Is YieldMax JPM Option Income Strategy ETF (JPMO) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax JPM Option Income Strategy ETF (JPMO) research center and poll results.
AMEX : JPMO
YieldMax JPM Option Income Strategy ETF — Technical Indicators
$14.34 USD
-$0.23 (-1.58%)
- Volume
- 22.35K
- Average Volume
- 46.98K
- Market Capitalization
- $48.99M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $17.49
- Year Low
- $13.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.84
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.84
Average
18.01
Maximum
21.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 13.84 | $13.78 | 3404 |
| 2026-03-25 | 13.88 | $13.97 | 7554 |
| 2026-03-24 | 13.91 | $13.84 | 8800 |
| 2026-03-23 | 13.93 | $13.73 | 36940 |
| 2026-03-20 | 13.95 | $13.60 | 12900 |
| 2026-03-19 | 14.01 | $13.63 | 8600 |
| 2026-03-18 | 14.06 | $13.67 | 6938 |
| 2026-03-17 | 14.12 | $13.63 | 1.2M |
| 2026-03-16 | 14.18 | $13.65 | 33704 |
| 2026-03-13 | 14.22 | $13.51 | 34135 |
| 2026-03-12 | 14.27 | $13.46 | 38410 |
| 2026-03-11 | 14.35 | $13.73 | 16015 |
| 2026-03-10 | 14.43 | $13.83 | 24700 |
| 2026-03-09 | 14.51 | $13.82 | 37944 |
| 2026-03-06 | 14.59 | $13.74 | 37700 |
| 2026-03-05 | 14.65 | $14.00 | 31428 |
| 2026-03-04 | 14.72 | $14.25 | 35177 |
| 2026-03-03 | 14.76 | $14.37 | 36708 |
| 2026-03-02 | 14.79 | $14.23 | 36943 |
| 2026-02-27 | 14.83 | $14.34 | 453130 |
| 2026-02-26 | 14.85 | $14.57 | 21720 |
| 2026-02-25 | 14.86 | $14.50 | 8300 |
| 2026-02-24 | 14.86 | $14.33 | 27500 |
| 2026-02-23 | 14.88 | $14.22 | 126700 |
| 2026-02-20 | 14.90 | $14.71 | 20800 |
| 2026-02-19 | 14.91 | $14.70 | 14400 |
| 2026-02-18 | 14.91 | $14.82 | 20100 |
| 2026-02-17 | 14.91 | $14.72 | 45200 |
| 2026-02-13 | 14.94 | $14.53 | 22736 |
| 2026-02-12 | 14.98 | $14.57 | 45602 |
| 2026-02-11 | 15.01 | $15.04 | 36800 |
| 2026-02-10 | 15.02 | $15.29 | 29300 |
| 2026-02-09 | 15.05 | $15.45 | 27730 |
| 2026-02-06 | 15.09 | $15.43 | 25425 |
| 2026-02-05 | 15.12 | $14.94 | 18000 |
| 2026-02-04 | 15.19 | $15.30 | 22119 |
| 2026-02-03 | 15.24 | $15.23 | 20768 |
| 2026-02-02 | 15.30 | $14.96 | 36500 |
| 2026-01-30 | 15.35 | $14.89 | 24601 |
| 2026-01-29 | 15.41 | $14.77 | 27909 |
| 2026-01-28 | 15.47 | $14.70 | 17984 |
| 2026-01-27 | 15.54 | $14.65 | 33900 |
| 2026-01-26 | 15.62 | $14.74 | 58300 |
| 2026-01-23 | 15.70 | $14.54 | 69381 |
| 2026-01-22 | 15.78 | $14.92 | 26400 |
| 2026-01-21 | 15.84 | $14.80 | 44900 |
| 2026-01-20 | 15.89 | $14.79 | 79746 |
| 2026-01-16 | 15.94 | $15.31 | 25500 |
| 2026-01-15 | 15.97 | $15.20 | 46301 |
| 2026-01-14 | 16.00 | $15.17 | 69652 |
| 2026-01-13 | 16.05 | $15.32 | 107228 |
| 2026-01-12 | 16.08 | $15.93 | 36700 |
| 2026-01-09 | 16.08 | $16.17 | 28248 |
| 2026-01-08 | 16.06 | $16.16 | 27400 |
| 2026-01-07 | 16.01 | $16.22 | 45208 |
| 2026-01-06 | 15.99 | $16.40 | 30750 |
| 2026-01-05 | 15.97 | $16.30 | 40821 |
| 2026-01-02 | 15.96 | $16.10 | 44500 |
| 2025-12-31 | 15.95 | $16.00 | 25433 |
| 2025-12-30 | 15.94 | $16.04 | 27015 |
| 2025-12-29 | 15.93 | $16.05 | 48100 |
| 2025-12-26 | 15.94 | $16.21 | 29700 |
| 2025-12-24 | 15.92 | $16.30 | 10400 |
| 2025-12-23 | 15.89 | $16.23 | 30044 |
| 2025-12-22 | 15.86 | $16.06 | 78912 |
| 2025-12-19 | 15.83 | $15.85 | 28511 |
| 2025-12-18 | 15.82 | $15.80 | 14366 |
| 2025-12-17 | 15.82 | $15.83 | 28324 |
| 2025-12-16 | 15.81 | $15.93 | 59184 |
| 2025-12-15 | 15.79 | $16.10 | 78700 |
| 2025-12-12 | 15.78 | $15.92 | 40000 |
| 2025-12-11 | 15.79 | $15.90 | 40717 |
| 2025-12-10 | 15.84 | $15.70 | 48185 |
| 2025-12-09 | 15.88 | $15.22 | 147782 |
| 2025-12-08 | 15.95 | $15.95 | 25551 |
| 2025-12-05 | 15.98 | $15.97 | 42200 |
| 2025-12-04 | 16.00 | $15.98 | 26726 |
| 2025-12-03 | 16.03 | $15.90 | 39633 |
| 2025-12-02 | 16.05 | $15.88 | 53160 |
| 2025-12-01 | 16.08 | $15.90 | 60804 |
| 2025-11-28 | 16.11 | $16.07 | 31200 |
| 2025-11-26 | 16.12 | $15.90 | 28235 |
| 2025-11-25 | 16.15 | $15.79 | 26836 |
| 2025-11-24 | 16.18 | $15.51 | 256700 |
| 2025-11-21 | 16.22 | $15.54 | 52135 |
| 2025-11-20 | 16.26 | $15.51 | 46840 |
| 2025-11-19 | 16.28 | $15.81 | 23844 |
| 2025-11-18 | 16.29 | $15.68 | 45000 |
| 2025-11-17 | 16.32 | $15.62 | 27142 |
| 2025-11-14 | 16.36 | $15.87 | 47260 |
| 2025-11-13 | 16.37 | $16.17 | 67300 |
| 2025-11-12 | 16.37 | $16.75 | 43649 |
| 2025-11-11 | 16.36 | $16.58 | 48800 |
| 2025-11-10 | 16.36 | $16.59 | 39241 |
| 2025-11-07 | 16.36 | $16.52 | 42345 |
| 2025-11-06 | 16.35 | $16.50 | 53100 |
| 2025-11-05 | 16.36 | $16.48 | 39200 |
| 2025-11-04 | 16.37 | $16.33 | 46449 |
| 2025-11-03 | 16.41 | $16.42 | 57100 |
| 2025-10-31 | 16.45 | $16.50 | 32600 |
| 2025-10-30 | 16.48 | $16.42 | 19832 |
| 2025-10-29 | 16.50 | $16.46 | 34881 |
| 2025-10-28 | 16.54 | $16.41 | 25769 |
| 2025-10-27 | 16.58 | $16.28 | 18750 |
| 2025-10-24 | 16.64 | $16.26 | 33200 |
| 2025-10-23 | 16.69 | $15.95 | 19275 |
| 2025-10-22 | 16.75 | $16.01 | 57518 |
| 2025-10-21 | 16.81 | $16.24 | 20003 |
| 2025-10-20 | 16.85 | $16.38 | 237400 |
| 2025-10-17 | 16.88 | $16.10 | 62700 |
| 2025-10-16 | 16.93 | $16.26 | 43100 |
| 2025-10-15 | 16.98 | $16.60 | 46809 |
| 2025-10-14 | 17.01 | $16.42 | 79534 |
| 2025-10-13 | 17.03 | $16.65 | 35300 |
| 2025-10-10 | 17.05 | $16.38 | 54701 |
| 2025-10-09 | 17.07 | $16.55 | 36756 |
| 2025-10-08 | 17.08 | $16.86 | 80259 |
| 2025-10-07 | 17.08 | $17.10 | 35200 |
| 2025-10-06 | 17.06 | $17.08 | 56200 |
| 2025-10-03 | 17.04 | $17.09 | 55824 |
| 2025-10-02 | 17.02 | $16.99 | 49100 |
| 2025-10-01 | 17.02 | $17.14 | 37259 |
| 2025-09-30 | 17.00 | $17.34 | 29934 |
| 2025-09-29 | 16.98 | $17.34 | 24900 |
| 2025-09-26 | 16.96 | $17.36 | 30713 |
| 2025-09-25 | 16.94 | $17.18 | 28565 |
| 2025-09-24 | 16.92 | $17.10 | 31244 |
| 2025-09-23 | 16.91 | $17.00 | 49800 |
| 2025-09-22 | 16.89 | $17.14 | 256941 |
| 2025-09-19 | 16.87 | $17.10 | 20400 |
| 2025-09-18 | 16.84 | $17.15 | 13544 |
| 2025-09-17 | 16.81 | $17.13 | 34295 |
| 2025-09-16 | 16.77 | $16.96 | 22847 |
| 2025-09-15 | 16.75 | $16.99 | 51914 |
| 2025-09-12 | 16.72 | $16.80 | 33265 |
| 2025-09-11 | 16.70 | $16.84 | 19344 |
| 2025-09-10 | 16.70 | $16.80 | 35934 |
| 2025-09-09 | 16.70 | $16.75 | 41900 |
| 2025-09-08 | 16.70 | $16.57 | 90607 |
| 2025-09-05 | 16.70 | $16.63 | 50006 |
| 2025-09-04 | 16.70 | $17.07 | 26800 |
| 2025-09-03 | 16.68 | $16.82 | 25931 |
| 2025-09-02 | 16.67 | $16.87 | 25500 |
| 2025-08-29 | 16.67 | $16.96 | 40230 |
| 2025-08-28 | 16.65 | $16.92 | 30950 |
| 2025-08-27 | 16.65 | $16.85 | 35649 |
| 2025-08-26 | 16.66 | $16.84 | 24100 |
| 2025-08-25 | 16.67 | $16.70 | 16400 |
| 2025-08-22 | 16.68 | $16.73 | 27200 |
| 2025-08-21 | 16.69 | $16.47 | 15500 |
| 2025-08-20 | 16.71 | $16.45 | 64708 |
| 2025-08-19 | 16.73 | $16.46 | 26243 |
| 2025-08-18 | 16.74 | $16.44 | 225800 |
| 2025-08-15 | 16.75 | $16.40 | 31666 |
| 2025-08-14 | 16.77 | $16.49 | 27759 |
| 2025-08-13 | 16.78 | $16.70 | 61600 |
| 2025-08-12 | 16.79 | $16.90 | 54943 |
| 2025-08-11 | 16.79 | $16.68 | 33174 |
| 2025-08-08 | 16.81 | $16.63 | 32295 |
| 2025-08-07 | 16.82 | $16.55 | 27600 |
| 2025-08-06 | 16.85 | $16.70 | 23133 |
| 2025-08-05 | 16.85 | $16.69 | 25212 |
| 2025-08-04 | 16.85 | $16.80 | 19900 |
| 2025-08-01 | 16.88 | $16.61 | 33947 |
| 2025-07-31 | 16.92 | $16.89 | 22000 |
| 2025-07-30 | 16.93 | $17.10 | 20700 |
| 2025-07-29 | 16.94 | $16.95 | 40500 |
| 2025-07-28 | 16.95 | $16.95 | 28200 |
| 2025-07-25 | 16.95 | $16.90 | 477991 |
| 2025-07-24 | 16.95 | $16.90 | 44848 |
| 2025-07-23 | 16.95 | $16.86 | 41432 |
| 2025-07-22 | 16.95 | $16.67 | 99950 |
| 2025-07-21 | 16.94 | $16.71 | 105100 |
| 2025-07-18 | 16.92 | $16.69 | 51900 |
| 2025-07-17 | 16.92 | $16.62 | 71462 |
| 2025-07-16 | 16.92 | $16.94 | 84500 |
| 2025-07-15 | 16.90 | $17.00 | 39100 |
| 2025-07-14 | 16.86 | $17.03 | 36523 |
| 2025-07-11 | 16.84 | $16.92 | 17133 |
| 2025-07-10 | 16.81 | $17.03 | 13100 |
| 2025-07-09 | 16.78 | $16.80 | 23300 |
| 2025-07-08 | 16.76 | $16.71 | 35783 |
| 2025-07-07 | 16.74 | $17.25 | 64200 |
| 2025-07-03 | 16.68 | $17.42 | 15225 |
| 2025-07-02 | 16.62 | $17.20 | 25900 |
| 2025-07-01 | 16.57 | $17.18 | 15000 |
| 2025-06-30 | 16.52 | $17.13 | 20450 |
| 2025-06-27 | 16.48 | $17.00 | 29500 |
| 2025-06-26 | 16.43 | $17.02 | 22121 |
| 2025-06-25 | 16.39 | $16.80 | 26944 |
| 2025-06-24 | 16.35 | $16.78 | 34417 |
| 2025-06-23 | 16.31 | $16.54 | 184340 |
| 2025-06-20 | 16.27 | $16.38 | 36300 |
| 2025-06-18 | 16.28 | $16.61 | 54511 |
| 2025-06-17 | 16.28 | $16.60 | 18654 |
| 2025-06-16 | 16.28 | $16.57 | 25152 |
| 2025-06-13 | 16.29 | $16.30 | 19600 |
| 2025-06-12 | 16.31 | $16.46 | 8000 |
| 2025-06-11 | 16.32 | $16.41 | 18800 |
| 2025-06-10 | 16.32 | $16.43 | 13900 |
| 2025-06-09 | 16.32 | $16.40 | 40406 |
| 2025-06-06 | 16.30 | $16.28 | 9758 |
| 2025-06-05 | 16.29 | $16.06 | 21534 |
| 2025-06-04 | 16.28 | $16.20 | 10200 |
| 2025-06-03 | 16.26 | $16.27 | 29835 |
| 2025-06-02 | 16.25 | $16.25 | 13414 |
| 2025-05-30 | 16.23 | $16.17 | 17500 |
| 2025-05-29 | 16.21 | $16.11 | 4825 |
| 2025-05-28 | 16.18 | $16.08 | 68703 |
| 2025-05-27 | 16.16 | $16.13 | 30600 |
| 2025-05-23 | 16.14 | $15.89 | 41736 |
| 2025-05-22 | 16.12 | $15.88 | 31300 |
| 2025-05-21 | 16.10 | $16.41 | 38107 |
| 2025-05-20 | 16.07 | $16.66 | 47200 |
| 2025-05-19 | 16.03 | $16.61 | 119100 |
| 2025-05-16 | 15.96 | $16.75 | 40600 |
| 2025-05-15 | 15.90 | $16.74 | 27939 |
| 2025-05-14 | 15.84 | $16.59 | 31195 |
| 2025-05-13 | 15.79 | $16.47 | 35234 |
| 2025-05-12 | 15.75 | $16.41 | 25900 |
| 2025-05-09 | 15.71 | $16.03 | 20800 |
| 2025-05-08 | 15.66 | $16.08 | 29421 |
| 2025-05-07 | 15.62 | $15.88 | 9810 |
| 2025-05-06 | 15.56 | $15.80 | 26315 |
| 2025-05-05 | 15.49 | $15.96 | 32300 |
| 2025-05-02 | 15.40 | $15.99 | 15203 |
| 2025-05-01 | 15.37 | $15.72 | 34100 |
| 2025-04-30 | 15.40 | $15.60 | 23967 |
| 2025-04-29 | 15.44 | $15.65 | 16214 |
| 2025-04-28 | 15.48 | $15.58 | 27900 |
| 2025-04-25 | 15.50 | $15.50 | 43800 |
| 2025-04-24 | 15.55 | $15.50 | 101847 |
| 2025-04-23 | 15.62 | $15.93 | 67805 |
| 2025-04-22 | 15.68 | $15.81 | 21852 |
| 2025-04-21 | 15.74 | $15.29 | 108400 |
| 2025-04-17 | 15.81 | $15.53 | 11700 |
| 2025-04-16 | 15.87 | $15.43 | 87306 |
| 2025-04-15 | 15.92 | $15.65 | 22555 |
| 2025-04-14 | 15.96 | $15.66 | 36402 |
| 2025-04-11 | 16.01 | $15.56 | 54224 |
| 2025-04-10 | 16.04 | $15.08 | 19232 |
| 2025-04-09 | 16.07 | $15.36 | 50720 |
| 2025-04-08 | 16.10 | $14.62 | 36002 |
| 2025-04-07 | 16.17 | $14.47 | 31318 |
| 2025-04-04 | 16.26 | $14.12 | 60317 |
| 2025-04-03 | 16.41 | $15.43 | 32685 |
| 2025-04-02 | 16.49 | $16.29 | 10747 |
| 2025-04-01 | 16.55 | $16.32 | 19300 |
| 2025-03-31 | 16.62 | $16.37 | 26017 |
| 2025-03-28 | 16.71 | $16.10 | 48152 |
| 2025-03-27 | 16.81 | $16.40 | 19931 |
| 2025-03-26 | 16.89 | $17.04 | 37268 |
| 2025-03-25 | 16.95 | $17.14 | 347900 |
| 2025-03-24 | 17.00 | $16.97 | 105830 |
| 2025-03-21 | 17.07 | $16.73 | 46235 |
| 2025-03-20 | 17.16 | $16.61 | 13723 |
| 2025-03-19 | 17.27 | $16.51 | 25223 |
| 2025-03-18 | 17.42 | $16.50 | 24100 |
| 2025-03-17 | 17.57 | $16.48 | 23700 |
| 2025-03-14 | 17.71 | $16.27 | 38501 |
| 2025-03-13 | 17.86 | $15.76 | 41588 |
| 2025-03-12 | 18.04 | $15.95 | 24535 |
| 2025-03-11 | 18.20 | $16.02 | 27833 |
| 2025-03-10 | 18.34 | $16.18 | 78500 |
| 2025-03-07 | 18.49 | $17.05 | 25900 |
| 2025-03-06 | 18.60 | $17.10 | 33816 |
| 2025-03-05 | 18.70 | $17.50 | 26833 |
| 2025-03-04 | 18.77 | $17.67 | 36125 |
| 2025-03-03 | 18.82 | $18.13 | 30082 |
| 2025-02-28 | 18.86 | $18.23 | 55817 |
| 2025-02-27 | 18.89 | $17.94 | 24900 |
| 2025-02-26 | 18.97 | $18.25 | 43100 |
| 2025-02-25 | 19.03 | $18.18 | 101300 |
| 2025-02-24 | 19.09 | $18.30 | 96400 |
| 2025-02-21 | 19.14 | $18.62 | 50400 |
| 2025-02-20 | 19.17 | $18.82 | 74200 |
| 2025-02-19 | 19.19 | $19.50 | 44700 |
| 2025-02-18 | 19.17 | $19.51 | 60800 |
| 2025-02-14 | 19.14 | $19.28 | 28800 |
| 2025-02-13 | 19.11 | $19.21 | 19200 |
| 2025-02-12 | 19.08 | $19.32 | 28000 |
| 2025-02-11 | 19.03 | $19.11 | 39700 |
| 2025-02-10 | 18.99 | $18.91 | 83600 |
| 2025-02-07 | 18.94 | $19.18 | 20200 |
| 2025-02-06 | 18.88 | $19.27 | 27600 |
| 2025-02-05 | 18.82 | $19.00 | 21400 |
| 2025-02-04 | 18.76 | $18.88 | 28300 |
| 2025-02-03 | 18.72 | $18.78 | 36800 |
| 2025-01-31 | 18.68 | $18.86 | 42500 |
| 2025-01-30 | 18.64 | $18.88 | 45400 |
| 2025-01-29 | 18.60 | $19.47 | 47300 |
| 2025-01-28 | 18.54 | $19.48 | 23700 |
| 2025-01-27 | 18.48 | $19.39 | 29600 |
| 2025-01-24 | 18.42 | $19.28 | 23500 |
| 2025-01-23 | 18.36 | $19.27 | 21500 |
| 2025-01-22 | 18.29 | $19.18 | 34200 |
| 2025-01-21 | 18.22 | $19.07 | 214500 |
| 2025-01-17 | 18.14 | $18.94 | 29300 |
| 2025-01-16 | 18.10 | $18.74 | 27300 |
| 2025-01-15 | 18.07 | $18.61 | 51100 |
| 2025-01-14 | 18.05 | $18.39 | 24500 |
| 2025-01-13 | 18.04 | $18.13 | 18800 |
| 2025-01-10 | 18.05 | $17.92 | 42300 |
| 2025-01-08 | 18.08 | $18.10 | 64900 |
| 2025-01-07 | 18.09 | $18.00 | 27200 |
| 2025-01-06 | 18.12 | $17.92 | 21900 |
| 2025-01-03 | 18.15 | $17.95 | 24600 |
| 2025-01-02 | 18.20 | $18.05 | 28800 |
| 2024-12-31 | 18.23 | $18.11 | 19900 |
| 2024-12-30 | 18.27 | $18.07 | 46100 |
| 2024-12-27 | 18.32 | $18.17 | 12700 |
| 2024-12-26 | 18.37 | $18.24 | 13800 |
| 2024-12-24 | 18.41 | $18.20 | 14300 |
| 2024-12-23 | 18.46 | $18.14 | 108300 |
| 2024-12-20 | 18.50 | $17.93 | 11200 |
| 2024-12-19 | 18.55 | $17.72 | 15300 |
| 2024-12-18 | 18.60 | $17.51 | 24300 |
| 2024-12-17 | 18.66 | $18.07 | 17500 |
| 2024-12-16 | 18.70 | $18.18 | 21200 |
| 2024-12-13 | 18.74 | $18.12 | 19900 |
| 2024-12-12 | 18.77 | $18.31 | 16500 |
| 2024-12-11 | 18.80 | $18.34 | 23100 |
| 2024-12-10 | 18.81 | $18.37 | 14800 |
| 2024-12-09 | 18.82 | $18.44 | 20100 |
| 2024-12-06 | 18.82 | $18.62 | 35400 |
| 2024-12-05 | 18.81 | $18.50 | 36200 |
| 2024-12-04 | 18.86 | $18.81 | 36900 |
| 2024-12-03 | 18.83 | $18.78 | 69700 |
| 2024-12-02 | 18.80 | $18.88 | 34100 |
| 2024-11-29 | 18.77 | $19.13 | 19500 |
| 2024-11-27 | 18.73 | $19.09 | 13100 |
| 2024-11-26 | 18.70 | $19.11 | 15800 |
| 2024-11-25 | 18.66 | $19.11 | 32900 |
| 2024-11-22 | 18.62 | $19.06 | 11900 |
| 2024-11-21 | 18.58 | $18.86 | 9700 |
| 2024-11-20 | 18.55 | $18.68 | 35900 |
| 2024-11-19 | 18.53 | $18.81 | 16400 |
| 2024-11-18 | 18.50 | $18.85 | 90300 |
| 2024-11-15 | 18.46 | $18.92 | 26300 |
| 2024-11-14 | 18.43 | $18.82 | 14700 |
| 2024-11-13 | 18.40 | $18.73 | 16600 |
| 2024-11-12 | 18.37 | $18.57 | 25400 |
| 2024-11-11 | 18.35 | $18.60 | 20100 |
| 2024-11-08 | 18.32 | $18.49 | 33600 |
| 2024-11-07 | 18.30 | $18.46 | 46400 |
| 2024-11-06 | 18.27 | $19.35 | 68600 |
| 2024-11-05 | 18.21 | $18.25 | 13200 |
| 2024-11-04 | 18.21 | $18.13 | 15100 |
| 2024-11-01 | 18.21 | $18.44 | 11200 |
| 2024-10-31 | 18.19 | $18.29 | 8500 |
| 2024-10-30 | 18.16 | $18.44 | 6300 |
| 2024-10-29 | 18.13 | $18.29 | 8600 |
| 2024-10-28 | 18.11 | $18.35 | 8500 |
| 2024-10-25 | 18.10 | $18.25 | 10100 |
| 2024-10-24 | 18.09 | $18.28 | 12900 |
| 2024-10-23 | 18.08 | $18.21 | 10100 |
| 2024-10-22 | 18.07 | $18.19 | 8500 |
| 2024-10-21 | 18.07 | $18.11 | 37200 |
| 2024-10-18 | 18.06 | $18.29 | 5300 |
| 2024-10-17 | 18.05 | $18.21 | 9500 |
| 2024-10-16 | 18.04 | $18.20 | 5900 |
| 2024-10-15 | 18.02 | $18.12 | 11400 |
| 2024-10-14 | 18.01 | $18.07 | 17900 |
| 2024-10-11 | 18.00 | $18.06 | 17700 |
| 2024-10-10 | 17.97 | $17.81 | 9600 |
| 2024-10-09 | 17.97 | $18.26 | 21600 |
| 2024-10-08 | 17.94 | $18.12 | 8300 |
| 2024-10-07 | 17.92 | $18.15 | 14900 |
| 2024-10-04 | 17.95 | $18.13 | 7200 |
| 2024-10-03 | 17.96 | $17.66 | 6000 |
| 2024-10-02 | 18.04 | $17.83 | 11400 |
| 2024-10-01 | 18.11 | $17.91 | 12300 |
| 2024-09-30 | 18.18 | $18.09 | 13300 |
| 2024-09-27 | 18.26 | $18.08 | 6500 |
| 2024-09-26 | 18.33 | $18.04 | 11000 |
| 2024-09-25 | 18.40 | $18.02 | 10900 |
| 2024-09-24 | 18.47 | $18.16 | 9100 |
| 2024-09-23 | 18.53 | $18.04 | 27200 |
| 2024-09-20 | 18.59 | $18.05 | 14100 |
| 2024-09-19 | 18.65 | $18.02 | 8300 |
| 2024-09-18 | 18.70 | $17.81 | 5000 |
| 2024-09-17 | 18.77 | $17.91 | 6800 |
| 2024-09-16 | 18.82 | $17.76 | 4200 |
| 2024-09-13 | 18.88 | $17.62 | 17800 |
| 2024-09-12 | 18.95 | $17.67 | 10600 |
| 2024-09-11 | 19.01 | $17.78 | 10000 |
| 2024-09-10 | 19.06 | $17.70 | 40000 |
| 2024-09-09 | 19.11 | $18.66 | 11000 |
| 2024-09-06 | 19.10 | $18.36 | 9800 |
| 2024-09-05 | 19.11 | $19.23 | 24000 |
| 2024-09-04 | 19.06 | $19.32 | 9800 |
| 2024-09-03 | 19.03 | $19.34 | 16400 |
| 2024-08-30 | 18.96 | $19.57 | 7200 |
| 2024-08-29 | 18.91 | $19.55 | 3900 |
| 2024-08-28 | 18.89 | $19.47 | 9200 |
| 2024-08-27 | 18.89 | $19.41 | 5900 |
| 2024-08-26 | 18.90 | $19.30 | 5000 |
| 2024-08-23 | 18.91 | $19.28 | 11300 |
| 2024-08-22 | 18.92 | $19.22 | 9400 |
| 2024-08-21 | 18.91 | $19.06 | 3400 |
| 2024-08-20 | 18.92 | $19.11 | 11000 |
| 2024-08-19 | 18.93 | $19.02 | 68900 |
| 2024-08-16 | 18.94 | $19.00 | 29900 |
| 2024-08-15 | 18.95 | $18.94 | 5300 |
| 2024-08-14 | 18.97 | $18.88 | 6600 |
| 2024-08-13 | 19.01 | $18.75 | 9900 |
| 2024-08-12 | 19.07 | $18.66 | 7500 |
| 2024-08-09 | 19.12 | $18.61 | 7900 |
| 2024-08-08 | 19.16 | $18.50 | 17100 |
| 2024-08-07 | 19.22 | $18.20 | 9900 |
| 2024-08-06 | 19.30 | $18.63 | 14800 |
| 2024-08-05 | 19.35 | $18.11 | 11800 |
| 2024-08-02 | 19.42 | $18.41 | 27500 |
| 2024-08-01 | 19.47 | $19.14 | 9600 |
| 2024-07-31 | 19.51 | $19.60 | 10700 |
| 2024-07-30 | 19.52 | $19.66 | 9800 |
| 2024-07-29 | 19.53 | $19.39 | 9600 |
| 2024-07-26 | 19.54 | $19.47 | 6300 |
| 2024-07-25 | 19.55 | $19.15 | 11300 |
| 2024-07-24 | 19.56 | $19.13 | 9800 |
| 2024-07-23 | 19.58 | $19.32 | 8300 |
| 2024-07-22 | 19.58 | $19.33 | 19700 |
| 2024-07-19 | 19.59 | $19.14 | 98700 |
| 2024-07-18 | 19.60 | $19.26 | 16200 |
| 2024-07-17 | 19.60 | $19.78 | 11300 |
| 2024-07-16 | 19.57 | $19.83 | 11600 |
| 2024-07-15 | 19.53 | $19.70 | 18100 |
| 2024-07-12 | 19.50 | $19.49 | 13000 |
| 2024-07-11 | 19.47 | $19.68 | 10800 |
| 2024-07-10 | 19.44 | $19.68 | 7400 |
| 2024-07-09 | 19.43 | $19.70 | 25300 |
| 2024-07-08 | 19.43 | $19.54 | 15800 |
| 2024-07-05 | 19.42 | $19.44 | 21300 |
| 2024-07-03 | 19.43 | $19.91 | 15000 |
| 2024-07-02 | 19.43 | $19.86 | 21900 |
| 2024-07-01 | 19.43 | $19.81 | 28800 |
| 2024-06-28 | 19.45 | $19.60 | 9500 |
| 2024-06-27 | 19.46 | $19.58 | 20300 |
| 2024-06-26 | 19.46 | $19.44 | 7100 |
| 2024-06-25 | 19.47 | $19.48 | 5100 |
| 2024-06-24 | 19.49 | $19.43 | 48400 |
| 2024-06-21 | 19.50 | $19.43 | 18800 |
| 2024-06-20 | 19.50 | $19.40 | 10800 |
| 2024-06-18 | 19.52 | $19.27 | 68900 |
| 2024-06-17 | 19.52 | $19.15 | 17700 |
| 2024-06-14 | 19.58 | $19.06 | 7900 |
| 2024-06-13 | 19.63 | $19.06 | 16100 |
| 2024-06-12 | 19.67 | $18.81 | 23200 |
| 2024-06-11 | 19.73 | $19.09 | 20000 |
| 2024-06-10 | 19.77 | $19.62 | 19800 |
| 2024-06-07 | 19.79 | $19.57 | 30800 |
| 2024-06-06 | 19.80 | $19.35 | 21800 |
| 2024-06-05 | 19.82 | $19.74 | 27200 |
| 2024-06-04 | 19.81 | $19.81 | 29400 |
| 2024-06-03 | 19.79 | $19.98 | 11700 |
| 2024-05-31 | 19.78 | $20.14 | 14000 |
| 2024-05-30 | 19.77 | $19.73 | 8800 |
| 2024-05-29 | 19.78 | $19.62 | 8400 |
| 2024-05-28 | 19.80 | $19.75 | 16000 |
| 2024-05-24 | 19.82 | $19.81 | 11200 |
| 2024-05-23 | 19.83 | $19.51 | 10900 |
| 2024-05-22 | 19.86 | $19.60 | 5600 |
| 2024-05-21 | 19.89 | $19.67 | 35500 |
| 2024-05-20 | 19.91 | $19.38 | 68200 |
| 2024-05-17 | 19.94 | $20.20 | 8400 |
| 2024-05-16 | 19.92 | $20.08 | 10000 |
| 2024-05-15 | 19.90 | $20.02 | 8100 |
| 2024-05-14 | 19.88 | $20.00 | 6700 |
| 2024-05-13 | 19.86 | $19.90 | 19200 |
| 2024-05-10 | 19.86 | $19.87 | 9000 |
| 2024-05-09 | 19.86 | $19.78 | 9800 |
| 2024-05-08 | 19.92 | $19.72 | 15700 |
| 2024-05-07 | 19.98 | $19.53 | 10700 |
| 2024-05-06 | 20.06 | $19.53 | 10800 |
| 2024-05-03 | 20.15 | $19.82 | 20700 |
| 2024-05-02 | 20.22 | $19.95 | 13700 |
| 2024-05-01 | 20.27 | $19.95 | 10000 |
| 2024-04-30 | 20.36 | $19.96 | 7100 |
| 2024-04-29 | 20.45 | $20.12 | 16000 |
| 2024-04-26 | 20.54 | $20.04 | 4500 |
| 2024-04-25 | 20.63 | $20.06 | 8100 |
| 2024-04-24 | 20.72 | $20.16 | 12200 |
| 2024-04-23 | 20.78 | $20.06 | 10400 |
| 2024-04-22 | 20.84 | $20.02 | 30600 |
| 2024-04-19 | 20.92 | $19.91 | 11700 |
| 2024-04-18 | 21.00 | $19.61 | 18800 |
| 2024-04-17 | 21.10 | $19.55 | 8100 |
| 2024-04-16 | 21.20 | $19.65 | 12000 |
| 2024-04-15 | 21.29 | $19.86 | 24200 |
| 2024-04-12 | 21.36 | $19.91 | 46800 |
| 2024-04-11 | 21.41 | $21.00 | 9300 |
| 2024-04-10 | 21.42 | $20.97 | 8400 |
| 2024-04-09 | 21.43 | $21.16 | 22600 |
| 2024-04-08 | 21.42 | $21.31 | 11200 |
| 2024-04-05 | 21.41 | $21.18 | 43600 |
| 2024-04-04 | 21.40 | $20.95 | 19400 |
| 2024-04-03 | 21.40 | $21.78 | 15800 |
| 2024-04-02 | 21.38 | $21.78 | 7600 |
| 2024-04-01 | 21.35 | $21.81 | 16400 |
| 2024-03-28 | 21.32 | $21.86 | 22300 |
| 2024-03-27 | 21.29 | $21.78 | 6400 |
| 2024-03-26 | 21.26 | $21.41 | 4500 |
| 2024-03-25 | 21.24 | $21.28 | 17600 |
| 2024-03-22 | 21.23 | $21.62 | 21900 |
| 2024-03-21 | 21.20 | $21.60 | 8400 |
| 2024-03-20 | 21.17 | $21.55 | 12300 |
| 2024-03-19 | 21.11 | $21.51 | 50700 |
| 2024-03-18 | 21.07 | $21.41 | 7200 |
| 2024-03-15 | 21.03 | $21.29 | 11400 |
| 2024-03-14 | 20.99 | $20.97 | 13300 |
| 2024-03-13 | 20.96 | $21.26 | 8100 |
| 2024-03-12 | 20.91 | $21.16 | 11900 |
| 2024-03-11 | 20.86 | $20.97 | 12600 |
| 2024-03-08 | 20.83 | $21.00 | 8200 |
| 2024-03-07 | 20.79 | $20.92 | 4700 |
| 2024-03-06 | 20.76 | $21.00 | 4800 |
| 2024-03-05 | 20.73 | $21.34 | 6700 |
| 2024-03-04 | 20.68 | $21.33 | 12900 |
| 2024-03-01 | 20.64 | $21.19 | 2900 |
| 2024-02-29 | 20.59 | $21.23 | 4200 |
| 2024-02-28 | 20.55 | $21.14 | 4800 |
| 2024-02-27 | 20.51 | $21.10 | 10400 |
| 2024-02-26 | 20.47 | $20.98 | 11900 |
| 2024-02-23 | 20.43 | $21.05 | 4200 |
| 2024-02-22 | 20.38 | $20.95 | 7200 |
| 2024-02-21 | 20.34 | $20.36 | 14600 |
| 2024-02-20 | 20.32 | $20.72 | 12200 |
| 2024-02-16 | 20.28 | $20.64 | 5300 |
| 2024-02-15 | 20.25 | $20.58 | 5700 |
| 2024-02-14 | 20.21 | $20.31 | 7900 |
| 2024-02-13 | 20.18 | $20.18 | 6000 |
| 2024-02-12 | 20.16 | $20.30 | 7700 |
| 2024-02-09 | 20.15 | $20.26 | 14100 |
| 2024-02-08 | 20.13 | $20.19 | 10100 |
| 2024-02-07 | 20.11 | $20.27 | 9200 |
| 2024-02-06 | 20.10 | $20.48 | 8700 |
| 2024-02-05 | 20.07 | $20.41 | 7300 |
| 2024-02-02 | 20.05 | $20.49 | 4700 |
| 2024-02-01 | 20.03 | $20.25 | 7100 |
| 2024-01-31 | 20.03 | $20.32 | 6900 |
| 2024-01-30 | 20.02 | $20.38 | 7000 |
| 2024-01-29 | 20.00 | $20.21 | 9200 |
| 2024-01-26 | 19.99 | $20.21 | 9700 |
| 2024-01-25 | 19.98 | $20.17 | 17000 |
| 2024-01-24 | 19.96 | $20.03 | 7700 |
| 2024-01-23 | 19.95 | $19.95 | 4000 |
| 2024-01-22 | 19.94 | $19.99 | 8900 |
| 2024-01-19 | 19.92 | $19.97 | 2800 |
| 2024-01-18 | 19.91 | $19.79 | 17900 |
| 2024-01-17 | 19.90 | $19.76 | 17100 |
| 2024-01-16 | 19.88 | $19.85 | 17000 |
| 2024-01-12 | 19.86 | $19.94 | 27900 |
| 2024-01-11 | 19.83 | $19.87 | 17600 |
| 2024-01-10 | 19.80 | $19.92 | 8400 |
| 2024-01-09 | 19.76 | $19.93 | 4000 |
| 2024-01-08 | 19.72 | $19.96 | 16300 |
| 2024-01-05 | 19.67 | $19.96 | 9000 |
| 2024-01-04 | 19.63 | $20.17 | 10400 |
| 2024-01-03 | 19.59 | $20.15 | 8700 |
| 2024-01-02 | 19.54 | $20.17 | 11900 |
| 2023-12-29 | 19.50 | $20.04 | 8200 |
| 2023-12-28 | 19.46 | $20.02 | 4200 |
| 2023-12-27 | 19.42 | $19.93 | 5200 |
| 2023-12-26 | 19.38 | $19.81 | 17400 |
| 2023-12-22 | 19.35 | $19.80 | 3800 |
| 2023-12-21 | 19.31 | $19.72 | 9400 |
| 2023-12-20 | 19.28 | $19.64 | 5900 |
| 2023-12-19 | 19.26 | $19.70 | 8600 |
| 2023-12-18 | 19.22 | $19.59 | 11700 |
| 2023-12-15 | 19.19 | $19.46 | 10000 |
| 2023-12-14 | 19.16 | $19.38 | 12500 |
| 2023-12-13 | 19.14 | $19.33 | 21900 |
| 2023-12-12 | 19.12 | $19.27 | 13300 |
| 2023-12-11 | 19.10 | $19.20 | 6800 |
| 2023-12-08 | 19.08 | $19.11 | 10200 |
| 2023-12-07 | 19.06 | $18.96 | 24900 |
| 2023-12-06 | 19.05 | $19.09 | 33400 |
| 2023-12-05 | 19.06 | $19.33 | 24400 |
| 2023-12-04 | 19.06 | $19.29 | 26700 |
| 2023-12-01 | 19.05 | $19.31 | 9700 |
| 2023-11-30 | 19.04 | $19.27 | 10700 |
| 2023-11-29 | 19.02 | $19.20 | 6000 |
| 2023-11-28 | 19.01 | $19.15 | 19300 |
| 2023-11-27 | 18.98 | $19.14 | 10700 |
| 2023-11-24 | 18.94 | $19.11 | 4200 |
| 2023-11-22 | 18.94 | $19.07 | 13000 |
| 2023-11-21 | 18.94 | $19.16 | 10700 |
| 2023-11-20 | 18.94 | $19.00 | 27100 |
| 2023-11-17 | 18.95 | $18.97 | 9800 |
| 2023-11-16 | 18.97 | $18.91 | 13400 |
| 2023-11-15 | 19.00 | $18.92 | 10900 |
| 2023-11-14 | 19.05 | $18.88 | 10700 |
| 2023-11-13 | 19.10 | $18.84 | 5600 |
| 2023-11-10 | 19.16 | $18.84 | 11900 |
| 2023-11-09 | 19.24 | $18.78 | 21000 |
| 2023-11-08 | 19.30 | $18.82 | 23700 |
| 2023-11-07 | 19.36 | $19.27 | 25800 |
| 2023-11-06 | 19.40 | $19.23 | 11700 |
| 2023-11-03 | 19.43 | $19.18 | 4400 |
| 2023-11-02 | 19.47 | $19.10 | 6900 |
| 2023-11-01 | 19.51 | $18.89 | 6600 |
| 2023-10-31 | 19.56 | $18.85 | 4500 |
| 2023-10-30 | 19.61 | $18.66 | 6000 |
| 2023-10-27 | 19.68 | $18.39 | 23600 |
| 2023-10-26 | 19.76 | $19.10 | 6300 |
| 2023-10-25 | 19.82 | $19.03 | 19300 |
| 2023-10-24 | 19.88 | $19.19 | 11200 |
| 2023-10-23 | 19.92 | $19.11 | 5000 |
| 2023-10-20 | 19.97 | $19.35 | 8700 |
| 2023-10-19 | 20.01 | $19.66 | 17500 |
