | 51779 |
| 2024-04-23 | 87.09 | $10.22 | 6005 |
| 2024-04-22 | 87.13 | $10.21 | 68141 |
| 2024-04-19 | 87.17 | $10.22 | 2270 |
| 2024-04-18 | 87.22 | $10.22 | 100991 |
| 2024-04-17 | 87.13 | $10.22 | 134 |
| 2024-04-16 | 86.89 | $10.21 | 993 |
| 2024-04-15 | 86.64 | $10.22 | 20056 |
| 2024-04-12 | 86.38 | $10.21 | 8536 |
| 2024-04-11 | 86.11 | $10.20 | 35266 |
| 2024-04-10 | 85.83 | $10.19 | 58703 |
| 2024-04-09 | 85.54 | $10.19 | 57595 |
| 2024-04-08 | 85.23 | $10.19 | 62196 |
| 2024-04-05 | 84.91 | $10.17 | 23255 |
| 2024-04-04 | 84.58 | $10.19 | 248527 |
| 2024-04-03 | 84.22 | $10.17 | 30623 |
| 2024-04-02 | 83.86 | $10.16 | 956 |
| 2024-04-01 | 83.48 | $10.16 | 11243 |
| 2024-03-28 | 83.08 | $10.16 | 26152 |
| 2024-03-27 | 82.66 | $10.17 | 75722 |
| 2024-03-26 | 82.14 | $10.17 | 51985 |
| 2024-03-25 | 81.59 | $10.16 | 137402 |
| 2024-03-22 | 81.02 | $10.17 | — |
| 2024-03-21 | 80.36 | $10.17 | 14168 |
| 2024-03-20 | 79.66 | $10.16 | 29086 |
| 2024-03-19 | 78.92 | $10.15 | 48775 |
| 2024-03-18 | 78.14 | $10.16 | 336473 |
| 2024-03-15 | 77.32 | $10.16 | 4538 |
| 2024-03-14 | 76.38 | $10.15 | 348491 |
| 2024-03-13 | 75.39 | $10.16 | 4925 |
| 2024-03-12 | 74.34 | $10.15 | 22053 |
| 2024-03-11 | 73.24 | $10.15 | 2707 |
| 2024-03-08 | 72.09 | $10.16 | 285726 |
| 2024-03-07 | 70.87 | $10.15 | 25000 |
| 2024-03-06 | 69.51 | $10.15 | 126385 |
| 2024-03-05 | 68.09 | $10.14 | 16501 |
| 2024-03-04 | 66.59 | $10.14 | 18823 |
| 2024-03-01 | 65.00 | $10.14 | 24731 |
| 2024-02-29 | 63.31 | $10.14 | 2.1M |
| 2024-02-28 | 61.52 | $10.13 | 2.0M |
| 2024-02-27 | 59.64 | $10.15 | 1.6M |
| 2024-02-26 | 57.61 | $10.15 | 31079 |
| 2024-02-23 | 55.46 | $10.14 | 100 |
| 2024-02-22 | 53.21 | $10.14 | 34665 |
| 2024-02-21 | 50.83 | $10.13 | 343878 |
| 2024-02-20 | 48.33 | $10.14 | 27425 |
| 2024-02-16 | 45.70 | $10.14 | 87839 |
| 2024-02-15 | 42.93 | $10.14 | — |
| 2024-02-14 | 39.98 | $10.14 | — |
| 2024-02-13 | 36.87 | $10.14 | 5374 |
| 2024-02-12 | 33.60 | $10.14 | — |
| 2024-02-09 | 30.14 | $10.14 | 4127 |
| 2024-02-08 | 26.51 | $10.14 | 255681 |
| 2024-02-07 | 22.68 | $10.14 | 84067 |
| 2024-02-06 | 18.64 | $10.14 | 6365 |
| 2024-02-05 | 14.39 | $10.13 | — |
| 2024-02-02 | 9.92 | $10.13 | 32030 |
| 2024-02-01 | 5.21 | $10.13 | 36504 |
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