| 2023-10-18 | 20.04 | $19.74 | 9200 |
| 2023-10-17 | 20.08 | $19.91 | 8900 |
| 2023-10-16 | 20.10 | $20.02 | 8200 |
| 2023-10-13 | 20.12 | $20.42 | 4800 |
| 2023-10-12 | 20.12 | $20.04 | 4000 |
| 2023-10-11 | 20.13 | $20.04 | 7400 |
| 2023-10-10 | 20.14 | $20.00 | 4600 |
| 2023-10-09 | 20.14 | $19.90 | 6600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.91
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.91
Average
18.00
Maximum
21.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 13.91 | $13.78 | 3404 |
| 2026-03-25 | 13.93 | $13.97 | 7554 |
| 2026-03-24 | 13.92 | $13.84 | 8800 |
| 2026-03-23 | 13.93 | $13.73 | 36940 |
| 2026-03-20 | 13.95 | $13.60 | 12900 |
| 2026-03-19 | 13.99 | $13.63 | 8600 |
| 2026-03-18 | 14.03 | $13.67 | 6938 |
| 2026-03-17 | 14.06 | $13.63 | 1.2M |
| 2026-03-16 | 14.11 | $13.65 | 33704 |
| 2026-03-13 | 14.16 | $13.51 | 34135 |
| 2026-03-12 | 14.23 | $13.46 | 38410 |
| 2026-03-11 | 14.31 | $13.73 | 16015 |
| 2026-03-10 | 14.37 | $13.83 | 24700 |
| 2026-03-09 | 14.42 | $13.82 | 37944 |
| 2026-03-06 | 14.49 | $13.74 | 37700 |
| 2026-03-05 | 14.57 | $14.00 | 31428 |
| 2026-03-04 | 14.63 | $14.25 | 35177 |
| 2026-03-03 | 14.66 | $14.37 | 36708 |
| 2026-03-02 | 14.70 | $14.23 | 36943 |
| 2026-02-27 | 14.74 | $14.34 | 453130 |
| 2026-02-26 | 14.79 | $14.57 | 21720 |
| 2026-02-25 | 14.81 | $14.50 | 8300 |
| 2026-02-24 | 14.84 | $14.33 | 27500 |
| 2026-02-23 | 14.90 | $14.22 | 126700 |
| 2026-02-20 | 14.97 | $14.71 | 20800 |
| 2026-02-19 | 15.00 | $14.70 | 14400 |
| 2026-02-18 | 15.03 | $14.82 | 20100 |
| 2026-02-17 | 15.05 | $14.72 | 45200 |
| 2026-02-13 | 15.08 | $14.53 | 22736 |
| 2026-02-12 | 15.14 | $14.57 | 45602 |
| 2026-02-11 | 15.20 | $15.04 | 36800 |
| 2026-02-10 | 15.22 | $15.29 | 29300 |
| 2026-02-09 | 15.21 | $15.45 | 27730 |
| 2026-02-06 | 15.19 | $15.43 | 25425 |
| 2026-02-05 | 15.16 | $14.94 | 18000 |
| 2026-02-04 | 15.18 | $15.30 | 22119 |
| 2026-02-03 | 15.17 | $15.23 | 20768 |
| 2026-02-02 | 15.16 | $14.96 | 36500 |
| 2026-01-30 | 15.19 | $14.89 | 24601 |
| 2026-01-29 | 15.22 | $14.77 | 27909 |
| 2026-01-28 | 15.26 | $14.70 | 17984 |
| 2026-01-27 | 15.32 | $14.65 | 33900 |
| 2026-01-26 | 15.39 | $14.74 | 58300 |
| 2026-01-23 | 15.46 | $14.54 | 69381 |
| 2026-01-22 | 15.56 | $14.92 | 26400 |
| 2026-01-21 | 15.63 | $14.80 | 44900 |
| 2026-01-20 | 15.71 | $14.79 | 79746 |
| 2026-01-16 | 15.81 | $15.31 | 25500 |
| 2026-01-15 | 15.86 | $15.20 | 46301 |
| 2026-01-14 | 15.93 | $15.17 | 69652 |
| 2026-01-13 | 16.01 | $15.32 | 107228 |
| 2026-01-12 | 16.09 | $15.93 | 36700 |
| 2026-01-09 | 16.10 | $16.17 | 28248 |
| 2026-01-08 | 16.10 | $16.16 | 27400 |
| 2026-01-07 | 16.09 | $16.22 | 45208 |
| 2026-01-06 | 16.07 | $16.40 | 30750 |
| 2026-01-05 | 16.04 | $16.30 | 40821 |
| 2026-01-02 | 16.01 | $16.10 | 44500 |
| 2025-12-31 | 16.00 | $16.00 | 25433 |
| 2025-12-30 | 16.00 | $16.04 | 27015 |
| 2025-12-29 | 16.00 | $16.05 | 48100 |
| 2025-12-26 | 16.00 | $16.21 | 29700 |
| 2025-12-24 | 15.97 | $16.30 | 10400 |
| 2025-12-23 | 15.94 | $16.23 | 30044 |
| 2025-12-22 | 15.91 | $16.06 | 78912 |
| 2025-12-19 | 15.89 | $15.85 | 28511 |
| 2025-12-18 | 15.90 | $15.80 | 14366 |
| 2025-12-17 | 15.91 | $15.83 | 28324 |
| 2025-12-16 | 15.91 | $15.93 | 59184 |
| 2025-12-15 | 15.91 | $16.10 | 78700 |
| 2025-12-12 | 15.89 | $15.92 | 40000 |
| 2025-12-11 | 15.89 | $15.90 | 40717 |
| 2025-12-10 | 15.89 | $15.70 | 48185 |
| 2025-12-09 | 15.91 | $15.22 | 147782 |
| 2025-12-08 | 15.98 | $15.95 | 25551 |
| 2025-12-05 | 15.98 | $15.97 | 42200 |
| 2025-12-04 | 15.99 | $15.98 | 26726 |
| 2025-12-03 | 15.99 | $15.90 | 39633 |
| 2025-12-02 | 16.00 | $15.88 | 53160 |
| 2025-12-01 | 16.01 | $15.90 | 60804 |
| 2025-11-28 | 16.02 | $16.07 | 31200 |
| 2025-11-26 | 16.01 | $15.90 | 28235 |
| 2025-11-25 | 16.03 | $15.79 | 26836 |
| 2025-11-24 | 16.05 | $15.51 | 256700 |
| 2025-11-21 | 16.11 | $15.54 | 52135 |
| 2025-11-20 | 16.17 | $15.51 | 46840 |
| 2025-11-19 | 16.24 | $15.81 | 23844 |
| 2025-11-18 | 16.28 | $15.68 | 45000 |
| 2025-11-17 | 16.34 | $15.62 | 27142 |
| 2025-11-14 | 16.42 | $15.87 | 47260 |
| 2025-11-13 | 16.48 | $16.17 | 67300 |
| 2025-11-12 | 16.51 | $16.75 | 43649 |
| 2025-11-11 | 16.49 | $16.58 | 48800 |
| 2025-11-10 | 16.48 | $16.59 | 39241 |
| 2025-11-07 | 16.46 | $16.52 | 42345 |
| 2025-11-06 | 16.46 | $16.50 | 53100 |
| 2025-11-05 | 16.45 | $16.48 | 39200 |
| 2025-11-04 | 16.45 | $16.33 | 46449 |
| 2025-11-03 | 16.46 | $16.42 | 57100 |
| 2025-10-31 | 16.47 | $16.50 | 32600 |
| 2025-10-30 | 16.47 | $16.42 | 19832 |
| 2025-10-29 | 16.47 | $16.46 | 34881 |
| 2025-10-28 | 16.47 | $16.41 | 25769 |
| 2025-10-27 | 16.48 | $16.28 | 18750 |
| 2025-10-24 | 16.50 | $16.26 | 33200 |
| 2025-10-23 | 16.52 | $15.95 | 19275 |
| 2025-10-22 | 16.59 | $16.01 | 57518 |
| 2025-10-21 | 16.65 | $16.24 | 20003 |
| 2025-10-20 | 16.69 | $16.38 | 237400 |
| 2025-10-17 | 16.72 | $16.10 | 62700 |
| 2025-10-16 | 16.79 | $16.26 | 43100 |
| 2025-10-15 | 16.84 | $16.60 | 46809 |
| 2025-10-14 | 16.87 | $16.42 | 79534 |
| 2025-10-13 | 16.91 | $16.65 | 35300 |
| 2025-10-10 | 16.94 | $16.38 | 54701 |
| 2025-10-09 | 17.00 | $16.55 | 36756 |
| 2025-10-08 | 17.05 | $16.86 | 80259 |
| 2025-10-07 | 17.07 | $17.10 | 35200 |
| 2025-10-06 | 17.06 | $17.08 | 56200 |
| 2025-10-03 | 17.06 | $17.09 | 55824 |
| 2025-10-02 | 17.06 | $16.99 | 49100 |
| 2025-10-01 | 17.07 | $17.14 | 37259 |
| 2025-09-30 | 17.06 | $17.34 | 29934 |
| 2025-09-29 | 17.03 | $17.34 | 24900 |
| 2025-09-26 | 17.00 | $17.36 | 30713 |
| 2025-09-25 | 16.96 | $17.18 | 28565 |
| 2025-09-24 | 16.94 | $17.10 | 31244 |
| 2025-09-23 | 16.92 | $17.00 | 49800 |
| 2025-09-22 | 16.91 | $17.14 | 256941 |
| 2025-09-19 | 16.89 | $17.10 | 20400 |
| 2025-09-18 | 16.86 | $17.15 | 13544 |
| 2025-09-17 | 16.83 | $17.13 | 34295 |
| 2025-09-16 | 16.80 | $16.96 | 22847 |
| 2025-09-15 | 16.79 | $16.99 | 51914 |
| 2025-09-12 | 16.76 | $16.80 | 33265 |
| 2025-09-11 | 16.76 | $16.84 | 19344 |
| 2025-09-10 | 16.75 | $16.80 | 35934 |
| 2025-09-09 | 16.75 | $16.75 | 41900 |
| 2025-09-08 | 16.75 | $16.57 | 90607 |
| 2025-09-05 | 16.77 | $16.63 | 50006 |
| 2025-09-04 | 16.78 | $17.07 | 26800 |
| 2025-09-03 | 16.75 | $16.82 | 25931 |
| 2025-09-02 | 16.74 | $16.87 | 25500 |
| 2025-08-29 | 16.73 | $16.96 | 40230 |
| 2025-08-28 | 16.70 | $16.92 | 30950 |
| 2025-08-27 | 16.68 | $16.85 | 35649 |
| 2025-08-26 | 16.66 | $16.84 | 24100 |
| 2025-08-25 | 16.64 | $16.70 | 16400 |
| 2025-08-22 | 16.64 | $16.73 | 27200 |
| 2025-08-21 | 16.63 | $16.47 | 15500 |
| 2025-08-20 | 16.65 | $16.45 | 64708 |
| 2025-08-19 | 16.67 | $16.46 | 26243 |
| 2025-08-18 | 16.69 | $16.44 | 225800 |
| 2025-08-15 | 16.71 | $16.40 | 31666 |
| 2025-08-14 | 16.75 | $16.49 | 27759 |
| 2025-08-13 | 16.77 | $16.70 | 61600 |
| 2025-08-12 | 16.78 | $16.90 | 54943 |
| 2025-08-11 | 16.77 | $16.68 | 33174 |
| 2025-08-08 | 16.78 | $16.63 | 32295 |
| 2025-08-07 | 16.79 | $16.55 | 27600 |
| 2025-08-06 | 16.82 | $16.70 | 23133 |
| 2025-08-05 | 16.83 | $16.69 | 25212 |
| 2025-08-04 | 16.85 | $16.80 | 19900 |
| 2025-08-01 | 16.85 | $16.61 | 33947 |
| 2025-07-31 | 16.88 | $16.89 | 22000 |
| 2025-07-30 | 16.88 | $17.10 | 20700 |
| 2025-07-29 | 16.85 | $16.95 | 40500 |
| 2025-07-28 | 16.84 | $16.95 | 28200 |
| 2025-07-25 | 16.83 | $16.90 | 477991 |
| 2025-07-24 | 16.82 | $16.90 | 44848 |
| 2025-07-23 | 16.82 | $16.86 | 41432 |
| 2025-07-22 | 16.81 | $16.67 | 99950 |
| 2025-07-21 | 16.83 | $16.71 | 105100 |
| 2025-07-18 | 16.84 | $16.69 | 51900 |
| 2025-07-17 | 16.85 | $16.62 | 71462 |
| 2025-07-16 | 16.88 | $16.94 | 84500 |
| 2025-07-15 | 16.87 | $17.00 | 39100 |
| 2025-07-14 | 16.86 | $17.03 | 36523 |
| 2025-07-11 | 16.84 | $16.92 | 17133 |
| 2025-07-10 | 16.83 | $17.03 | 13100 |
| 2025-07-09 | 16.81 | $16.80 | 23300 |
| 2025-07-08 | 16.81 | $16.71 | 35783 |
| 2025-07-07 | 16.82 | $17.25 | 64200 |
| 2025-07-03 | 16.78 | $17.42 | 15225 |
| 2025-07-02 | 16.71 | $17.20 | 25900 |
| 2025-07-01 | 16.66 | $17.18 | 15000 |
| 2025-06-30 | 16.60 | $17.13 | 20450 |
| 2025-06-27 | 16.55 | $17.00 | 29500 |
| 2025-06-26 | 16.50 | $17.02 | 22121 |
| 2025-06-25 | 16.45 | $16.80 | 26944 |
| 2025-06-24 | 16.41 | $16.78 | 34417 |
| 2025-06-23 | 16.37 | $16.54 | 184340 |
| 2025-06-20 | 16.35 | $16.38 | 36300 |
| 2025-06-18 | 16.35 | $16.61 | 54511 |
| 2025-06-17 | 16.32 | $16.60 | 18654 |
| 2025-06-16 | 16.29 | $16.57 | 25152 |
| 2025-06-13 | 16.26 | $16.30 | 19600 |
| 2025-06-12 | 16.26 | $16.46 | 8000 |
| 2025-06-11 | 16.24 | $16.41 | 18800 |
| 2025-06-10 | 16.22 | $16.43 | 13900 |
| 2025-06-09 | 16.20 | $16.40 | 40406 |
| 2025-06-06 | 16.18 | $16.28 | 9758 |
| 2025-06-05 | 16.17 | $16.06 | 21534 |
| 2025-06-04 | 16.18 | $16.20 | 10200 |
| 2025-06-03 | 16.18 | $16.27 | 29835 |
| 2025-06-02 | 16.17 | $16.25 | 13414 |
| 2025-05-30 | 16.16 | $16.17 | 17500 |
| 2025-05-29 | 16.16 | $16.11 | 4825 |
| 2025-05-28 | 16.16 | $16.08 | 68703 |
| 2025-05-27 | 16.17 | $16.13 | 30600 |
| 2025-05-23 | 16.17 | $15.89 | 41736 |
| 2025-05-22 | 16.20 | $15.88 | 31300 |
| 2025-05-21 | 16.24 | $16.41 | 38107 |
| 2025-05-20 | 16.22 | $16.66 | 47200 |
| 2025-05-19 | 16.17 | $16.61 | 119100 |
| 2025-05-16 | 16.13 | $16.75 | 40600 |
| 2025-05-15 | 16.06 | $16.74 | 27939 |
| 2025-05-14 | 15.99 | $16.59 | 31195 |
| 2025-05-13 | 15.92 | $16.47 | 35234 |
| 2025-05-12 | 15.87 | $16.41 | 25900 |
| 2025-05-09 | 15.81 | $16.03 | 20800 |
| 2025-05-08 | 15.79 | $16.08 | 29421 |
| 2025-05-07 | 15.76 | $15.88 | 9810 |
| 2025-05-06 | 15.74 | $15.80 | 26315 |
| 2025-05-05 | 15.74 | $15.96 | 32300 |
| 2025-05-02 | 15.71 | $15.99 | 15203 |
| 2025-05-01 | 15.68 | $15.72 | 34100 |
| 2025-04-30 | 15.68 | $15.60 | 23967 |
| 2025-04-29 | 15.69 | $15.65 | 16214 |
| 2025-04-28 | 15.69 | $15.58 | 27900 |
| 2025-04-25 | 15.70 | $15.50 | 43800 |
| 2025-04-24 | 15.73 | $15.50 | 101847 |
| 2025-04-23 | 15.75 | $15.93 | 67805 |
| 2025-04-22 | 15.73 | $15.81 | 21852 |
| 2025-04-21 | 15.72 | $15.29 | 108400 |
| 2025-04-17 | 15.77 | $15.53 | 11700 |
| 2025-04-16 | 15.79 | $15.43 | 87306 |
| 2025-04-15 | 15.83 | $15.65 | 22555 |
| 2025-04-14 | 15.85 | $15.66 | 36402 |
| 2025-04-11 | 15.87 | $15.56 | 54224 |
| 2025-04-10 | 15.90 | $15.08 | 19232 |
| 2025-04-09 | 15.99 | $15.36 | 50720 |
| 2025-04-08 | 16.05 | $14.62 | 36002 |
| 2025-04-07 | 16.20 | $14.47 | 31318 |
| 2025-04-04 | 16.39 | $14.12 | 60317 |
| 2025-04-03 | 16.63 | $15.43 | 32685 |
| 2025-04-02 | 16.75 | $16.29 | 10747 |
| 2025-04-01 | 16.80 | $16.32 | 19300 |
| 2025-03-31 | 16.85 | $16.37 | 26017 |
| 2025-03-28 | 16.90 | $16.10 | 48152 |
| 2025-03-27 | 16.99 | $16.40 | 19931 |
| 2025-03-26 | 17.05 | $17.04 | 37268 |
| 2025-03-25 | 17.05 | $17.14 | 347900 |
| 2025-03-24 | 17.04 | $16.97 | 105830 |
| 2025-03-21 | 17.05 | $16.73 | 46235 |
| 2025-03-20 | 17.08 | $16.61 | 13723 |
| 2025-03-19 | 17.13 | $16.51 | 25223 |
| 2025-03-18 | 17.19 | $16.50 | 24100 |
| 2025-03-17 | 17.27 | $16.48 | 23700 |
| 2025-03-14 | 17.35 | $16.27 | 38501 |
| 2025-03-13 | 17.46 | $15.76 | 41588 |
| 2025-03-12 | 17.64 | $15.95 | 24535 |
| 2025-03-11 | 17.82 | $16.02 | 27833 |
| 2025-03-10 | 18.01 | $16.18 | 78500 |
| 2025-03-07 | 18.20 | $17.05 | 25900 |
| 2025-03-06 | 18.32 | $17.10 | 33816 |
| 2025-03-05 | 18.45 | $17.50 | 26833 |
| 2025-03-04 | 18.55 | $17.67 | 36125 |
| 2025-03-03 | 18.64 | $18.13 | 30082 |
| 2025-02-28 | 18.70 | $18.23 | 55817 |
| 2025-02-27 | 18.75 | $17.94 | 24900 |
| 2025-02-26 | 18.83 | $18.25 | 43100 |
| 2025-02-25 | 18.89 | $18.18 | 101300 |
| 2025-02-24 | 18.97 | $18.30 | 96400 |
| 2025-02-21 | 19.04 | $18.62 | 50400 |
| 2025-02-20 | 19.08 | $18.82 | 74200 |
| 2025-02-19 | 19.11 | $19.50 | 44700 |
| 2025-02-18 | 19.07 | $19.51 | 60800 |
| 2025-02-14 | 19.02 | $19.28 | 28800 |
| 2025-02-13 | 18.99 | $19.21 | 19200 |
| 2025-02-12 | 18.97 | $19.32 | 28000 |
| 2025-02-11 | 18.93 | $19.11 | 39700 |
| 2025-02-10 | 18.92 | $18.91 | 83600 |
| 2025-02-07 | 18.92 | $19.18 | 20200 |
| 2025-02-06 | 18.89 | $19.27 | 27600 |
| 2025-02-05 | 18.85 | $19.00 | 21400 |
| 2025-02-04 | 18.83 | $18.88 | 28300 |
| 2025-02-03 | 18.83 | $18.78 | 36800 |
| 2025-01-31 | 18.83 | $18.86 | 42500 |
| 2025-01-30 | 18.83 | $18.88 | 45400 |
| 2025-01-29 | 18.83 | $19.47 | 47300 |
| 2025-01-28 | 18.76 | $19.48 | 23700 |
| 2025-01-27 | 18.68 | $19.39 | 29600 |
| 2025-01-24 | 18.61 | $19.28 | 23500 |
| 2025-01-23 | 18.54 | $19.27 | 21500 |
| 2025-01-22 | 18.46 | $19.18 | 34200 |
| 2025-01-21 | 18.38 | $19.07 | 214500 |
| 2025-01-17 | 18.31 | $18.94 | 29300 |
| 2025-01-16 | 18.24 | $18.74 | 27300 |
| 2025-01-15 | 18.19 | $18.61 | 51100 |
| 2025-01-14 | 18.15 | $18.39 | 24500 |
| 2025-01-13 | 18.12 | $18.13 | 18800 |
| 2025-01-10 | 18.12 | $17.92 | 42300 |
| 2025-01-08 | 18.14 | $18.10 | 64900 |
| 2025-01-07 | 18.15 | $18.00 | 27200 |
| 2025-01-06 | 18.16 | $17.92 | 21900 |
| 2025-01-03 | 18.19 | $17.95 | 24600 |
| 2025-01-02 | 18.21 | $18.05 | 28800 |
| 2024-12-31 | 18.23 | $18.11 | 19900 |
| 2024-12-30 | 18.25 | $18.07 | 46100 |
| 2024-12-27 | 18.26 | $18.17 | 12700 |
| 2024-12-26 | 18.27 | $18.24 | 13800 |
| 2024-12-24 | 18.28 | $18.20 | 14300 |
| 2024-12-23 | 18.28 | $18.14 | 108300 |
| 2024-12-20 | 18.30 | $17.93 | 11200 |
| 2024-12-19 | 18.34 | $17.72 | 15300 |
| 2024-12-18 | 18.40 | $17.51 | 24300 |
| 2024-12-17 | 18.50 | $18.07 | 17500 |
| 2024-12-16 | 18.54 | $18.18 | 21200 |
| 2024-12-13 | 18.58 | $18.12 | 19900 |
| 2024-12-12 | 18.63 | $18.31 | 16500 |
| 2024-12-11 | 18.66 | $18.34 | 23100 |
| 2024-12-10 | 18.70 | $18.37 | 14800 |
| 2024-12-09 | 18.73 | $18.44 | 20100 |
| 2024-12-06 | 18.76 | $18.62 | 35400 |
| 2024-12-05 | 18.78 | $18.50 | 36200 |
| 2024-12-04 | 18.81 | $18.81 | 36900 |
| 2024-12-03 | 18.81 | $18.78 | 69700 |
| 2024-12-02 | 18.81 | $18.88 | 34100 |
| 2024-11-29 | 18.80 | $19.13 | 19500 |
| 2024-11-27 | 18.77 | $19.09 | 13100 |
| 2024-11-26 | 18.74 | $19.11 | 15800 |
| 2024-11-25 | 18.70 | $19.11 | 32900 |
| 2024-11-22 | 18.65 | $19.06 | 11900 |
| 2024-11-21 | 18.61 | $18.86 | 9700 |
| 2024-11-20 | 18.58 | $18.68 | 35900 |
| 2024-11-19 | 18.57 | $18.81 | 16400 |
| 2024-11-18 | 18.55 | $18.85 | 90300 |
| 2024-11-15 | 18.52 | $18.92 | 26300 |
| 2024-11-14 | 18.47 | $18.82 | 14700 |
| 2024-11-13 | 18.44 | $18.73 | 16600 |
| 2024-11-12 | 18.41 | $18.57 | 25400 |
| 2024-11-11 | 18.39 | $18.60 | 20100 |
| 2024-11-08 | 18.37 | $18.49 | 33600 |
| 2024-11-07 | 18.35 | $18.46 | 46400 |
| 2024-11-06 | 18.34 | $19.35 | 68600 |
| 2024-11-05 | 18.24 | $18.25 | 13200 |
| 2024-11-04 | 18.23 | $18.13 | 15100 |
| 2024-11-01 | 18.24 | $18.44 | 11200 |
| 2024-10-31 | 18.22 | $18.29 | 8500 |
| 2024-10-30 | 18.22 | $18.44 | 6300 |
| 2024-10-29 | 18.19 | $18.29 | 8600 |
| 2024-10-28 | 18.18 | $18.35 | 8500 |
| 2024-10-25 | 18.17 | $18.25 | 10100 |
| 2024-10-24 | 18.16 | $18.28 | 12900 |
| 2024-10-23 | 18.14 | $18.21 | 10100 |
| 2024-10-22 | 18.14 | $18.19 | 8500 |
| 2024-10-21 | 18.13 | $18.11 | 37200 |
| 2024-10-18 | 18.13 | $18.29 | 5300 |
| 2024-10-17 | 18.12 | $18.21 | 9500 |
| 2024-10-16 | 18.11 | $18.20 | 5900 |
| 2024-10-15 | 18.10 | $18.12 | 11400 |
| 2024-10-14 | 18.09 | $18.07 | 17900 |
| 2024-10-11 | 18.10 | $18.06 | 17700 |
| 2024-10-10 | 18.10 | $17.81 | 9600 |
| 2024-10-09 | 18.13 | $18.26 | 21600 |
| 2024-10-08 | 18.12 | $18.12 | 8300 |
| 2024-10-07 | 18.12 | $18.15 | 14900 |
| 2024-10-04 | 18.11 | $18.13 | 7200 |
| 2024-10-03 | 18.11 | $17.66 | 6000 |
| 2024-10-02 | 18.16 | $17.83 | 11400 |
| 2024-10-01 | 18.20 | $17.91 | 12300 |
| 2024-09-30 | 18.23 | $18.09 | 13300 |
| 2024-09-27 | 18.24 | $18.08 | 6500 |
| 2024-09-26 | 18.26 | $18.04 | 11000 |
| 2024-09-25 | 18.28 | $18.02 | 10900 |
| 2024-09-24 | 18.31 | $18.16 | 9100 |
| 2024-09-23 | 18.32 | $18.04 | 27200 |
| 2024-09-20 | 18.35 | $18.05 | 14100 |
| 2024-09-19 | 18.38 | $18.02 | 8300 |
| 2024-09-18 | 18.42 | $17.81 | 5000 |
| 2024-09-17 | 18.49 | $17.91 | 6800 |
| 2024-09-16 | 18.55 | $17.76 | 4200 |
| 2024-09-13 | 18.63 | $17.62 | 17800 |
| 2024-09-12 | 18.74 | $17.67 | 10600 |
| 2024-09-11 | 18.85 | $17.78 | 10000 |
| 2024-09-10 | 18.96 | $17.70 | 40000 |
| 2024-09-09 | 19.10 | $18.66 | 11000 |
| 2024-09-06 | 19.14 | $18.36 | 9800 |
| 2024-09-05 | 19.22 | $19.23 | 24000 |
| 2024-09-04 | 19.22 | $19.32 | 9800 |
| 2024-09-03 | 19.21 | $19.34 | 16400 |
| 2024-08-30 | 19.20 | $19.57 | 7200 |
| 2024-08-29 | 19.16 | $19.55 | 3900 |
| 2024-08-28 | 19.12 | $19.47 | 9200 |
| 2024-08-27 | 19.08 | $19.41 | 5900 |
| 2024-08-26 | 19.05 | $19.30 | 5000 |
| 2024-08-23 | 19.02 | $19.28 | 11300 |
| 2024-08-22 | 18.99 | $19.22 | 9400 |
| 2024-08-21 | 18.97 | $19.06 | 3400 |
| 2024-08-20 | 18.96 | $19.11 | 11000 |
| 2024-08-19 | 18.94 | $19.02 | 68900 |
| 2024-08-16 | 18.94 | $19.00 | 29900 |
| 2024-08-15 | 18.93 | $18.94 | 5300 |
| 2024-08-14 | 18.93 | $18.88 | 6600 |
| 2024-08-13 | 18.93 | $18.75 | 9900 |
| 2024-08-12 | 18.95 | $18.66 | 7500 |
| 2024-08-09 | 18.98 | $18.61 | 7900 |
| 2024-08-08 | 19.02 | $18.50 | 17100 |
| 2024-08-07 | 19.08 | $18.20 | 9900 |
| 2024-08-06 | 19.17 | $18.63 | 14800 |
| 2024-08-05 | 19.23 | $18.11 | 11800 |
| 2024-08-02 | 19.35 | $18.41 | 27500 |
| 2024-08-01 | 19.44 | $19.14 | 9600 |
| 2024-07-31 | 19.48 | $19.60 | 10700 |
| 2024-07-30 | 19.46 | $19.66 | 9800 |
| 2024-07-29 | 19.44 | $19.39 | 9600 |
| 2024-07-26 | 19.45 | $19.47 | 6300 |
| 2024-07-25 | 19.44 | $19.15 | 11300 |
| 2024-07-24 | 19.48 | $19.13 | 9800 |
| 2024-07-23 | 19.51 | $19.32 | 8300 |
| 2024-07-22 | 19.53 | $19.33 | 19700 |
| 2024-07-19 | 19.55 | $19.14 | 98700 |
| 2024-07-18 | 19.60 | $19.26 | 16200 |
| 2024-07-17 | 19.63 | $19.78 | 11300 |
| 2024-07-16 | 19.62 | $19.83 | 11600 |
| 2024-07-15 | 19.59 | $19.70 | 18100 |
| 2024-07-12 | 19.58 | $19.49 | 13000 |
| 2024-07-11 | 19.59 | $19.68 | 10800 |
| 2024-07-10 | 19.58 | $19.68 | 7400 |
| 2024-07-09 | 19.57 | $19.70 | 25300 |
| 2024-07-08 | 19.56 | $19.54 | 15800 |
| 2024-07-05 | 19.56 | $19.44 | 21300 |
| 2024-07-03 | 19.58 | $19.91 | 15000 |
| 2024-07-02 | 19.54 | $19.86 | 21900 |
| 2024-07-01 | 19.51 | $19.81 | 28800 |
| 2024-06-28 | 19.48 | $19.60 | 9500 |
| 2024-06-27 | 19.46 | $19.58 | 20300 |
| 2024-06-26 | 19.45 | $19.44 | 7100 |
| 2024-06-25 | 19.45 | $19.48 | 5100 |
| 2024-06-24 | 19.45 | $19.43 | 48400 |
| 2024-06-21 | 19.45 | $19.43 | 18800 |
| 2024-06-20 | 19.45 | $19.40 | 10800 |
| 2024-06-18 | 19.46 | $19.27 | 68900 |
| 2024-06-17 | 19.48 | $19.15 | 17700 |
| 2024-06-14 | 19.51 | $19.06 | 7900 |
| 2024-06-13 | 19.56 | $19.06 | 16100 |
| 2024-06-12 | 19.61 | $18.81 | 23200 |
| 2024-06-11 | 19.70 | $19.09 | 20000 |
| 2024-06-10 | 19.76 | $19.62 | 19800 |
| 2024-06-07 | 19.78 | $19.57 | 30800 |
| 2024-06-06 | 19.80 | $19.35 | 21800 |
| 2024-06-05 | 19.85 | $19.74 | 27200 |
| 2024-06-04 | 19.86 | $19.81 | 29400 |
| 2024-06-03 | 19.86 | $19.98 | 11700 |
| 2024-05-31 | 19.85 | $20.14 | 14000 |
| 2024-05-30 | 19.82 | $19.73 | 8800 |
| 2024-05-29 | 19.83 | $19.62 | 8400 |
| 2024-05-28 | 19.85 | $19.75 | 16000 |
| 2024-05-24 | 19.86 | $19.81 | 11200 |
| 2024-05-23 | 19.87 | $19.51 | 10900 |
| 2024-05-22 | 19.91 | $19.60 | 5600 |
| 2024-05-21 | 19.94 | $19.67 | 35500 |
| 2024-05-20 | 19.97 | $19.38 | 68200 |
| 2024-05-17 | 20.03 | $20.20 | 8400 |
| 2024-05-16 | 20.01 | $20.08 | 10000 |
| 2024-05-15 | 20.00 | $20.02 | 8100 |
| 2024-05-14 | 20.00 | $20.00 | 6700 |
| 2024-05-13 | 20.00 | $19.90 | 19200 |
| 2024-05-10 | 20.01 | $19.87 | 9000 |
| 2024-05-09 | 20.03 | $19.78 | 9800 |
| 2024-05-08 | 20.05 | $19.72 | 15700 |
| 2024-05-07 | 20.09 | $19.53 | 10700 |
| 2024-05-06 | 20.15 | $19.53 | 10800 |
| 2024-05-03 | 20.21 | $19.82 | 20700 |
| 2024-05-02 | 20.25 | $19.95 | 13700 |
| 2024-05-01 | 20.29 | $19.95 | 10000 |
| 2024-04-30 | 20.32 | $19.96 | 7100 |
| 2024-04-29 | 20.36 | $20.12 | 16000 |
| 2024-04-26 | 20.39 | $20.04 | 4500 |
| 2024-04-25 | 20.42 | $20.06 | 8100 |
| 2024-04-24 | 20.46 | $20.16 | 12200 |
| 2024-04-23 | 20.49 | $20.06 | 10400 |
| 2024-04-22 | 20.54 | $20.02 | 30600 |
| 2024-04-19 | 20.59 | $19.91 | 11700 |
| 2024-04-18 | 20.66 | $19.61 | 18800 |
| 2024-04-17 | 20.77 | $19.55 | 8100 |
| 2024-04-16 | 20.90 | $19.65 | 12000 |
| 2024-04-15 | 21.03 | $19.86 | 24200 |
| 2024-04-12 | 21.16 | $19.91 | 46800 |
| 2024-04-11 | 21.29 | $21.00 | 9300 |
| 2024-04-10 | 21.32 | $20.97 | 8400 |
| 2024-04-09 | 21.36 | $21.16 | 22600 |
| 2024-04-08 | 21.38 | $21.31 | 11200 |
| 2024-04-05 | 21.38 | $21.18 | 43600 |
| 2024-04-04 | 21.40 | $20.95 | 19400 |
| 2024-04-03 | 21.45 | $21.78 | 15800 |
| 2024-04-02 | 21.42 | $21.78 | 7600 |
| 2024-04-01 | 21.38 | $21.81 | 16400 |
| 2024-03-28 | 21.33 | $21.86 | 22300 |
| 2024-03-27 | 21.28 | $21.78 | 6400 |
| 2024-03-26 | 21.23 | $21.41 | 4500 |
| 2024-03-25 | 21.21 | $21.28 | 17600 |
| 2024-03-22 | 21.20 | $21.62 | 21900 |
| 2024-03-21 | 21.16 | $21.60 | 8400 |
| 2024-03-20 | 21.11 | $21.55 | 12300 |
| 2024-03-19 | 21.06 | $21.51 | 50700 |
| 2024-03-18 | 21.02 | $21.41 | 7200 |
| 2024-03-15 | 20.97 | $21.29 | 11400 |
| 2024-03-14 | 20.94 | $20.97 | 13300 |
| 2024-03-13 | 20.94 | $21.26 | 8100 |
| 2024-03-12 | 20.90 | $21.16 | 11900 |
| 2024-03-11 | 20.88 | $20.97 | 12600 |
| 2024-03-08 | 20.87 | $21.00 | 8200 |
| 2024-03-07 | 20.85 | $20.92 | 4700 |
| 2024-03-06 | 20.85 | $21.00 | 4800 |
| 2024-03-05 | 20.83 | $21.34 | 6700 |
| 2024-03-04 | 20.78 | $21.33 | 12900 |
| 2024-03-01 | 20.72 | $21.19 | 2900 |
| 2024-02-29 | 20.67 | $21.23 | 4200 |
| 2024-02-28 | 20.61 | $21.14 | 4800 |
| 2024-02-27 | 20.55 | $21.10 | 10400 |
| 2024-02-26 | 20.50 | $20.98 | 11900 |
| 2024-02-23 | 20.44 | $21.05 | 4200 |
| 2024-02-22 | 20.38 | $20.95 | 7200 |
| 2024-02-21 | 20.32 | $20.36 | 14600 |
| 2024-02-20 | 20.32 | $20.72 | 12200 |
| 2024-02-16 | 20.27 | $20.64 | 5300 |
| 2024-02-15 | 20.24 | $20.58 | 5700 |
| 2024-02-14 | 20.20 | $20.31 | 7900 |
| 2024-02-13 | 20.19 | $20.18 | 6000 |
| 2024-02-12 | 20.19 | $20.30 | 7700 |
| 2024-02-09 | 20.18 | $20.26 | 14100 |
| 2024-02-08 | 20.17 | $20.19 | 10100 |
| 2024-02-07 | 20.17 | $20.27 | 9200 |
| 2024-02-06 | 20.16 | $20.48 | 8700 |
| 2024-02-05 | 20.12 | $20.41 | 7300 |
| 2024-02-02 | 20.09 | $20.49 | 4700 |
| 2024-02-01 | 20.05 | $20.25 | 7100 |
| 2024-01-31 | 20.03 | $20.32 | 6900 |
| 2024-01-30 | 20.00 | $20.38 | 7000 |
| 2024-01-29 | 19.96 | $20.21 | 9200 |
| 2024-01-26 | 19.93 | $20.21 | 9700 |
| 2024-01-25 | 19.90 | $20.17 | 17000 |
| 2024-01-24 | 19.87 | $20.03 | 7700 |
| 2024-01-23 | 19.86 | $19.95 | 4000 |
| 2024-01-22 | 19.85 | $19.99 | 8900 |
| 2024-01-19 | 19.83 | $19.97 | 2800 |
| 2024-01-18 | 19.82 | $19.79 | 17900 |
| 2024-01-17 | 19.82 | $19.76 | 17100 |
| 2024-01-16 | 19.83 | $19.85 | 17000 |
| 2024-01-12 | 19.82 | $19.94 | 27900 |
| 2024-01-11 | 19.81 | $19.87 | 17600 |
| 2024-01-10 | 19.80 | $19.92 | 8400 |
| 2024-01-09 | 19.79 | $19.93 | 4000 |
| 2024-01-08 | 19.78 | $19.96 | 16300 |
| 2024-01-05 | 19.76 | $19.96 | 9000 |
| 2024-01-04 | 19.74 | $20.17 | 10400 |
| 2024-01-03 | 19.69 | $20.15 | 8700 |
| 2024-01-02 | 19.64 | $20.17 | 11900 |
| 2023-12-29 | 19.59 | $20.04 | 8200 |
| 2023-12-28 | 19.54 | $20.02 | 4200 |
| 2023-12-27 | 19.49 | $19.93 | 5200 |
| 2023-12-26 | 19.45 | $19.81 | 17400 |
| 2023-12-22 | 19.41 | $19.80 | 3800 |
| 2023-12-21 | 19.37 | $19.72 | 9400 |
| 2023-12-20 | 19.33 | $19.64 | 5900 |
| 2023-12-19 | 19.30 | $19.70 | 8600 |
| 2023-12-18 | 19.25 | $19.59 | 11700 |
| 2023-12-15 | 19.22 | $19.46 | 10000 |
| 2023-12-14 | 19.19 | $19.38 | 12500 |
| 2023-12-13 | 19.17 | $19.33 | 21900 |
| 2023-12-12 | 19.16 | $19.27 | 13300 |
| 2023-12-11 | 19.14 | $19.20 | 6800 |
| 2023-12-08 | 19.14 | $19.11 | 10200 |
| 2023-12-07 | 19.14 | $18.96 | 24900 |
| 2023-12-06 | 19.16 | $19.09 | 33400 |
| 2023-12-05 | 19.17 | $19.33 | 24400 |
| 2023-12-04 | 19.15 | $19.29 | 26700 |
| 2023-12-01 | 19.13 | $19.31 | 9700 |
| 2023-11-30 | 19.12 | $19.27 | 10700 |
| 2023-11-29 | 19.10 | $19.20 | 6000 |
| 2023-11-28 | 19.09 | $19.15 | 19300 |
| 2023-11-27 | 19.08 | $19.14 | 10700 |
| 2023-11-24 | 19.08 | $19.11 | 4200 |
| 2023-11-22 | 19.07 | $19.07 | 13000 |
| 2023-11-21 | 19.07 | $19.16 | 10700 |
| 2023-11-20 | 19.06 | $19.00 | 27100 |
| 2023-11-17 | 19.07 | $18.97 | 9800 |
| 2023-11-16 | 19.08 | $18.91 | 13400 |
| 2023-11-15 | 19.10 | $18.92 | 10900 |
| 2023-11-14 | 19.12 | $18.88 | 10700 |
| 2023-11-13 | 19.14 | $18.84 | 5600 |
| 2023-11-10 | 19.17 | $18.84 | 11900 |
| 2023-11-09 | 19.21 | $18.78 | 21000 |
| 2023-11-08 | 19.26 | $18.82 | 23700 |
| 2023-11-07 | 19.30 | $19.27 | 25800 |
| 2023-11-06 | 19.30 | $19.23 | 11700 |
| 2023-11-03 | 19.31 | $19.18 | 4400 |
| 2023-11-02 | 19.33 | $19.10 | 6900 |
| 2023-11-01 | 19.35 | $18.89 | 6600 |
| 2023-10-31 | 19.40 | $18.85 | 4500 |
| 2023-10-30 | 19.46 | $18.66 | 6000 |
| 2023-10-27 | 19.54 | $18.39 | 23600 |
| 2023-10-26 | 19.66 | $19.10 | 6300 |
| 2023-10-25 | 19.72 | $19.03 | 19300 |
| 2023-10-24 | 19.79 | $19.19 | 11200 |
| 2023-10-23 | 19.86 | $19.11 | 5000 |
| 2023-10-20 | 19.93 | $19.35 | 8700 |
| 2023-10-19 | 20.00 | $19.66 | 17500 |
| 2023-10-18 | 20.03 | $19.74 | 9200 |
| 2023-10-17 | 20.06 | $19.91 | 8900 |
| 2023-10-16 | 20.08 | $20.02 | 8200 |
| 2023-10-13 | 20.08 | $20.42 | 4800 |
| 2023-10-12 | 20.05 | $20.04 | 4000 |
| 2023-10-11 | 20.05 | $20.04 | 7400 |
| 2023-10-10 | 20.05 | $20.00 | 4600 |
| 2023-10-09 | 20.05 | $19.90 | 6600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.75
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.75
Average
17.97
Maximum
21.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 13.75 | $13.78 | 3404 |
| 2026-03-25 | 13.76 | $13.97 | 7554 |
| 2026-03-24 | 13.75 | $13.84 | 8800 |
| 2026-03-23 | 13.76 | $13.73 | 36940 |
| 2026-03-20 | 13.78 | $13.60 | 12900 |
| 2026-03-19 | 13.82 | $13.63 | 8600 |
| 2026-03-18 | 13.86 | $13.67 | 6938 |
| 2026-03-17 | 13.91 | $13.63 | 1.2M |
| 2026-03-16 | 13.96 | $13.65 | 33704 |
| 2026-03-13 | 14.01 | $13.51 | 34135 |
| 2026-03-12 | 14.08 | $13.46 | 38410 |
| 2026-03-11 | 14.17 | $13.73 | 16015 |
| 2026-03-10 | 14.24 | $13.83 | 24700 |
| 2026-03-09 | 14.30 | $13.82 | 37944 |
| 2026-03-06 | 14.37 | $13.74 | 37700 |
| 2026-03-05 | 14.46 | $14.00 | 31428 |
| 2026-03-04 | 14.53 | $14.25 | 35177 |
| 2026-03-03 | 14.58 | $14.37 | 36708 |
| 2026-03-02 | 14.62 | $14.23 | 36943 |
| 2026-02-27 | 14.68 | $14.34 | 453130 |
| 2026-02-26 | 14.72 | $14.57 | 21720 |
| 2026-02-25 | 14.75 | $14.50 | 8300 |
| 2026-02-24 | 14.79 | $14.33 | 27500 |
| 2026-02-23 | 14.84 | $14.22 | 126700 |
| 2026-02-20 | 14.90 | $14.71 | 20800 |
| 2026-02-19 | 14.92 | $14.70 | 14400 |
| 2026-02-18 | 14.94 | $14.82 | 20100 |
| 2026-02-17 | 14.95 | $14.72 | 45200 |
| 2026-02-13 | 14.97 | $14.53 | 22736 |
| 2026-02-12 | 15.01 | $14.57 | 45602 |
| 2026-02-11 | 15.06 | $15.04 | 36800 |
| 2026-02-10 | 15.05 | $15.29 | 29300 |
| 2026-02-09 | 15.03 | $15.45 | 27730 |
| 2026-02-06 | 15.00 | $15.43 | 25425 |
| 2026-02-05 | 14.97 | $14.94 | 18000 |
| 2026-02-04 | 14.99 | $15.30 | 22119 |
| 2026-02-03 | 14.99 | $15.23 | 20768 |
| 2026-02-02 | 14.99 | $14.96 | 36500 |
| 2026-01-30 | 15.03 | $14.89 | 24601 |
| 2026-01-29 | 15.08 | $14.77 | 27909 |
| 2026-01-28 | 15.15 | $14.70 | 17984 |
| 2026-01-27 | 15.23 | $14.65 | 33900 |
| 2026-01-26 | 15.32 | $14.74 | 58300 |
| 2026-01-23 | 15.41 | $14.54 | 69381 |
| 2026-01-22 | 15.53 | $14.92 | 26400 |
| 2026-01-21 | 15.62 | $14.80 | 44900 |
| 2026-01-20 | 15.72 | $14.79 | 79746 |
| 2026-01-16 | 15.83 | $15.31 | 25500 |
| 2026-01-15 | 15.89 | $15.20 | 46301 |
| 2026-01-14 | 15.97 | $15.17 | 69652 |
| 2026-01-13 | 16.05 | $15.32 | 107228 |
| 2026-01-12 | 16.12 | $15.93 | 36700 |
| 2026-01-09 | 16.14 | $16.17 | 28248 |
| 2026-01-08 | 16.13 | $16.16 | 27400 |
| 2026-01-07 | 16.11 | $16.22 | 45208 |
| 2026-01-06 | 16.09 | $16.40 | 30750 |
| 2026-01-05 | 16.05 | $16.30 | 40821 |
| 2026-01-02 | 16.02 | $16.10 | 44500 |
| 2025-12-31 | 16.00 | $16.00 | 25433 |
| 2025-12-30 | 16.00 | $16.04 | 27015 |
| 2025-12-29 | 15.99 | $16.05 | 48100 |
| 2025-12-26 | 15.98 | $16.21 | 29700 |
| 2025-12-24 | 15.95 | $16.30 | 10400 |
| 2025-12-23 | 15.91 | $16.23 | 30044 |
| 2025-12-22 | 15.88 | $16.06 | 78912 |
| 2025-12-19 | 15.85 | $15.85 | 28511 |
| 2025-12-18 | 15.85 | $15.80 | 14366 |
| 2025-12-17 | 15.85 | $15.83 | 28324 |
| 2025-12-16 | 15.85 | $15.93 | 59184 |
| 2025-12-15 | 15.84 | $16.10 | 78700 |
| 2025-12-12 | 15.81 | $15.92 | 40000 |
| 2025-12-11 | 15.79 | $15.90 | 40717 |
| 2025-12-10 | 15.79 | $15.70 | 48185 |
| 2025-12-09 | 15.81 | $15.22 | 147782 |
| 2025-12-08 | 15.87 | $15.95 | 25551 |
| 2025-12-05 | 15.88 | $15.97 | 42200 |
| 2025-12-04 | 15.88 | $15.98 | 26726 |
| 2025-12-03 | 15.89 | $15.90 | 39633 |
| 2025-12-02 | 15.90 | $15.88 | 53160 |
| 2025-12-01 | 15.92 | $15.90 | 60804 |
| 2025-11-28 | 15.94 | $16.07 | 31200 |
| 2025-11-26 | 15.94 | $15.90 | 28235 |
| 2025-11-25 | 15.97 | $15.79 | 26836 |
| 2025-11-24 | 16.00 | $15.51 | 256700 |
| 2025-11-21 | 16.07 | $15.54 | 52135 |
| 2025-11-20 | 16.14 | $15.51 | 46840 |
| 2025-11-19 | 16.21 | $15.81 | 23844 |
| 2025-11-18 | 16.26 | $15.68 | 45000 |
| 2025-11-17 | 16.32 | $15.62 | 27142 |
| 2025-11-14 | 16.39 | $15.87 | 47260 |
| 2025-11-13 | 16.44 | $16.17 | 67300 |
| 2025-11-12 | 16.46 | $16.75 | 43649 |
| 2025-11-11 | 16.42 | $16.58 | 48800 |
| 2025-11-10 | 16.40 | $16.59 | 39241 |
| 2025-11-07 | 16.38 | $16.52 | 42345 |
| 2025-11-06 | 16.36 | $16.50 | 53100 |
| 2025-11-05 | 16.35 | $16.48 | 39200 |
| 2025-11-04 | 16.34 | $16.33 | 46449 |
| 2025-11-03 | 16.35 | $16.42 | 57100 |
| 2025-10-31 | 16.35 | $16.50 | 32600 |
| 2025-10-30 | 16.35 | $16.42 | 19832 |
| 2025-10-29 | 16.35 | $16.46 | 34881 |
| 2025-10-28 | 16.36 | $16.41 | 25769 |
| 2025-10-27 | 16.38 | $16.28 | 18750 |
| 2025-10-24 | 16.41 | $16.26 | 33200 |
| 2025-10-23 | 16.45 | $15.95 | 19275 |
| 2025-10-22 | 16.53 | $16.01 | 57518 |
| 2025-10-21 | 16.61 | $16.24 | 20003 |
| 2025-10-20 | 16.66 | $16.38 | 237400 |
| 2025-10-17 | 16.71 | $16.10 | 62700 |
| 2025-10-16 | 16.79 | $16.26 | 43100 |
| 2025-10-15 | 16.86 | $16.60 | 46809 |
| 2025-10-14 | 16.90 | $16.42 | 79534 |
| 2025-10-13 | 16.96 | $16.65 | 35300 |
| 2025-10-10 | 16.99 | $16.38 | 54701 |
| 2025-10-09 | 17.06 | $16.55 | 36756 |
| 2025-10-08 | 17.11 | $16.86 | 80259 |
| 2025-10-07 | 17.13 | $17.10 | 35200 |
| 2025-10-06 | 17.13 | $17.08 | 56200 |
| 2025-10-03 | 17.12 | $17.09 | 55824 |
| 2025-10-02 | 17.12 | $16.99 | 49100 |
| 2025-10-01 | 17.12 | $17.14 | 37259 |
| 2025-09-30 | 17.11 | $17.34 | 29934 |
| 2025-09-29 | 17.07 | $17.34 | 24900 |
| 2025-09-26 | 17.04 | $17.36 | 30713 |
| 2025-09-25 | 17.00 | $17.18 | 28565 |
| 2025-09-24 | 16.97 | $17.10 | 31244 |
| 2025-09-23 | 16.95 | $17.00 | 49800 |
| 2025-09-22 | 16.94 | $17.14 | 256941 |
| 2025-09-19 | 16.92 | $17.10 | 20400 |
| 2025-09-18 | 16.89 | $17.15 | 13544 |
| 2025-09-17 | 16.86 | $17.13 | 34295 |
| 2025-09-16 | 16.83 | $16.96 | 22847 |
| 2025-09-15 | 16.81 | $16.99 | 51914 |
| 2025-09-12 | 16.78 | $16.80 | 33265 |
| 2025-09-11 | 16.77 | $16.84 | 19344 |
| 2025-09-10 | 16.76 | $16.80 | 35934 |
| 2025-09-09 | 16.75 | $16.75 | 41900 |
| 2025-09-08 | 16.74 | $16.57 | 90607 |
| 2025-09-05 | 16.76 | $16.63 | 50006 |
| 2025-09-04 | 16.76 | $17.07 | 26800 |
| 2025-09-03 | 16.72 | $16.82 | 25931 |
| 2025-09-02 | 16.71 | $16.87 | 25500 |
| 2025-08-29 | 16.69 | $16.96 | 40230 |
| 2025-08-28 | 16.66 | $16.92 | 30950 |
| 2025-08-27 | 16.64 | $16.85 | 35649 |
| 2025-08-26 | 16.62 | $16.84 | 24100 |
| 2025-08-25 | 16.60 | $16.70 | 16400 |
| 2025-08-22 | 16.60 | $16.73 | 27200 |
| 2025-08-21 | 16.60 | $16.47 | 15500 |
| 2025-08-20 | 16.62 | $16.45 | 64708 |
| 2025-08-19 | 16.65 | $16.46 | 26243 |
| 2025-08-18 | 16.67 | $16.44 | 225800 |
| 2025-08-15 | 16.70 | $16.40 | 31666 |
| 2025-08-14 | 16.74 | $16.49 | 27759 |
| 2025-08-13 | 16.76 | $16.70 | 61600 |
| 2025-08-12 | 16.77 | $16.90 | 54943 |
| 2025-08-11 | 16.76 | $16.68 | 33174 |
| 2025-08-08 | 16.77 | $16.63 | 32295 |
| 2025-08-07 | 16.79 | $16.55 | 27600 |
| 2025-08-06 | 16.82 | $16.70 | 23133 |
| 2025-08-05 | 16.84 | $16.69 | 25212 |
| 2025-08-04 | 16.85 | $16.80 | 19900 |
| 2025-08-01 | 16.86 | $16.61 | 33947 |
| 2025-07-31 | 16.89 | $16.89 | 22000 |
| 2025-07-30 | 16.89 | $17.10 | 20700 |
| 2025-07-29 | 16.88 | $16.95 | 40500 |
| 2025-07-28 | 16.88 | $16.95 | 28200 |
| 2025-07-25 | 16.88 | $16.90 | 477991 |
| 2025-07-24 | 16.88 | $16.90 | 44848 |
| 2025-07-23 | 16.89 | $16.86 | 41432 |
| 2025-07-22 | 16.89 | $16.67 | 99950 |
| 2025-07-21 | 16.92 | $16.71 | 105100 |
| 2025-07-18 | 16.94 | $16.69 | 51900 |
| 2025-07-17 | 16.96 | $16.62 | 71462 |
| 2025-07-16 | 16.99 | $16.94 | 84500 |
| 2025-07-15 | 16.99 | $17.00 | 39100 |
| 2025-07-14 | 16.97 | $17.03 | 36523 |
| 2025-07-11 | 16.95 | $16.92 | 17133 |
| 2025-07-10 | 16.94 | $17.03 | 13100 |
| 2025-07-09 | 16.92 | $16.80 | 23300 |
| 2025-07-08 | 16.92 | $16.71 | 35783 |
| 2025-07-07 | 16.92 | $17.25 | 64200 |
| 2025-07-03 | 16.86 | $17.42 | 15225 |
| 2025-07-02 | 16.79 | $17.20 | 25900 |
| 2025-07-01 | 16.73 | $17.18 | 15000 |
| 2025-06-30 | 16.67 | $17.13 | 20450 |
| 2025-06-27 | 16.60 | $17.00 | 29500 |
| 2025-06-26 | 16.55 | $17.02 | 22121 |
| 2025-06-25 | 16.49 | $16.80 | 26944 |
| 2025-06-24 | 16.45 | $16.78 | 34417 |
| 2025-06-23 | 16.40 | $16.54 | 184340 |
| 2025-06-20 | 16.38 | $16.38 | 36300 |
| 2025-06-18 | 16.37 | $16.61 | 54511 |
| 2025-06-17 | 16.33 | $16.60 | 18654 |
| 2025-06-16 | 16.30 | $16.57 | 25152 |
| 2025-06-13 | 16.28 | $16.30 | 19600 |
| 2025-06-12 | 16.28 | $16.46 | 8000 |
| 2025-06-11 | 16.26 | $16.41 | 18800 |
| 2025-06-10 | 16.25 | $16.43 | 13900 |
| 2025-06-09 | 16.24 | $16.40 | 40406 |
| 2025-06-06 | 16.23 | $16.28 | 9758 |
| 2025-06-05 | 16.24 | $16.06 | 21534 |
| 2025-06-04 | 16.26 | $16.20 | 10200 |
| 2025-06-03 | 16.26 | $16.27 | 29835 |
| 2025-06-02 | 16.26 | $16.25 | 13414 |
| 2025-05-30 | 16.26 | $16.17 | 17500 |
| 2025-05-29 | 16.26 | $16.11 | 4825 |
| 2025-05-28 | 16.27 | $16.08 | 68703 |
| 2025-05-27 | 16.28 | $16.13 | 30600 |
| 2025-05-23 | 16.28 | $15.89 | 41736 |
| 2025-05-22 | 16.30 | $15.88 | 31300 |
| 2025-05-21 | 16.32 | $16.41 | 38107 |
| 2025-05-20 | 16.29 | $16.66 | 47200 |
| 2025-05-19 | 16.23 | $16.61 | 119100 |
| 2025-05-16 | 16.17 | $16.75 | 40600 |
| 2025-05-15 | 16.09 | $16.74 | 27939 |
| 2025-05-14 | 16.00 | $16.59 | 31195 |
| 2025-05-13 | 15.92 | $16.47 | 35234 |
| 2025-05-12 | 15.85 | $16.41 | 25900 |
| 2025-05-09 | 15.79 | $16.03 | 20800 |
| 2025-05-08 | 15.75 | $16.08 | 29421 |
| 2025-05-07 | 15.71 | $15.88 | 9810 |
| 2025-05-06 | 15.68 | $15.80 | 26315 |
| 2025-05-05 | 15.65 | $15.96 | 32300 |
| 2025-05-02 | 15.60 | $15.99 | 15203 |
| 2025-05-01 | 15.54 | $15.72 | 34100 |
| 2025-04-30 | 15.51 | $15.60 | 23967 |
| 2025-04-29 | 15.49 | $15.65 | 16214 |
| 2025-04-28 | 15.48 | $15.58 | 27900 |
| 2025-04-25 | 15.47 | $15.50 | 43800 |
| 2025-04-24 | 15.47 | $15.50 | 101847 |
| 2025-04-23 | 15.48 | $15.93 | 67805 |
| 2025-04-22 | 15.46 | $15.81 | 21852 |
| 2025-04-21 | 15.45 | $15.29 | 108400 |
| 2025-04-17 | 15.50 | $15.53 | 11700 |
| 2025-04-16 | 15.54 | $15.43 | 87306 |
| 2025-04-15 | 15.58 | $15.65 | 22555 |
| 2025-04-14 | 15.61 | $15.66 | 36402 |
| 2025-04-11 | 15.65 | $15.56 | 54224 |
| 2025-04-10 | 15.69 | $15.08 | 19232 |
| 2025-04-09 | 15.79 | $15.36 | 50720 |
| 2025-04-08 | 15.86 | $14.62 | 36002 |
| 2025-04-07 | 16.01 | $14.47 | 31318 |
| 2025-04-04 | 16.18 | $14.12 | 60317 |
| 2025-04-03 | 16.39 | $15.43 | 32685 |
| 2025-04-02 | 16.49 | $16.29 | 10747 |
| 2025-04-01 | 16.52 | $16.32 | 19300 |
| 2025-03-31 | 16.55 | $16.37 | 26017 |
| 2025-03-28 | 16.58 | $16.10 | 48152 |
| 2025-03-27 | 16.65 | $16.40 | 19931 |
| 2025-03-26 | 16.69 | $17.04 | 37268 |
| 2025-03-25 | 16.68 | $17.14 | 347900 |
| 2025-03-24 | 16.67 | $16.97 | 105830 |
| 2025-03-21 | 16.68 | $16.73 | 46235 |
| 2025-03-20 | 16.72 | $16.61 | 13723 |
| 2025-03-19 | 16.79 | $16.51 | 25223 |
| 2025-03-18 | 16.87 | $16.50 | 24100 |
| 2025-03-17 | 16.97 | $16.48 | 23700 |
| 2025-03-14 | 17.09 | $16.27 | 38501 |
| 2025-03-13 | 17.24 | $15.76 | 41588 |
| 2025-03-12 | 17.46 | $15.95 | 24535 |
| 2025-03-11 | 17.67 | $16.02 | 27833 |
| 2025-03-10 | 17.90 | $16.18 | 78500 |
| 2025-03-07 | 18.12 | $17.05 | 25900 |
| 2025-03-06 | 18.26 | $17.10 | 33816 |
| 2025-03-05 | 18.42 | $17.50 | 26833 |
| 2025-03-04 | 18.54 | $17.67 | 36125 |
| 2025-03-03 | 18.65 | $18.13 | 30082 |
| 2025-02-28 | 18.71 | $18.23 | 55817 |
| 2025-02-27 | 18.78 | $17.94 | 24900 |
| 2025-02-26 | 18.88 | $18.25 | 43100 |
| 2025-02-25 | 18.95 | $18.18 | 101300 |
| 2025-02-24 | 19.04 | $18.30 | 96400 |
| 2025-02-21 | 19.12 | $18.62 | 50400 |
| 2025-02-20 | 19.17 | $18.82 | 74200 |
| 2025-02-19 | 19.20 | $19.50 | 44700 |
| 2025-02-18 | 19.17 | $19.51 | 60800 |
| 2025-02-14 | 19.14 | $19.28 | 28800 |
| 2025-02-13 | 19.12 | $19.21 | 19200 |
| 2025-02-12 | 19.11 | $19.32 | 28000 |
| 2025-02-11 | 19.08 | $19.11 | 39700 |
| 2025-02-10 | 19.07 | $18.91 | 83600 |
| 2025-02-07 | 19.07 | $19.18 | 20200 |
| 2025-02-06 | 19.04 | $19.27 | 27600 |
| 2025-02-05 | 19.00 | $19.00 | 21400 |
| 2025-02-04 | 18.98 | $18.88 | 28300 |
| 2025-02-03 | 18.96 | $18.78 | 36800 |
| 2025-01-31 | 18.95 | $18.86 | 42500 |
| 2025-01-30 | 18.93 | $18.88 | 45400 |
| 2025-01-29 | 18.91 | $19.47 | 47300 |
| 2025-01-28 | 18.82 | $19.48 | 23700 |
| 2025-01-27 | 18.72 | $19.39 | 29600 |
| 2025-01-24 | 18.63 | $19.28 | 23500 |
| 2025-01-23 | 18.54 | $19.27 | 21500 |
| 2025-01-22 | 18.45 | $19.18 | 34200 |
| 2025-01-21 | 18.36 | $19.07 | 214500 |
| 2025-01-17 | 18.27 | $18.94 | 29300 |
| 2025-01-16 | 18.19 | $18.74 | 27300 |
| 2025-01-15 | 18.12 | $18.61 | 51100 |
| 2025-01-14 | 18.07 | $18.39 | 24500 |
| 2025-01-13 | 18.04 | $18.13 | 18800 |
| 2025-01-10 | 18.03 | $17.92 | 42300 |
| 2025-01-08 | 18.04 | $18.10 | 64900 |
| 2025-01-07 | 18.04 | $18.00 | 27200 |
| 2025-01-06 | 18.06 | $17.92 | 21900 |
| 2025-01-03 | 18.08 | $17.95 | 24600 |
| 2025-01-02 | 18.10 | $18.05 | 28800 |
| 2024-12-31 | 18.12 | $18.11 | 19900 |
| 2024-12-30 | 18.13 | $18.07 | 46100 |
| 2024-12-27 | 18.16 | $18.17 | 12700 |
| 2024-12-26 | 18.18 | $18.24 | 13800 |
| 2024-12-24 | 18.19 | $18.20 | 14300 |
| 2024-12-23 | 18.22 | $18.14 | 108300 |
| 2024-12-20 | 18.25 | $17.93 | 11200 |
| 2024-12-19 | 18.31 | $17.72 | 15300 |
| 2024-12-18 | 18.39 | $17.51 | 24300 |
| 2024-12-17 | 18.50 | $18.07 | 17500 |
| 2024-12-16 | 18.56 | $18.18 | 21200 |
| 2024-12-13 | 18.62 | $18.12 | 19900 |
| 2024-12-12 | 18.68 | $18.31 | 16500 |
| 2024-12-11 | 18.73 | $18.34 | 23100 |
| 2024-12-10 | 18.77 | $18.37 | 14800 |
| 2024-12-09 | 18.81 | $18.44 | 20100 |
| 2024-12-06 | 18.85 | $18.62 | 35400 |
| 2024-12-05 | 18.87 | $18.50 | 36200 |
| 2024-12-04 | 18.90 | $18.81 | 36900 |
| 2024-12-03 | 18.90 | $18.78 | 69700 |
| 2024-12-02 | 18.91 | $18.88 | 34100 |
| 2024-11-29 | 18.90 | $19.13 | 19500 |
| 2024-11-27 | 18.86 | $19.09 | 13100 |
| 2024-11-26 | 18.82 | $19.11 | 15800 |
| 2024-11-25 | 18.78 | $19.11 | 32900 |
| 2024-11-22 | 18.73 | $19.06 | 11900 |
| 2024-11-21 | 18.68 | $18.86 | 9700 |
| 2024-11-20 | 18.65 | $18.68 | 35900 |
| 2024-11-19 | 18.64 | $18.81 | 16400 |
| 2024-11-18 | 18.61 | $18.85 | 90300 |
| 2024-11-15 | 18.57 | $18.92 | 26300 |
| 2024-11-14 | 18.53 | $18.82 | 14700 |
| 2024-11-13 | 18.49 | $18.73 | 16600 |
| 2024-11-12 | 18.45 | $18.57 | 25400 |
| 2024-11-11 | 18.43 | $18.60 | 20100 |
| 2024-11-08 | 18.40 | $18.49 | 33600 |
| 2024-11-07 | 18.39 | $18.46 | 46400 |
| 2024-11-06 | 18.37 | $19.35 | 68600 |
| 2024-11-05 | 18.26 | $18.25 | 13200 |
| 2024-11-04 | 18.25 | $18.13 | 15100 |
| 2024-11-01 | 18.26 | $18.44 | 11200 |
| 2024-10-31 | 18.24 | $18.29 | 8500 |
| 2024-10-30 | 18.23 | $18.44 | 6300 |
| 2024-10-29 | 18.20 | $18.29 | 8600 |
| 2024-10-28 | 18.18 | $18.35 | 8500 |
| 2024-10-25 | 18.16 | $18.25 | 10100 |
| 2024-10-24 | 18.14 | $18.28 | 12900 |
| 2024-10-23 | 18.12 | $18.21 | 10100 |
| 2024-10-22 | 18.11 | $18.19 | 8500 |
| 2024-10-21 | 18.10 | $18.11 | 37200 |
| 2024-10-18 | 18.09 | $18.29 | 5300 |
| 2024-10-17 | 18.07 | $18.21 | 9500 |
| 2024-10-16 | 18.05 | $18.20 | 5900 |
| 2024-10-15 | 18.03 | $18.12 | 11400 |
| 2024-10-14 | 18.02 | $18.07 | 17900 |
| 2024-10-11 | 18.02 | $18.06 | 17700 |
| 2024-10-10 | 18.01 | $17.81 | 9600 |
| 2024-10-09 | 18.02 | $18.26 | 21600 |
| 2024-10-08 | 17.99 | $18.12 | 8300 |
| 2024-10-07 | 17.97 | $18.15 | 14900 |
| 2024-10-04 | 17.96 | $18.13 | 7200 |
| 2024-10-03 | 17.94 | $17.66 | 6000 |
| 2024-10-02 | 17.98 | $17.83 | 11400 |
| 2024-10-01 | 18.00 | $17.91 | 12300 |
| 2024-09-30 | 18.03 | $18.09 | 13300 |
| 2024-09-27 | 18.04 | $18.08 | 6500 |
| 2024-09-26 | 18.07 | $18.04 | 11000 |
| 2024-09-25 | 18.10 | $18.02 | 10900 |
| 2024-09-24 | 18.15 | $18.16 | 9100 |
| 2024-09-23 | 18.18 | $18.04 | 27200 |
| 2024-09-20 | 18.23 | $18.05 | 14100 |
| 2024-09-19 | 18.29 | $18.02 | 8300 |
| 2024-09-18 | 18.35 | $17.81 | 5000 |
| 2024-09-17 | 18.45 | $17.91 | 6800 |
| 2024-09-16 | 18.53 | $17.76 | 4200 |
| 2024-09-13 | 18.64 | $17.62 | 17800 |
| 2024-09-12 | 18.77 | $17.67 | 10600 |
| 2024-09-11 | 18.89 | $17.78 | 10000 |
| 2024-09-10 | 19.02 | $17.70 | 40000 |
| 2024-09-09 | 19.15 | $18.66 | 11000 |
| 2024-09-06 | 19.19 | $18.36 | 9800 |
| 2024-09-05 | 19.26 | $19.23 | 24000 |
| 2024-09-04 | 19.25 | $19.32 | 9800 |
| 2024-09-03 | 19.22 | $19.34 | 16400 |
| 2024-08-30 | 19.18 | $19.57 | 7200 |
| 2024-08-29 | 19.12 | $19.55 | 3900 |
| 2024-08-28 | 19.06 | $19.47 | 9200 |
| 2024-08-27 | 19.00 | $19.41 | 5900 |
| 2024-08-26 | 18.95 | $19.30 | 5000 |
| 2024-08-23 | 18.92 | $19.28 | 11300 |
| 2024-08-22 | 18.88 | $19.22 | 9400 |
| 2024-08-21 | 18.85 | $19.06 | 3400 |
| 2024-08-20 | 18.84 | $19.11 | 11000 |
| 2024-08-19 | 18.82 | $19.02 | 68900 |
| 2024-08-16 | 18.81 | $19.00 | 29900 |
| 2024-08-15 | 18.81 | $18.94 | 5300 |
| 2024-08-14 | 18.81 | $18.88 | 6600 |
| 2024-08-13 | 18.82 | $18.75 | 9900 |
| 2024-08-12 | 18.85 | $18.66 | 7500 |
| 2024-08-09 | 18.90 | $18.61 | 7900 |
| 2024-08-08 | 18.95 | $18.50 | 17100 |
| 2024-08-07 | 19.02 | $18.20 | 9900 |
| 2024-08-06 | 19.12 | $18.63 | 14800 |
| 2024-08-05 | 19.19 | $18.11 | 11800 |
| 2024-08-02 | 19.32 | $18.41 | 27500 |
| 2024-08-01 | 19.42 | $19.14 | 9600 |
| 2024-07-31 | 19.45 | $19.60 | 10700 |
| 2024-07-30 | 19.45 | $19.66 | 9800 |
| 2024-07-29 | 19.43 | $19.39 | 9600 |
| 2024-07-26 | 19.45 | $19.47 | 6300 |
| 2024-07-25 | 19.46 | $19.15 | 11300 |
| 2024-07-24 | 19.49 | $19.13 | 9800 |
| 2024-07-23 | 19.54 | $19.32 | 8300 |
| 2024-07-22 | 19.56 | $19.33 | 19700 |
| 2024-07-19 | 19.59 | $19.14 | 98700 |
| 2024-07-18 | 19.63 | $19.26 | 16200 |
| 2024-07-17 | 19.66 | $19.78 | 11300 |
| 2024-07-16 | 19.64 | $19.83 | 11600 |
| 2024-07-15 | 19.62 | $19.70 | 18100 |
| 2024-07-12 | 19.60 | $19.49 | 13000 |
| 2024-07-11 | 19.59 | $19.68 | 10800 |
| 2024-07-10 | 19.57 | $19.68 | 7400 |
| 2024-07-09 | 19.55 | $19.70 | 25300 |
| 2024-07-08 | 19.52 | $19.54 | 15800 |
| 2024-07-05 | 19.51 | $19.44 | 21300 |
| 2024-07-03 | 19.51 | $19.91 | 15000 |
| 2024-07-02 | 19.46 | $19.86 | 21900 |
| 2024-07-01 | 19.42 | $19.81 | 28800 |
| 2024-06-28 | 19.39 | $19.60 | 9500 |
| 2024-06-27 | 19.38 | $19.58 | 20300 |
| 2024-06-26 | 19.36 | $19.44 | 7100 |
| 2024-06-25 | 19.37 | $19.48 | 5100 |
| 2024-06-24 | 19.37 | $19.43 | 48400 |
| 2024-06-21 | 19.37 | $19.43 | 18800 |
| 2024-06-20 | 19.38 | $19.40 | 10800 |
| 2024-06-18 | 19.39 | $19.27 | 68900 |
| 2024-06-17 | 19.42 | $19.15 | 17700 |
| 2024-06-14 | 19.46 | $19.06 | 7900 |
| 2024-06-13 | 19.51 | $19.06 | 16100 |
| 2024-06-12 | 19.57 | $18.81 | 23200 |
| 2024-06-11 | 19.66 | $19.09 | 20000 |
| 2024-06-10 | 19.72 | $19.62 | 19800 |
| 2024-06-07 | 19.74 | $19.57 | 30800 |
| 2024-06-06 | 19.76 | $19.35 | 21800 |
| 2024-06-05 | 19.80 | $19.74 | 27200 |
| 2024-06-04 | 19.81 | $19.81 | 29400 |
| 2024-06-03 | 19.81 | $19.98 | 11700 |
| 2024-05-31 | 19.79 | $20.14 | 14000 |
| 2024-05-30 | 19.75 | $19.73 | 8800 |
| 2024-05-29 | 19.76 | $19.62 | 8400 |
| 2024-05-28 | 19.78 | $19.75 | 16000 |
| 2024-05-24 | 19.78 | $19.81 | 11200 |
| 2024-05-23 | 19.79 | $19.51 | 10900 |
| 2024-05-22 | 19.82 | $19.60 | 5600 |
| 2024-05-21 | 19.85 | $19.67 | 35500 |
| 2024-05-20 | 19.87 | $19.38 | 68200 |
| 2024-05-17 | 19.92 | $20.20 | 8400 |
| 2024-05-16 | 19.90 | $20.08 | 10000 |
| 2024-05-15 | 19.88 | $20.02 | 8100 |
| 2024-05-14 | 19.87 | $20.00 | 6700 |
| 2024-05-13 | 19.85 | $19.90 | 19200 |
| 2024-05-10 | 19.85 | $19.87 | 9000 |
| 2024-05-09 | 19.85 | $19.78 | 9800 |
| 2024-05-08 | 19.86 | $19.72 | 15700 |
| 2024-05-07 | 19.89 | $19.53 | 10700 |
| 2024-05-06 | 19.94 | $19.53 | 10800 |
| 2024-05-03 | 20.00 | $19.82 | 20700 |
| 2024-05-02 | 20.03 | $19.95 | 13700 |
| 2024-05-01 | 20.06 | $19.95 | 10000 |
| 2024-04-30 | 20.10 | $19.96 | 7100 |
| 2024-04-29 | 20.15 | $20.12 | 16000 |
| 2024-04-26 | 20.19 | $20.04 | 4500 |
| 2024-04-25 | 20.25 | $20.06 | 8100 |
| 2024-04-24 | 20.31 | $20.16 | 12200 |
| 2024-04-23 | 20.37 | $20.06 | 10400 |
| 2024-04-22 | 20.44 | $20.02 | 30600 |
| 2024-04-19 | 20.53 | $19.91 | 11700 |
| 2024-04-18 | 20.63 | $19.61 | 18800 |
| 2024-04-17 | 20.77 | $19.55 | 8100 |
| 2024-04-16 | 20.93 | $19.65 | 12000 |
| 2024-04-15 | 21.09 | $19.86 | 24200 |
| 2024-04-12 | 21.23 | $19.91 | 46800 |
| 2024-04-11 | 21.37 | $21.00 | 9300 |
| 2024-04-10 | 21.41 | $20.97 | 8400 |
| 2024-04-09 | 21.46 | $21.16 | 22600 |
| 2024-04-08 | 21.48 | $21.31 | 11200 |
| 2024-04-05 | 21.49 | $21.18 | 43600 |
| 2024-04-04 | 21.51 | $20.95 | 19400 |
| 2024-04-03 | 21.55 | $21.78 | 15800 |
| 2024-04-02 | 21.52 | $21.78 | 7600 |
| 2024-04-01 | 21.48 | $21.81 | 16400 |
| 2024-03-28 | 21.43 | $21.86 | 22300 |
| 2024-03-27 | 21.37 | $21.78 | 6400 |
| 2024-03-26 | 21.33 | $21.41 | 4500 |
| 2024-03-25 | 21.31 | $21.28 | 17600 |
| 2024-03-22 | 21.30 | $21.62 | 21900 |
| 2024-03-21 | 21.26 | $21.60 | 8400 |
| 2024-03-20 | 21.22 | $21.55 | 12300 |
| 2024-03-19 | 21.18 | $21.51 | 50700 |
| 2024-03-18 | 21.14 | $21.41 | 7200 |
| 2024-03-15 | 21.10 | $21.29 | 11400 |
| 2024-03-14 | 21.07 | $20.97 | 13300 |
| 2024-03-13 | 21.07 | $21.26 | 8100 |
| 2024-03-12 | 21.04 | $21.16 | 11900 |
| 2024-03-11 | 21.01 | $20.97 | 12600 |
| 2024-03-08 | 21.00 | $21.00 | 8200 |
| 2024-03-07 | 20.98 | $20.92 | 4700 |
| 2024-03-06 | 20.96 | $21.00 | 4800 |
| 2024-03-05 | 20.94 | $21.34 | 6700 |
| 2024-03-04 | 20.87 | $21.33 | 12900 |
| 2024-03-01 | 20.81 | $21.19 | 2900 |
| 2024-02-29 | 20.75 | $21.23 | 4200 |
| 2024-02-28 | 20.69 | $21.14 | 4800 |
| 2024-02-27 | 20.63 | $21.10 | 10400 |
| 2024-02-26 | 20.57 | $20.98 | 11900 |
| 2024-02-23 | 20.51 | $21.05 | 4200 |
| 2024-02-22 | 20.45 | $20.95 | 7200 |
| 2024-02-21 | 20.39 | $20.36 | 14600 |
| 2024-02-20 | 20.39 | $20.72 | 12200 |
| 2024-02-16 | 20.35 | $20.64 | 5300 |
| 2024-02-15 | 20.31 | $20.58 | 5700 |
| 2024-02-14 | 20.27 | $20.31 | 7900 |
| 2024-02-13 | 20.26 | $20.18 | 6000 |
| 2024-02-12 | 20.26 | $20.30 | 7700 |
| 2024-02-09 | 20.25 | $20.26 | 14100 |
| 2024-02-08 | 20.23 | $20.19 | 10100 |
| 2024-02-07 | 20.23 | $20.27 | 9200 |
| 2024-02-06 | 20.21 | $20.48 | 8700 |
| 2024-02-05 | 20.17 | $20.41 | 7300 |
| 2024-02-02 | 20.14 | $20.49 | 4700 |
| 2024-02-01 | 20.09 | $20.25 | 7100 |
| 2024-01-31 | 20.07 | $20.32 | 6900 |
| 2024-01-30 | 20.04 | $20.38 | 7000 |
| 2024-01-29 | 20.01 | $20.21 | 9200 |
| 2024-01-26 | 19.99 | $20.21 | 9700 |
| 2024-01-25 | 19.96 | $20.17 | 17000 |
| 2024-01-24 | 19.94 | $20.03 | 7700 |
| 2024-01-23 | 19.94 | $19.95 | 4000 |
| 2024-01-22 | 19.93 | $19.99 | 8900 |
| 2024-01-19 | 19.93 | $19.97 | 2800 |
| 2024-01-18 | 19.92 | $19.79 | 17900 |
| 2024-01-17 | 19.93 | $19.76 | 17100 |
| 2024-01-16 | 19.94 | $19.85 | 17000 |
| 2024-01-12 | 19.94 | $19.94 | 27900 |
| 2024-01-11 | 19.93 | $19.87 | 17600 |
| 2024-01-10 | 19.93 | $19.92 | 8400 |
| 2024-01-09 | 19.91 | $19.93 | 4000 |
| 2024-01-08 | 19.89 | $19.96 | 16300 |
| 2024-01-05 | 19.86 | $19.96 | 9000 |
| 2024-01-04 | 19.83 | $20.17 | 10400 |
| 2024-01-03 | 19.78 | $20.15 | 8700 |
| 2024-01-02 | 19.72 | $20.17 | 11900 |
| 2023-12-29 | 19.65 | $20.04 | 8200 |
| 2023-12-28 | 19.60 | $20.02 | 4200 |
| 2023-12-27 | 19.54 | $19.93 | 5200 |
| 2023-12-26 | 19.49 | $19.81 | 17400 |
| 2023-12-22 | 19.45 | $19.80 | 3800 |
| 2023-12-21 | 19.40 | $19.72 | 9400 |
| 2023-12-20 | 19.36 | $19.64 | 5900 |
| 2023-12-19 | 19.32 | $19.70 | 8600 |
| 2023-12-18 | 19.28 | $19.59 | 11700 |
| 2023-12-15 | 19.24 | $19.46 | 10000 |
| 2023-12-14 | 19.21 | $19.38 | 12500 |
| 2023-12-13 | 19.19 | $19.33 | 21900 |
| 2023-12-12 | 19.17 | $19.27 | 13300 |
| 2023-12-11 | 19.15 | $19.20 | 6800 |
| 2023-12-08 | 19.14 | $19.11 | 10200 |
| 2023-12-07 | 19.13 | $18.96 | 24900 |
| 2023-12-06 | 19.14 | $19.09 | 33400 |
| 2023-12-05 | 19.14 | $19.33 | 24400 |
| 2023-12-04 | 19.11 | $19.29 | 26700 |
| 2023-12-01 | 19.09 | $19.31 | 9700 |
| 2023-11-30 | 19.07 | $19.27 | 10700 |
| 2023-11-29 | 19.04 | $19.20 | 6000 |
| 2023-11-28 | 19.02 | $19.15 | 19300 |
| 2023-11-27 | 19.01 | $19.14 | 10700 |
| 2023-11-24 | 18.99 | $19.11 | 4200 |
| 2023-11-22 | 18.97 | $19.07 | 13000 |
| 2023-11-21 | 18.96 | $19.16 | 10700 |
| 2023-11-20 | 18.94 | $19.00 | 27100 |
| 2023-11-17 | 18.93 | $18.97 | 9800 |
| 2023-11-16 | 18.93 | $18.91 | 13400 |
| 2023-11-15 | 18.94 | $18.92 | 10900 |
| 2023-11-14 | 18.96 | $18.88 | 10700 |
| 2023-11-13 | 18.98 | $18.84 | 5600 |
| 2023-11-10 | 19.01 | $18.84 | 11900 |
| 2023-11-09 | 19.04 | $18.78 | 21000 |
| 2023-11-08 | 19.09 | $18.82 | 23700 |
| 2023-11-07 | 19.14 | $19.27 | 25800 |
| 2023-11-06 | 19.16 | $19.23 | 11700 |
| 2023-11-03 | 19.18 | $19.18 | 4400 |
| 2023-11-02 | 19.20 | $19.10 | 6900 |
| 2023-11-01 | 19.24 | $18.89 | 6600 |
| 2023-10-31 | 19.31 | $18.85 | 4500 |
| 2023-10-30 | 19.38 | $18.66 | 6000 |
| 2023-10-27 | 19.47 | $18.39 | 23600 |
| 2023-10-26 | 19.61 | $19.10 | 6300 |
| 2023-10-25 | 19.67 | $19.03 | 19300 |
| 2023-10-24 | 19.75 | $19.19 | 11200 |
| 2023-10-23 | 19.82 | $19.11 | 5000 |
| 2023-10-20 | 19.91 | $19.35 | 8700 |
| 2023-10-19 | 19.97 | $19.66 | 17500 |
| 2023-10-18 | 20.01 | $19.74 | 9200 |
| 2023-10-17 | 20.04 | $19.91 | 8900 |
| 2023-10-16 | 20.06 | $20.02 | 8200 |
| 2023-10-13 | 20.07 | $20.42 | 4800 |
| 2023-10-12 | 20.04 | $20.04 | 4000 |
| 2023-10-11 | 20.05 | $20.04 | 7400 |
| 2023-10-10 | 20.05 | $20.00 | 4600 |
| 2023-10-09 | 20.07 | $19.90 | 6600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.58
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.50
Average
17.91
Maximum
21.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 13.58 | $13.78 | 3404 |
| 2026-03-25 | 13.58 | $13.97 | 7554 |
| 2026-03-24 | 13.53 | $13.84 | 8800 |
| 2026-03-23 | 13.51 | $13.73 | 36940 |
| 2026-03-20 | 13.50 | $13.60 | 12900 |
| 2026-03-19 | 13.53 | $13.63 | 8600 |
| 2026-03-18 | 13.56 | $13.67 | 6938 |
| 2026-03-17 | 13.58 | $13.63 | 1.2M |
| 2026-03-16 | 13.63 | $13.65 | 33704 |
| 2026-03-13 | 13.67 | $13.51 | 34135 |
| 2026-03-12 | 13.76 | $13.46 | 38410 |
| 2026-03-11 | 13.87 | $13.73 | 16015 |
| 2026-03-10 | 13.94 | $13.83 | 24700 |
| 2026-03-09 | 14.01 | $13.82 | 37944 |
| 2026-03-06 | 14.10 | $13.74 | 37700 |
| 2026-03-05 | 14.21 | $14.00 | 31428 |
| 2026-03-04 | 14.29 | $14.25 | 35177 |
| 2026-03-03 | 14.34 | $14.37 | 36708 |
| 2026-03-02 | 14.36 | $14.23 | 36943 |
| 2026-02-27 | 14.43 | $14.34 | 453130 |
| 2026-02-26 | 14.48 | $14.57 | 21720 |
| 2026-02-25 | 14.49 | $14.50 | 8300 |
| 2026-02-24 | 14.52 | $14.33 | 27500 |
| 2026-02-23 | 14.60 | $14.22 | 126700 |
| 2026-02-20 | 14.71 | $14.71 | 20800 |
| 2026-02-19 | 14.74 | $14.70 | 14400 |
| 2026-02-18 | 14.77 | $14.82 | 20100 |
| 2026-02-17 | 14.79 | $14.72 | 45200 |
| 2026-02-13 | 14.83 | $14.53 | 22736 |
| 2026-02-12 | 14.92 | $14.57 | 45602 |
| 2026-02-11 | 15.02 | $15.04 | 36800 |
| 2026-02-10 | 15.03 | $15.29 | 29300 |
| 2026-02-09 | 15.00 | $15.45 | 27730 |
| 2026-02-06 | 14.92 | $15.43 | 25425 |
| 2026-02-05 | 14.85 | $14.94 | 18000 |
| 2026-02-04 | 14.86 | $15.30 | 22119 |
| 2026-02-03 | 14.80 | $15.23 | 20768 |
| 2026-02-02 | 14.75 | $14.96 | 36500 |
| 2026-01-30 | 14.75 | $14.89 | 24601 |
| 2026-01-29 | 14.76 | $14.77 | 27909 |
| 2026-01-28 | 14.81 | $14.70 | 17984 |
| 2026-01-27 | 14.88 | $14.65 | 33900 |
| 2026-01-26 | 14.98 | $14.74 | 58300 |
| 2026-01-23 | 15.07 | $14.54 | 69381 |
| 2026-01-22 | 15.22 | $14.92 | 26400 |
| 2026-01-21 | 15.32 | $14.80 | 44900 |
| 2026-01-20 | 15.46 | $14.79 | 79746 |
| 2026-01-16 | 15.63 | $15.31 | 25500 |
| 2026-01-15 | 15.72 | $15.20 | 46301 |
| 2026-01-14 | 15.84 | $15.17 | 69652 |
| 2026-01-13 | 15.99 | $15.32 | 107228 |
| 2026-01-12 | 16.14 | $15.93 | 36700 |
| 2026-01-09 | 16.18 | $16.17 | 28248 |
| 2026-01-08 | 16.17 | $16.16 | 27400 |
| 2026-01-07 | 16.16 | $16.22 | 45208 |
| 2026-01-06 | 16.14 | $16.40 | 30750 |
| 2026-01-05 | 16.08 | $16.30 | 40821 |
| 2026-01-02 | 16.03 | $16.10 | 44500 |
| 2025-12-31 | 16.02 | $16.00 | 25433 |
| 2025-12-30 | 16.02 | $16.04 | 27015 |
| 2025-12-29 | 16.01 | $16.05 | 48100 |
| 2025-12-26 | 16.00 | $16.21 | 29700 |
| 2025-12-24 | 15.96 | $16.30 | 10400 |
| 2025-12-23 | 15.89 | $16.23 | 30044 |
| 2025-12-22 | 15.82 | $16.06 | 78912 |
| 2025-12-19 | 15.78 | $15.85 | 28511 |
| 2025-12-18 | 15.78 | $15.80 | 14366 |
| 2025-12-17 | 15.79 | $15.83 | 28324 |
| 2025-12-16 | 15.79 | $15.93 | 59184 |
| 2025-12-15 | 15.77 | $16.10 | 78700 |
| 2025-12-12 | 15.72 | $15.92 | 40000 |
| 2025-12-11 | 15.70 | $15.90 | 40717 |
| 2025-12-10 | 15.67 | $15.70 | 48185 |
| 2025-12-09 | 15.69 | $15.22 | 147782 |
| 2025-12-08 | 15.81 | $15.95 | 25551 |
| 2025-12-05 | 15.80 | $15.97 | 42200 |
| 2025-12-04 | 15.78 | $15.98 | 26726 |
| 2025-12-03 | 15.76 | $15.90 | 39633 |
| 2025-12-02 | 15.76 | $15.88 | 53160 |
| 2025-12-01 | 15.76 | $15.90 | 60804 |
| 2025-11-28 | 15.75 | $16.07 | 31200 |
| 2025-11-26 | 15.72 | $15.90 | 28235 |
| 2025-11-25 | 15.71 | $15.79 | 26836 |
| 2025-11-24 | 15.73 | $15.51 | 256700 |
| 2025-11-21 | 15.80 | $15.54 | 52135 |
| 2025-11-20 | 15.89 | $15.51 | 46840 |
| 2025-11-19 | 16.00 | $15.81 | 23844 |
| 2025-11-18 | 16.07 | $15.68 | 45000 |
| 2025-11-17 | 16.17 | $15.62 | 27142 |
| 2025-11-14 | 16.31 | $15.87 | 47260 |
| 2025-11-13 | 16.41 | $16.17 | 67300 |
| 2025-11-12 | 16.47 | $16.75 | 43649 |
| 2025-11-11 | 16.41 | $16.58 | 48800 |
| 2025-11-10 | 16.38 | $16.59 | 39241 |
| 2025-11-07 | 16.35 | $16.52 | 42345 |
| 2025-11-06 | 16.33 | $16.50 | 53100 |
| 2025-11-05 | 16.30 | $16.48 | 39200 |
| 2025-11-04 | 16.28 | $16.33 | 46449 |
| 2025-11-03 | 16.29 | $16.42 | 57100 |
| 2025-10-31 | 16.28 | $16.50 | 32600 |
| 2025-10-30 | 16.26 | $16.42 | 19832 |
| 2025-10-29 | 16.24 | $16.46 | 34881 |
| 2025-10-28 | 16.22 | $16.41 | 25769 |
| 2025-10-27 | 16.21 | $16.28 | 18750 |
| 2025-10-24 | 16.22 | $16.26 | 33200 |
| 2025-10-23 | 16.24 | $15.95 | 19275 |
| 2025-10-22 | 16.33 | $16.01 | 57518 |
| 2025-10-21 | 16.43 | $16.24 | 20003 |
| 2025-10-20 | 16.49 | $16.38 | 237400 |
| 2025-10-17 | 16.54 | $16.10 | 62700 |
| 2025-10-16 | 16.65 | $16.26 | 43100 |
| 2025-10-15 | 16.74 | $16.60 | 46809 |
| 2025-10-14 | 16.78 | $16.42 | 79534 |
| 2025-10-13 | 16.87 | $16.65 | 35300 |
| 2025-10-10 | 16.92 | $16.38 | 54701 |
| 2025-10-09 | 17.03 | $16.55 | 36756 |
| 2025-10-08 | 17.13 | $16.86 | 80259 |
| 2025-10-07 | 17.18 | $17.10 | 35200 |
| 2025-10-06 | 17.19 | $17.08 | 56200 |
| 2025-10-03 | 17.20 | $17.09 | 55824 |
| 2025-10-02 | 17.21 | $16.99 | 49100 |
| 2025-10-01 | 17.24 | $17.14 | 37259 |
| 2025-09-30 | 17.24 | $17.34 | 29934 |
| 2025-09-29 | 17.20 | $17.34 | 24900 |
| 2025-09-26 | 17.15 | $17.36 | 30713 |
| 2025-09-25 | 17.09 | $17.18 | 28565 |
| 2025-09-24 | 17.06 | $17.10 | 31244 |
| 2025-09-23 | 17.03 | $17.00 | 49800 |
| 2025-09-22 | 17.03 | $17.14 | 256941 |
| 2025-09-19 | 16.99 | $17.10 | 20400 |
| 2025-09-18 | 16.96 | $17.15 | 13544 |
| 2025-09-17 | 16.91 | $17.13 | 34295 |
| 2025-09-16 | 16.86 | $16.96 | 22847 |
| 2025-09-15 | 16.83 | $16.99 | 51914 |
| 2025-09-12 | 16.79 | $16.80 | 33265 |
| 2025-09-11 | 16.78 | $16.84 | 19344 |
| 2025-09-10 | 16.77 | $16.80 | 35934 |
| 2025-09-09 | 16.76 | $16.75 | 41900 |
| 2025-09-08 | 16.76 | $16.57 | 90607 |
| 2025-09-05 | 16.80 | $16.63 | 50006 |
| 2025-09-04 | 16.83 | $17.07 | 26800 |
| 2025-09-03 | 16.78 | $16.82 | 25931 |
| 2025-09-02 | 16.77 | $16.87 | 25500 |
| 2025-08-29 | 16.74 | $16.96 | 40230 |
| 2025-08-28 | 16.70 | $16.92 | 30950 |
| 2025-08-27 | 16.65 | $16.85 | 35649 |
| 2025-08-26 | 16.61 | $16.84 | 24100 |
| 2025-08-25 | 16.57 | $16.70 | 16400 |
| 2025-08-22 | 16.55 | $16.73 | 27200 |
| 2025-08-21 | 16.52 | $16.47 | 15500 |
| 2025-08-20 | 16.54 | $16.45 | 64708 |
| 2025-08-19 | 16.57 | $16.46 | 26243 |
| 2025-08-18 | 16.60 | $16.44 | 225800 |
| 2025-08-15 | 16.65 | $16.40 | 31666 |
| 2025-08-14 | 16.70 | $16.49 | 27759 |
| 2025-08-13 | 16.75 | $16.70 | 61600 |
| 2025-08-12 | 16.77 | $16.90 | 54943 |
| 2025-08-11 | 16.74 | $16.68 | 33174 |
| 2025-08-08 | 16.76 | $16.63 | 32295 |
| 2025-08-07 | 16.79 | $16.55 | 27600 |
| 2025-08-06 | 16.84 | $16.70 | 23133 |
| 2025-08-05 | 16.86 | $16.69 | 25212 |
| 2025-08-04 | 16.90 | $16.80 | 19900 |
| 2025-08-01 | 16.91 | $16.61 | 33947 |
| 2025-07-31 | 16.97 | $16.89 | 22000 |
| 2025-07-30 | 16.98 | $17.10 | 20700 |
| 2025-07-29 | 16.94 | $16.95 | 40500 |
| 2025-07-28 | 16.93 | $16.95 | 28200 |
| 2025-07-25 | 16.92 | $16.90 | 477991 |
| 2025-07-24 | 16.91 | $16.90 | 44848 |
| 2025-07-23 | 16.90 | $16.86 | 41432 |
| 2025-07-22 | 16.90 | $16.67 | 99950 |
| 2025-07-21 | 16.94 | $16.71 | 105100 |
| 2025-07-18 | 16.98 | $16.69 | 51900 |
| 2025-07-17 | 17.03 | $16.62 | 71462 |
| 2025-07-16 | 17.09 | $16.94 | 84500 |
| 2025-07-15 | 17.10 | $17.00 | 39100 |
| 2025-07-14 | 17.10 | $17.03 | 36523 |
| 2025-07-11 | 17.09 | $16.92 | 17133 |
| 2025-07-10 | 17.10 | $17.03 | 13100 |
| 2025-07-09 | 17.08 | $16.80 | 23300 |
| 2025-07-08 | 17.12 | $16.71 | 35783 |
| 2025-07-07 | 17.17 | $17.25 | 64200 |
| 2025-07-03 | 17.12 | $17.42 | 15225 |
| 2025-07-02 | 17.02 | $17.20 | 25900 |
| 2025-07-01 | 16.94 | $17.18 | 15000 |
| 2025-06-30 | 16.86 | $17.13 | 20450 |
| 2025-06-27 | 16.78 | $17.00 | 29500 |
| 2025-06-26 | 16.71 | $17.02 | 22121 |
| 2025-06-25 | 16.62 | $16.80 | 26944 |
| 2025-06-24 | 16.57 | $16.78 | 34417 |
| 2025-06-23 | 16.51 | $16.54 | 184340 |
| 2025-06-20 | 16.49 | $16.38 | 36300 |
| 2025-06-18 | 16.49 | $16.61 | 54511 |
| 2025-06-17 | 16.45 | $16.60 | 18654 |
| 2025-06-16 | 16.41 | $16.57 | 25152 |
| 2025-06-13 | 16.36 | $16.30 | 19600 |
| 2025-06-12 | 16.37 | $16.46 | 8000 |
| 2025-06-11 | 16.33 | $16.41 | 18800 |
| 2025-06-10 | 16.31 | $16.43 | 13900 |
| 2025-06-09 | 16.27 | $16.40 | 40406 |
| 2025-06-06 | 16.24 | $16.28 | 9758 |
| 2025-06-05 | 16.22 | $16.06 | 21534 |
| 2025-06-04 | 16.25 | $16.20 | 10200 |
| 2025-06-03 | 16.26 | $16.27 | 29835 |
| 2025-06-02 | 16.24 | $16.25 | 13414 |
| 2025-05-30 | 16.24 | $16.17 | 17500 |
| 2025-05-29 | 16.24 | $16.11 | 4825 |
| 2025-05-28 | 16.26 | $16.08 | 68703 |
| 2025-05-27 | 16.29 | $16.13 | 30600 |
| 2025-05-23 | 16.31 | $15.89 | 41736 |
| 2025-05-22 | 16.38 | $15.88 | 31300 |
| 2025-05-21 | 16.47 | $16.41 | 38107 |
| 2025-05-20 | 16.45 | $16.66 | 47200 |
| 2025-05-19 | 16.39 | $16.61 | 119100 |
| 2025-05-16 | 16.32 | $16.75 | 40600 |
| 2025-05-15 | 16.21 | $16.74 | 27939 |
| 2025-05-14 | 16.08 | $16.59 | 31195 |
| 2025-05-13 | 15.96 | $16.47 | 35234 |
| 2025-05-12 | 15.85 | $16.41 | 25900 |
| 2025-05-09 | 15.73 | $16.03 | 20800 |
| 2025-05-08 | 15.68 | $16.08 | 29421 |
| 2025-05-07 | 15.60 | $15.88 | 9810 |
| 2025-05-06 | 15.56 | $15.80 | 26315 |
| 2025-05-05 | 15.53 | $15.96 | 32300 |
| 2025-05-02 | 15.46 | $15.99 | 15203 |
| 2025-05-01 | 15.38 | $15.72 | 34100 |
| 2025-04-30 | 15.34 | $15.60 | 23967 |
| 2025-04-29 | 15.32 | $15.65 | 16214 |
| 2025-04-28 | 15.29 | $15.58 | 27900 |
| 2025-04-25 | 15.27 | $15.50 | 43800 |
| 2025-04-24 | 15.27 | $15.50 | 101847 |
| 2025-04-23 | 15.27 | $15.93 | 67805 |
| 2025-04-22 | 15.18 | $15.81 | 21852 |
| 2025-04-21 | 15.10 | $15.29 | 108400 |
| 2025-04-17 | 15.13 | $15.53 | 11700 |
| 2025-04-16 | 15.11 | $15.43 | 87306 |
| 2025-04-15 | 15.11 | $15.65 | 22555 |
| 2025-04-14 | 15.08 | $15.66 | 36402 |
| 2025-04-11 | 15.04 | $15.56 | 54224 |
| 2025-04-10 | 15.01 | $15.08 | 19232 |
| 2025-04-09 | 15.09 | $15.36 | 50720 |
| 2025-04-08 | 15.13 | $14.62 | 36002 |
| 2025-04-07 | 15.33 | $14.47 | 31318 |
| 2025-04-04 | 15.61 | $14.12 | 60317 |
| 2025-04-03 | 16.00 | $15.43 | 32685 |
| 2025-04-02 | 16.19 | $16.29 | 10747 |
| 2025-04-01 | 16.23 | $16.32 | 19300 |
| 2025-03-31 | 16.27 | $16.37 | 26017 |
| 2025-03-28 | 16.31 | $16.10 | 48152 |
| 2025-03-27 | 16.41 | $16.40 | 19931 |
| 2025-03-26 | 16.48 | $17.04 | 37268 |
| 2025-03-25 | 16.42 | $17.14 | 347900 |
| 2025-03-24 | 16.33 | $16.97 | 105830 |
| 2025-03-21 | 16.27 | $16.73 | 46235 |
| 2025-03-20 | 16.26 | $16.61 | 13723 |
| 2025-03-19 | 16.27 | $16.51 | 25223 |
| 2025-03-18 | 16.31 | $16.50 | 24100 |
| 2025-03-17 | 16.36 | $16.48 | 23700 |
| 2025-03-14 | 16.43 | $16.27 | 38501 |
| 2025-03-13 | 16.56 | $15.76 | 41588 |
| 2025-03-12 | 16.83 | $15.95 | 24535 |
| 2025-03-11 | 17.10 | $16.02 | 27833 |
| 2025-03-10 | 17.40 | $16.18 | 78500 |
| 2025-03-07 | 17.72 | $17.05 | 25900 |
| 2025-03-06 | 17.91 | $17.10 | 33816 |
| 2025-03-05 | 18.13 | $17.50 | 26833 |
| 2025-03-04 | 18.30 | $17.67 | 36125 |
| 2025-03-03 | 18.45 | $18.13 | 30082 |
| 2025-02-28 | 18.54 | $18.23 | 55817 |
| 2025-02-27 | 18.62 | $17.94 | 24900 |
| 2025-02-26 | 18.78 | $18.25 | 43100 |
| 2025-02-25 | 18.90 | $18.18 | 101300 |
| 2025-02-24 | 19.05 | $18.30 | 96400 |
| 2025-02-21 | 19.20 | $18.62 | 50400 |
| 2025-02-20 | 19.30 | $18.82 | 74200 |
| 2025-02-19 | 19.38 | $19.50 | 44700 |
| 2025-02-18 | 19.33 | $19.51 | 60800 |
| 2025-02-14 | 19.26 | $19.28 | 28800 |
| 2025-02-13 | 19.23 | $19.21 | 19200 |
| 2025-02-12 | 19.21 | $19.32 | 28000 |
| 2025-02-11 | 19.16 | $19.11 | 39700 |
| 2025-02-10 | 19.15 | $18.91 | 83600 |
| 2025-02-07 | 19.18 | $19.18 | 20200 |
| 2025-02-06 | 19.15 | $19.27 | 27600 |
| 2025-02-05 | 19.09 | $19.00 | 21400 |
| 2025-02-04 | 19.09 | $18.88 | 28300 |
| 2025-02-03 | 19.11 | $18.78 | 36800 |
| 2025-01-31 | 19.15 | $18.86 | 42500 |
| 2025-01-30 | 19.17 | $18.88 | 45400 |
| 2025-01-29 | 19.20 | $19.47 | 47300 |
| 2025-01-28 | 19.10 | $19.48 | 23700 |
| 2025-01-27 | 18.99 | $19.39 | 29600 |
| 2025-01-24 | 18.87 | $19.28 | 23500 |
| 2025-01-23 | 18.75 | $19.27 | 21500 |
| 2025-01-22 | 18.62 | $19.18 | 34200 |
| 2025-01-21 | 18.49 | $19.07 | 214500 |
| 2025-01-17 | 18.36 | $18.94 | 29300 |
| 2025-01-16 | 18.23 | $18.74 | 27300 |
| 2025-01-15 | 18.12 | $18.61 | 51100 |
| 2025-01-14 | 18.03 | $18.39 | 24500 |
| 2025-01-13 | 17.96 | $18.13 | 18800 |
| 2025-01-10 | 17.94 | $17.92 | 42300 |
| 2025-01-08 | 17.97 | $18.10 | 64900 |
| 2025-01-07 | 17.96 | $18.00 | 27200 |
| 2025-01-06 | 17.97 | $17.92 | 21900 |
| 2025-01-03 | 18.00 | $17.95 | 24600 |
| 2025-01-02 | 18.03 | $18.05 | 28800 |
| 2024-12-31 | 18.05 | $18.11 | 19900 |
| 2024-12-30 | 18.05 | $18.07 | 46100 |
| 2024-12-27 | 18.07 | $18.17 | 12700 |
| 2024-12-26 | 18.07 | $18.24 | 13800 |
| 2024-12-24 | 18.05 | $18.20 | 14300 |
| 2024-12-23 | 18.05 | $18.14 | 108300 |
| 2024-12-20 | 18.05 | $17.93 | 11200 |
| 2024-12-19 | 18.10 | $17.72 | 15300 |
| 2024-12-18 | 18.21 | $17.51 | 24300 |
| 2024-12-17 | 18.37 | $18.07 | 17500 |
| 2024-12-16 | 18.45 | $18.18 | 21200 |
| 2024-12-13 | 18.52 | $18.12 | 19900 |
| 2024-12-12 | 18.61 | $18.31 | 16500 |
| 2024-12-11 | 18.67 | $18.34 | 23100 |
| 2024-12-10 | 18.74 | $18.37 | 14800 |
| 2024-12-09 | 18.82 | $18.44 | 20100 |
| 2024-12-06 | 18.89 | $18.62 | 35400 |
| 2024-12-05 | 18.93 | $18.50 | 36200 |
| 2024-12-04 | 19.01 | $18.81 | 36900 |
| 2024-12-03 | 19.03 | $18.78 | 69700 |
| 2024-12-02 | 19.06 | $18.88 | 34100 |
| 2024-11-29 | 19.07 | $19.13 | 19500 |
| 2024-11-27 | 19.03 | $19.09 | 13100 |
| 2024-11-26 | 18.99 | $19.11 | 15800 |
| 2024-11-25 | 18.93 | $19.11 | 32900 |
| 2024-11-22 | 18.87 | $19.06 | 11900 |
| 2024-11-21 | 18.81 | $18.86 | 9700 |
| 2024-11-20 | 18.78 | $18.68 | 35900 |
| 2024-11-19 | 18.78 | $18.81 | 16400 |
| 2024-11-18 | 18.75 | $18.85 | 90300 |
| 2024-11-15 | 18.70 | $18.92 | 26300 |
| 2024-11-14 | 18.64 | $18.82 | 14700 |
| 2024-11-13 | 18.58 | $18.73 | 16600 |
| 2024-11-12 | 18.54 | $18.57 | 25400 |
| 2024-11-11 | 18.52 | $18.60 | 20100 |
| 2024-11-08 | 18.49 | $18.49 | 33600 |
| 2024-11-07 | 18.47 | $18.46 | 46400 |
| 2024-11-06 | 18.46 | $19.35 | 68600 |
| 2024-11-05 | 18.26 | $18.25 | 13200 |
| 2024-11-04 | 18.26 | $18.13 | 15100 |
| 2024-11-01 | 18.29 | $18.44 | 11200 |
| 2024-10-31 | 18.25 | $18.29 | 8500 |
| 2024-10-30 | 18.24 | $18.44 | 6300 |
| 2024-10-29 | 18.19 | $18.29 | 8600 |
| 2024-10-28 | 18.17 | $18.35 | 8500 |
| 2024-10-25 | 18.14 | $18.25 | 10100 |
| 2024-10-24 | 18.12 | $18.28 | 12900 |
| 2024-10-23 | 18.09 | $18.21 | 10100 |
| 2024-10-22 | 18.07 | $18.19 | 8500 |
| 2024-10-21 | 18.05 | $18.11 | 37200 |
| 2024-10-18 | 18.04 | $18.29 | 5300 |
| 2024-10-17 | 18.00 | $18.21 | 9500 |
| 2024-10-16 | 17.97 | $18.20 | 5900 |
| 2024-10-15 | 17.93 | $18.12 | 11400 |
| 2024-10-14 | 17.91 | $18.07 | 17900 |
| 2024-10-11 | 17.90 | $18.06 | 17700 |
| 2024-10-10 | 17.88 | $17.81 | 9600 |
| 2024-10-09 | 17.92 | $18.26 | 21600 |
| 2024-10-08 | 17.87 | $18.12 | 8300 |
| 2024-10-07 | 17.85 | $18.15 | 14900 |
| 2024-10-04 | 17.81 | $18.13 | 7200 |
| 2024-10-03 | 17.78 | $17.66 | 6000 |
| 2024-10-02 | 17.84 | $17.83 | 11400 |
| 2024-10-01 | 17.87 | $17.91 | 12300 |
| 2024-09-30 | 17.90 | $18.09 | 13300 |
| 2024-09-27 | 17.89 | $18.08 | 6500 |
| 2024-09-26 | 17.89 | $18.04 | 11000 |
| 2024-09-25 | 17.90 | $18.02 | 10900 |
| 2024-09-24 | 17.91 | $18.16 | 9100 |
| 2024-09-23 | 17.90 | $18.04 | 27200 |
| 2024-09-20 | 17.92 | $18.05 | 14100 |
| 2024-09-19 | 17.94 | $18.02 | 8300 |
| 2024-09-18 | 17.97 | $17.81 | 5000 |
| 2024-09-17 | 18.05 | $17.91 | 6800 |
| 2024-09-16 | 18.12 | $17.76 | 4200 |
| 2024-09-13 | 18.24 | $17.62 | 17800 |
| 2024-09-12 | 18.42 | $17.67 | 10600 |
| 2024-09-11 | 18.61 | $17.78 | 10000 |
| 2024-09-10 | 18.81 | $17.70 | 40000 |
| 2024-09-09 | 19.05 | $18.66 | 11000 |
| 2024-09-06 | 19.14 | $18.36 | 9800 |
| 2024-09-05 | 19.31 | $19.23 | 24000 |
| 2024-09-04 | 19.31 | $19.32 | 9800 |
| 2024-09-03 | 19.30 | $19.34 | 16400 |
| 2024-08-30 | 19.29 | $19.57 | 7200 |
| 2024-08-29 | 19.22 | $19.55 | 3900 |
| 2024-08-28 | 19.14 | $19.47 | 9200 |
| 2024-08-27 | 19.07 | $19.41 | 5900 |
| 2024-08-26 | 19.00 | $19.30 | 5000 |
| 2024-08-23 | 18.94 | $19.28 | 11300 |
| 2024-08-22 | 18.88 | $19.22 | 9400 |
| 2024-08-21 | 18.82 | $19.06 | 3400 |
| 2024-08-20 | 18.78 | $19.11 | 11000 |
| 2024-08-19 | 18.73 | $19.02 | 68900 |
| 2024-08-16 | 18.69 | $19.00 | 29900 |
| 2024-08-15 | 18.66 | $18.94 | 5300 |
| 2024-08-14 | 18.62 | $18.88 | 6600 |
| 2024-08-13 | 18.60 | $18.75 | 9900 |
| 2024-08-12 | 18.61 | $18.66 | 7500 |
| 2024-08-09 | 18.63 | $18.61 | 7900 |
| 2024-08-08 | 18.67 | $18.50 | 17100 |
| 2024-08-07 | 18.75 | $18.20 | 9900 |
| 2024-08-06 | 18.90 | $18.63 | 14800 |
| 2024-08-05 | 18.98 | $18.11 | 11800 |
| 2024-08-02 | 19.19 | $18.41 | 27500 |
| 2024-08-01 | 19.37 | $19.14 | 9600 |
| 2024-07-31 | 19.43 | $19.60 | 10700 |
| 2024-07-30 | 19.40 | $19.66 | 9800 |
| 2024-07-29 | 19.35 | $19.39 | 9600 |
| 2024-07-26 | 19.35 | $19.47 | 6300 |
| 2024-07-25 | 19.33 | $19.15 | 11300 |
| 2024-07-24 | 19.38 | $19.13 | 9800 |
| 2024-07-23 | 19.45 | $19.32 | 8300 |
| 2024-07-22 | 19.48 | $19.33 | 19700 |
| 2024-07-19 | 19.52 | $19.14 | 98700 |
| 2024-07-18 | 19.60 | $19.26 | 16200 |
| 2024-07-17 | 19.67 | $19.78 | 11300 |
| 2024-07-16 | 19.65 | $19.83 | 11600 |
| 2024-07-15 | 19.60 | $19.70 | 18100 |
| 2024-07-12 | 19.58 | $19.49 | 13000 |
| 2024-07-11 | 19.60 | $19.68 | 10800 |
| 2024-07-10 | 19.59 | $19.68 | 7400 |
| 2024-07-09 | 19.57 | $19.70 | 25300 |
| 2024-07-08 | 19.54 | $19.54 | 15800 |
| 2024-07-05 | 19.54 | $19.44 | 21300 |
| 2024-07-03 | 19.57 | $19.91 | 15000 |
| 2024-07-02 | 19.49 | $19.86 | 21900 |
| 2024-07-01 | 19.42 | $19.81 | 28800 |
| 2024-06-28 | 19.35 | $19.60 | 9500 |
| 2024-06-27 | 19.31 | $19.58 | 20300 |
| 2024-06-26 | 19.27 | $19.44 | 7100 |
| 2024-06-25 | 19.25 | $19.48 | 5100 |
| 2024-06-24 | 19.22 | $19.43 | 48400 |
| 2024-06-21 | 19.21 | $19.43 | 18800 |
| 2024-06-20 | 19.18 | $19.40 | 10800 |
| 2024-06-18 | 19.17 | $19.27 | 68900 |
| 2024-06-17 | 19.18 | $19.15 | 17700 |
| 2024-06-14 | 19.21 | $19.06 | 7900 |
| 2024-06-13 | 19.28 | $19.06 | 16100 |
| 2024-06-12 | 19.35 | $18.81 | 23200 |
| 2024-06-11 | 19.49 | $19.09 | 20000 |
| 2024-06-10 | 19.60 | $19.62 | 19800 |
| 2024-06-07 | 19.61 | $19.57 | 30800 |
| 2024-06-06 | 19.64 | $19.35 | 21800 |
| 2024-06-05 | 19.72 | $19.74 | 27200 |
| 2024-06-04 | 19.73 | $19.81 | 29400 |
| 2024-06-03 | 19.72 | $19.98 | 11700 |
| 2024-05-31 | 19.68 | $20.14 | 14000 |
| 2024-05-30 | 19.61 | $19.73 | 8800 |
| 2024-05-29 | 19.60 | $19.62 | 8400 |
| 2024-05-28 | 19.62 | $19.75 | 16000 |
| 2024-05-24 | 19.62 | $19.81 | 11200 |
| 2024-05-23 | 19.61 | $19.51 | 10900 |
| 2024-05-22 | 19.65 | $19.60 | 5600 |
| 2024-05-21 | 19.69 | $19.67 | 35500 |
| 2024-05-20 | 19.72 | $19.38 | 68200 |
| 2024-05-17 | 19.82 | $20.20 | 8400 |
| 2024-05-16 | 19.76 | $20.08 | 10000 |
| 2024-05-15 | 19.72 | $20.02 | 8100 |
| 2024-05-14 | 19.69 | $20.00 | 6700 |
| 2024-05-13 | 19.65 | $19.90 | 19200 |
| 2024-05-10 | 19.64 | $19.87 | 9000 |
| 2024-05-09 | 19.63 | $19.78 | 9800 |
| 2024-05-08 | 19.64 | $19.72 | 15700 |
| 2024-05-07 | 19.67 | $19.53 | 10700 |
| 2024-05-06 | 19.74 | $19.53 | 10800 |
| 2024-05-03 | 19.83 | $19.82 | 20700 |
| 2024-05-02 | 19.87 | $19.95 | 13700 |
| 2024-05-01 | 19.89 | $19.95 | 10000 |
| 2024-04-30 | 19.92 | $19.96 | 7100 |
| 2024-04-29 | 19.96 | $20.12 | 16000 |
| 2024-04-26 | 19.96 | $20.04 | 4500 |
| 2024-04-25 | 19.99 | $20.06 | 8100 |
| 2024-04-24 | 20.02 | $20.16 | 12200 |
| 2024-04-23 | 20.04 | $20.06 | 10400 |
| 2024-04-22 | 20.08 | $20.02 | 30600 |
| 2024-04-19 | 20.15 | $19.91 | 11700 |
| 2024-04-18 | 20.24 | $19.61 | 18800 |
| 2024-04-17 | 20.42 | $19.55 | 8100 |
| 2024-04-16 | 20.64 | $19.65 | 12000 |
| 2024-04-15 | 20.87 | $19.86 | 24200 |
| 2024-04-12 | 21.11 | $19.91 | 46800 |
| 2024-04-11 | 21.36 | $21.00 | 9300 |
| 2024-04-10 | 21.43 | $20.97 | 8400 |
| 2024-04-09 | 21.52 | $21.16 | 22600 |
| 2024-04-08 | 21.57 | $21.31 | 11200 |
| 2024-04-05 | 21.61 | $21.18 | 43600 |
| 2024-04-04 | 21.68 | $20.95 | 19400 |
| 2024-04-03 | 21.80 | $21.78 | 15800 |
| 2024-04-02 | 21.77 | $21.78 | 7600 |
| 2024-04-01 | 21.73 | $21.81 | 16400 |
| 2024-03-28 | 21.67 | $21.86 | 22300 |
| 2024-03-27 | 21.60 | $21.78 | 6400 |
| 2024-03-26 | 21.53 | $21.41 | 4500 |
| 2024-03-25 | 21.52 | $21.28 | 17600 |
| 2024-03-22 | 21.54 | $21.62 | 21900 |
| 2024-03-21 | 21.49 | $21.60 | 8400 |
| 2024-03-20 | 21.43 | $21.55 | 12300 |
| 2024-03-19 | 21.37 | $21.51 | 50700 |
| 2024-03-18 | 21.31 | $21.41 | 7200 |
| 2024-03-15 | 21.25 | $21.29 | 11400 |
| 2024-03-14 | 21.22 | $20.97 | 13300 |
| 2024-03-13 | 21.24 | $21.26 | 8100 |
| 2024-03-12 | 21.20 | $21.16 | 11900 |
| 2024-03-11 | 21.18 | $20.97 | 12600 |
| 2024-03-08 | 21.19 | $21.00 | 8200 |
| 2024-03-07 | 21.20 | $20.92 | 4700 |
| 2024-03-06 | 21.22 | $21.00 | 4800 |
| 2024-03-05 | 21.23 | $21.34 | 6700 |
| 2024-03-04 | 21.16 | $21.33 | 12900 |
| 2024-03-01 | 21.09 | $21.19 | 2900 |
| 2024-02-29 | 21.03 | $21.23 | 4200 |
| 2024-02-28 | 20.95 | $21.14 | 4800 |
| 2024-02-27 | 20.87 | $21.10 | 10400 |
| 2024-02-26 | 20.79 | $20.98 | 11900 |
| 2024-02-23 | 20.72 | $21.05 | 4200 |
| 2024-02-22 | 20.62 | $20.95 | 7200 |
| 2024-02-21 | 20.52 | $20.36 | 14600 |
| 2024-02-20 | 20.54 | $20.72 | 12200 |
| 2024-02-16 | 20.47 | $20.64 | 5300 |
| 2024-02-15 | 20.42 | $20.58 | 5700 |
| 2024-02-14 | 20.36 | $20.31 | 7900 |
| 2024-02-13 | 20.36 | $20.18 | 6000 |
| 2024-02-12 | 20.38 | $20.30 | 7700 |
| 2024-02-09 | 20.37 | $20.26 | 14100 |
| 2024-02-08 | 20.38 | $20.19 | 10100 |
| 2024-02-07 | 20.40 | $20.27 | 9200 |
| 2024-02-06 | 20.40 | $20.48 | 8700 |
| 2024-02-05 | 20.35 | $20.41 | 7300 |
| 2024-02-02 | 20.32 | $20.49 | 4700 |
| 2024-02-01 | 20.26 | $20.25 | 7100 |
| 2024-01-31 | 20.24 | $20.32 | 6900 |
| 2024-01-30 | 20.20 | $20.38 | 7000 |
| 2024-01-29 | 20.14 | $20.21 | 9200 |
| 2024-01-26 | 20.11 | $20.21 | 9700 |
| 2024-01-25 | 20.07 | $20.17 | 17000 |
| 2024-01-24 | 20.03 | $20.03 | 7700 |
| 2024-01-23 | 20.01 | $19.95 | 4000 |
| 2024-01-22 | 20.01 | $19.99 | 8900 |
| 2024-01-19 | 19.99 | $19.97 | 2800 |
| 2024-01-18 | 19.98 | $19.79 | 17900 |
| 2024-01-17 | 20.00 | $19.76 | 17100 |
| 2024-01-16 | 20.03 | $19.85 | 17000 |
| 2024-01-12 | 20.05 | $19.94 | 27900 |
| 2024-01-11 | 20.05 | $19.87 | 17600 |
| 2024-01-10 | 20.06 | $19.92 | 8400 |
| 2024-01-09 | 20.07 | $19.93 | 4000 |
| 2024-01-08 | 20.07 | $19.96 | 16300 |
| 2024-01-05 | 20.06 | $19.96 | 9000 |
| 2024-01-04 | 20.05 | $20.17 | 10400 |
| 2024-01-03 | 19.99 | $20.15 | 8700 |
| 2024-01-02 | 19.93 | $20.17 | 11900 |
| 2023-12-29 | 19.84 | $20.04 | 8200 |
| 2023-12-28 | 19.78 | $20.02 | 4200 |
| 2023-12-27 | 19.70 | $19.93 | 5200 |
| 2023-12-26 | 19.63 | $19.81 | 17400 |
| 2023-12-22 | 19.57 | $19.80 | 3800 |
| 2023-12-21 | 19.51 | $19.72 | 9400 |
| 2023-12-20 | 19.45 | $19.64 | 5900 |
| 2023-12-19 | 19.39 | $19.70 | 8600 |
| 2023-12-18 | 19.32 | $19.59 | 11700 |
| 2023-12-15 | 19.25 | $19.46 | 10000 |
| 2023-12-14 | 19.21 | $19.38 | 12500 |
| 2023-12-13 | 19.17 | $19.33 | 21900 |
| 2023-12-12 | 19.14 | $19.27 | 13300 |
| 2023-12-11 | 19.11 | $19.20 | 6800 |
| 2023-12-08 | 19.09 | $19.11 | 10200 |
| 2023-12-07 | 19.10 | $18.96 | 24900 |
| 2023-12-06 | 19.13 | $19.09 | 33400 |
| 2023-12-05 | 19.14 | $19.33 | 24400 |
| 2023-12-04 | 19.10 | $19.29 | 26700 |
| 2023-12-01 | 19.07 | $19.31 | 9700 |
| 2023-11-30 | 19.02 | $19.27 | 10700 |
| 2023-11-29 | 18.98 | $19.20 | 6000 |
| 2023-11-28 | 18.95 | $19.15 | 19300 |
| 2023-11-27 | 18.92 | $19.14 | 10700 |
| 2023-11-24 | 18.89 | $19.11 | 4200 |
| 2023-11-22 | 18.87 | $19.07 | 13000 |
| 2023-11-21 | 18.84 | $19.16 | 10700 |
| 2023-11-20 | 18.80 | $19.00 | 27100 |
| 2023-11-17 | 18.79 | $18.97 | 9800 |
| 2023-11-16 | 18.78 | $18.91 | 13400 |
| 2023-11-15 | 18.78 | $18.92 | 10900 |
| 2023-11-14 | 18.79 | $18.88 | 10700 |
| 2023-11-13 | 18.80 | $18.84 | 5600 |
| 2023-11-10 | 18.83 | $18.84 | 11900 |
| 2023-11-09 | 18.87 | $18.78 | 21000 |
| 2023-11-08 | 18.92 | $18.82 | 23700 |
| 2023-11-07 | 18.98 | $19.27 | 25800 |
| 2023-11-06 | 18.95 | $19.23 | 11700 |
| 2023-11-03 | 18.93 | $19.18 | 4400 |
| 2023-11-02 | 18.91 | $19.10 | 6900 |
| 2023-11-01 | 18.92 | $18.89 | 6600 |
| 2023-10-31 | 18.97 | $18.85 | 4500 |
| 2023-10-30 | 19.04 | $18.66 | 6000 |
| 2023-10-27 | 19.16 | $18.39 | 23600 |
| 2023-10-26 | 19.37 | $19.10 | 6300 |
| 2023-10-25 | 19.45 | $19.03 | 19300 |
| 2023-10-24 | 19.57 | $19.19 | 11200 |
| 2023-10-23 | 19.67 | $19.11 | 5000 |
| 2023-10-20 | 19.81 | $19.35 | 8700 |
| 2023-10-19 | 19.92 | $19.66 | 17500 |
| 2023-10-18 | 19.98 | $19.74 | 9200 |
| 2023-10-17 | 20.04 | $19.91 | 8900 |
| 2023-10-16 | 20.07 | $20.02 | 8200 |
| 2023-10-13 | 20.08 | $20.42 | 4800 |
| 2023-10-12 | 20.01 | $20.04 | 4000 |
| 2023-10-11 | 20.01 | $20.04 | 7400 |
| 2023-10-10 | 20.00 | $20.00 | 4600 |
| 2023-10-09 | 20.01 | $19.90 | 6600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.65
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.46
Average
17.91
Maximum
21.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 13.65 | $13.78 | 3404 |
| 2026-03-25 | 13.63 | $13.97 | 7554 |
| 2026-03-24 | 13.54 | $13.84 | 8800 |
| 2026-03-23 | 13.49 | $13.73 | 36940 |
| 2026-03-20 | 13.46 | $13.60 | 12900 |
| 2026-03-19 | 13.47 | $13.63 | 8600 |
| 2026-03-18 | 13.48 | $13.67 | 6938 |
| 2026-03-17 | 13.49 | $13.63 | 1.2M |
| 2026-03-16 | 13.52 | $13.65 | 33704 |
| 2026-03-13 | 13.55 | $13.51 | 34135 |
| 2026-03-12 | 13.64 | $13.46 | 38410 |
| 2026-03-11 | 13.77 | $13.73 | 16015 |
| 2026-03-10 | 13.85 | $13.83 | 24700 |
| 2026-03-09 | 13.92 | $13.82 | 37944 |
| 2026-03-06 | 14.01 | $13.74 | 37700 |
| 2026-03-05 | 14.15 | $14.00 | 31428 |
| 2026-03-04 | 14.25 | $14.25 | 35177 |
| 2026-03-03 | 14.30 | $14.37 | 36708 |
| 2026-03-02 | 14.32 | $14.23 | 36943 |
| 2026-02-27 | 14.39 | $14.34 | 453130 |
| 2026-02-26 | 14.45 | $14.57 | 21720 |
| 2026-02-25 | 14.45 | $14.50 | 8300 |
| 2026-02-24 | 14.47 | $14.33 | 27500 |
| 2026-02-23 | 14.56 | $14.22 | 126700 |
| 2026-02-20 | 14.71 | $14.71 | 20800 |
| 2026-02-19 | 14.74 | $14.70 | 14400 |
| 2026-02-18 | 14.78 | $14.82 | 20100 |
| 2026-02-17 | 14.79 | $14.72 | 45200 |
| 2026-02-13 | 14.84 | $14.53 | 22736 |
| 2026-02-12 | 14.96 | $14.57 | 45602 |
| 2026-02-11 | 15.10 | $15.04 | 36800 |
| 2026-02-10 | 15.12 | $15.29 | 29300 |
| 2026-02-09 | 15.06 | $15.45 | 27730 |
| 2026-02-06 | 14.95 | $15.43 | 25425 |
| 2026-02-05 | 14.82 | $14.94 | 18000 |
| 2026-02-04 | 14.82 | $15.30 | 22119 |
| 2026-02-03 | 14.71 | $15.23 | 20768 |
| 2026-02-02 | 14.61 | $14.96 | 36500 |
| 2026-01-30 | 14.57 | $14.89 | 24601 |
| 2026-01-29 | 14.55 | $14.77 | 27909 |
| 2026-01-28 | 14.57 | $14.70 | 17984 |
| 2026-01-27 | 14.63 | $14.65 | 33900 |
| 2026-01-26 | 14.73 | $14.74 | 58300 |
| 2026-01-23 | 14.82 | $14.54 | 69381 |
| 2026-01-22 | 15.00 | $14.92 | 26400 |
| 2026-01-21 | 15.11 | $14.80 | 44900 |
| 2026-01-20 | 15.28 | $14.79 | 79746 |
| 2026-01-16 | 15.50 | $15.31 | 25500 |
| 2026-01-15 | 15.61 | $15.20 | 46301 |
| 2026-01-14 | 15.77 | $15.17 | 69652 |
| 2026-01-13 | 15.99 | $15.32 | 107228 |
| 2026-01-12 | 16.20 | $15.93 | 36700 |
| 2026-01-09 | 16.27 | $16.17 | 28248 |
| 2026-01-08 | 16.28 | $16.16 | 27400 |
| 2026-01-07 | 16.28 | $16.22 | 45208 |
| 2026-01-06 | 16.27 | $16.40 | 30750 |
| 2026-01-05 | 16.19 | $16.30 | 40821 |
| 2026-01-02 | 16.13 | $16.10 | 44500 |
| 2025-12-31 | 16.12 | $16.00 | 25433 |
| 2025-12-30 | 16.13 | $16.04 | 27015 |
| 2025-12-29 | 16.14 | $16.05 | 48100 |
| 2025-12-26 | 16.14 | $16.21 | 29700 |
| 2025-12-24 | 16.09 | $16.30 | 10400 |
| 2025-12-23 | 15.99 | $16.23 | 30044 |
| 2025-12-22 | 15.90 | $16.06 | 78912 |
| 2025-12-19 | 15.84 | $15.85 | 28511 |
| 2025-12-18 | 15.84 | $15.80 | 14366 |
| 2025-12-17 | 15.85 | $15.83 | 28324 |
| 2025-12-16 | 15.86 | $15.93 | 59184 |
| 2025-12-15 | 15.83 | $16.10 | 78700 |
| 2025-12-12 | 15.75 | $15.92 | 40000 |
| 2025-12-11 | 15.71 | $15.90 | 40717 |
| 2025-12-10 | 15.67 | $15.70 | 48185 |
| 2025-12-09 | 15.68 | $15.22 | 147782 |
| 2025-12-08 | 15.85 | $15.95 | 25551 |
| 2025-12-05 | 15.83 | $15.97 | 42200 |
| 2025-12-04 | 15.80 | $15.98 | 26726 |
| 2025-12-03 | 15.76 | $15.90 | 39633 |
| 2025-12-02 | 15.74 | $15.88 | 53160 |
| 2025-12-01 | 15.72 | $15.90 | 60804 |
| 2025-11-28 | 15.70 | $16.07 | 31200 |
| 2025-11-26 | 15.63 | $15.90 | 28235 |
| 2025-11-25 | 15.59 | $15.79 | 26836 |
| 2025-11-24 | 15.58 | $15.51 | 256700 |
| 2025-11-21 | 15.67 | $15.54 | 52135 |
| 2025-11-20 | 15.77 | $15.51 | 46840 |
| 2025-11-19 | 15.91 | $15.81 | 23844 |
| 2025-11-18 | 15.99 | $15.68 | 45000 |
| 2025-11-17 | 16.12 | $15.62 | 27142 |
| 2025-11-14 | 16.31 | $15.87 | 47260 |
| 2025-11-13 | 16.46 | $16.17 | 67300 |
| 2025-11-12 | 16.55 | $16.75 | 43649 |
| 2025-11-11 | 16.47 | $16.58 | 48800 |
| 2025-11-10 | 16.43 | $16.59 | 39241 |
| 2025-11-07 | 16.38 | $16.52 | 42345 |
| 2025-11-06 | 16.34 | $16.50 | 53100 |
| 2025-11-05 | 16.30 | $16.48 | 39200 |
| 2025-11-04 | 16.26 | $16.33 | 46449 |
| 2025-11-03 | 16.27 | $16.42 | 57100 |
| 2025-10-31 | 16.24 | $16.50 | 32600 |
| 2025-10-30 | 16.19 | $16.42 | 19832 |
| 2025-10-29 | 16.15 | $16.46 | 34881 |
| 2025-10-28 | 16.10 | $16.41 | 25769 |
| 2025-10-27 | 16.05 | $16.28 | 18750 |
| 2025-10-24 | 16.04 | $16.26 | 33200 |
| 2025-10-23 | 16.04 | $15.95 | 19275 |
| 2025-10-22 | 16.14 | $16.01 | 57518 |
| 2025-10-21 | 16.24 | $16.24 | 20003 |
| 2025-10-20 | 16.31 | $16.38 | 237400 |
| 2025-10-17 | 16.34 | $16.10 | 62700 |
| 2025-10-16 | 16.48 | $16.26 | 43100 |
| 2025-10-15 | 16.60 | $16.60 | 46809 |
| 2025-10-14 | 16.64 | $16.42 | 79534 |
| 2025-10-13 | 16.75 | $16.65 | 35300 |
| 2025-10-10 | 16.81 | $16.38 | 54701 |
| 2025-10-09 | 16.97 | $16.55 | 36756 |
| 2025-10-08 | 17.11 | $16.86 | 80259 |
| 2025-10-07 | 17.19 | $17.10 | 35200 |
| 2025-10-06 | 17.20 | $17.08 | 56200 |
| 2025-10-03 | 17.23 | $17.09 | 55824 |
| 2025-10-02 | 17.25 | $16.99 | 49100 |
| 2025-10-01 | 17.31 | $17.14 | 37259 |
| 2025-09-30 | 17.32 | $17.34 | 29934 |
| 2025-09-29 | 17.28 | $17.34 | 24900 |
| 2025-09-26 | 17.23 | $17.36 | 30713 |
| 2025-09-25 | 17.16 | $17.18 | 28565 |
| 2025-09-24 | 17.12 | $17.10 | 31244 |
| 2025-09-23 | 17.10 | $17.00 | 49800 |
| 2025-09-22 | 17.11 | $17.14 | 256941 |
| 2025-09-19 | 17.07 | $17.10 | 20400 |
| 2025-09-18 | 17.03 | $17.15 | 13544 |
| 2025-09-17 | 16.97 | $17.13 | 34295 |
| 2025-09-16 | 16.89 | $16.96 | 22847 |
| 2025-09-15 | 16.86 | $16.99 | 51914 |
| 2025-09-12 | 16.81 | $16.80 | 33265 |
| 2025-09-11 | 16.80 | $16.84 | 19344 |
| 2025-09-10 | 16.78 | $16.80 | 35934 |
| 2025-09-09 | 16.78 | $16.75 | 41900 |
| 2025-09-08 | 16.78 | $16.57 | 90607 |
| 2025-09-05 | 16.84 | $16.63 | 50006 |
| 2025-09-04 | 16.89 | $17.07 | 26800 |
| 2025-09-03 | 16.82 | $16.82 | 25931 |
| 2025-09-02 | 16.81 | $16.87 | 25500 |
| 2025-08-29 | 16.78 | $16.96 | 40230 |
| 2025-08-28 | 16.71 | $16.92 | 30950 |
| 2025-08-27 | 16.64 | $16.85 | 35649 |
| 2025-08-26 | 16.58 | $16.84 | 24100 |
| 2025-08-25 | 16.51 | $16.70 | 16400 |
| 2025-08-22 | 16.47 | $16.73 | 27200 |
| 2025-08-21 | 16.42 | $16.47 | 15500 |
| 2025-08-20 | 16.43 | $16.45 | 64708 |
| 2025-08-19 | 16.46 | $16.46 | 26243 |
| 2025-08-18 | 16.49 | $16.44 | 225800 |
| 2025-08-15 | 16.54 | $16.40 | 31666 |
| 2025-08-14 | 16.62 | $16.49 | 27759 |
| 2025-08-13 | 16.68 | $16.70 | 61600 |
| 2025-08-12 | 16.69 | $16.90 | 54943 |
| 2025-08-11 | 16.64 | $16.68 | 33174 |
| 2025-08-08 | 16.65 | $16.63 | 32295 |
| 2025-08-07 | 16.68 | $16.55 | 27600 |
| 2025-08-06 | 16.75 | $16.70 | 23133 |
| 2025-08-05 | 16.78 | $16.69 | 25212 |
| 2025-08-04 | 16.82 | $16.80 | 19900 |
| 2025-08-01 | 16.84 | $16.61 | 33947 |
| 2025-07-31 | 16.92 | $16.89 | 22000 |
| 2025-07-30 | 16.93 | $17.10 | 20700 |
| 2025-07-29 | 16.88 | $16.95 | 40500 |
| 2025-07-28 | 16.86 | $16.95 | 28200 |
| 2025-07-25 | 16.84 | $16.90 | 477991 |
| 2025-07-24 | 16.82 | $16.90 | 44848 |
| 2025-07-23 | 16.81 | $16.86 | 41432 |
| 2025-07-22 | 16.80 | $16.67 | 99950 |
| 2025-07-21 | 16.86 | $16.71 | 105100 |
| 2025-07-18 | 16.91 | $16.69 | 51900 |
| 2025-07-17 | 16.98 | $16.62 | 71462 |
| 2025-07-16 | 17.08 | $16.94 | 84500 |
| 2025-07-15 | 17.11 | $17.00 | 39100 |
| 2025-07-14 | 17.12 | $17.03 | 36523 |
| 2025-07-11 | 17.12 | $16.92 | 17133 |
| 2025-07-10 | 17.15 | $17.03 | 13100 |
| 2025-07-09 | 17.14 | $16.80 | 23300 |
| 2025-07-08 | 17.21 | $16.71 | 35783 |
| 2025-07-07 | 17.32 | $17.25 | 64200 |
| 2025-07-03 | 17.27 | $17.42 | 15225 |
| 2025-07-02 | 17.15 | $17.20 | 25900 |
| 2025-07-01 | 17.08 | $17.18 | 15000 |
| 2025-06-30 | 16.99 | $17.13 | 20450 |
| 2025-06-27 | 16.89 | $17.00 | 29500 |
| 2025-06-26 | 16.81 | $17.02 | 22121 |
| 2025-06-25 | 16.70 | $16.80 | 26944 |
| 2025-06-24 | 16.63 | $16.78 | 34417 |
| 2025-06-23 | 16.56 | $16.54 | 184340 |
| 2025-06-20 | 16.54 | $16.38 | 36300 |
| 2025-06-18 | 16.56 | $16.61 | 54511 |
| 2025-06-17 | 16.52 | $16.60 | 18654 |
| 2025-06-16 | 16.46 | $16.57 | 25152 |
| 2025-06-13 | 16.41 | $16.30 | 19600 |
| 2025-06-12 | 16.42 | $16.46 | 8000 |
| 2025-06-11 | 16.38 | $16.41 | 18800 |
| 2025-06-10 | 16.35 | $16.43 | 13900 |
| 2025-06-09 | 16.31 | $16.40 | 40406 |
| 2025-06-06 | 16.27 | $16.28 | 9758 |
| 2025-06-05 | 16.25 | $16.06 | 21534 |
| 2025-06-04 | 16.30 | $16.20 | 10200 |
| 2025-06-03 | 16.31 | $16.27 | 29835 |
| 2025-06-02 | 16.31 | $16.25 | 13414 |
| 2025-05-30 | 16.30 | $16.17 | 17500 |
| 2025-05-29 | 16.32 | $16.11 | 4825 |
| 2025-05-28 | 16.37 | $16.08 | 68703 |
| 2025-05-27 | 16.42 | $16.13 | 30600 |
| 2025-05-23 | 16.47 | $15.89 | 41736 |
| 2025-05-22 | 16.61 | $15.88 | 31300 |
| 2025-05-21 | 16.77 | $16.41 | 38107 |
| 2025-05-20 | 16.80 | $16.66 | 47200 |
| 2025-05-19 | 16.74 | $16.61 | 119100 |
| 2025-05-16 | 16.69 | $16.75 | 40600 |
| 2025-05-15 | 16.57 | $16.74 | 27939 |
| 2025-05-14 | 16.42 | $16.59 | 31195 |
| 2025-05-13 | 16.29 | $16.47 | 35234 |
| 2025-05-12 | 16.16 | $16.41 | 25900 |
| 2025-05-09 | 16.02 | $16.03 | 20800 |
| 2025-05-08 | 15.96 | $16.08 | 29421 |
| 2025-05-07 | 15.88 | $15.88 | 9810 |
| 2025-05-06 | 15.83 | $15.80 | 26315 |
| 2025-05-05 | 15.81 | $15.96 | 32300 |
| 2025-05-02 | 15.72 | $15.99 | 15203 |
| 2025-05-01 | 15.61 | $15.72 | 34100 |
| 2025-04-30 | 15.56 | $15.60 | 23967 |
| 2025-04-29 | 15.53 | $15.65 | 16214 |
| 2025-04-28 | 15.49 | $15.58 | 27900 |
| 2025-04-25 | 15.46 | $15.50 | 43800 |
| 2025-04-24 | 15.45 | $15.50 | 101847 |
| 2025-04-23 | 15.45 | $15.93 | 67805 |
| 2025-04-22 | 15.31 | $15.81 | 21852 |
| 2025-04-21 | 15.18 | $15.29 | 108400 |
| 2025-04-17 | 15.19 | $15.53 | 11700 |
| 2025-04-16 | 15.14 | $15.43 | 87306 |
| 2025-04-15 | 15.11 | $15.65 | 22555 |
| 2025-04-14 | 15.02 | $15.66 | 36402 |
| 2025-04-11 | 14.91 | $15.56 | 54224 |
| 2025-04-10 | 14.82 | $15.08 | 19232 |
| 2025-04-09 | 14.87 | $15.36 | 50720 |
| 2025-04-08 | 14.86 | $14.62 | 36002 |
| 2025-04-07 | 15.09 | $14.47 | 31318 |
| 2025-04-04 | 15.43 | $14.12 | 60317 |
| 2025-04-03 | 15.96 | $15.43 | 32685 |
| 2025-04-02 | 16.20 | $16.29 | 10747 |
| 2025-04-01 | 16.23 | $16.32 | 19300 |
| 2025-03-31 | 16.26 | $16.37 | 26017 |
| 2025-03-28 | 16.29 | $16.10 | 48152 |
| 2025-03-27 | 16.41 | $16.40 | 19931 |
| 2025-03-26 | 16.48 | $17.04 | 37268 |
| 2025-03-25 | 16.36 | $17.14 | 347900 |
| 2025-03-24 | 16.19 | $16.97 | 105830 |
| 2025-03-21 | 16.05 | $16.73 | 46235 |
| 2025-03-20 | 15.97 | $16.61 | 13723 |
| 2025-03-19 | 15.91 | $16.51 | 25223 |
| 2025-03-18 | 15.89 | $16.50 | 24100 |
| 2025-03-17 | 15.87 | $16.48 | 23700 |
| 2025-03-14 | 15.88 | $16.27 | 38501 |
| 2025-03-13 | 15.97 | $15.76 | 41588 |
| 2025-03-12 | 16.26 | $15.95 | 24535 |
| 2025-03-11 | 16.56 | $16.02 | 27833 |
| 2025-03-10 | 16.92 | $16.18 | 78500 |
| 2025-03-07 | 17.32 | $17.05 | 25900 |
| 2025-03-06 | 17.54 | $17.10 | 33816 |
| 2025-03-05 | 17.80 | $17.50 | 26833 |
| 2025-03-04 | 18.00 | $17.67 | 36125 |
| 2025-03-03 | 18.19 | $18.13 | 30082 |
| 2025-02-28 | 18.28 | $18.23 | 55817 |
| 2025-02-27 | 18.37 | $17.94 | 24900 |
| 2025-02-26 | 18.57 | $18.25 | 43100 |
| 2025-02-25 | 18.72 | $18.18 | 101300 |
| 2025-02-24 | 18.93 | $18.30 | 96400 |
| 2025-02-21 | 19.15 | $18.62 | 50400 |
| 2025-02-20 | 19.31 | $18.82 | 74200 |
| 2025-02-19 | 19.44 | $19.50 | 44700 |
| 2025-02-18 | 19.38 | $19.51 | 60800 |
| 2025-02-14 | 19.30 | $19.28 | 28800 |
| 2025-02-13 | 19.27 | $19.21 | 19200 |
| 2025-02-12 | 19.26 | $19.32 | 28000 |
| 2025-02-11 | 19.20 | $19.11 | 39700 |
| 2025-02-10 | 19.20 | $18.91 | 83600 |
| 2025-02-07 | 19.26 | $19.18 | 20200 |
| 2025-02-06 | 19.24 | $19.27 | 27600 |
| 2025-02-05 | 19.18 | $19.00 | 21400 |
| 2025-02-04 | 19.19 | $18.88 | 28300 |
| 2025-02-03 | 19.24 | $18.78 | 36800 |
| 2025-01-31 | 19.33 | $18.86 | 42500 |
| 2025-01-30 | 19.41 | $18.88 | 45400 |
| 2025-01-29 | 19.49 | $19.47 | 47300 |
| 2025-01-28 | 19.39 | $19.48 | 23700 |
| 2025-01-27 | 19.27 | $19.39 | 29600 |
| 2025-01-24 | 19.14 | $19.28 | 23500 |
| 2025-01-23 | 19.01 | $19.27 | 21500 |
| 2025-01-22 | 18.85 | $19.18 | 34200 |
| 2025-01-21 | 18.68 | $19.07 | 214500 |
| 2025-01-17 | 18.50 | $18.94 | 29300 |
| 2025-01-16 | 18.33 | $18.74 | 27300 |
| 2025-01-15 | 18.18 | $18.61 | 51100 |
| 2025-01-14 | 18.04 | $18.39 | 24500 |
| 2025-01-13 | 17.94 | $18.13 | 18800 |
| 2025-01-10 | 17.90 | $17.92 | 42300 |
| 2025-01-08 | 17.92 | $18.10 | 64900 |
| 2025-01-07 | 17.90 | $18.00 | 27200 |
| 2025-01-06 | 17.90 | $17.92 | 21900 |
| 2025-01-03 | 17.92 | $17.95 | 24600 |
| 2025-01-02 | 17.95 | $18.05 | 28800 |
| 2024-12-31 | 17.96 | $18.11 | 19900 |
| 2024-12-30 | 17.95 | $18.07 | 46100 |
| 2024-12-27 | 17.95 | $18.17 | 12700 |
| 2024-12-26 | 17.93 | $18.24 | 13800 |
| 2024-12-24 | 17.88 | $18.20 | 14300 |
| 2024-12-23 | 17.84 | $18.14 | 108300 |
| 2024-12-20 | 17.81 | $17.93 | 11200 |
| 2024-12-19 | 17.85 | $17.72 | 15300 |
| 2024-12-18 | 17.97 | $17.51 | 24300 |
| 2024-12-17 | 18.19 | $18.07 | 17500 |
| 2024-12-16 | 18.28 | $18.18 | 21200 |
| 2024-12-13 | 18.35 | $18.12 | 19900 |
| 2024-12-12 | 18.47 | $18.31 | 16500 |
| 2024-12-11 | 18.55 | $18.34 | 23100 |
| 2024-12-10 | 18.64 | $18.37 | 14800 |
| 2024-12-09 | 18.74 | $18.44 | 20100 |
| 2024-12-06 | 18.85 | $18.62 | 35400 |
| 2024-12-05 | 18.91 | $18.50 | 36200 |
| 2024-12-04 | 19.03 | $18.81 | 36900 |
| 2024-12-03 | 19.08 | $18.78 | 69700 |
| 2024-12-02 | 19.14 | $18.88 | 34100 |
| 2024-11-29 | 19.17 | $19.13 | 19500 |
| 2024-11-27 | 19.14 | $19.09 | 13100 |
| 2024-11-26 | 19.10 | $19.11 | 15800 |
| 2024-11-25 | 19.05 | $19.11 | 32900 |
| 2024-11-22 | 18.98 | $19.06 | 11900 |
| 2024-11-21 | 18.91 | $18.86 | 9700 |
| 2024-11-20 | 18.88 | $18.68 | 35900 |
| 2024-11-19 | 18.90 | $18.81 | 16400 |
| 2024-11-18 | 18.88 | $18.85 | 90300 |
| 2024-11-15 | 18.84 | $18.92 | 26300 |
| 2024-11-14 | 18.77 | $18.82 | 14700 |
| 2024-11-13 | 18.71 | $18.73 | 16600 |
| 2024-11-12 | 18.66 | $18.57 | 25400 |
| 2024-11-11 | 18.65 | $18.60 | 20100 |
| 2024-11-08 | 18.62 | $18.49 | 33600 |
| 2024-11-07 | 18.62 | $18.46 | 46400 |
| 2024-11-06 | 18.63 | $19.35 | 68600 |
| 2024-11-05 | 18.35 | $18.25 | 13200 |
| 2024-11-04 | 18.36 | $18.13 | 15100 |
| 2024-11-01 | 18.41 | $18.44 | 11200 |
| 2024-10-31 | 18.37 | $18.29 | 8500 |
| 2024-10-30 | 18.37 | $18.44 | 6300 |
| 2024-10-29 | 18.32 | $18.29 | 8600 |
| 2024-10-28 | 18.30 | $18.35 | 8500 |
| 2024-10-25 | 18.26 | $18.25 | 10100 |
| 2024-10-24 | 18.24 | $18.28 | 12900 |
| 2024-10-23 | 18.21 | $18.21 | 10100 |
| 2024-10-22 | 18.19 | $18.19 | 8500 |
| 2024-10-21 | 18.17 | $18.11 | 37200 |
| 2024-10-18 | 18.17 | $18.29 | 5300 |
| 2024-10-17 | 18.12 | $18.21 | 9500 |
| 2024-10-16 | 18.07 | $18.20 | 5900 |
| 2024-10-15 | 18.03 | $18.12 | 11400 |
| 2024-10-14 | 18.00 | $18.07 | 17900 |
| 2024-10-11 | 17.97 | $18.06 | 17700 |
| 2024-10-10 | 17.95 | $17.81 | 9600 |
| 2024-10-09 | 18.00 | $18.26 | 21600 |
| 2024-10-08 | 17.93 | $18.12 | 8300 |
| 2024-10-07 | 17.88 | $18.15 | 14900 |
| 2024-10-04 | 17.82 | $18.13 | 7200 |
| 2024-10-03 | 17.75 | $17.66 | 6000 |
| 2024-10-02 | 17.82 | $17.83 | 11400 |
| 2024-10-01 | 17.86 | $17.91 | 12300 |
| 2024-09-30 | 17.88 | $18.09 | 13300 |
| 2024-09-27 | 17.85 | $18.08 | 6500 |
| 2024-09-26 | 17.82 | $18.04 | 11000 |
| 2024-09-25 | 17.81 | $18.02 | 10900 |
| 2024-09-24 | 17.80 | $18.16 | 9100 |
| 2024-09-23 | 17.75 | $18.04 | 27200 |
| 2024-09-20 | 17.73 | $18.05 | 14100 |
| 2024-09-19 | 17.72 | $18.02 | 8300 |
| 2024-09-18 | 17.72 | $17.81 | 5000 |
| 2024-09-17 | 17.79 | $17.91 | 6800 |
| 2024-09-16 | 17.85 | $17.76 | 4200 |
| 2024-09-13 | 17.98 | $17.62 | 17800 |
| 2024-09-12 | 18.19 | $17.67 | 10600 |
| 2024-09-11 | 18.44 | $17.78 | 10000 |
| 2024-09-10 | 18.71 | $17.70 | 40000 |
| 2024-09-09 | 19.06 | $18.66 | 11000 |
| 2024-09-06 | 19.19 | $18.36 | 9800 |
| 2024-09-05 | 19.44 | $19.23 | 24000 |
| 2024-09-04 | 19.47 | $19.32 | 9800 |
| 2024-09-03 | 19.48 | $19.34 | 16400 |
| 2024-08-30 | 19.48 | $19.57 | 7200 |
| 2024-08-29 | 19.40 | $19.55 | 3900 |
| 2024-08-28 | 19.31 | $19.47 | 9200 |
| 2024-08-27 | 19.22 | $19.41 | 5900 |
| 2024-08-26 | 19.13 | $19.30 | 5000 |
| 2024-08-23 | 19.05 | $19.28 | 11300 |
| 2024-08-22 | 18.96 | $19.22 | 9400 |
| 2024-08-21 | 18.87 | $19.06 | 3400 |
| 2024-08-20 | 18.82 | $19.11 | 11000 |
| 2024-08-19 | 18.74 | $19.02 | 68900 |
| 2024-08-16 | 18.67 | $19.00 | 29900 |
| 2024-08-15 | 18.60 | $18.94 | 5300 |
| 2024-08-14 | 18.53 | $18.88 | 6600 |
| 2024-08-13 | 18.47 | $18.75 | 9900 |
| 2024-08-12 | 18.45 | $18.66 | 7500 |
| 2024-08-09 | 18.45 | $18.61 | 7900 |
| 2024-08-08 | 18.48 | $18.50 | 17100 |
| 2024-08-07 | 18.55 | $18.20 | 9900 |
| 2024-08-06 | 18.73 | $18.63 | 14800 |
| 2024-08-05 | 18.83 | $18.11 | 11800 |
| 2024-08-02 | 19.11 | $18.41 | 27500 |
| 2024-08-01 | 19.37 | $19.14 | 9600 |
| 2024-07-31 | 19.45 | $19.60 | 10700 |
| 2024-07-30 | 19.40 | $19.66 | 9800 |
| 2024-07-29 | 19.32 | $19.39 | 9600 |
| 2024-07-26 | 19.32 | $19.47 | 6300 |
| 2024-07-25 | 19.29 | $19.15 | 11300 |
| 2024-07-24 | 19.35 | $19.13 | 9800 |
| 2024-07-23 | 19.44 | $19.32 | 8300 |
| 2024-07-22 | 19.49 | $19.33 | 19700 |
| 2024-07-19 | 19.54 | $19.14 | 98700 |
| 2024-07-18 | 19.66 | $19.26 | 16200 |
| 2024-07-17 | 19.78 | $19.78 | 11300 |
| 2024-07-16 | 19.75 | $19.83 | 11600 |
| 2024-07-15 | 19.70 | $19.70 | 18100 |
| 2024-07-12 | 19.68 | $19.49 | 13000 |
| 2024-07-11 | 19.72 | $19.68 | 10800 |
| 2024-07-10 | 19.71 | $19.68 | 7400 |
| 2024-07-09 | 19.69 | $19.70 | 25300 |
| 2024-07-08 | 19.66 | $19.54 | 15800 |
| 2024-07-05 | 19.68 | $19.44 | 21300 |
| 2024-07-03 | 19.73 | $19.91 | 15000 |
| 2024-07-02 | 19.63 | $19.86 | 21900 |
| 2024-07-01 | 19.54 | $19.81 | 28800 |
| 2024-06-28 | 19.44 | $19.60 | 9500 |
| 2024-06-27 | 19.38 | $19.58 | 20300 |
| 2024-06-26 | 19.32 | $19.44 | 7100 |
| 2024-06-25 | 19.29 | $19.48 | 5100 |
| 2024-06-24 | 19.24 | $19.43 | 48400 |
| 2024-06-21 | 19.20 | $19.43 | 18800 |
| 2024-06-20 | 19.16 | $19.40 | 10800 |
| 2024-06-18 | 19.11 | $19.27 | 68900 |
| 2024-06-17 | 19.11 | $19.15 | 17700 |
| 2024-06-14 | 19.14 | $19.06 | 7900 |
| 2024-06-13 | 19.21 | $19.06 | 16100 |
| 2024-06-12 | 19.30 | $18.81 | 23200 |
| 2024-06-11 | 19.50 | $19.09 | 20000 |
| 2024-06-10 | 19.65 | $19.62 | 19800 |
| 2024-06-07 | 19.66 | $19.57 | 30800 |
| 2024-06-06 | 19.70 | $19.35 | 21800 |
| 2024-06-05 | 19.81 | $19.74 | 27200 |
| 2024-06-04 | 19.83 | $19.81 | 29400 |
| 2024-06-03 | 19.83 | $19.98 | 11700 |
| 2024-05-31 | 19.77 | $20.14 | 14000 |
| 2024-05-30 | 19.66 | $19.73 | 8800 |
| 2024-05-29 | 19.64 | $19.62 | 8400 |
| 2024-05-28 | 19.67 | $19.75 | 16000 |
| 2024-05-24 | 19.66 | $19.81 | 11200 |
| 2024-05-23 | 19.63 | $19.51 | 10900 |
| 2024-05-22 | 19.69 | $19.60 | 5600 |
| 2024-05-21 | 19.73 | $19.67 | 35500 |
| 2024-05-20 | 19.77 | $19.38 | 68200 |
| 2024-05-17 | 19.91 | $20.20 | 8400 |
| 2024-05-16 | 19.82 | $20.08 | 10000 |
| 2024-05-15 | 19.75 | $20.02 | 8100 |
| 2024-05-14 | 19.69 | $20.00 | 6700 |
| 2024-05-13 | 19.62 | $19.90 | 19200 |
| 2024-05-10 | 19.58 | $19.87 | 9000 |
| 2024-05-09 | 19.54 | $19.78 | 9800 |
| 2024-05-08 | 19.53 | $19.72 | 15700 |
| 2024-05-07 | 19.53 | $19.53 | 10700 |
| 2024-05-06 | 19.61 | $19.53 | 10800 |
| 2024-05-03 | 19.70 | $19.82 | 20700 |
| 2024-05-02 | 19.73 | $19.95 | 13700 |
| 2024-05-01 | 19.73 | $19.95 | 10000 |
| 2024-04-30 | 19.74 | $19.96 | 7100 |
| 2024-04-29 | 19.75 | $20.12 | 16000 |
| 2024-04-26 | 19.72 | $20.04 | 4500 |
| 2024-04-25 | 19.71 | $20.06 | 8100 |
| 2024-04-24 | 19.70 | $20.16 | 12200 |
| 2024-04-23 | 19.67 | $20.06 | 10400 |
| 2024-04-22 | 19.68 | $20.02 | 30600 |
| 2024-04-19 | 19.70 | $19.91 | 11700 |
| 2024-04-18 | 19.78 | $19.61 | 18800 |
| 2024-04-17 | 19.97 | $19.55 | 8100 |
| 2024-04-16 | 20.23 | $19.65 | 12000 |
| 2024-04-15 | 20.53 | $19.86 | 24200 |
| 2024-04-12 | 20.83 | $19.91 | 46800 |
| 2024-04-11 | 21.19 | $21.00 | 9300 |
| 2024-04-10 | 21.28 | $20.97 | 8400 |
| 2024-04-09 | 21.39 | $21.16 | 22600 |
| 2024-04-08 | 21.48 | $21.31 | 11200 |
| 2024-04-05 | 21.53 | $21.18 | 43600 |
| 2024-04-04 | 21.63 | $20.95 | 19400 |
| 2024-04-03 | 21.83 | $21.78 | 15800 |
| 2024-04-02 | 21.80 | $21.78 | 7600 |
| 2024-04-01 | 21.76 | $21.81 | 16400 |
| 2024-03-28 | 21.70 | $21.86 | 22300 |
| 2024-03-27 | 21.61 | $21.78 | 6400 |
| 2024-03-26 | 21.52 | $21.41 | 4500 |
| 2024-03-25 | 21.53 | $21.28 | 17600 |
| 2024-03-22 | 21.57 | $21.62 | 21900 |
| 2024-03-21 | 21.51 | $21.60 | 8400 |
| 2024-03-20 | 21.45 | $21.55 | 12300 |
| 2024-03-19 | 21.38 | $21.51 | 50700 |
| 2024-03-18 | 21.30 | $21.41 | 7200 |
| 2024-03-15 | 21.24 | $21.29 | 11400 |
| 2024-03-14 | 21.19 | $20.97 | 13300 |
| 2024-03-13 | 21.24 | $21.26 | 8100 |
| 2024-03-12 | 21.20 | $21.16 | 11900 |
| 2024-03-11 | 21.18 | $20.97 | 12600 |
| 2024-03-08 | 21.22 | $21.00 | 8200 |
| 2024-03-07 | 21.25 | $20.92 | 4700 |
| 2024-03-06 | 21.30 | $21.00 | 4800 |
| 2024-03-05 | 21.34 | $21.34 | 6700 |
| 2024-03-04 | 21.28 | $21.33 | 12900 |
| 2024-03-01 | 21.20 | $21.19 | 2900 |
| 2024-02-29 | 21.14 | $21.23 | 4200 |
| 2024-02-28 | 21.05 | $21.14 | 4800 |
| 2024-02-27 | 20.96 | $21.10 | 10400 |
| 2024-02-26 | 20.86 | $20.98 | 11900 |
| 2024-02-23 | 20.78 | $21.05 | 4200 |
| 2024-02-22 | 20.65 | $20.95 | 7200 |
| 2024-02-21 | 20.53 | $20.36 | 14600 |
| 2024-02-20 | 20.56 | $20.72 | 12200 |
| 2024-02-16 | 20.48 | $20.64 | 5300 |
| 2024-02-15 | 20.41 | $20.58 | 5700 |
| 2024-02-14 | 20.33 | $20.31 | 7900 |
| 2024-02-13 | 20.33 | $20.18 | 6000 |
| 2024-02-12 | 20.37 | $20.30 | 7700 |
| 2024-02-09 | 20.37 | $20.26 | 14100 |
| 2024-02-08 | 20.39 | $20.19 | 10100 |
| 2024-02-07 | 20.42 | $20.27 | 9200 |
| 2024-02-06 | 20.44 | $20.48 | 8700 |
| 2024-02-05 | 20.40 | $20.41 | 7300 |
| 2024-02-02 | 20.36 | $20.49 | 4700 |
| 2024-02-01 | 20.28 | $20.25 | 7100 |
| 2024-01-31 | 20.27 | $20.32 | 6900 |
| 2024-01-30 | 20.22 | $20.38 | 7000 |
| 2024-01-29 | 20.15 | $20.21 | 9200 |
| 2024-01-26 | 20.11 | $20.21 | 9700 |
| 2024-01-25 | 20.05 | $20.17 | 17000 |
| 2024-01-24 | 20.00 | $20.03 | 7700 |
| 2024-01-23 | 19.98 | $19.95 | 4000 |
| 2024-01-22 | 19.98 | $19.99 | 8900 |
| 2024-01-19 | 19.97 | $19.97 | 2800 |
| 2024-01-18 | 19.96 | $19.79 | 17900 |
| 2024-01-17 | 20.00 | $19.76 | 17100 |
| 2024-01-16 | 20.05 | $19.85 | 17000 |
| 2024-01-12 | 20.09 | $19.94 | 27900 |
| 2024-01-11 | 20.11 | $19.87 | 17600 |
| 2024-01-10 | 20.14 | $19.92 | 8400 |
| 2024-01-09 | 20.17 | $19.93 | 4000 |
| 2024-01-08 | 20.20 | $19.96 | 16300 |
| 2024-01-05 | 20.21 | $19.96 | 9000 |
| 2024-01-04 | 20.23 | $20.17 | 10400 |
| 2024-01-03 | 20.18 | $20.15 | 8700 |
| 2024-01-02 | 20.11 | $20.17 | 11900 |
| 2023-12-29 | 20.03 | $20.04 | 8200 |
| 2023-12-28 | 19.96 | $20.02 | 4200 |
| 2023-12-27 | 19.87 | $19.93 | 5200 |
| 2023-12-26 | 19.80 | $19.81 | 17400 |
| 2023-12-22 | 19.74 | $19.80 | 3800 |
| 2023-12-21 | 19.67 | $19.72 | 9400 |
| 2023-12-20 | 19.60 | $19.64 | 5900 |
| 2023-12-19 | 19.54 | $19.70 | 8600 |
| 2023-12-18 | 19.45 | $19.59 | 11700 |
| 2023-12-15 | 19.38 | $19.46 | 10000 |
| 2023-12-14 | 19.32 | $19.38 | 12500 |
| 2023-12-13 | 19.28 | $19.33 | 21900 |
| 2023-12-12 | 19.24 | $19.27 | 13300 |
| 2023-12-11 | 19.21 | $19.20 | 6800 |
| 2023-12-08 | 19.19 | $19.11 | 10200 |
| 2023-12-07 | 19.20 | $18.96 | 24900 |
| 2023-12-06 | 19.26 | $19.09 | 33400 |
| 2023-12-05 | 19.29 | $19.33 | 24400 |
| 2023-12-04 | 19.25 | $19.29 | 26700 |
| 2023-12-01 | 19.21 | $19.31 | 9700 |
| 2023-11-30 | 19.15 | $19.27 | 10700 |
| 2023-11-29 | 19.10 | $19.20 | 6000 |
| 2023-11-28 | 19.05 | $19.15 | 19300 |
| 2023-11-27 | 19.02 | $19.14 | 10700 |
| 2023-11-24 | 18.97 | $19.11 | 4200 |
| 2023-11-22 | 18.93 | $19.07 | 13000 |
| 2023-11-21 | 18.90 | $19.16 | 10700 |
| 2023-11-20 | 18.83 | $19.00 | 27100 |
| 2023-11-17 | 18.80 | $18.97 | 9800 |
| 2023-11-16 | 18.77 | $18.91 | 13400 |
| 2023-11-15 | 18.76 | $18.92 | 10900 |
| 2023-11-14 | 18.75 | $18.88 | 10700 |
| 2023-11-13 | 18.75 | $18.84 | 5600 |
| 2023-11-10 | 18.77 | $18.84 | 11900 |
| 2023-11-09 | 18.79 | $18.78 | 21000 |
| 2023-11-08 | 18.85 | $18.82 | 23700 |
| 2023-11-07 | 18.91 | $19.27 | 25800 |
| 2023-11-06 | 18.84 | $19.23 | 11700 |
| 2023-11-03 | 18.78 | $19.18 | 4400 |
| 2023-11-02 | 18.72 | $19.10 | 6900 |
| 2023-11-01 | 18.69 | $18.89 | 6600 |
| 2023-10-31 | 18.72 | $18.85 | 4500 |
| 2023-10-30 | 18.77 | $18.66 | 6000 |
| 2023-10-27 | 18.91 | $18.39 | 23600 |
| 2023-10-26 | 19.17 | $19.10 | 6300 |
| 2023-10-25 | 19.26 | $19.03 | 19300 |
| 2023-10-24 | 19.40 | $19.19 | 11200 |
| 2023-10-23 | 19.53 | $19.11 | 5000 |
| 2023-10-20 | 19.71 | $19.35 | 8700 |
| 2023-10-19 | 19.85 | $19.66 | 17500 |
| 2023-10-18 | 19.94 | $19.74 | 9200 |
| 2023-10-17 | 20.02 | $19.91 | 8900 |
| 2023-10-16 | 20.06 | $20.02 | 8200 |
| 2023-10-13 | 20.07 | $20.42 | 4800 |
| 2023-10-12 | 19.96 | $20.04 | 4000 |
| 2023-10-11 | 19.95 | $20.04 | 7400 |
| 2023-10-10 | 19.94 | $20.00 | 4600 |
| 2023-10-09 | 19.94 | $19.90 | 6600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.92
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.92
Average
48.22
Maximum
69.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 40.92 | $13.78 | 3404 |
| 2026-03-25 | 43.98 | $13.97 | 7554 |
| 2026-03-24 | 41.12 | $13.84 | 8800 |
| 2026-03-23 | 38.61 | $13.73 | 36940 |
| 2026-03-20 | 35.52 | $13.60 | 12900 |
| 2026-03-19 | 35.91 | $13.63 | 8600 |
| 2026-03-18 | 36.43 | $13.67 | 6938 |
| 2026-03-17 | 35.55 | $13.63 | 1.2M |
| 2026-03-16 | 35.78 | $13.65 | 33704 |
| 2026-03-13 | 32.83 | $13.51 | 34135 |
| 2026-03-12 | 31.77 | $13.46 | 38410 |
| 2026-03-11 | 34.58 | $13.73 | 16015 |
| 2026-03-10 | 35.69 | $13.83 | 24700 |
| 2026-03-09 | 35.49 | $13.82 | 37944 |
| 2026-03-06 | 33.96 | $13.74 | 37700 |
| 2026-03-05 | 36.65 | $14.00 | 31428 |
| 2026-03-04 | 39.52 | $14.25 | 35177 |
| 2026-03-03 | 40.98 | $14.37 | 36708 |
| 2026-03-02 | 38.45 | $14.23 | 36943 |
| 2026-02-27 | 39.72 | $14.34 | 453130 |
| 2026-02-26 | 42.50 | $14.57 | 21720 |
| 2026-02-25 | 41.31 | $14.50 | 8300 |
| 2026-02-24 | 38.38 | $14.33 | 27500 |
| 2026-02-23 | 36.42 | $14.22 | 126700 |
| 2026-02-20 | 42.07 | $14.71 | 20800 |
| 2026-02-19 | 41.90 | $14.70 | 14400 |
| 2026-02-18 | 43.39 | $14.82 | 20100 |
| 2026-02-17 | 41.75 | $14.72 | 45200 |
| 2026-02-13 | 38.53 | $14.53 | 22736 |
| 2026-02-12 | 38.96 | $14.57 | 45602 |
| 2026-02-11 | 44.51 | $15.04 | 36800 |
| 2026-02-10 | 47.96 | $15.29 | 29300 |
| 2026-02-09 | 50.34 | $15.45 | 27730 |
| 2026-02-06 | 50.04 | $15.43 | 25425 |
| 2026-02-05 | 42.07 | $14.94 | 18000 |
| 2026-02-04 | 47.34 | $15.30 | 22119 |
| 2026-02-03 | 46.10 | $15.23 | 20768 |
| 2026-02-02 | 40.97 | $14.96 | 36500 |
| 2026-01-30 | 39.55 | $14.89 | 24601 |
| 2026-01-29 | 37.09 | $14.77 | 27909 |
| 2026-01-28 | 35.64 | $14.70 | 17984 |
| 2026-01-27 | 34.62 | $14.65 | 33900 |
| 2026-01-26 | 35.58 | $14.74 | 58300 |
| 2026-01-23 | 31.55 | $14.54 | 69381 |
| 2026-01-22 | 35.57 | $14.92 | 26400 |
| 2026-01-21 | 33.01 | $14.80 | 44900 |
| 2026-01-20 | 32.79 | $14.79 | 79746 |
| 2026-01-16 | 38.86 | $15.31 | 25500 |
| 2026-01-15 | 36.50 | $15.20 | 46301 |
| 2026-01-14 | 35.86 | $15.17 | 69652 |
| 2026-01-13 | 37.67 | $15.32 | 107228 |
| 2026-01-12 | 46.78 | $15.93 | 36700 |
| 2026-01-09 | 51.44 | $16.17 | 28248 |
| 2026-01-08 | 51.24 | $16.16 | 27400 |
| 2026-01-07 | 52.43 | $16.22 | 45208 |
| 2026-01-06 | 56.11 | $16.40 | 30750 |
| 2026-01-05 | 54.42 | $16.30 | 40821 |
| 2026-01-02 | 50.82 | $16.10 | 44500 |
| 2025-12-31 | 48.90 | $16.00 | 25433 |
| 2025-12-30 | 49.64 | $16.04 | 27015 |
| 2025-12-29 | 49.82 | $16.05 | 48100 |
| 2025-12-26 | 52.69 | $16.21 | 29700 |
| 2025-12-24 | 54.36 | $16.30 | 10400 |
| 2025-12-23 | 53.26 | $16.23 | 30044 |
| 2025-12-22 | 50.52 | $16.06 | 78912 |
| 2025-12-19 | 46.86 | $15.85 | 28511 |
| 2025-12-18 | 45.95 | $15.80 | 14366 |
| 2025-12-17 | 46.40 | $15.83 | 28324 |
| 2025-12-16 | 47.89 | $15.93 | 59184 |
| 2025-12-15 | 50.50 | $16.10 | 78700 |
| 2025-12-12 | 47.63 | $15.92 | 40000 |
| 2025-12-11 | 47.30 | $15.90 | 40717 |
| 2025-12-10 | 44.03 | $15.70 | 48185 |
| 2025-12-09 | 34.78 | $15.22 | 147782 |
| 2025-12-08 | 45.68 | $15.95 | 25551 |
| 2025-12-05 | 46.06 | $15.97 | 42200 |
| 2025-12-04 | 46.24 | $15.98 | 26726 |
| 2025-12-03 | 44.59 | $15.90 | 39633 |
| 2025-12-02 | 44.18 | $15.88 | 53160 |
| 2025-12-01 | 44.49 | $15.90 | 60804 |
| 2025-11-28 | 47.17 | $16.07 | 31200 |
| 2025-11-26 | 43.96 | $15.90 | 28235 |
| 2025-11-25 | 41.79 | $15.79 | 26836 |
| 2025-11-24 | 35.77 | $15.51 | 256700 |
| 2025-11-21 | 36.15 | $15.54 | 52135 |
| 2025-11-20 | 35.50 | $15.51 | 46840 |
| 2025-11-19 | 39.31 | $15.81 | 23844 |
| 2025-11-18 | 36.51 | $15.68 | 45000 |
| 2025-11-17 | 35.19 | $15.62 | 27142 |
| 2025-11-14 | 38.33 | $15.87 | 47260 |
| 2025-11-13 | 42.68 | $16.17 | 67300 |
| 2025-11-12 | 53.89 | $16.75 | 43649 |
| 2025-11-11 | 50.25 | $16.58 | 48800 |
| 2025-11-10 | 50.48 | $16.59 | 39241 |
| 2025-11-07 | 48.97 | $16.52 | 42345 |
| 2025-11-06 | 48.55 | $16.50 | 53100 |
| 2025-11-05 | 48.14 | $16.48 | 39200 |
| 2025-11-04 | 45.02 | $16.33 | 46449 |
| 2025-11-03 | 46.62 | $16.42 | 57100 |
| 2025-10-31 | 48.06 | $16.50 | 32600 |
| 2025-10-30 | 46.49 | $16.42 | 19832 |
| 2025-10-29 | 47.17 | $16.46 | 34881 |
| 2025-10-28 | 46.24 | $16.41 | 25769 |
| 2025-10-27 | 43.79 | $16.28 | 18750 |
| 2025-10-24 | 43.42 | $16.26 | 33200 |
| 2025-10-23 | 37.23 | $15.95 | 19275 |
| 2025-10-22 | 38.00 | $16.01 | 57518 |
| 2025-10-21 | 41.06 | $16.24 | 20003 |
| 2025-10-20 | 43.07 | $16.38 | 237400 |
| 2025-10-17 | 37.24 | $16.10 | 62700 |
| 2025-10-16 | 39.43 | $16.26 | 43100 |
| 2025-10-15 | 44.75 | $16.60 | 46809 |
| 2025-10-14 | 40.73 | $16.42 | 79534 |
| 2025-10-13 | 44.68 | $16.65 | 35300 |
| 2025-10-10 | 37.97 | $16.38 | 54701 |
| 2025-10-09 | 40.94 | $16.55 | 36756 |
| 2025-10-08 | 47.36 | $16.86 | 80259 |
| 2025-10-07 | 53.53 | $17.10 | 35200 |
| 2025-10-06 | 53.04 | $17.08 | 56200 |
| 2025-10-03 | 53.31 | $17.09 | 55824 |
| 2025-10-02 | 50.99 | $16.99 | 49100 |
| 2025-10-01 | 54.87 | $17.14 | 37259 |
| 2025-09-30 | 60.72 | $17.34 | 29934 |
| 2025-09-29 | 60.72 | $17.34 | 24900 |
| 2025-09-26 | 61.31 | $17.36 | 30713 |
| 2025-09-25 | 57.81 | $17.18 | 28565 |
| 2025-09-24 | 56.13 | $17.10 | 31244 |
| 2025-09-23 | 53.95 | $17.00 | 49800 |
| 2025-09-22 | 57.76 | $17.14 | 256941 |
| 2025-09-19 | 56.94 | $17.10 | 20400 |
| 2025-09-18 | 58.29 | $17.15 | 13544 |
| 2025-09-17 | 57.91 | $17.13 | 34295 |
| 2025-09-16 | 54.57 | $16.96 | 22847 |
| 2025-09-15 | 55.30 | $16.99 | 51914 |
| 2025-09-12 | 51.36 | $16.80 | 33265 |
| 2025-09-11 | 52.28 | $16.84 | 19344 |
| 2025-09-10 | 51.45 | $16.80 | 35934 |
| 2025-09-09 | 50.43 | $16.75 | 41900 |
| 2025-09-08 | 46.58 | $16.57 | 90607 |
| 2025-09-05 | 47.75 | $16.63 | 50006 |
| 2025-09-04 | 57.93 | $17.07 | 26800 |
| 2025-09-03 | 52.46 | $16.82 | 25931 |
| 2025-09-02 | 53.79 | $16.87 | 25500 |
| 2025-08-29 | 56.22 | $16.96 | 40230 |
| 2025-08-28 | 55.37 | $16.92 | 30950 |
| 2025-08-27 | 53.88 | $16.85 | 35649 |
| 2025-08-26 | 53.66 | $16.84 | 24100 |
| 2025-08-25 | 50.67 | $16.70 | 16400 |
| 2025-08-22 | 51.35 | $16.73 | 27200 |
| 2025-08-21 | 45.35 | $16.47 | 15500 |
| 2025-08-20 | 44.85 | $16.45 | 64708 |
| 2025-08-19 | 45.05 | $16.46 | 26243 |
| 2025-08-18 | 44.59 | $16.44 | 225800 |
| 2025-08-15 | 43.70 | $16.40 | 31666 |
| 2025-08-14 | 45.25 | $16.49 | 27759 |
| 2025-08-13 | 49.12 | $16.70 | 61600 |
| 2025-08-12 | 53.23 | $16.90 | 54943 |
| 2025-08-11 | 48.75 | $16.68 | 33174 |
| 2025-08-08 | 47.66 | $16.63 | 32295 |
| 2025-08-07 | 45.92 | $16.55 | 27600 |
| 2025-08-06 | 48.81 | $16.70 | 23133 |
| 2025-08-05 | 48.61 | $16.69 | 25212 |
| 2025-08-04 | 50.73 | $16.80 | 19900 |
| 2025-08-01 | 46.93 | $16.61 | 33947 |
| 2025-07-31 | 52.60 | $16.89 | 22000 |
| 2025-07-30 | 57.56 | $17.10 | 20700 |
| 2025-07-29 | 54.66 | $16.95 | 40500 |
| 2025-07-28 | 54.66 | $16.95 | 28200 |
| 2025-07-25 | 53.71 | $16.90 | 477991 |
| 2025-07-24 | 53.71 | $16.90 | 44848 |
| 2025-07-23 | 53.00 | $16.86 | 41432 |
| 2025-07-22 | 49.49 | $16.67 | 99950 |
| 2025-07-21 | 50.24 | $16.71 | 105100 |
| 2025-07-18 | 49.88 | $16.69 | 51900 |
| 2025-07-17 | 48.64 | $16.62 | 71462 |
| 2025-07-16 | 54.49 | $16.94 | 84500 |
| 2025-07-15 | 55.68 | $17.00 | 39100 |
| 2025-07-14 | 56.26 | $17.03 | 36523 |
| 2025-07-11 | 54.60 | $16.92 | 17133 |
| 2025-07-10 | 56.64 | $17.03 | 13100 |
| 2025-07-09 | 53.16 | $16.80 | 23300 |
| 2025-07-08 | 51.72 | $16.71 | 35783 |
| 2025-07-07 | 62.71 | $17.25 | 64200 |
| 2025-07-03 | 66.97 | $17.42 | 15225 |
| 2025-07-02 | 63.96 | $17.20 | 25900 |
| 2025-07-01 | 63.68 | $17.18 | 15000 |
| 2025-06-30 | 62.98 | $17.13 | 20450 |
| 2025-06-27 | 61.14 | $17.00 | 29500 |
| 2025-06-26 | 61.59 | $17.02 | 22121 |
| 2025-06-25 | 58.41 | $16.80 | 26944 |
| 2025-06-24 | 58.11 | $16.78 | 34417 |
| 2025-06-23 | 54.36 | $16.54 | 184340 |
| 2025-06-20 | 51.61 | $16.38 | 36300 |
| 2025-06-18 | 56.23 | $16.61 | 54511 |
| 2025-06-17 | 56.07 | $16.60 | 18654 |
| 2025-06-16 | 55.60 | $16.57 | 25152 |
| 2025-06-13 | 51.14 | $16.30 | 19600 |
| 2025-06-12 | 54.20 | $16.46 | 8000 |
| 2025-06-11 | 53.37 | $16.41 | 18800 |
| 2025-06-10 | 53.74 | $16.43 | 13900 |
| 2025-06-09 | 53.28 | $16.40 | 40406 |
| 2025-06-06 | 51.44 | $16.28 | 9758 |
| 2025-06-05 | 47.86 | $16.06 | 21534 |
| 2025-06-04 | 50.09 | $16.20 | 10200 |
| 2025-06-03 | 51.23 | $16.27 | 29835 |
| 2025-06-02 | 50.93 | $16.25 | 13414 |
| 2025-05-30 | 49.74 | $16.17 | 17500 |
| 2025-05-29 | 48.87 | $16.11 | 4825 |
| 2025-05-28 | 48.44 | $16.08 | 68703 |
| 2025-05-27 | 49.09 | $16.13 | 30600 |
| 2025-05-23 | 45.77 | $15.89 | 41736 |
| 2025-05-22 | 45.63 | $15.88 | 31300 |
| 2025-05-21 | 52.46 | $16.41 | 38107 |
| 2025-05-20 | 56.23 | $16.66 | 47200 |
| 2025-05-19 | 55.63 | $16.61 | 119100 |
| 2025-05-16 | 57.75 | $16.75 | 40600 |
| 2025-05-15 | 57.64 | $16.74 | 27939 |
| 2025-05-14 | 56.01 | $16.59 | 31195 |
| 2025-05-13 | 54.69 | $16.47 | 35234 |
| 2025-05-12 | 54.03 | $16.41 | 25900 |
| 2025-05-09 | 49.63 | $16.03 | 20800 |
| 2025-05-08 | 50.23 | $16.08 | 29421 |
| 2025-05-07 | 47.83 | $15.88 | 9810 |
| 2025-05-06 | 46.85 | $15.80 | 26315 |
| 2025-05-05 | 48.57 | $15.96 | 32300 |
| 2025-05-02 | 48.90 | $15.99 | 15203 |
| 2025-05-01 | 45.84 | $15.72 | 34100 |
| 2025-04-30 | 44.44 | $15.60 | 23967 |
| 2025-04-29 | 44.90 | $15.65 | 16214 |
| 2025-04-28 | 44.13 | $15.58 | 27900 |
| 2025-04-25 | 43.27 | $15.50 | 43800 |
| 2025-04-24 | 43.27 | $15.50 | 101847 |
| 2025-04-23 | 46.76 | $15.93 | 67805 |
| 2025-04-22 | 45.60 | $15.81 | 21852 |
| 2025-04-21 | 40.21 | $15.29 | 108400 |
| 2025-04-17 | 42.04 | $15.53 | 11700 |
| 2025-04-16 | 40.98 | $15.43 | 87306 |
| 2025-04-15 | 42.60 | $15.65 | 22555 |
| 2025-04-14 | 42.68 | $15.66 | 36402 |
| 2025-04-11 | 41.73 | $15.56 | 54224 |
| 2025-04-10 | 36.95 | $15.08 | 19232 |
| 2025-04-09 | 38.71 | $15.36 | 50720 |
| 2025-04-08 | 30.41 | $14.62 | 36002 |
| 2025-04-07 | 28.54 | $14.47 | 31318 |
| 2025-04-04 | 24.03 | $14.12 | 60317 |
| 2025-04-03 | 30.99 | $15.43 | 32685 |
| 2025-04-02 | 37.81 | $16.29 | 10747 |
| 2025-04-01 | 38.09 | $16.32 | 19300 |
| 2025-03-31 | 38.54 | $16.37 | 26017 |
| 2025-03-28 | 34.59 | $16.10 | 48152 |
| 2025-03-27 | 37.11 | $16.40 | 19931 |
| 2025-03-26 | 43.53 | $17.04 | 37268 |
| 2025-03-25 | 44.68 | $17.14 | 347900 |
| 2025-03-24 | 42.22 | $16.97 | 105830 |
| 2025-03-21 | 38.55 | $16.73 | 46235 |
| 2025-03-20 | 36.64 | $16.61 | 13723 |
| 2025-03-19 | 35.04 | $16.51 | 25223 |
| 2025-03-18 | 34.89 | $16.50 | 24100 |
| 2025-03-17 | 34.59 | $16.48 | 23700 |
| 2025-03-14 | 31.45 | $16.27 | 38501 |
| 2025-03-13 | 22.92 | $15.76 | 41588 |
| 2025-03-12 | 23.98 | $15.95 | 24535 |
| 2025-03-11 | 24.37 | $16.02 | 27833 |
| 2025-03-10 | 25.27 | $16.18 | 78500 |
| 2025-03-07 | 31.22 | $17.05 | 25900 |
| 2025-03-06 | 31.63 | $17.10 | 33816 |
| 2025-03-05 | 35.10 | $17.50 | 26833 |
| 2025-03-04 | 36.73 | $17.67 | 36125 |
| 2025-03-03 | 41.70 | $18.13 | 30082 |
| 2025-02-28 | 42.90 | $18.23 | 55817 |
| 2025-02-27 | 37.99 | $17.94 | 24900 |
| 2025-02-26 | 41.62 | $18.25 | 43100 |
| 2025-02-25 | 40.40 | $18.18 | 101300 |
| 2025-02-24 | 41.83 | $18.30 | 96400 |
| 2025-02-21 | 45.95 | $18.62 | 50400 |
| 2025-02-20 | 48.80 | $18.82 | 74200 |
| 2025-02-19 | 61.04 | $19.50 | 44700 |
| 2025-02-18 | 61.26 | $19.51 | 60800 |
| 2025-02-14 | 58.03 | $19.28 | 28800 |
| 2025-02-13 | 57.00 | $19.21 | 19200 |
| 2025-02-12 | 59.18 | $19.32 | 28000 |
| 2025-02-11 | 56.14 | $19.11 | 39700 |
| 2025-02-10 | 52.97 | $18.91 | 83600 |
| 2025-02-07 | 58.38 | $19.18 | 20200 |
| 2025-02-06 | 60.33 | $19.27 | 27600 |
| 2025-02-05 | 56.15 | $19.00 | 21400 |
| 2025-02-04 | 54.11 | $18.88 | 28300 |
| 2025-02-03 | 52.36 | $18.78 | 36800 |
| 2025-01-31 | 53.92 | $18.86 | 42500 |
| 2025-01-30 | 54.31 | $18.88 | 45400 |
| 2025-01-29 | 67.95 | $19.47 | 47300 |
| 2025-01-28 | 68.22 | $19.48 | 23700 |
| 2025-01-27 | 67.08 | $19.39 | 29600 |
| 2025-01-24 | 65.65 | $19.28 | 23500 |
| 2025-01-23 | 65.52 | $19.27 | 21500 |
| 2025-01-22 | 64.37 | $19.18 | 34200 |
| 2025-01-21 | 62.93 | $19.07 | 214500 |
| 2025-01-17 | 61.17 | $18.94 | 29300 |
| 2025-01-16 | 58.28 | $18.74 | 27300 |
| 2025-01-15 | 56.27 | $18.61 | 51100 |
| 2025-01-14 | 52.60 | $18.39 | 24500 |
| 2025-01-13 | 47.67 | $18.13 | 18800 |
| 2025-01-10 | 43.12 | $17.92 | 42300 |
| 2025-01-08 | 46.40 | $18.10 | 64900 |
| 2025-01-07 | 44.16 | $18.00 | 27200 |
| 2025-01-06 | 42.33 | $17.92 | 21900 |
| 2025-01-03 | 42.83 | $17.95 | 24600 |
| 2025-01-02 | 44.50 | $18.05 | 28800 |
| 2024-12-31 | 45.51 | $18.11 | 19900 |
| 2024-12-30 | 44.71 | $18.07 | 46100 |
| 2024-12-27 | 46.32 | $18.17 | 12700 |
| 2024-12-26 | 47.45 | $18.24 | 13800 |
| 2024-12-24 | 46.74 | $18.20 | 14300 |
| 2024-12-23 | 45.70 | $18.14 | 108300 |
| 2024-12-20 | 41.93 | $17.93 | 11200 |
| 2024-12-19 | 37.83 | $17.72 | 15300 |
| 2024-12-18 | 33.35 | $17.51 | 24300 |
| 2024-12-17 | 40.79 | $18.07 | 17500 |
| 2024-12-16 | 42.56 | $18.18 | 21200 |
| 2024-12-13 | 41.24 | $18.12 | 19900 |
| 2024-12-12 | 44.30 | $18.31 | 16500 |
| 2024-12-11 | 44.80 | $18.34 | 23100 |
| 2024-12-10 | 45.29 | $18.37 | 14800 |
| 2024-12-09 | 46.40 | $18.44 | 20100 |
| 2024-12-06 | 49.37 | $18.62 | 35400 |
| 2024-12-05 | 47.23 | $18.50 | 36200 |
| 2024-12-04 | 52.69 | $18.81 | 36900 |
| 2024-12-03 | 52.18 | $18.78 | 69700 |
| 2024-12-02 | 54.01 | $18.88 | 34100 |
| 2024-11-29 | 58.94 | $19.13 | 19500 |
| 2024-11-27 | 58.36 | $19.09 | 13100 |
| 2024-11-26 | 58.76 | $19.11 | 15800 |
| 2024-11-25 | 58.76 | $19.11 | 32900 |
| 2024-11-22 | 58.12 | $19.06 | 11900 |
| 2024-11-21 | 55.52 | $18.86 | 9700 |
| 2024-11-20 | 53.02 | $18.68 | 35900 |
| 2024-11-19 | 55.14 | $18.81 | 16400 |
| 2024-11-18 | 55.80 | $18.85 | 90300 |
| 2024-11-15 | 56.92 | $18.92 | 26300 |
| 2024-11-14 | 55.71 | $18.82 | 14700 |
| 2024-11-13 | 54.62 | $18.73 | 16600 |
| 2024-11-12 | 52.66 | $18.57 | 25400 |
| 2024-11-11 | 53.07 | $18.60 | 20100 |
| 2024-11-08 | 51.76 | $18.49 | 33600 |
| 2024-11-07 | 51.42 | $18.46 | 46400 |
| 2024-11-06 | 64.63 | $19.35 | 68600 |
| 2024-11-05 | 49.34 | $18.25 | 13200 |
| 2024-11-04 | 46.97 | $18.13 | 15100 |
| 2024-11-01 | 53.07 | $18.44 | 11200 |
| 2024-10-31 | 50.09 | $18.29 | 8500 |
| 2024-10-30 | 53.31 | $18.44 | 6300 |
| 2024-10-29 | 50.27 | $18.29 | 8600 |
| 2024-10-28 | 51.55 | $18.35 | 8500 |
| 2024-10-25 | 49.52 | $18.25 | 10100 |
| 2024-10-24 | 50.12 | $18.28 | 12900 |
| 2024-10-23 | 48.75 | $18.21 | 10100 |
| 2024-10-22 | 48.37 | $18.19 | 8500 |
| 2024-10-21 | 46.85 | $18.11 | 37200 |
| 2024-10-18 | 49.99 | $18.29 | 5300 |
| 2024-10-17 | 48.53 | $18.21 | 9500 |
| 2024-10-16 | 48.35 | $18.20 | 5900 |
| 2024-10-15 | 46.95 | $18.12 | 11400 |
| 2024-10-14 | 46.09 | $18.07 | 17900 |
| 2024-10-11 | 45.92 | $18.06 | 17700 |
| 2024-10-10 | 41.60 | $17.81 | 9600 |
| 2024-10-09 | 48.18 | $18.26 | 21600 |
| 2024-10-08 | 45.64 | $18.12 | 8300 |
| 2024-10-07 | 46.10 | $18.15 | 14900 |
| 2024-10-04 | 45.75 | $18.13 | 7200 |
| 2024-10-03 | 36.66 | $17.66 | 6000 |
| 2024-10-02 | 38.90 | $17.83 | 11400 |
| 2024-10-01 | 40.00 | $17.91 | 12300 |
| 2024-09-30 | 42.55 | $18.09 | 13300 |
| 2024-09-27 | 42.36 | $18.08 | 6500 |
| 2024-09-26 | 41.61 | $18.04 | 11000 |
| 2024-09-25 | 41.24 | $18.02 | 10900 |
| 2024-09-24 | 43.02 | $18.16 | 9100 |
| 2024-09-23 | 40.95 | $18.04 | 27200 |
| 2024-09-20 | 41.07 | $18.05 | 14100 |
| 2024-09-19 | 40.58 | $18.02 | 8300 |
| 2024-09-18 | 37.10 | $17.81 | 5000 |
| 2024-09-17 | 38.11 | $17.91 | 6800 |
| 2024-09-16 | 35.61 | $17.76 | 4200 |
| 2024-09-13 | 33.23 | $17.62 | 17800 |
| 2024-09-12 | 33.65 | $17.67 | 10600 |
| 2024-09-11 | 34.57 | $17.78 | 10000 |
| 2024-09-10 | 33.31 | $17.70 | 40000 |
| 2024-09-09 | 42.68 | $18.66 | 11000 |
| 2024-09-06 | 37.46 | $18.36 | 9800 |
| 2024-09-05 | 50.00 | $19.23 | 24000 |
| 2024-09-04 | 51.70 | $19.32 | 9800 |
| 2024-09-03 | 52.07 | $19.34 | 16400 |
| 2024-08-30 | 56.54 | $19.57 | 7200 |
| 2024-08-29 | 56.23 | $19.55 | 3900 |
| 2024-08-28 | 55.01 | $19.47 | 9200 |
| 2024-08-27 | 54.10 | $19.41 | 5900 |
| 2024-08-26 | 52.42 | $19.30 | 5000 |
| 2024-08-23 | 52.12 | $19.28 | 11300 |
| 2024-08-22 | 51.23 | $19.22 | 9400 |
| 2024-08-21 | 48.84 | $19.06 | 3400 |
| 2024-08-20 | 49.56 | $19.11 | 11000 |
| 2024-08-19 | 48.25 | $19.02 | 68900 |
| 2024-08-16 | 47.97 | $19.00 | 29900 |
| 2024-08-15 | 47.14 | $18.94 | 5300 |
| 2024-08-14 | 46.33 | $18.88 | 6600 |
| 2024-08-13 | 44.57 | $18.75 | 9900 |
| 2024-08-12 | 43.35 | $18.66 | 7500 |
| 2024-08-09 | 42.69 | $18.61 | 7900 |
| 2024-08-08 | 41.25 | $18.50 | 17100 |
| 2024-08-07 | 37.15 | $18.20 | 9900 |
| 2024-08-06 | 41.05 | $18.63 | 14800 |
| 2024-08-05 | 32.98 | $18.11 | 11800 |
| 2024-08-02 | 35.65 | $18.41 | 27500 |
| 2024-08-01 | 43.88 | $19.14 | 9600 |
| 2024-07-31 | 50.92 | $19.60 | 10700 |
| 2024-07-30 | 51.95 | $19.66 | 9800 |
| 2024-07-29 | 47.39 | $19.39 | 9600 |
| 2024-07-26 | 48.69 | $19.47 | 6300 |
| 2024-07-25 | 42.72 | $19.15 | 11300 |
| 2024-07-24 | 42.32 | $19.13 | 9800 |
| 2024-07-23 | 45.16 | $19.32 | 8300 |
| 2024-07-22 | 45.31 | $19.33 | 19700 |
| 2024-07-19 | 41.78 | $19.14 | 98700 |
| 2024-07-18 | 43.46 | $19.26 | 16200 |
| 2024-07-17 | 52.11 | $19.78 | 11300 |
| 2024-07-16 | 53.07 | $19.83 | 11600 |
| 2024-07-15 | 50.83 | $19.70 | 18100 |
| 2024-07-12 | 46.92 | $19.49 | 13000 |
| 2024-07-11 | 50.36 | $19.68 | 10800 |
| 2024-07-10 | 50.36 | $19.68 | 7400 |
| 2024-07-09 | 50.71 | $19.70 | 25300 |
| 2024-07-08 | 47.94 | $19.54 | 15800 |
| 2024-07-05 | 46.14 | $19.44 | 21300 |
| 2024-07-03 | 54.56 | $19.91 | 15000 |
| 2024-07-02 | 53.70 | $19.86 | 21900 |
| 2024-07-01 | 52.86 | $19.81 | 28800 |
| 2024-06-28 | 49.18 | $19.60 | 9500 |
| 2024-06-27 | 48.82 | $19.58 | 20300 |
| 2024-06-26 | 46.27 | $19.44 | 7100 |
| 2024-06-25 | 46.91 | $19.48 | 5100 |
| 2024-06-24 | 46.03 | $19.43 | 48400 |
| 2024-06-21 | 46.03 | $19.43 | 18800 |
| 2024-06-20 | 45.54 | $19.40 | 10800 |
| 2024-06-18 | 43.44 | $19.27 | 68900 |
| 2024-06-17 | 41.46 | $19.15 | 17700 |
| 2024-06-14 | 39.97 | $19.06 | 7900 |
| 2024-06-13 | 39.97 | $19.06 | 16100 |
| 2024-06-12 | 35.85 | $18.81 | 23200 |
| 2024-06-11 | 38.67 | $19.09 | 20000 |
| 2024-06-10 | 45.04 | $19.62 | 19800 |
| 2024-06-07 | 44.22 | $19.57 | 30800 |
| 2024-06-06 | 40.49 | $19.35 | 21800 |
| 2024-06-05 | 45.62 | $19.74 | 27200 |
| 2024-06-04 | 46.63 | $19.81 | 29400 |
| 2024-06-03 | 49.13 | $19.98 | 11700 |
| 2024-05-31 | 51.61 | $20.14 | 14000 |
| 2024-05-30 | 44.84 | $19.73 | 8800 |
| 2024-05-29 | 42.80 | $19.62 | 8400 |
| 2024-05-28 | 44.65 | $19.75 | 16000 |
| 2024-05-24 | 45.52 | $19.81 | 11200 |
| 2024-05-23 | 40.00 | $19.51 | 10900 |
| 2024-05-22 | 41.19 | $19.60 | 5600 |
| 2024-05-21 | 42.12 | $19.67 | 35500 |
| 2024-05-20 | 36.50 | $19.38 | 68200 |
| 2024-05-17 | 49.36 | $20.20 | 8400 |
| 2024-05-16 | 46.75 | $20.08 | 10000 |
| 2024-05-15 | 45.41 | $20.02 | 8100 |
| 2024-05-14 | 44.98 | $20.00 | 6700 |
| 2024-05-13 | 42.81 | $19.90 | 19200 |
| 2024-05-10 | 42.15 | $19.87 | 9000 |
| 2024-05-09 | 40.22 | $19.78 | 9800 |
| 2024-05-08 | 38.92 | $19.72 | 15700 |
| 2024-05-07 | 34.65 | $19.53 | 10700 |
| 2024-05-06 | 34.65 | $19.53 | 10800 |
| 2024-05-03 | 38.34 | $19.82 | 20700 |
| 2024-05-02 | 40.16 | $19.95 | 13700 |
| 2024-05-01 | 40.16 | $19.95 | 10000 |
| 2024-04-30 | 40.29 | $19.96 | 7100 |
| 2024-04-29 | 42.43 | $20.12 | 16000 |
| 2024-04-26 | 40.94 | $20.04 | 4500 |
| 2024-04-25 | 41.19 | $20.06 | 8100 |
| 2024-04-24 | 42.44 | $20.16 | 12200 |
| 2024-04-23 | 40.74 | $20.06 | 10400 |
| 2024-04-22 | 40.07 | $20.02 | 30600 |
| 2024-04-19 | 38.24 | $19.91 | 11700 |
| 2024-04-18 | 32.94 | $19.61 | 18800 |
| 2024-04-17 | 31.83 | $19.55 | 8100 |
| 2024-04-16 | 32.68 | $19.65 | 12000 |
| 2024-04-15 | 34.54 | $19.86 | 24200 |
| 2024-04-12 | 34.99 | $19.91 | 46800 |
| 2024-04-11 | 47.91 | $21.00 | 9300 |
| 2024-04-10 | 47.40 | $20.97 | 8400 |
| 2024-04-09 | 50.36 | $21.16 | 22600 |
| 2024-04-08 | 52.83 | $21.31 | 11200 |
| 2024-04-05 | 50.84 | $21.18 | 43600 |
| 2024-04-04 | 47.10 | $20.95 | 19400 |
| 2024-04-03 | 63.72 | $21.78 | 15800 |
| 2024-04-02 | 63.72 | $21.78 | 7600 |
| 2024-04-01 | 64.47 | $21.81 | 16400 |
| 2024-03-28 | 65.68 | $21.86 | 22300 |
| 2024-03-27 | 64.67 | $21.78 | 6400 |
| 2024-03-26 | 59.43 | $21.41 | 4500 |
| 2024-03-25 | 57.32 | $21.28 | 17600 |
| 2024-03-22 | 65.84 | $21.62 | 21900 |
| 2024-03-21 | 65.55 | $21.60 | 8400 |
| 2024-03-20 | 64.85 | $21.55 | 12300 |
| 2024-03-19 | 64.30 | $21.51 | 50700 |
| 2024-03-18 | 62.92 | $21.41 | 7200 |
| 2024-03-15 | 61.21 | $21.29 | 11400 |
| 2024-03-14 | 56.09 | $20.97 | 13300 |
| 2024-03-13 | 63.29 | $21.26 | 8100 |
| 2024-03-12 | 61.67 | $21.16 | 11900 |
| 2024-03-11 | 58.38 | $20.97 | 12600 |
| 2024-03-08 | 59.14 | $21.00 | 8200 |
| 2024-03-07 | 57.74 | $20.92 | 4700 |
| 2024-03-06 | 59.68 | $21.00 | 4800 |
| 2024-03-05 | 69.07 | $21.34 | 6700 |
| 2024-03-04 | 68.93 | $21.33 | 12900 |
| 2024-03-01 | 66.99 | $21.19 | 2900 |
| 2024-02-29 | 68.15 | $21.23 | 4200 |
| 2024-02-28 | 66.93 | $21.14 | 4800 |
| 2024-02-27 | 66.39 | $21.10 | 10400 |
| 2024-02-26 | 64.74 | $20.98 | 11900 |
| 2024-02-23 | 66.55 | $21.05 | 4200 |
| 2024-02-22 | 65.23 | $20.95 | 7200 |
| 2024-02-21 | 55.38 | $20.36 | 14600 |
| 2024-02-20 | 66.26 | $20.72 | 12200 |
| 2024-02-16 | 64.80 | $20.64 | 5300 |
| 2024-02-15 | 63.68 | $20.58 | 5700 |
| 2024-02-14 | 57.96 | $20.31 | 7900 |
| 2024-02-13 | 54.70 | $20.18 | 6000 |
| 2024-02-12 | 58.69 | $20.30 | 7700 |
| 2024-02-09 | 57.72 | $20.26 | 14100 |
| 2024-02-08 | 55.99 | $20.19 | 10100 |
| 2024-02-07 | 58.59 | $20.27 | 9200 |
| 2024-02-06 | 66.28 | $20.48 | 8700 |
| 2024-02-05 | 64.82 | $20.41 | 7300 |
| 2024-02-02 | 68.02 | $20.49 | 4700 |
| 2024-02-01 | 62.78 | $20.25 | 7100 |
| 2024-01-31 | 65.77 | $20.32 | 6900 |
| 2024-01-30 | 68.42 | $20.38 | 7000 |
| 2024-01-29 | 64.57 | $20.21 | 9200 |
| 2024-01-26 | 64.57 | $20.21 | 9700 |
| 2024-01-25 | 63.63 | $20.17 | 17000 |
| 2024-01-24 | 60.12 | $20.03 | 7700 |
| 2024-01-23 | 57.91 | $19.95 | 4000 |
| 2024-01-22 | 59.47 | $19.99 | 8900 |
| 2024-01-19 | 58.95 | $19.97 | 2800 |
| 2024-01-18 | 53.81 | $19.79 | 17900 |
| 2024-01-17 | 52.87 | $19.76 | 17100 |
| 2024-01-16 | 56.11 | $19.85 | 17000 |
| 2024-01-12 | 59.57 | $19.94 | 27900 |
| 2024-01-11 | 57.64 | $19.87 | 17600 |
| 2024-01-10 | 59.56 | $19.92 | 8400 |
| 2024-01-09 | 59.95 | $19.93 | 4000 |
| 2024-01-08 | 61.06 | $19.96 | 16300 |
| 2024-01-05 | 61.06 | $19.96 | 9000 |
| 2024-01-04 | 69.18 | $20.17 | 10400 |
| 2024-01-03 | 68.80 | $20.15 | 8700 |
| 2024-01-02 | 69.61 | $20.17 | 11900 |
| 2023-12-29 | 67.24 | $20.04 | 8200 |
| 2023-12-28 | 66.86 | $20.02 | 4200 |
| 2023-12-27 | 65.15 | $19.93 | 5200 |
| 2023-12-26 | 62.70 | $19.81 | 17400 |
| 2023-12-22 | 62.49 | $19.80 | 3800 |
| 2023-12-21 | 60.83 | $19.72 | 9400 |
| 2023-12-20 | 59.11 | $19.64 | 5900 |
| 2023-12-19 | 61.02 | $19.70 | 8600 |
| 2023-12-18 | 58.69 | $19.59 | 11700 |
| 2023-12-15 | 55.72 | $19.46 | 10000 |
| 2023-12-14 | 53.78 | $19.38 | 12500 |
| 2023-12-13 | 52.54 | $19.33 | 21900 |
| 2023-12-12 | 51.05 | $19.27 | 13300 |
| 2023-12-11 | 49.28 | $19.20 | 6800 |
| 2023-12-08 | 46.94 | $19.11 | 10200 |
| 2023-12-07 | 42.76 | $18.96 | 24900 |
| 2023-12-06 | 45.73 | $19.09 | 33400 |
| 2023-12-05 | 52.07 | $19.33 | 24400 |
| 2023-12-04 | 50.99 | $19.29 | 26700 |
| 2023-12-01 | 51.54 | $19.31 | 9700 |
| 2023-11-30 | 50.53 | $19.27 | 10700 |
| 2023-11-29 | 48.75 | $19.20 | 6000 |
| 2023-11-28 | 47.47 | $19.15 | 19300 |
| 2023-11-27 | 47.22 | $19.14 | 10700 |
| 2023-11-24 | 46.49 | $19.11 | 4200 |
| 2023-11-22 | 45.53 | $19.07 | 13000 |
| 2023-11-21 | 47.33 | $19.16 | 10700 |
| 2023-11-20 | 43.57 | $19.00 | 27100 |
| 2023-11-17 | 42.84 | $18.97 | 9800 |
| 2023-11-16 | 41.40 | $18.91 | 13400 |
| 2023-11-15 | 41.57 | $18.92 | 10900 |
| 2023-11-14 | 40.67 | $18.88 | 10700 |
| 2023-11-13 | 39.78 | $18.84 | 5600 |
| 2023-11-10 | 39.78 | $18.84 | 11900 |
| 2023-11-09 | 38.55 | $18.78 | 21000 |
| 2023-11-08 | 39.05 | $18.82 | 23700 |
| 2023-11-07 | 45.46 | $19.27 | 25800 |
| 2023-11-06 | 44.69 | $19.23 | 11700 |
| 2023-11-03 | 43.76 | $19.18 | 4400 |
| 2023-11-02 | 42.27 | $19.10 | 6900 |
| 2023-11-01 | 38.19 | $18.89 | 6600 |
| 2023-10-31 | 37.39 | $18.85 | 4500 |
| 2023-10-30 | 33.50 | $18.66 | 6000 |
| 2023-10-27 | 27.42 | $18.39 | 23600 |
| 2023-10-26 | 35.54 | $19.10 | 6300 |
| 2023-10-25 | 33.70 | $19.03 | 19300 |
| 2023-10-24 | 35.93 | $19.19 | 11200 |
| 2023-10-23 | 33.85 | $19.11 | 5000 |
| 2023-10-20 | 37.29 | $19.35 | 8700 |
| 2023-10-19 | 42.61 | $19.66 | 17500 |
| 2023-10-18 | 44.15 | $19.74 | 9200 |
| 2023-10-17 | 47.63 | $19.91 | 8900 |
| 2023-10-16 | 50.05 | $20.02 | 8200 |
| 2023-10-13 | 60.74 | $20.42 | 4800 |
| 2023-10-12 | 51.37 | $20.04 | 4000 |
| 2023-10-11 | 51.37 | $20.04 | 7400 |
| 2023-10-10 | 50.24 | $20.00 | 4600 |
| 2023-10-09 | 47.34 | $19.90 | 6600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.18
2026-03-26
Close Price
$13.78
Vol: 3404
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-26 | -58.18 | $13.78 | 3404 |
| 2026-03-25 | -51.13 | $13.97 | 7554 |
| 2026-03-24 | -60.90 | $13.84 | 8800 |
| 2026-03-23 | -69.17 | $13.73 | 36940 |
| 2026-03-20 | -79.86 | $13.60 | 12900 |
| 2026-03-19 | -79.74 | $13.63 | 8600 |
| 2026-03-18 | -77.12 | $13.67 | 6938 |
| 2026-03-17 | -80.86 | $13.63 | 1.2M |
| 2026-03-16 | -79.63 | $13.65 | 33704 |
| 2026-03-13 | -88.27 | $13.51 | 34135 |
| 2026-03-12 | -91.57 | $13.46 | 38410 |
| 2026-03-11 | -85.05 | $13.73 | 16015 |
| 2026-03-10 | -82.11 | $13.83 | 24700 |
| 2026-03-09 | -82.65 | $13.82 | 37944 |
| 2026-03-06 | -90.43 | $13.74 | 37700 |
| 2026-03-05 | -93.14 | $14.00 | 31428 |
| 2026-03-04 | -78.86 | $14.25 | 35177 |
| 2026-03-03 | -72.00 | $14.37 | 36708 |
| 2026-03-02 | -83.83 | $14.23 | 36943 |
| 2026-02-27 | -77.25 | $14.34 | 453130 |
| 2026-02-26 | -63.47 | $14.57 | 21720 |
| 2026-02-25 | -67.66 | $14.50 | 8300 |
| 2026-02-24 | -77.84 | $14.33 | 27500 |
| 2026-02-23 | -96.58 | $14.22 | 126700 |
| 2026-02-20 | -70.77 | $14.71 | 20800 |
| 2026-02-19 | -71.54 | $14.70 | 14400 |
| 2026-02-18 | -62.31 | $14.82 | 20100 |
| 2026-02-17 | -70.00 | $14.72 | 45200 |
| 2026-02-13 | -84.62 | $14.53 | 22736 |
| 2026-02-12 | -90.60 | $14.57 | 45602 |
| 2026-02-11 | -53.64 | $15.04 | 36800 |
| 2026-02-10 | -48.30 | $15.29 | 29300 |
| 2026-02-09 | -38.26 | $15.45 | 27730 |
| 2026-02-06 | -47.06 | $15.43 | 25425 |
| 2026-02-05 | -75.88 | $14.94 | 18000 |
| 2026-02-04 | -57.22 | $15.30 | 22119 |
| 2026-02-03 | -63.35 | $15.23 | 20768 |
| 2026-02-02 | -78.06 | $14.96 | 36500 |
| 2026-01-30 | -81.63 | $14.89 | 24601 |
| 2026-01-29 | -87.76 | $14.77 | 27909 |
| 2026-01-28 | -91.33 | $14.70 | 17984 |
| 2026-01-27 | -93.88 | $14.65 | 33900 |
| 2026-01-26 | -89.29 | $14.74 | 58300 |
| 2026-01-23 | -99.49 | $14.54 | 69381 |
| 2026-01-22 | -92.35 | $14.92 | 26400 |
| 2026-01-21 | -99.41 | $14.80 | 44900 |
| 2026-01-20 | -100.00 | $14.79 | 79746 |
| 2026-01-16 | -80.27 | $15.31 | 25500 |
| 2026-01-15 | -87.76 | $15.20 | 46301 |
| 2026-01-14 | -89.80 | $15.17 | 69652 |
| 2026-01-13 | -98.32 | $15.32 | 107228 |
| 2026-01-12 | -65.88 | $15.93 | 36700 |
| 2026-01-09 | -34.41 | $16.17 | 28248 |
| 2026-01-08 | -24.26 | $16.16 | 27400 |
| 2026-01-07 | -19.85 | $16.22 | 45208 |
| 2026-01-06 | -6.62 | $16.40 | 30750 |
| 2026-01-05 | -13.97 | $16.30 | 40821 |
| 2026-01-02 | -21.14 | $16.10 | 44500 |
| 2025-12-31 | -29.27 | $16.00 | 25433 |
| 2025-12-30 | -26.02 | $16.04 | 27015 |
| 2025-12-29 | -25.20 | $16.05 | 48100 |
| 2025-12-26 | -12.20 | $16.21 | 29700 |
| 2025-12-24 | -4.88 | $16.30 | 10400 |
| 2025-12-23 | -5.17 | $16.23 | 30044 |
| 2025-12-22 | -4.12 | $16.06 | 78912 |
| 2025-12-19 | -25.77 | $15.85 | 28511 |
| 2025-12-18 | -30.93 | $15.80 | 14366 |
| 2025-12-17 | -27.84 | $15.83 | 28324 |
| 2025-12-16 | -17.53 | $15.93 | 59184 |
| 2025-12-15 | 0.00 | $16.10 | 78700 |
| 2025-12-12 | -18.56 | $15.92 | 40000 |
| 2025-12-11 | -51.88 | $15.90 | 40717 |
| 2025-12-10 | -65.87 | $15.70 | 48185 |
| 2025-12-09 | -96.93 | $15.22 | 147782 |
| 2025-12-08 | -56.67 | $15.95 | 25551 |
| 2025-12-05 | -55.33 | $15.97 | 42200 |
| 2025-12-04 | -54.67 | $15.98 | 26726 |
| 2025-12-03 | -60.00 | $15.90 | 39633 |
| 2025-12-02 | -61.33 | $15.88 | 53160 |
| 2025-12-01 | -60.00 | $15.90 | 60804 |
| 2025-11-28 | -48.67 | $16.07 | 31200 |
| 2025-11-26 | -60.00 | $15.90 | 28235 |
| 2025-11-25 | -67.33 | $15.79 | 26836 |
| 2025-11-24 | -86.00 | $15.51 | 256700 |
| 2025-11-21 | -84.00 | $15.54 | 52135 |
| 2025-11-20 | -100.00 | $15.51 | 46840 |
| 2025-11-19 | -78.57 | $15.81 | 23844 |
| 2025-11-18 | -88.89 | $15.68 | 45000 |
| 2025-11-17 | -98.33 | $15.62 | 27142 |
| 2025-11-14 | -86.92 | $15.87 | 47260 |
| 2025-11-13 | -67.02 | $16.17 | 67300 |
| 2025-11-12 | -5.32 | $16.75 | 43649 |
| 2025-11-11 | -30.77 | $16.58 | 48800 |
| 2025-11-10 | -29.81 | $16.59 | 39241 |
| 2025-11-07 | -36.54 | $16.52 | 42345 |
| 2025-11-06 | -38.46 | $16.50 | 53100 |
| 2025-11-05 | -40.38 | $16.48 | 39200 |
| 2025-11-04 | -63.57 | $16.33 | 46449 |
| 2025-11-03 | -60.28 | $16.42 | 57100 |
| 2025-10-31 | -54.61 | $16.50 | 32600 |
| 2025-10-30 | -60.28 | $16.42 | 19832 |
| 2025-10-29 | -57.45 | $16.46 | 34881 |
| 2025-10-28 | -61.27 | $16.41 | 25769 |
| 2025-10-27 | -74.23 | $16.28 | 18750 |
| 2025-10-24 | -75.46 | $16.26 | 33200 |
| 2025-10-23 | -94.48 | $15.95 | 19275 |
| 2025-10-22 | -90.80 | $16.01 | 57518 |
| 2025-10-21 | -86.81 | $16.24 | 20003 |
| 2025-10-20 | -77.08 | $16.38 | 237400 |
| 2025-10-17 | -96.53 | $16.10 | 62700 |
| 2025-10-16 | -86.62 | $16.26 | 43100 |
| 2025-10-15 | -62.68 | $16.60 | 46809 |
| 2025-10-14 | -75.35 | $16.42 | 79534 |
| 2025-10-13 | -74.34 | $16.65 | 35300 |
| 2025-10-10 | -98.23 | $16.38 | 54701 |
| 2025-10-09 | -92.16 | $16.55 | 36756 |
| 2025-10-08 | -79.75 | $16.86 | 80259 |
| 2025-10-07 | -46.43 | $17.10 | 35200 |
| 2025-10-06 | -41.41 | $17.08 | 56200 |
| 2025-10-03 | -40.40 | $17.09 | 55824 |
| 2025-10-02 | -50.51 | $16.99 | 49100 |
| 2025-10-01 | -35.35 | $17.14 | 37259 |
| 2025-09-30 | -15.15 | $17.34 | 29934 |
| 2025-09-29 | -8.70 | $17.34 | 24900 |
| 2025-09-26 | -6.52 | $17.36 | 30713 |
| 2025-09-25 | -19.05 | $17.18 | 28565 |
| 2025-09-24 | -28.57 | $17.10 | 31244 |
| 2025-09-23 | -36.71 | $17.00 | 49800 |
| 2025-09-22 | -11.11 | $17.14 | 256941 |
| 2025-09-19 | -16.00 | $17.10 | 20400 |
| 2025-09-18 | -3.85 | $17.15 | 13544 |
| 2025-09-17 | -5.38 | $17.13 | 34295 |
| 2025-09-16 | -15.48 | $16.96 | 22847 |
| 2025-09-15 | -11.90 | $16.99 | 51914 |
| 2025-09-12 | -34.52 | $16.80 | 33265 |
| 2025-09-11 | -29.76 | $16.84 | 19344 |
| 2025-09-10 | -34.52 | $16.80 | 35934 |
| 2025-09-09 | -40.48 | $16.75 | 41900 |
| 2025-09-08 | -61.90 | $16.57 | 90607 |
| 2025-09-05 | -54.76 | $16.63 | 50006 |
| 2025-09-04 | -2.38 | $17.07 | 26800 |
| 2025-09-03 | -25.00 | $16.82 | 25931 |
| 2025-09-02 | -18.42 | $16.87 | 25500 |
| 2025-08-29 | -6.58 | $16.96 | 40230 |
| 2025-08-28 | -2.90 | $16.92 | 30950 |
| 2025-08-27 | -29.41 | $16.85 | 35649 |
| 2025-08-26 | -30.59 | $16.84 | 24100 |
| 2025-08-25 | -47.06 | $16.70 | 16400 |
| 2025-08-22 | -43.53 | $16.73 | 27200 |
| 2025-08-21 | -74.12 | $16.47 | 15500 |
| 2025-08-20 | -76.47 | $16.45 | 64708 |
| 2025-08-19 | -81.01 | $16.46 | 26243 |
| 2025-08-18 | -83.54 | $16.44 | 225800 |
| 2025-08-15 | -88.61 | $16.40 | 31666 |
| 2025-08-14 | -77.22 | $16.49 | 27759 |
| 2025-08-13 | -50.63 | $16.70 | 61600 |
| 2025-08-12 | -29.76 | $16.90 | 54943 |
| 2025-08-11 | -55.95 | $16.68 | 33174 |
| 2025-08-08 | -61.90 | $16.63 | 32295 |
| 2025-08-07 | -71.43 | $16.55 | 27600 |
| 2025-08-06 | -53.57 | $16.70 | 23133 |
| 2025-08-05 | -54.76 | $16.69 | 25212 |
| 2025-08-04 | -41.67 | $16.80 | 19900 |
| 2025-08-01 | -73.91 | $16.61 | 33947 |
| 2025-07-31 | -54.29 | $16.89 | 22000 |
| 2025-07-30 | -34.29 | $17.10 | 20700 |
| 2025-07-29 | -48.57 | $16.95 | 40500 |
| 2025-07-28 | -48.57 | $16.95 | 28200 |
| 2025-07-25 | -53.33 | $16.90 | 477991 |
| 2025-07-24 | -53.33 | $16.90 | 44848 |
| 2025-07-23 | -57.14 | $16.86 | 41432 |
| 2025-07-22 | -75.24 | $16.67 | 99950 |
| 2025-07-21 | -64.66 | $16.71 | 105100 |
| 2025-07-18 | -64.71 | $16.69 | 51900 |
| 2025-07-17 | -70.59 | $16.62 | 71462 |
| 2025-07-16 | -43.70 | $16.94 | 84500 |
| 2025-07-15 | -38.66 | $17.00 | 39100 |
| 2025-07-14 | -33.08 | $17.03 | 36523 |
| 2025-07-11 | -41.54 | $16.92 | 17133 |
| 2025-07-10 | -33.08 | $17.03 | 13100 |
| 2025-07-09 | -50.77 | $16.80 | 23300 |
| 2025-07-08 | -57.69 | $16.71 | 35783 |
| 2025-07-07 | -16.15 | $17.25 | 64200 |
| 2025-07-03 | -0.70 | $17.42 | 15225 |
| 2025-07-02 | -1.64 | $17.20 | 25900 |
| 2025-07-01 | -1.67 | $17.18 | 15000 |
| 2025-06-30 | -5.83 | $17.13 | 20450 |
| 2025-06-27 | -9.09 | $17.00 | 29500 |
| 2025-06-26 | -3.77 | $17.02 | 22121 |
| 2025-06-25 | -1.23 | $16.80 | 26944 |
| 2025-06-24 | 0.00 | $16.78 | 34417 |
| 2025-06-23 | -19.83 | $16.54 | 184340 |
| 2025-06-20 | -33.06 | $16.38 | 36300 |
| 2025-06-18 | -14.05 | $16.61 | 54511 |
| 2025-06-17 | -10.43 | $16.60 | 18654 |
| 2025-06-16 | -13.79 | $16.57 | 25152 |
| 2025-06-13 | -38.14 | $16.30 | 19600 |
| 2025-06-12 | -24.58 | $16.46 | 8000 |
| 2025-06-11 | -28.81 | $16.41 | 18800 |
| 2025-06-10 | -27.12 | $16.43 | 13900 |
| 2025-06-09 | -29.66 | $16.40 | 40406 |
| 2025-06-06 | -39.83 | $16.28 | 9758 |
| 2025-06-05 | -58.47 | $16.06 | 21534 |
| 2025-06-04 | -46.61 | $16.20 | 10200 |
| 2025-06-03 | -40.68 | $16.27 | 29835 |
| 2025-06-02 | -42.37 | $16.25 | 13414 |
| 2025-05-30 | -49.15 | $16.17 | 17500 |
| 2025-05-29 | -50.39 | $16.11 | 4825 |
| 2025-05-28 | -45.27 | $16.08 | 68703 |
| 2025-05-27 | -41.89 | $16.13 | 30600 |
| 2025-05-23 | -58.11 | $15.89 | 41736 |
| 2025-05-22 | -58.78 | $15.88 | 31300 |
| 2025-05-21 | -22.97 | $16.41 | 38107 |
| 2025-05-20 | -6.08 | $16.66 | 47200 |
| 2025-05-19 | -9.46 | $16.61 | 119100 |
| 2025-05-16 | 0.00 | $16.75 | 40600 |
| 2025-05-15 | 0.00 | $16.74 | 27939 |
| 2025-05-14 | -0.70 | $16.59 | 31195 |
| 2025-05-13 | -2.27 | $16.47 | 35234 |
| 2025-05-12 | 0.00 | $16.41 | 25900 |
| 2025-05-09 | -14.14 | $16.03 | 20800 |
| 2025-05-08 | -6.57 | $16.08 | 29421 |
| 2025-05-07 | -15.76 | $15.88 | 9810 |
| 2025-05-06 | -20.11 | $15.80 | 26315 |
| 2025-05-05 | -8.30 | $15.96 | 32300 |
| 2025-05-02 | -7.11 | $15.99 | 15203 |
| 2025-05-01 | -17.79 | $15.72 | 34100 |
| 2025-04-30 | -29.50 | $15.60 | 23967 |
| 2025-04-29 | -27.70 | $15.65 | 16214 |
| 2025-04-28 | -30.22 | $15.58 | 27900 |
| 2025-04-25 | -33.33 | $15.50 | 43800 |
| 2025-04-24 | -38.21 | $15.50 | 101847 |
| 2025-04-23 | -36.21 | $15.93 | 67805 |
| 2025-04-22 | -39.55 | $15.81 | 21852 |
| 2025-04-21 | -54.04 | $15.29 | 108400 |
| 2025-04-17 | -47.35 | $15.53 | 11700 |
| 2025-04-16 | -50.14 | $15.43 | 87306 |
| 2025-04-15 | -44.01 | $15.65 | 22555 |
| 2025-04-14 | -43.73 | $15.66 | 36402 |
| 2025-04-11 | -46.52 | $15.56 | 54224 |
| 2025-04-10 | -59.89 | $15.08 | 19232 |
| 2025-04-09 | -52.09 | $15.36 | 50720 |
| 2025-04-08 | -72.70 | $14.62 | 36002 |
| 2025-04-07 | -76.88 | $14.47 | 31318 |
| 2025-04-04 | -99.04 | $14.12 | 60317 |
| 2025-04-03 | -89.11 | $15.43 | 32685 |
| 2025-04-02 | -63.16 | $16.29 | 10747 |
| 2025-04-01 | -69.59 | $16.32 | 19300 |
| 2025-03-31 | -69.81 | $16.37 | 26017 |
| 2025-03-28 | -85.77 | $16.10 | 48152 |
| 2025-03-27 | -74.23 | $16.40 | 19931 |
| 2025-03-26 | -49.62 | $17.04 | 37268 |
| 2025-03-25 | -45.77 | $17.14 | 347900 |
| 2025-03-24 | -55.56 | $16.97 | 105830 |
| 2025-03-21 | -67.00 | $16.73 | 46235 |
| 2025-03-20 | -71.89 | $16.61 | 13723 |
| 2025-03-19 | -79.42 | $16.51 | 25223 |
| 2025-03-18 | -79.68 | $16.50 | 24100 |
| 2025-03-17 | -80.21 | $16.48 | 23700 |
| 2025-03-14 | -85.75 | $16.27 | 38501 |
| 2025-03-13 | -99.21 | $15.76 | 41588 |
| 2025-03-12 | -98.62 | $15.95 | 24535 |
| 2025-03-11 | -97.77 | $16.02 | 27833 |
| 2025-03-10 | -94.89 | $16.18 | 78500 |
| 2025-03-07 | -88.85 | $17.05 | 25900 |
| 2025-03-06 | -96.80 | $17.10 | 33816 |
| 2025-03-05 | -84.52 | $17.50 | 26833 |
| 2025-03-04 | -77.41 | $17.67 | 36125 |
| 2025-03-03 | -81.76 | $18.13 | 30082 |
| 2025-02-28 | -75.88 | $18.23 | 55817 |
| 2025-02-27 | -92.94 | $17.94 | 24900 |
| 2025-02-26 | -77.01 | $18.25 | 43100 |
| 2025-02-25 | -80.75 | $18.18 | 101300 |
| 2025-02-24 | -97.20 | $18.30 | 96400 |
| 2025-02-21 | -83.59 | $18.62 | 50400 |
| 2025-02-20 | -68.50 | $18.82 | 74200 |
| 2025-02-19 | -14.96 | $19.50 | 44700 |
| 2025-02-18 | -14.17 | $19.51 | 60800 |
| 2025-02-14 | -32.28 | $19.28 | 28800 |
| 2025-02-13 | -33.80 | $19.21 | 19200 |
| 2025-02-12 | -26.06 | $19.32 | 28000 |
| 2025-02-11 | -38.16 | $19.11 | 39700 |
| 2025-02-10 | -41.71 | $18.91 | 83600 |
| 2025-02-07 | -27.27 | $19.18 | 20200 |
| 2025-02-06 | -22.46 | $19.27 | 27600 |
| 2025-02-05 | -36.90 | $19.00 | 21400 |
| 2025-02-04 | -43.32 | $18.88 | 28300 |
| 2025-02-03 | -48.66 | $18.78 | 36800 |
| 2025-01-31 | -44.39 | $18.86 | 42500 |
| 2025-01-30 | -43.32 | $18.88 | 45400 |
| 2025-01-29 | -11.76 | $19.47 | 47300 |
| 2025-01-28 | -4.05 | $19.48 | 23700 |
| 2025-01-27 | 0.00 | $19.39 | 29600 |
| 2025-01-24 | -6.41 | $19.28 | 23500 |
| 2025-01-23 | -5.81 | $19.27 | 21500 |
| 2025-01-22 | -3.43 | $19.18 | 34200 |
| 2025-01-21 | -7.06 | $19.07 | 214500 |
| 2025-01-17 | -6.88 | $18.94 | 29300 |
| 2025-01-16 | -7.19 | $18.74 | 27300 |
| 2025-01-15 | -6.45 | $18.61 | 51100 |
| 2025-01-14 | 0.00 | $18.39 | 24500 |
| 2025-01-13 | -27.66 | $18.13 | 18800 |
| 2025-01-10 | -52.53 | $17.92 | 42300 |
| 2025-01-08 | -41.44 | $18.10 | 64900 |
| 2025-01-07 | -54.17 | $18.00 | 27200 |
| 2025-01-06 | -60.83 | $17.92 | 21900 |
| 2025-01-03 | -58.33 | $17.95 | 24600 |
| 2025-01-02 | -57.75 | $18.05 | 28800 |
| 2024-12-31 | -58.75 | $18.11 | 19900 |
| 2024-12-30 | -64.57 | $18.07 | 46100 |
| 2024-12-27 | -59.55 | $18.17 | 12700 |
| 2024-12-26 | -55.62 | $18.24 | 13800 |
| 2024-12-24 | -57.87 | $18.20 | 14300 |
| 2024-12-23 | -61.24 | $18.14 | 108300 |
| 2024-12-20 | -73.03 | $17.93 | 11200 |
| 2024-12-19 | -84.83 | $17.72 | 15300 |
| 2024-12-18 | -96.63 | $17.51 | 24300 |
| 2024-12-17 | -89.92 | $18.07 | 17500 |
| 2024-12-16 | -85.37 | $18.18 | 21200 |
| 2024-12-13 | -94.87 | $18.12 | 19900 |
| 2024-12-12 | -87.62 | $18.31 | 16500 |
| 2024-12-11 | -90.82 | $18.34 | 23100 |
| 2024-12-10 | -87.76 | $18.37 | 14800 |
| 2024-12-09 | -94.05 | $18.44 | 20100 |
| 2024-12-06 | -63.54 | $18.62 | 35400 |
| 2024-12-05 | -76.04 | $18.50 | 36200 |
| 2024-12-04 | -52.21 | $18.81 | 36900 |
| 2024-12-03 | -51.67 | $18.78 | 69700 |
| 2024-12-02 | -40.94 | $18.88 | 34100 |
| 2024-11-29 | -21.26 | $19.13 | 19500 |
| 2024-11-27 | -24.41 | $19.09 | 13100 |
| 2024-11-26 | -22.83 | $19.11 | 15800 |
| 2024-11-25 | -22.83 | $19.11 | 32900 |
| 2024-11-22 | -26.77 | $19.06 | 11900 |
| 2024-11-21 | -42.52 | $18.86 | 9700 |
| 2024-11-20 | -56.69 | $18.68 | 35900 |
| 2024-11-19 | -46.46 | $18.81 | 16400 |
| 2024-11-18 | -42.31 | $18.85 | 90300 |
| 2024-11-15 | -36.92 | $18.92 | 26300 |
| 2024-11-14 | -44.62 | $18.82 | 14700 |
| 2024-11-13 | -51.54 | $18.73 | 16600 |
| 2024-11-12 | -61.94 | $18.57 | 25400 |
| 2024-11-11 | -59.70 | $18.60 | 20100 |
| 2024-11-08 | -58.71 | $18.49 | 33600 |
| 2024-11-07 | -59.12 | $18.46 | 46400 |
| 2024-11-06 | -3.01 | $19.35 | 68600 |
| 2024-11-05 | -36.25 | $18.25 | 13200 |
| 2024-11-04 | -51.25 | $18.13 | 15100 |
| 2024-11-01 | -11.39 | $18.44 | 11200 |
| 2024-10-31 | -25.68 | $18.29 | 8500 |
| 2024-10-30 | -4.60 | $18.44 | 6300 |
| 2024-10-29 | -21.84 | $18.29 | 8600 |
| 2024-10-28 | -7.50 | $18.35 | 8500 |
| 2024-10-25 | -20.00 | $18.25 | 10100 |
| 2024-10-24 | -16.25 | $18.28 | 12900 |
| 2024-10-23 | -25.00 | $18.21 | 10100 |
| 2024-10-22 | -27.50 | $18.19 | 8500 |
| 2024-10-21 | -37.50 | $18.11 | 37200 |
| 2024-10-18 | -9.33 | $18.29 | 5300 |
| 2024-10-17 | -18.92 | $18.21 | 9500 |
| 2024-10-16 | -20.27 | $18.20 | 5900 |
| 2024-10-15 | -31.08 | $18.12 | 11400 |
| 2024-10-14 | -37.84 | $18.07 | 17900 |
| 2024-10-11 | -39.19 | $18.06 | 17700 |
| 2024-10-10 | -59.34 | $17.81 | 9600 |
| 2024-10-09 | -9.89 | $18.26 | 21600 |
| 2024-10-08 | -23.23 | $18.12 | 8300 |
| 2024-10-07 | -17.54 | $18.15 | 14900 |
| 2024-10-04 | -40.65 | $18.13 | 7200 |
| 2024-10-03 | -71.70 | $17.66 | 6000 |
| 2024-10-02 | -72.69 | $17.83 | 11400 |
| 2024-10-01 | -69.96 | $17.91 | 12300 |
| 2024-09-30 | -64.37 | $18.09 | 13300 |
| 2024-09-27 | -64.78 | $18.08 | 6500 |
| 2024-09-26 | -66.40 | $18.04 | 11000 |
| 2024-09-25 | -67.21 | $18.02 | 10900 |
| 2024-09-24 | -61.54 | $18.16 | 9100 |
| 2024-09-23 | -66.40 | $18.04 | 27200 |
| 2024-09-20 | -65.99 | $18.05 | 14100 |
| 2024-09-19 | -67.21 | $18.02 | 8300 |
| 2024-09-18 | -75.71 | $17.81 | 5000 |
| 2024-09-17 | -71.66 | $17.91 | 6800 |
| 2024-09-16 | -77.73 | $17.76 | 4200 |
| 2024-09-13 | -83.40 | $17.62 | 17800 |
| 2024-09-12 | -81.38 | $17.67 | 10600 |
| 2024-09-11 | -76.92 | $17.78 | 10000 |
| 2024-09-10 | -80.16 | $17.70 | 40000 |
| 2024-09-09 | -69.86 | $18.66 | 11000 |
| 2024-09-06 | -90.41 | $18.36 | 9800 |
| 2024-09-05 | -34.09 | $19.23 | 24000 |
| 2024-09-04 | -21.43 | $19.32 | 9800 |
| 2024-09-03 | -20.24 | $19.34 | 16400 |
| 2024-08-30 | -1.52 | $19.57 | 7200 |
| 2024-08-29 | -2.03 | $19.55 | 3900 |
| 2024-08-28 | -11.06 | $19.47 | 9200 |
| 2024-08-27 | -18.64 | $19.41 | 5900 |
| 2024-08-26 | -23.64 | $19.30 | 5000 |
| 2024-08-23 | -24.55 | $19.28 | 11300 |
| 2024-08-22 | -27.27 | $19.22 | 9400 |
| 2024-08-21 | -34.55 | $19.06 | 3400 |
| 2024-08-20 | -32.27 | $19.11 | 11000 |
| 2024-08-19 | -36.36 | $19.02 | 68900 |
| 2024-08-16 | -37.27 | $19.00 | 29900 |
| 2024-08-15 | -40.00 | $18.94 | 5300 |
| 2024-08-14 | -43.75 | $18.88 | 6600 |
| 2024-08-13 | -49.55 | $18.75 | 9900 |
| 2024-08-12 | -53.57 | $18.66 | 7500 |
| 2024-08-09 | -55.80 | $18.61 | 7900 |
| 2024-08-08 | -60.71 | $18.50 | 17100 |
| 2024-08-07 | -74.11 | $18.20 | 9900 |
| 2024-08-06 | -54.91 | $18.63 | 14800 |
| 2024-08-05 | -78.22 | $18.11 | 11800 |
| 2024-08-02 | -89.57 | $18.41 | 27500 |
| 2024-08-01 | -83.91 | $19.14 | 9600 |
| 2024-07-31 | -34.07 | $19.60 | 10700 |
| 2024-07-30 | -28.26 | $19.66 | 9800 |
| 2024-07-29 | -57.61 | $19.39 | 9600 |
| 2024-07-26 | -48.91 | $19.47 | 6300 |
| 2024-07-25 | -83.70 | $19.15 | 11300 |
| 2024-07-24 | -98.75 | $19.13 | 9800 |
| 2024-07-23 | -76.92 | $19.32 | 8300 |
| 2024-07-22 | -75.64 | $19.33 | 19700 |
| 2024-07-19 | -100.00 | $19.14 | 98700 |
| 2024-07-18 | -90.41 | $19.26 | 16200 |
| 2024-07-17 | -19.44 | $19.78 | 11300 |
| 2024-07-16 | -9.68 | $19.83 | 11600 |
| 2024-07-15 | -20.56 | $19.70 | 18100 |
| 2024-07-12 | -38.74 | $19.49 | 13000 |
| 2024-07-11 | -21.43 | $19.68 | 10800 |
| 2024-07-10 | -21.43 | $19.68 | 7400 |
| 2024-07-09 | -19.64 | $19.70 | 25300 |
| 2024-07-08 | -33.93 | $19.54 | 15800 |
| 2024-07-05 | -42.86 | $19.44 | 21300 |
| 2024-07-03 | -22.38 | $19.91 | 15000 |
| 2024-07-02 | -25.87 | $19.86 | 21900 |
| 2024-07-01 | -29.37 | $19.81 | 28800 |
| 2024-06-28 | -44.06 | $19.60 | 9500 |
| 2024-06-27 | -45.45 | $19.58 | 20300 |
| 2024-06-26 | -55.24 | $19.44 | 7100 |
| 2024-06-25 | -52.45 | $19.48 | 5100 |
| 2024-06-24 | -55.94 | $19.43 | 48400 |
| 2024-06-21 | -55.94 | $19.43 | 18800 |
| 2024-06-20 | -58.04 | $19.40 | 10800 |
| 2024-06-18 | -67.13 | $19.27 | 68900 |
| 2024-06-17 | -75.52 | $19.15 | 17700 |
| 2024-06-14 | -81.82 | $19.06 | 7900 |
| 2024-06-13 | -81.82 | $19.06 | 16100 |
| 2024-06-12 | -99.30 | $18.81 | 23200 |
| 2024-06-11 | -98.28 | $19.09 | 20000 |
| 2024-06-10 | -59.22 | $19.62 | 19800 |
| 2024-06-07 | -64.08 | $19.57 | 30800 |
| 2024-06-06 | -85.44 | $19.35 | 21800 |
| 2024-06-05 | -54.44 | $19.74 | 27200 |
| 2024-06-04 | -46.07 | $19.81 | 29400 |
| 2024-06-03 | -26.97 | $19.98 | 11700 |
| 2024-05-31 | -8.99 | $20.14 | 14000 |
| 2024-05-30 | -56.52 | $19.73 | 8800 |
| 2024-05-29 | -68.48 | $19.62 | 8400 |
| 2024-05-28 | -56.25 | $19.75 | 16000 |
| 2024-05-24 | -50.00 | $19.81 | 11200 |
| 2024-05-23 | -81.25 | $19.51 | 10900 |
| 2024-05-22 | -71.88 | $19.60 | 5600 |
| 2024-05-21 | -64.58 | $19.67 | 35500 |
| 2024-05-20 | -94.79 | $19.38 | 68200 |
| 2024-05-17 | -10.00 | $20.20 | 8400 |
| 2024-05-16 | -23.33 | $20.08 | 10000 |
| 2024-05-15 | -30.00 | $20.02 | 8100 |
| 2024-05-14 | -32.22 | $20.00 | 6700 |
| 2024-05-13 | -43.33 | $19.90 | 19200 |
| 2024-05-10 | -46.67 | $19.87 | 9000 |
| 2024-05-09 | -71.74 | $19.78 | 9800 |
| 2024-05-08 | -80.12 | $19.72 | 15700 |
| 2024-05-07 | -91.86 | $19.53 | 10700 |
| 2024-05-06 | -92.89 | $19.53 | 10800 |
| 2024-05-03 | -80.21 | $19.82 | 20700 |
| 2024-05-02 | -73.44 | $19.95 | 13700 |
| 2024-05-01 | -77.43 | $19.95 | 10000 |
| 2024-04-30 | -81.36 | $19.96 | 7100 |
| 2024-04-29 | -75.63 | $20.12 | 16000 |
| 2024-04-26 | -79.02 | $20.04 | 4500 |
| 2024-04-25 | -78.32 | $20.06 | 8100 |
| 2024-04-24 | -74.83 | $20.16 | 12200 |
| 2024-04-23 | -78.32 | $20.06 | 10400 |
| 2024-04-22 | -79.72 | $20.02 | 30600 |
| 2024-04-19 | -83.57 | $19.91 | 11700 |
| 2024-04-18 | -94.06 | $19.61 | 18800 |
| 2024-04-17 | -96.15 | $19.55 | 8100 |
| 2024-04-16 | -94.98 | $19.65 | 12000 |
| 2024-04-15 | -98.39 | $19.86 | 24200 |
| 2024-04-12 | -97.55 | $19.91 | 46800 |
| 2024-04-11 | -80.75 | $21.00 | 9300 |
| 2024-04-10 | -82.61 | $20.97 | 8400 |
| 2024-04-09 | -70.81 | $21.16 | 22600 |
| 2024-04-08 | -61.49 | $21.31 | 11200 |
| 2024-04-05 | -69.57 | $21.18 | 43600 |
| 2024-04-04 | -88.82 | $20.95 | 19400 |
| 2024-04-03 | -34.21 | $21.78 | 15800 |
| 2024-04-02 | -34.21 | $21.78 | 7600 |
| 2024-04-01 | -32.24 | $21.81 | 16400 |
| 2024-03-28 | -5.26 | $21.86 | 22300 |
| 2024-03-27 | 0.00 | $21.78 | 6400 |
| 2024-03-26 | -29.21 | $21.41 | 4500 |
| 2024-03-25 | -43.82 | $21.28 | 17600 |
| 2024-03-22 | -5.62 | $21.62 | 21900 |
| 2024-03-21 | -4.65 | $21.60 | 8400 |
| 2024-03-20 | -9.41 | $21.55 | 12300 |
| 2024-03-19 | -3.36 | $21.51 | 50700 |
| 2024-03-18 | -2.78 | $21.41 | 7200 |
| 2024-03-15 | -13.89 | $21.29 | 11400 |
| 2024-03-14 | -37.90 | $20.97 | 13300 |
| 2024-03-13 | -14.52 | $21.26 | 8100 |
| 2024-03-12 | -21.54 | $21.16 | 11900 |
| 2024-03-11 | -36.15 | $20.97 | 12600 |
| 2024-03-08 | -32.84 | $21.00 | 8200 |
| 2024-03-07 | -38.24 | $20.92 | 4700 |
| 2024-03-06 | -32.35 | $21.00 | 4800 |
| 2024-03-05 | -7.35 | $21.34 | 6700 |
| 2024-03-04 | -3.85 | $21.33 | 12900 |
| 2024-03-01 | -7.50 | $21.19 | 2900 |
| 2024-02-29 | 0.00 | $21.23 | 4200 |
| 2024-02-28 | -7.02 | $21.14 | 4800 |
| 2024-02-27 | -10.53 | $21.10 | 10400 |
| 2024-02-26 | -20.51 | $20.98 | 11900 |
| 2024-02-23 | 0.00 | $21.05 | 4200 |
| 2024-02-22 | -3.16 | $20.95 | 7200 |
| 2024-02-21 | -59.05 | $20.36 | 14600 |
| 2024-02-20 | -5.88 | $20.72 | 12200 |
| 2024-02-16 | 0.00 | $20.64 | 5300 |
| 2024-02-15 | -4.82 | $20.58 | 5700 |
| 2024-02-14 | -25.23 | $20.31 | 7900 |
| 2024-02-13 | -37.38 | $20.18 | 6000 |
| 2024-02-12 | -22.05 | $20.30 | 7700 |
| 2024-02-09 | -25.20 | $20.26 | 14100 |
| 2024-02-08 | -30.71 | $20.19 | 10100 |
| 2024-02-07 | -24.41 | $20.27 | 9200 |
| 2024-02-06 | -7.87 | $20.48 | 8700 |
| 2024-02-05 | -13.39 | $20.41 | 7300 |
| 2024-02-02 | 0.00 | $20.49 | 4700 |
| 2024-02-01 | -17.54 | $20.25 | 7100 |
| 2024-01-31 | -11.40 | $20.32 | 6900 |
| 2024-01-30 | -0.93 | $20.38 | 7000 |
| 2024-01-29 | -11.76 | $20.21 | 9200 |
| 2024-01-26 | -11.76 | $20.21 | 9700 |
| 2024-01-25 | -15.69 | $20.17 | 17000 |
| 2024-01-24 | -29.41 | $20.03 | 7700 |
| 2024-01-23 | -37.25 | $19.95 | 4000 |
| 2024-01-22 | -33.33 | $19.99 | 8900 |
| 2024-01-19 | -35.29 | $19.97 | 2800 |
| 2024-01-18 | -52.94 | $19.79 | 17900 |
| 2024-01-17 | -55.88 | $19.76 | 17100 |
| 2024-01-16 | -47.06 | $19.85 | 17000 |
| 2024-01-12 | -38.61 | $19.94 | 27900 |
| 2024-01-11 | -42.06 | $19.87 | 17600 |
| 2024-01-10 | -33.33 | $19.92 | 8400 |
| 2024-01-09 | -32.50 | $19.93 | 4000 |
| 2024-01-08 | -27.27 | $19.96 | 16300 |
| 2024-01-05 | -25.35 | $19.96 | 9000 |
| 2024-01-04 | -10.56 | $20.17 | 10400 |
| 2024-01-03 | -3.85 | $20.15 | 8700 |
| 2024-01-02 | -2.31 | $20.17 | 11900 |
| 2023-12-29 | -5.00 | $20.04 | 8200 |
| 2023-12-28 | -4.27 | $20.02 | 4200 |
| 2023-12-27 | 0.00 | $19.93 | 5200 |
| 2023-12-26 | -6.19 | $19.81 | 17400 |
| 2023-12-22 | 0.00 | $19.80 | 3800 |
| 2023-12-21 | -7.87 | $19.72 | 9400 |
| 2023-12-20 | -16.85 | $19.64 | 5900 |
| 2023-12-19 | 0.00 | $19.70 | 8600 |
| 2023-12-18 | -11.54 | $19.59 | 11700 |
| 2023-12-15 | -28.21 | $19.46 | 10000 |
| 2023-12-14 | -34.09 | $19.38 | 12500 |
| 2023-12-13 | -39.77 | $19.33 | 21900 |
| 2023-12-12 | -46.59 | $19.27 | 13300 |
| 2023-12-11 | -54.55 | $19.20 | 6800 |
| 2023-12-08 | -61.29 | $19.11 | 10200 |
| 2023-12-07 | -77.42 | $18.96 | 24900 |
| 2023-12-06 | -62.11 | $19.09 | 33400 |
| 2023-12-05 | -36.84 | $19.33 | 24400 |
| 2023-12-04 | -41.05 | $19.29 | 26700 |
| 2023-12-01 | -38.95 | $19.31 | 9700 |
| 2023-11-30 | -43.16 | $19.27 | 10700 |
| 2023-11-29 | -50.53 | $19.20 | 6000 |
| 2023-11-28 | -54.64 | $19.15 | 19300 |
| 2023-11-27 | -44.63 | $19.14 | 10700 |
| 2023-11-24 | -42.22 | $19.11 | 4200 |
| 2023-11-22 | -45.19 | $19.07 | 13000 |
| 2023-11-21 | -38.52 | $19.16 | 10700 |
| 2023-11-20 | -30.93 | $19.00 | 27100 |
| 2023-11-17 | -45.30 | $18.97 | 9800 |
| 2023-11-16 | -52.46 | $18.91 | 13400 |
| 2023-11-15 | -60.93 | $18.92 | 10900 |
| 2023-11-14 | -66.87 | $18.88 | 10700 |
| 2023-11-13 | -72.73 | $18.84 | 5600 |
| 2023-11-10 | -73.98 | $18.84 | 11900 |
| 2023-11-09 | -78.77 | $18.78 | 21000 |
| 2023-11-08 | -76.89 | $18.82 | 23700 |
| 2023-11-07 | -55.66 | $19.27 | 25800 |
| 2023-11-06 | -57.55 | $19.23 | 11700 |
| 2023-11-03 | -59.91 | $19.18 | 4400 |
| 2023-11-02 | -63.68 | $19.10 | 6900 |
| 2023-11-01 | -73.58 | $18.89 | 6600 |
| 2023-10-31 | -75.47 | $18.85 | 4500 |
| 2023-10-30 | -84.43 | $18.66 | 6000 |
| 2023-10-27 | -97.17 | $18.39 | 23600 |
| 2023-10-26 | -88.82 | $19.10 | 6300 |
| 2023-10-25 | -93.46 | $19.03 | 19300 |
| 2023-10-24 | -90.07 | $19.19 | 11200 |
| 2023-10-23 | -100.00 | $19.11 | 5000 |
| 2023-10-20 | -97.37 | $19.35 | 8700 |
| 2023-10-19 | -90.91 | $19.66 | 17500 |
| 2023-10-18 | -86.75 | $19.74 | 9200 |
| 2023-10-17 | -66.67 | $19.91 | 8900 |
| 2023-10-16 | -54.65 | $20.02 | 8200 |
| 2023-10-13 | -8.14 | $20.42 | 4800 |
| 2023-10-12 | -59.41 | $20.04 | 4000 |
| 2023-10-11 | -59.41 | $20.04 | 7400 |
| 2023-10-10 | -63.37 | $20.00 | 4600 |
| 2023-10-09 | -73.27 | $19.90 | 6600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.27
2026-03-26
Close Price
$13.78
Vol: 3404Average Directional Index - Detailed Analysis
Minimum
4.78
Average
22.72
Maximum
56.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 32.27 | $13.78 | 3404 |
| 2026-03-25 | 32.32 | $13.97 | 7554 |
| 2026-03-24 | 32.52 | $13.84 | 8800 |
| 2026-03-23 | 32.62 | $13.73 | 36940 |
| 2026-03-20 | 32.83 | $13.60 | 12900 |
| 2026-03-19 | 32.50 | $13.63 | 8600 |
| 2026-03-18 | 32.13 | $13.67 | 6938 |
| 2026-03-17 | 31.86 | $13.63 | 1.2M |
| 2026-03-16 | 31.57 | $13.65 | 33704 |
| 2026-03-13 | 31.06 | $13.51 | 34135 |
| 2026-03-12 | 30.32 | $13.46 | 38410 |
| 2026-03-11 | 29.39 | $13.73 | 16015 |
| 2026-03-10 | 28.71 | $13.83 | 24700 |
| 2026-03-09 | 28.03 | $13.82 | 37944 |
| 2026-03-06 | 27.13 | $13.74 | 37700 |
| 2026-03-05 | 26.25 | $14.00 | 31428 |
| 2026-03-04 | 25.69 | $14.25 | 35177 |
| 2026-03-03 | 25.35 | $14.37 | 36708 |
| 2026-03-02 | 24.99 | $14.23 | 36943 |
| 2026-02-27 | 24.77 | $14.34 | 453130 |
| 2026-02-26 | 24.65 | $14.57 | 21720 |
| 2026-02-25 | 24.75 | $14.50 | 8300 |
| 2026-02-24 | 24.69 | $14.33 | 27500 |
| 2026-02-23 | 24.20 | $14.22 | 126700 |
| 2026-02-20 | 23.90 | $14.71 | 20800 |
| 2026-02-19 | 24.05 | $14.70 | 14400 |
| 2026-02-18 | 24.02 | $14.82 | 20100 |
| 2026-02-17 | 24.19 | $14.72 | 45200 |
| 2026-02-13 | 24.05 | $14.53 | 22736 |
| 2026-02-12 | 23.61 | $14.57 | 45602 |
| 2026-02-11 | 23.27 | $15.04 | 36800 |
| 2026-02-10 | 23.39 | $15.29 | 29300 |
| 2026-02-09 | 24.00 | $15.45 | 27730 |
| 2026-02-06 | 24.97 | $15.43 | 25425 |
| 2026-02-05 | 25.74 | $14.94 | 18000 |
| 2026-02-04 | 25.84 | $15.30 | 22119 |
| 2026-02-03 | 26.58 | $15.23 | 20768 |
| 2026-02-02 | 27.04 | $14.96 | 36500 |
| 2026-01-30 | 26.92 | $14.89 | 24601 |
| 2026-01-29 | 26.73 | $14.77 | 27909 |
| 2026-01-28 | 26.35 | $14.70 | 17984 |
| 2026-01-27 | 25.49 | $14.65 | 33900 |
| 2026-01-26 | 24.62 | $14.74 | 58300 |
| 2026-01-23 | 23.57 | $14.54 | 69381 |
| 2026-01-22 | 22.47 | $14.92 | 26400 |
| 2026-01-21 | 21.62 | $14.80 | 44900 |
| 2026-01-20 | 20.52 | $14.79 | 79746 |
| 2026-01-16 | 19.35 | $15.31 | 25500 |
| 2026-01-15 | 18.58 | $15.20 | 46301 |
| 2026-01-14 | 17.41 | $15.17 | 69652 |
| 2026-01-13 | 16.18 | $15.32 | 107228 |
| 2026-01-12 | 15.20 | $15.93 | 36700 |
| 2026-01-09 | 15.00 | $16.17 | 28248 |
| 2026-01-08 | 15.32 | $16.16 | 27400 |
| 2026-01-07 | 15.61 | $16.22 | 45208 |
| 2026-01-06 | 15.91 | $16.40 | 30750 |
| 2026-01-05 | 16.73 | $16.30 | 40821 |
| 2026-01-02 | 17.59 | $16.10 | 44500 |
| 2025-12-31 | 17.53 | $16.00 | 25433 |
| 2025-12-30 | 17.89 | $16.04 | 27015 |
| 2025-12-29 | 18.23 | $16.05 | 48100 |
| 2025-12-26 | 18.79 | $16.21 | 29700 |
| 2025-12-24 | 19.56 | $16.30 | 10400 |
| 2025-12-23 | 20.36 | $16.23 | 30044 |
| 2025-12-22 | 21.05 | $16.06 | 78912 |
| 2025-12-19 | 21.28 | $15.85 | 28511 |
| 2025-12-18 | 21.09 | $15.80 | 14366 |
| 2025-12-17 | 20.81 | $15.83 | 28324 |
| 2025-12-16 | 20.84 | $15.93 | 59184 |
| 2025-12-15 | 20.86 | $16.10 | 78700 |
| 2025-12-12 | 21.03 | $15.92 | 40000 |
| 2025-12-11 | 21.00 | $15.90 | 40717 |
| 2025-12-10 | 20.75 | $15.70 | 48185 |
| 2025-12-09 | 19.87 | $15.22 | 147782 |
| 2025-12-08 | 18.99 | $15.95 | 25551 |
| 2025-12-05 | 19.18 | $15.97 | 42200 |
| 2025-12-04 | 19.53 | $15.98 | 26726 |
| 2025-12-03 | 19.86 | $15.90 | 39633 |
| 2025-12-02 | 20.09 | $15.88 | 53160 |
| 2025-12-01 | 20.42 | $15.90 | 60804 |
| 2025-11-28 | 20.79 | $16.07 | 31200 |
| 2025-11-26 | 21.25 | $15.90 | 28235 |
| 2025-11-25 | 21.40 | $15.79 | 26836 |
| 2025-11-24 | 21.25 | $15.51 | 256700 |
| 2025-11-21 | 20.64 | $15.54 | 52135 |
| 2025-11-20 | 19.97 | $15.51 | 46840 |
| 2025-11-19 | 19.57 | $15.81 | 23844 |
| 2025-11-18 | 18.61 | $15.68 | 45000 |
| 2025-11-17 | 17.52 | $15.62 | 27142 |
| 2025-11-14 | 16.44 | $15.87 | 47260 |
| 2025-11-13 | 15.47 | $16.17 | 67300 |
| 2025-11-12 | 15.04 | $16.75 | 43649 |
| 2025-11-11 | 15.57 | $16.58 | 48800 |
| 2025-11-10 | 15.72 | $16.59 | 39241 |
| 2025-11-07 | 15.85 | $16.52 | 42345 |
| 2025-11-06 | 15.82 | $16.50 | 53100 |
| 2025-11-05 | 16.04 | $16.48 | 39200 |
| 2025-11-04 | 16.28 | $16.33 | 46449 |
| 2025-11-03 | 16.28 | $16.42 | 57100 |
| 2025-10-31 | 16.38 | $16.50 | 32600 |
| 2025-10-30 | 16.67 | $16.42 | 19832 |
| 2025-10-29 | 16.92 | $16.46 | 34881 |
| 2025-10-28 | 17.36 | $16.41 | 25769 |
| 2025-10-27 | 17.82 | $16.28 | 18750 |
| 2025-10-24 | 17.97 | $16.26 | 33200 |
| 2025-10-23 | 17.98 | $15.95 | 19275 |
| 2025-10-22 | 17.29 | $16.01 | 57518 |
| 2025-10-21 | 16.56 | $16.24 | 20003 |
| 2025-10-20 | 16.31 | $16.38 | 237400 |
| 2025-10-17 | 15.92 | $16.10 | 62700 |
| 2025-10-16 | 14.93 | $16.26 | 43100 |
| 2025-10-15 | 14.06 | $16.60 | 46809 |
| 2025-10-14 | 13.69 | $16.42 | 79534 |
| 2025-10-13 | 12.56 | $16.65 | 35300 |
| 2025-10-10 | 12.10 | $16.38 | 54701 |
| 2025-10-09 | 11.62 | $16.55 | 36756 |
| 2025-10-08 | 11.35 | $16.86 | 80259 |
| 2025-10-07 | 11.84 | $17.10 | 35200 |
| 2025-10-06 | 12.01 | $17.08 | 56200 |
| 2025-10-03 | 12.40 | $17.09 | 55824 |
| 2025-10-02 | 13.00 | $16.99 | 49100 |
| 2025-10-01 | 13.63 | $17.14 | 37259 |
| 2025-09-30 | 14.11 | $17.34 | 29934 |
| 2025-09-29 | 14.05 | $17.34 | 24900 |
| 2025-09-26 | 13.50 | $17.36 | 30713 |
| 2025-09-25 | 12.92 | $17.18 | 28565 |
| 2025-09-24 | 12.67 | $17.10 | 31244 |
| 2025-09-23 | 12.41 | $17.00 | 49800 |
| 2025-09-22 | 12.26 | $17.14 | 256941 |
| 2025-09-19 | 12.32 | $17.10 | 20400 |
| 2025-09-18 | 12.36 | $17.15 | 13544 |
| 2025-09-17 | 12.58 | $17.13 | 34295 |
| 2025-09-16 | 12.80 | $16.96 | 22847 |
| 2025-09-15 | 13.34 | $16.99 | 51914 |
| 2025-09-12 | 14.02 | $16.80 | 33265 |
| 2025-09-11 | 14.49 | $16.84 | 19344 |
| 2025-09-10 | 14.81 | $16.80 | 35934 |
| 2025-09-09 | 15.15 | $16.75 | 41900 |
| 2025-09-08 | 15.19 | $16.57 | 90607 |
| 2025-09-05 | 14.90 | $16.63 | 50006 |
| 2025-09-04 | 14.81 | $17.07 | 26800 |
| 2025-09-03 | 15.18 | $16.82 | 25931 |
| 2025-09-02 | 15.15 | $16.87 | 25500 |
| 2025-08-29 | 15.11 | $16.96 | 40230 |
| 2025-08-28 | 15.77 | $16.92 | 30950 |
| 2025-08-27 | 16.27 | $16.85 | 35649 |
| 2025-08-26 | 16.76 | $16.84 | 24100 |
| 2025-08-25 | 17.04 | $16.70 | 16400 |
| 2025-08-22 | 17.07 | $16.73 | 27200 |
| 2025-08-21 | 17.09 | $16.47 | 15500 |
| 2025-08-20 | 16.54 | $16.45 | 64708 |
| 2025-08-19 | 15.97 | $16.46 | 26243 |
| 2025-08-18 | 15.62 | $16.44 | 225800 |
| 2025-08-15 | 15.12 | $16.40 | 31666 |
| 2025-08-14 | 14.71 | $16.49 | 27759 |
| 2025-08-13 | 14.09 | $16.70 | 61600 |
| 2025-08-12 | 13.66 | $16.90 | 54943 |
| 2025-08-11 | 13.50 | $16.68 | 33174 |
| 2025-08-08 | 12.81 | $16.63 | 32295 |
| 2025-08-07 | 11.90 | $16.55 | 27600 |
| 2025-08-06 | 11.01 | $16.70 | 23133 |
| 2025-08-05 | 10.33 | $16.69 | 25212 |
| 2025-08-04 | 9.61 | $16.80 | 19900 |
| 2025-08-01 | 9.09 | $16.61 | 33947 |
| 2025-07-31 | 8.28 | $16.89 | 22000 |
| 2025-07-30 | 8.43 | $17.10 | 20700 |
| 2025-07-29 | 8.87 | $16.95 | 40500 |
| 2025-07-28 | 9.33 | $16.95 | 28200 |
| 2025-07-25 | 9.59 | $16.90 | 477991 |
| 2025-07-24 | 9.76 | $16.90 | 44848 |
| 2025-07-23 | 10.11 | $16.86 | 41432 |
| 2025-07-22 | 10.30 | $16.67 | 99950 |
| 2025-07-21 | 10.26 | $16.71 | 105100 |
| 2025-07-18 | 10.29 | $16.69 | 51900 |
| 2025-07-17 | 10.09 | $16.62 | 71462 |
| 2025-07-16 | 9.71 | $16.94 | 84500 |
| 2025-07-15 | 10.11 | $17.00 | 39100 |
| 2025-07-14 | 10.53 | $17.03 | 36523 |
| 2025-07-11 | 10.99 | $16.92 | 17133 |
| 2025-07-10 | 11.44 | $17.03 | 13100 |
| 2025-07-09 | 11.92 | $16.80 | 23300 |
| 2025-07-08 | 12.43 | $16.71 | 35783 |
| 2025-07-07 | 12.96 | $17.25 | 64200 |
| 2025-07-03 | 12.64 | $17.42 | 15225 |
| 2025-07-02 | 11.98 | $17.20 | 25900 |
| 2025-07-01 | 11.65 | $17.18 | 15000 |
| 2025-06-30 | 11.36 | $17.13 | 20450 |
| 2025-06-27 | 11.05 | $17.00 | 29500 |
| 2025-06-26 | 10.89 | $17.02 | 22121 |
| 2025-06-25 | 10.79 | $16.80 | 26944 |
| 2025-06-24 | 11.13 | $16.78 | 34417 |
| 2025-06-23 | 11.54 | $16.54 | 184340 |
| 2025-06-20 | 11.91 | $16.38 | 36300 |
| 2025-06-18 | 12.16 | $16.61 | 54511 |
| 2025-06-17 | 12.60 | $16.60 | 18654 |
| 2025-06-16 | 13.12 | $16.57 | 25152 |
| 2025-06-13 | 13.66 | $16.30 | 19600 |
| 2025-06-12 | 13.86 | $16.46 | 8000 |
| 2025-06-11 | 14.48 | $16.41 | 18800 |
| 2025-06-10 | 15.14 | $16.43 | 13900 |
| 2025-06-09 | 15.74 | $16.40 | 40406 |
| 2025-06-06 | 16.28 | $16.28 | 9758 |
| 2025-06-05 | 16.71 | $16.06 | 21534 |
| 2025-06-04 | 16.90 | $16.20 | 10200 |
| 2025-06-03 | 17.40 | $16.27 | 29835 |
| 2025-06-02 | 17.86 | $16.25 | 13414 |
| 2025-05-30 | 18.16 | $16.17 | 17500 |
| 2025-05-29 | 18.42 | $16.11 | 4825 |
| 2025-05-28 | 18.61 | $16.08 | 68703 |
| 2025-05-27 | 18.85 | $16.13 | 30600 |
| 2025-05-23 | 19.02 | $15.89 | 41736 |
| 2025-05-22 | 18.94 | $15.88 | 31300 |
| 2025-05-21 | 19.21 | $16.41 | 38107 |
| 2025-05-20 | 20.09 | $16.66 | 47200 |
| 2025-05-19 | 20.94 | $16.61 | 119100 |
| 2025-05-16 | 21.84 | $16.75 | 40600 |
| 2025-05-15 | 22.59 | $16.74 | 27939 |
| 2025-05-14 | 23.38 | $16.59 | 31195 |
| 2025-05-13 | 24.40 | $16.47 | 35234 |
| 2025-05-12 | 25.61 | $16.41 | 25900 |
| 2025-05-09 | 26.91 | $16.03 | 20800 |
| 2025-05-08 | 27.85 | $16.08 | 29421 |
| 2025-05-07 | 28.83 | $15.88 | 9810 |
| 2025-05-06 | 29.59 | $15.80 | 26315 |
| 2025-05-05 | 30.38 | $15.96 | 32300 |
| 2025-05-02 | 31.24 | $15.99 | 15203 |
| 2025-05-01 | 32.04 | $15.72 | 34100 |
| 2025-04-30 | 32.69 | $15.60 | 23967 |
| 2025-04-29 | 33.04 | $15.65 | 16214 |
| 2025-04-28 | 33.59 | $15.58 | 27900 |
| 2025-04-25 | 34.16 | $15.50 | 43800 |
| 2025-04-24 | 34.61 | $15.50 | 101847 |
| 2025-04-23 | 35.05 | $15.93 | 67805 |
| 2025-04-22 | 35.93 | $15.81 | 21852 |
| 2025-04-21 | 36.40 | $15.29 | 108400 |
| 2025-04-17 | 36.51 | $15.53 | 11700 |
| 2025-04-16 | 36.81 | $15.43 | 87306 |
| 2025-04-15 | 37.08 | $15.65 | 22555 |
| 2025-04-14 | 37.64 | $15.66 | 36402 |
| 2025-04-11 | 38.24 | $15.56 | 54224 |
| 2025-04-10 | 38.64 | $15.08 | 19232 |
| 2025-04-09 | 38.65 | $15.36 | 50720 |
| 2025-04-08 | 38.66 | $14.62 | 36002 |
| 2025-04-07 | 38.09 | $14.47 | 31318 |
| 2025-04-04 | 36.62 | $14.12 | 60317 |
| 2025-04-03 | 35.23 | $15.43 | 32685 |
| 2025-04-02 | 34.29 | $16.29 | 10747 |
| 2025-04-01 | 33.97 | $16.32 | 19300 |
| 2025-03-31 | 33.52 | $16.37 | 26017 |
| 2025-03-28 | 33.04 | $16.10 | 48152 |
| 2025-03-27 | 32.74 | $16.40 | 19931 |
| 2025-03-26 | 32.74 | $17.04 | 37268 |
| 2025-03-25 | 33.35 | $17.14 | 347900 |
| 2025-03-24 | 34.05 | $16.97 | 105830 |
| 2025-03-21 | 34.57 | $16.73 | 46235 |
| 2025-03-20 | 34.61 | $16.61 | 13723 |
| 2025-03-19 | 34.38 | $16.51 | 25223 |
| 2025-03-18 | 34.09 | $16.50 | 24100 |
| 2025-03-17 | 33.75 | $16.48 | 23700 |
| 2025-03-14 | 33.07 | $16.27 | 38501 |
| 2025-03-13 | 32.00 | $15.76 | 41588 |
| 2025-03-12 | 30.26 | $15.95 | 24535 |
| 2025-03-11 | 28.51 | $16.02 | 27833 |
| 2025-03-10 | 26.69 | $16.18 | 78500 |
| 2025-03-07 | 24.80 | $17.05 | 25900 |
| 2025-03-06 | 23.24 | $17.10 | 33816 |
| 2025-03-05 | 21.80 | $17.50 | 26833 |
| 2025-03-04 | 20.48 | $17.67 | 36125 |
| 2025-03-03 | 19.09 | $18.13 | 30082 |
| 2025-02-28 | 18.32 | $18.23 | 55817 |
| 2025-02-27 | 17.50 | $17.94 | 24900 |
| 2025-02-26 | 16.38 | $18.25 | 43100 |
| 2025-02-25 | 15.36 | $18.18 | 101300 |
| 2025-02-24 | 14.29 | $18.30 | 96400 |
| 2025-02-21 | 13.65 | $18.62 | 50400 |
| 2025-02-20 | 13.18 | $18.82 | 74200 |
| 2025-02-19 | 13.02 | $19.50 | 44700 |
| 2025-02-18 | 13.26 | $19.51 | 60800 |
| 2025-02-14 | 13.53 | $19.28 | 28800 |
| 2025-02-13 | 14.11 | $19.21 | 19200 |
| 2025-02-12 | 14.85 | $19.32 | 28000 |
| 2025-02-11 | 15.62 | $19.11 | 39700 |
| 2025-02-10 | 16.23 | $18.91 | 83600 |
| 2025-02-07 | 16.86 | $19.18 | 20200 |
| 2025-02-06 | 17.55 | $19.27 | 27600 |
| 2025-02-05 | 18.35 | $19.00 | 21400 |
| 2025-02-04 | 18.93 | $18.88 | 28300 |
| 2025-02-03 | 19.53 | $18.78 | 36800 |
| 2025-01-31 | 19.94 | $18.86 | 42500 |
| 2025-01-30 | 20.95 | $18.88 | 45400 |
| 2025-01-29 | 22.01 | $19.47 | 47300 |
| 2025-01-28 | 21.34 | $19.48 | 23700 |
| 2025-01-27 | 20.86 | $19.39 | 29600 |
| 2025-01-24 | 20.62 | $19.28 | 23500 |
| 2025-01-23 | 19.97 | $19.27 | 21500 |
| 2025-01-22 | 19.32 | $19.18 | 34200 |
| 2025-01-21 | 18.82 | $19.07 | 214500 |
| 2025-01-17 | 18.38 | $18.94 | 29300 |
| 2025-01-16 | 18.15 | $18.74 | 27300 |
| 2025-01-15 | 18.29 | $18.61 | 51100 |
| 2025-01-14 | 18.76 | $18.39 | 24500 |
| 2025-01-13 | 19.52 | $18.13 | 18800 |
| 2025-01-10 | 19.77 | $17.92 | 42300 |
| 2025-01-08 | 19.72 | $18.10 | 64900 |
| 2025-01-07 | 19.75 | $18.00 | 27200 |
| 2025-01-06 | 19.80 | $17.92 | 21900 |
| 2025-01-03 | 19.85 | $17.95 | 24600 |
| 2025-01-02 | 19.68 | $18.05 | 28800 |
| 2024-12-31 | 19.90 | $18.11 | 19900 |
| 2024-12-30 | 19.46 | $18.07 | 46100 |
| 2024-12-27 | 19.00 | $18.17 | 12700 |
| 2024-12-26 | 18.83 | $18.24 | 13800 |
| 2024-12-24 | 18.69 | $18.20 | 14300 |
| 2024-12-23 | 18.43 | $18.14 | 108300 |
| 2024-12-20 | 17.97 | $17.93 | 11200 |
| 2024-12-19 | 17.29 | $17.72 | 15300 |
| 2024-12-18 | 16.21 | $17.51 | 24300 |
| 2024-12-17 | 15.07 | $18.07 | 17500 |
| 2024-12-16 | 14.66 | $18.18 | 21200 |
| 2024-12-13 | 14.34 | $18.12 | 19900 |
| 2024-12-12 | 14.13 | $18.31 | 16500 |
| 2024-12-11 | 14.15 | $18.34 | 23100 |
| 2024-12-10 | 14.31 | $18.37 | 14800 |
| 2024-12-09 | 14.48 | $18.44 | 20100 |
| 2024-12-06 | 15.05 | $18.62 | 35400 |
| 2024-12-05 | 15.57 | $18.50 | 36200 |
| 2024-12-04 | 16.09 | $18.81 | 36900 |
| 2024-12-03 | 16.76 | $18.78 | 69700 |
| 2024-12-02 | 17.14 | $18.88 | 34100 |
| 2024-11-29 | 17.46 | $19.13 | 19500 |
| 2024-11-27 | 17.07 | $19.09 | 13100 |
| 2024-11-26 | 16.80 | $19.11 | 15800 |
| 2024-11-25 | 16.43 | $19.11 | 32900 |
| 2024-11-22 | 16.02 | $19.06 | 11900 |
| 2024-11-21 | 15.76 | $18.86 | 9700 |
| 2024-11-20 | 15.72 | $18.68 | 35900 |
| 2024-11-19 | 15.96 | $18.81 | 16400 |
| 2024-11-18 | 15.65 | $18.85 | 90300 |
| 2024-11-15 | 15.08 | $18.92 | 26300 |
| 2024-11-14 | 14.71 | $18.82 | 14700 |
| 2024-11-13 | 14.31 | $18.73 | 16600 |
| 2024-11-12 | 13.98 | $18.57 | 25400 |
| 2024-11-11 | 13.80 | $18.60 | 20100 |
| 2024-11-08 | 13.62 | $18.49 | 33600 |
| 2024-11-07 | 13.61 | $18.46 | 46400 |
| 2024-11-06 | 13.51 | $19.35 | 68600 |
| 2024-11-05 | 12.37 | $18.25 | 13200 |
| 2024-11-04 | 12.89 | $18.13 | 15100 |
| 2024-11-01 | 13.43 | $18.44 | 11200 |
| 2024-10-31 | 13.80 | $18.29 | 8500 |
| 2024-10-30 | 14.45 | $18.44 | 6300 |
| 2024-10-29 | 15.12 | $18.29 | 8600 |
| 2024-10-28 | 15.51 | $18.35 | 8500 |
| 2024-10-25 | 16.11 | $18.25 | 10100 |
| 2024-10-24 | 16.95 | $18.28 | 12900 |
| 2024-10-23 | 17.71 | $18.21 | 10100 |
| 2024-10-22 | 18.46 | $18.19 | 8500 |
| 2024-10-21 | 19.25 | $18.11 | 37200 |
| 2024-10-18 | 20.10 | $18.29 | 5300 |
| 2024-10-17 | 20.89 | $18.21 | 9500 |
| 2024-10-16 | 21.71 | $18.20 | 5900 |
| 2024-10-15 | 22.44 | $18.12 | 11400 |
| 2024-10-14 | 23.22 | $18.07 | 17900 |
| 2024-10-11 | 23.88 | $18.06 | 17700 |
| 2024-10-10 | 24.55 | $17.81 | 9600 |
| 2024-10-09 | 24.62 | $18.26 | 21600 |
| 2024-10-08 | 25.12 | $18.12 | 8300 |
| 2024-10-07 | 25.53 | $18.15 | 14900 |
| 2024-10-04 | 26.08 | $18.13 | 7200 |
| 2024-10-03 | 26.16 | $17.66 | 6000 |
| 2024-10-02 | 25.67 | $17.83 | 11400 |
| 2024-10-01 | 25.44 | $17.91 | 12300 |
| 2024-09-30 | 25.19 | $18.09 | 13300 |
| 2024-09-27 | 24.74 | $18.08 | 6500 |
| 2024-09-26 | 24.58 | $18.04 | 11000 |
| 2024-09-25 | 24.38 | $18.02 | 10900 |
| 2024-09-24 | 24.17 | $18.16 | 9100 |
| 2024-09-23 | 24.10 | $18.04 | 27200 |
| 2024-09-20 | 23.86 | $18.05 | 14100 |
| 2024-09-19 | 23.59 | $18.02 | 8300 |
| 2024-09-18 | 23.28 | $17.81 | 5000 |
| 2024-09-17 | 22.73 | $17.91 | 6800 |
| 2024-09-16 | 22.17 | $17.76 | 4200 |
| 2024-09-13 | 21.21 | $17.62 | 17800 |
| 2024-09-12 | 20.20 | $17.67 | 10600 |
| 2024-09-11 | 18.59 | $17.78 | 10000 |
| 2024-09-10 | 16.90 | $17.70 | 40000 |
| 2024-09-09 | 15.12 | $18.66 | 11000 |
| 2024-09-06 | 14.21 | $18.36 | 9800 |
| 2024-09-05 | 13.24 | $19.23 | 24000 |
| 2024-09-04 | 13.56 | $19.32 | 9800 |
| 2024-09-03 | 13.94 | $19.34 | 16400 |
| 2024-08-30 | 14.63 | $19.57 | 7200 |
| 2024-08-29 | 15.02 | $19.55 | 3900 |
| 2024-08-28 | 15.46 | $19.47 | 9200 |
| 2024-08-27 | 16.10 | $19.41 | 5900 |
| 2024-08-26 | 16.86 | $19.30 | 5000 |
| 2024-08-23 | 17.65 | $19.28 | 11300 |
| 2024-08-22 | 18.48 | $19.22 | 9400 |
| 2024-08-21 | 19.14 | $19.06 | 3400 |
| 2024-08-20 | 19.56 | $19.11 | 11000 |
| 2024-08-19 | 20.01 | $19.02 | 68900 |
| 2024-08-16 | 20.48 | $19.00 | 29900 |
| 2024-08-15 | 20.69 | $18.94 | 5300 |
| 2024-08-14 | 20.78 | $18.88 | 6600 |
| 2024-08-13 | 20.83 | $18.75 | 9900 |
| 2024-08-12 | 20.59 | $18.66 | 7500 |
| 2024-08-09 | 20.33 | $18.61 | 7900 |
| 2024-08-08 | 19.93 | $18.50 | 17100 |
| 2024-08-07 | 19.26 | $18.20 | 9900 |
| 2024-08-06 | 18.53 | $18.63 | 14800 |
| 2024-08-05 | 17.90 | $18.11 | 11800 |
| 2024-08-02 | 16.28 | $18.41 | 27500 |
| 2024-08-01 | 15.08 | $19.14 | 9600 |
| 2024-07-31 | 14.77 | $19.60 | 10700 |
| 2024-07-30 | 15.34 | $19.66 | 9800 |
| 2024-07-29 | 15.59 | $19.39 | 9600 |
| 2024-07-26 | 15.38 | $19.47 | 6300 |
| 2024-07-25 | 15.15 | $19.15 | 11300 |
| 2024-07-24 | 14.25 | $19.13 | 9800 |
| 2024-07-23 | 13.49 | $19.32 | 8300 |
| 2024-07-22 | 12.82 | $19.33 | 19700 |
| 2024-07-19 | 12.18 | $19.14 | 98700 |
| 2024-07-18 | 11.50 | $19.26 | 16200 |
| 2024-07-17 | 10.87 | $19.78 | 11300 |
| 2024-07-16 | 11.15 | $19.83 | 11600 |
| 2024-07-15 | 11.39 | $19.70 | 18100 |
| 2024-07-12 | 11.41 | $19.49 | 13000 |
| 2024-07-11 | 11.24 | $19.68 | 10800 |
| 2024-07-10 | 11.56 | $19.68 | 7400 |
| 2024-07-09 | 11.97 | $19.70 | 25300 |
| 2024-07-08 | 12.40 | $19.54 | 15800 |
| 2024-07-05 | 12.38 | $19.44 | 21300 |
| 2024-07-03 | 12.36 | $19.91 | 15000 |
| 2024-07-02 | 12.99 | $19.86 | 21900 |
| 2024-07-01 | 13.39 | $19.81 | 28800 |
| 2024-06-28 | 13.93 | $19.60 | 9500 |
| 2024-06-27 | 14.43 | $19.58 | 20300 |
| 2024-06-26 | 14.78 | $19.44 | 7100 |
| 2024-06-25 | 14.92 | $19.48 | 5100 |
| 2024-06-24 | 15.25 | $19.43 | 48400 |
| 2024-06-21 | 15.55 | $19.43 | 18800 |
| 2024-06-20 | 15.87 | $19.40 | 10800 |
| 2024-06-18 | 15.99 | $19.27 | 68900 |
| 2024-06-17 | 15.94 | $19.15 | 17700 |
| 2024-06-14 | 15.66 | $19.06 | 7900 |
| 2024-06-13 | 15.20 | $19.06 | 16100 |
| 2024-06-12 | 14.73 | $18.81 | 23200 |
| 2024-06-11 | 14.22 | $19.09 | 20000 |
| 2024-06-10 | 14.04 | $19.62 | 19800 |
| 2024-06-07 | 14.43 | $19.57 | 30800 |
| 2024-06-06 | 14.84 | $19.35 | 21800 |
| 2024-06-05 | 15.04 | $19.74 | 27200 |
| 2024-06-04 | 15.64 | $19.81 | 29400 |
| 2024-06-03 | 16.18 | $19.98 | 11700 |
| 2024-05-31 | 16.91 | $20.14 | 14000 |
| 2024-05-30 | 17.61 | $19.73 | 8800 |
| 2024-05-29 | 17.75 | $19.62 | 8400 |
| 2024-05-28 | 17.72 | $19.75 | 16000 |
| 2024-05-24 | 17.83 | $19.81 | 11200 |
| 2024-05-23 | 17.82 | $19.51 | 10900 |
| 2024-05-22 | 17.29 | $19.60 | 5600 |
| 2024-05-21 | 16.97 | $19.67 | 35500 |
| 2024-05-20 | 16.52 | $19.38 | 68200 |
| 2024-05-17 | 16.04 | $20.20 | 8400 |
| 2024-05-16 | 16.74 | $20.08 | 10000 |
| 2024-05-15 | 17.24 | $20.02 | 8100 |
| 2024-05-14 | 18.00 | $20.00 | 6700 |
| 2024-05-13 | 18.62 | $19.90 | 19200 |
| 2024-05-10 | 19.14 | $19.87 | 9000 |
| 2024-05-09 | 19.63 | $19.78 | 9800 |
| 2024-05-08 | 19.89 | $19.72 | 15700 |
| 2024-05-07 | 20.06 | $19.53 | 10700 |
| 2024-05-06 | 20.09 | $19.53 | 10800 |
| 2024-05-03 | 19.86 | $19.82 | 20700 |
| 2024-05-02 | 20.04 | $19.95 | 13700 |
| 2024-05-01 | 20.40 | $19.95 | 10000 |
| 2024-04-30 | 20.61 | $19.96 | 7100 |
| 2024-04-29 | 21.03 | $20.12 | 16000 |
| 2024-04-26 | 21.34 | $20.04 | 4500 |
| 2024-04-25 | 21.75 | $20.06 | 8100 |
| 2024-04-24 | 22.04 | $20.16 | 12200 |
| 2024-04-23 | 22.33 | $20.06 | 10400 |
| 2024-04-22 | 22.43 | $20.02 | 30600 |
| 2024-04-19 | 22.33 | $19.91 | 11700 |
| 2024-04-18 | 21.98 | $19.61 | 18800 |
| 2024-04-17 | 21.37 | $19.55 | 8100 |
| 2024-04-16 | 20.68 | $19.65 | 12000 |
| 2024-04-15 | 20.02 | $19.86 | 24200 |
| 2024-04-12 | 19.62 | $19.91 | 46800 |
| 2024-04-11 | 19.23 | $21.00 | 9300 |
| 2024-04-10 | 19.89 | $20.97 | 8400 |
| 2024-04-09 | 20.81 | $21.16 | 22600 |
| 2024-04-08 | 21.89 | $21.31 | 11200 |
| 2024-04-05 | 22.73 | $21.18 | 43600 |
| 2024-04-04 | 23.80 | $20.95 | 19400 |
| 2024-04-03 | 24.50 | $21.78 | 15800 |
| 2024-04-02 | 23.51 | $21.78 | 7600 |
| 2024-04-01 | 22.89 | $21.81 | 16400 |
| 2024-03-28 | 22.19 | $21.86 | 22300 |
| 2024-03-27 | 22.00 | $21.78 | 6400 |
| 2024-03-26 | 22.04 | $21.41 | 4500 |
| 2024-03-25 | 22.76 | $21.28 | 17600 |
| 2024-03-22 | 23.47 | $21.62 | 21900 |
| 2024-03-21 | 23.34 | $21.60 | 8400 |
| 2024-03-20 | 23.26 | $21.55 | 12300 |
| 2024-03-19 | 23.19 | $21.51 | 50700 |
| 2024-03-18 | 23.27 | $21.41 | 7200 |
| 2024-03-15 | 23.59 | $21.29 | 11400 |
| 2024-03-14 | 24.12 | $20.97 | 13300 |
| 2024-03-13 | 24.67 | $21.26 | 8100 |
| 2024-03-12 | 24.72 | $21.16 | 11900 |
| 2024-03-11 | 25.10 | $20.97 | 12600 |
| 2024-03-08 | 25.79 | $21.00 | 8200 |
| 2024-03-07 | 25.99 | $20.92 | 4700 |
| 2024-03-06 | 26.39 | $21.00 | 4800 |
| 2024-03-05 | 26.44 | $21.34 | 6700 |
| 2024-03-04 | 25.56 | $21.33 | 12900 |
| 2024-03-01 | 24.73 | $21.19 | 2900 |
| 2024-02-29 | 24.01 | $21.23 | 4200 |
| 2024-02-28 | 23.33 | $21.14 | 4800 |
| 2024-02-27 | 22.77 | $21.10 | 10400 |
| 2024-02-26 | 22.25 | $20.98 | 11900 |
| 2024-02-23 | 21.69 | $21.05 | 4200 |
| 2024-02-22 | 21.40 | $20.95 | 7200 |
| 2024-02-21 | 21.24 | $20.36 | 14600 |
| 2024-02-20 | 21.08 | $20.72 | 12200 |
| 2024-02-16 | 20.90 | $20.64 | 5300 |
| 2024-02-15 | 20.94 | $20.58 | 5700 |
| 2024-02-14 | 21.01 | $20.31 | 7900 |
| 2024-02-13 | 21.48 | $20.18 | 6000 |
| 2024-02-12 | 22.08 | $20.30 | 7700 |
| 2024-02-09 | 22.46 | $20.26 | 14100 |
| 2024-02-08 | 23.09 | $20.19 | 10100 |
| 2024-02-07 | 23.88 | $20.27 | 9200 |
| 2024-02-06 | 24.63 | $20.48 | 8700 |
| 2024-02-05 | 24.93 | $20.41 | 7300 |
| 2024-02-02 | 25.23 | $20.49 | 4700 |
| 2024-02-01 | 25.70 | $20.25 | 7100 |
| 2024-01-31 | 26.48 | $20.32 | 6900 |
| 2024-01-30 | 26.86 | $20.38 | 7000 |
| 2024-01-29 | 27.36 | $20.21 | 9200 |
| 2024-01-26 | 28.17 | $20.21 | 9700 |
| 2024-01-25 | 29.02 | $20.17 | 17000 |
| 2024-01-24 | 29.98 | $20.03 | 7700 |
| 2024-01-23 | 31.12 | $19.95 | 4000 |
| 2024-01-22 | 32.40 | $19.99 | 8900 |
| 2024-01-19 | 33.71 | $19.97 | 2800 |
| 2024-01-18 | 35.23 | $19.79 | 17900 |
| 2024-01-17 | 37.05 | $19.76 | 17100 |
| 2024-01-16 | 38.69 | $19.85 | 17000 |
| 2024-01-12 | 40.50 | $19.94 | 27900 |
| 2024-01-11 | 41.27 | $19.87 | 17600 |
| 2024-01-10 | 42.71 | $19.92 | 8400 |
| 2024-01-09 | 44.02 | $19.93 | 4000 |
| 2024-01-08 | 45.20 | $19.96 | 16300 |
| 2024-01-05 | 46.56 | $19.96 | 9000 |
| 2024-01-04 | 47.81 | $20.17 | 10400 |
| 2024-01-03 | 48.69 | $20.15 | 8700 |
| 2024-01-02 | 49.76 | $20.17 | 11900 |
| 2023-12-29 | 50.88 | $20.04 | 8200 |
| 2023-12-28 | 51.48 | $20.02 | 4200 |
| 2023-12-27 | 52.14 | $19.93 | 5200 |
| 2023-12-26 | 52.98 | $19.81 | 17400 |
| 2023-12-22 | 53.48 | $19.80 | 3800 |
| 2023-12-21 | 54.06 | $19.72 | 9400 |
| 2023-12-20 | 54.71 | $19.64 | 5900 |
| 2023-12-19 | 54.97 | $19.70 | 8600 |
| 2023-12-18 | 55.32 | $19.59 | 11700 |
| 2023-12-15 | 55.28 | $19.46 | 10000 |
| 2023-12-14 | 55.35 | $19.38 | 12500 |
| 2023-12-13 | 55.45 | $19.33 | 21900 |
| 2023-12-12 | 55.59 | $19.27 | 13300 |
| 2023-12-11 | 55.80 | $19.20 | 6800 |
| 2023-12-08 | 56.07 | $19.11 | 10200 |
| 2023-12-07 | 56.40 | $18.96 | 24900 |
| 2023-12-06 | 56.80 | $19.09 | 33400 |
| 2023-12-05 | 56.90 | $19.33 | 24400 |
| 2023-12-04 | 56.77 | $19.29 | 26700 |
| 2023-12-01 | 56.66 | $19.31 | 9700 |
| 2023-11-30 | 56.32 | $19.27 | 10700 |
| 2023-11-29 | 55.97 | $19.20 | 6000 |
| 2023-11-28 | 55.63 | $19.15 | 19300 |
| 2023-11-27 | 55.30 | $19.14 | 10700 |
| 2023-11-24 | 54.96 | $19.11 | 4200 |
| 2023-11-22 | 54.54 | $19.07 | 13000 |
| 2023-11-21 | 54.10 | $19.16 | 10700 |
| 2023-11-20 | 53.64 | $19.00 | 27100 |
| 2023-11-17 | 53.34 | $18.97 | 9800 |
| 2023-11-16 | 53.06 | $18.91 | 13400 |
| 2023-11-15 | 52.77 | $18.92 | 10900 |
| 2023-11-14 | 52.37 | $18.88 | 10700 |
| 2023-11-13 | 51.97 | $18.84 | 5600 |
| 2023-11-10 | 51.56 | $18.84 | 11900 |
| 2023-11-09 | 51.13 | $18.78 | 21000 |
| 2023-11-08 | 50.67 | $18.82 | 23700 |
| 2023-11-07 | 50.24 | $19.27 | 25800 |
| 2023-11-06 | 49.38 | $19.23 | 11700 |
| 2023-11-03 | 48.49 | $19.18 | 4400 |
| 2023-11-02 | 47.56 | $19.10 | 6900 |
| 2023-11-01 | 46.60 | $18.89 | 6600 |
| 2023-10-31 | 45.60 | $18.85 | 4500 |
| 2023-10-30 | 44.58 | $18.66 | 6000 |
| 2023-10-27 | 43.53 | $18.39 | 23600 |
| 2023-10-26 | 42.42 | $19.10 | 6300 |
| 2023-10-25 | 40.75 | $19.03 | 19300 |
| 2023-10-24 | 39.00 | $19.19 | 11200 |
| 2023-10-23 | 37.07 | $19.11 | 5000 |
| 2023-10-20 | 35.00 | $19.35 | 8700 |
| 2023-10-19 | 32.68 | $19.66 | 17500 |
| 2023-10-18 | 30.07 | $19.74 | 9200 |
| 2023-10-17 | 27.22 | $19.91 | 8900 |
| 2023-10-16 | 24.12 | $20.02 | 8200 |
| 2023-10-13 | 20.85 | $20.42 | 4800 |
| 2023-10-12 | 17.13 | $20.04 | 4000 |
| 2023-10-11 | 13.23 | $20.04 | 7400 |
| 2023-10-10 | 9.11 | $20.00 | 4600 |
| 2023-10-09 | 4.78 | $19.90 | 6600 |
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