Is Kayne Anderson BDC, Inc. (KBDC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kayne Anderson BDC, Inc. (KBDC) research center and poll results.
NYSE : KBDC
Kayne Anderson BDC, Inc. — Technical Indicators
$13.67 USD
$0.07 (0.51%)
- Volume
- 19.19K
- Average Volume
- 292.2K
- Market Capitalization
- $907M
- P/E Ratio
- 10.13
- Dividend Yield
- 11.70%
- Price Target
- $14.00
- Year High
- $15.87
- Year Low
- $13.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $68.63
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.65
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.61
Average
15.39
Maximum
17.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 13.65 | $13.68 | 16451 |
| 2026-08-12 | 13.66 | $13.60 | 303228 |
| 2026-08-11 | 13.67 | $13.75 | 378306 |
| 2026-08-10 | 13.67 | $13.97 | 725600 |
| 2026-08-07 | 13.66 | $14.12 | 461800 |
| 2026-08-06 | 13.64 | $13.88 | 353707 |
| 2026-08-05 | 13.63 | $13.69 | 260400 |
| 2026-08-04 | 13.62 | $13.90 | 407400 |
| 2026-08-03 | 13.61 | $13.67 | 323400 |
| 2026-07-31 | 13.61 | $13.30 | 360235 |
| 2026-07-30 | 13.62 | $13.47 | 351100 |
| 2026-07-29 | 13.63 | $13.52 | 403125 |
| 2026-07-28 | 13.63 | $13.80 | 182400 |
| 2026-07-27 | 13.64 | $13.61 | 444012 |
| 2026-07-24 | 13.65 | $13.45 | 319949 |
| 2026-07-23 | 13.66 | $13.35 | 390500 |
| 2026-07-22 | 13.67 | $13.38 | 313500 |
| 2026-07-21 | 13.69 | $13.60 | 156300 |
| 2026-07-20 | 13.70 | $13.56 | 357059 |
| 2026-07-17 | 13.71 | $13.71 | 332006 |
| 2026-07-16 | 13.72 | $13.92 | 307605 |
| 2026-07-15 | 13.72 | $13.77 | 324700 |
| 2026-07-14 | 13.73 | $13.78 | 475502 |
| 2026-07-13 | 13.77 | $13.74 | 195202 |
| 2026-07-10 | 13.81 | $13.74 | 155639 |
| 2026-07-09 | 13.84 | $13.56 | 219633 |
| 2026-07-08 | 13.89 | $13.61 | 235530 |
| 2026-07-07 | 13.93 | $13.62 | 250629 |
| 2026-07-06 | 13.97 | $13.63 | 342000 |
| 2026-07-02 | 14.01 | $13.59 | 333816 |
| 2026-07-01 | 14.04 | $13.68 | 210070 |
| 2026-06-30 | 14.09 | $13.53 | 410100 |
| 2026-06-29 | 14.16 | $13.96 | 382429 |
| 2026-06-26 | 14.20 | $13.83 | 197801 |
| 2026-06-25 | 14.25 | $13.65 | 432400 |
| 2026-06-24 | 14.31 | $13.58 | 456000 |
| 2026-06-23 | 14.37 | $13.75 | 302000 |
| 2026-06-22 | 14.41 | $13.71 | 302942 |
| 2026-06-18 | 14.46 | $13.82 | 302107 |
| 2026-06-17 | 14.51 | $13.83 | 259129 |
| 2026-06-16 | 14.54 | $14.01 | 377815 |
| 2026-06-15 | 14.57 | $14.03 | 386300 |
| 2026-06-12 | 14.60 | $14.52 | 330200 |
| 2026-06-11 | 14.61 | $14.45 | 227647 |
| 2026-06-10 | 14.63 | $14.53 | 238249 |
| 2026-06-09 | 14.66 | $14.43 | 187430 |
| 2026-06-08 | 14.67 | $14.52 | 408300 |
| 2026-06-05 | 14.69 | $14.34 | 197516 |
| 2026-06-04 | 14.73 | $14.53 | 356028 |
| 2026-06-03 | 14.77 | $14.18 | 271930 |
| 2026-06-02 | 14.82 | $14.65 | 167036 |
| 2026-06-01 | 14.84 | $14.87 | 182800 |
| 2026-05-29 | 14.85 | $14.79 | 377935 |
| 2026-05-28 | 14.86 | $14.77 | 313600 |
| 2026-05-27 | 14.84 | $14.84 | 173310 |
| 2026-05-26 | 14.83 | $14.80 | 129641 |
| 2026-05-22 | 14.81 | $14.58 | 162800 |
| 2026-05-21 | 14.79 | $14.65 | 170700 |
| 2026-05-20 | 14.77 | $14.78 | 152500 |
| 2026-05-19 | 14.75 | $14.48 | 142600 |
| 2026-05-18 | 14.74 | $14.63 | 224034 |
| 2026-05-15 | 14.74 | $14.69 | 148200 |
| 2026-05-14 | 14.74 | $14.77 | 185906 |
| 2026-05-13 | 14.72 | $14.79 | 228828 |
| 2026-05-12 | 14.72 | $15.15 | 229300 |
| 2026-05-11 | 14.68 | $14.60 | 195920 |
| 2026-05-08 | 14.67 | $14.87 | 378236 |
| 2026-05-07 | 14.62 | $15.21 | 190234 |
| 2026-05-06 | 14.57 | $15.28 | 1.0M |
| 2026-05-05 | 14.50 | $15.11 | 246813 |
| 2026-05-04 | 14.45 | $15.18 | 258432 |
| 2026-05-01 | 14.39 | $15.09 | 241719 |
| 2026-04-30 | 14.33 | $14.90 | 200212 |
| 2026-04-29 | 14.28 | $14.44 | 169080 |
| 2026-04-28 | 14.24 | $14.60 | 207543 |
| 2026-04-27 | 14.20 | $14.38 | 265400 |
| 2026-04-24 | 14.16 | $14.25 | 187936 |
| 2026-04-23 | 14.14 | $14.12 | 262500 |
| 2026-04-22 | 14.13 | $14.43 | 318800 |
| 2026-04-21 | 14.11 | $14.29 | 360800 |
| 2026-04-20 | 14.09 | $14.66 | 301901 |
| 2026-04-17 | 14.04 | $14.65 | 346906 |
| 2026-04-16 | 14.01 | $14.49 | 297000 |
| 2026-04-15 | 13.99 | $14.62 | 345600 |
| 2026-04-14 | 13.95 | $14.49 | 294027 |
| 2026-04-13 | 13.91 | $14.25 | 231100 |
| 2026-04-10 | 13.88 | $14.00 | 154200 |
| 2026-04-09 | 13.86 | $14.07 | 259600 |
| 2026-04-08 | 13.85 | $14.05 | 286100 |
| 2026-04-07 | 13.84 | $13.98 | 269443 |
| 2026-04-06 | 13.83 | $14.09 | 347600 |
| 2026-04-02 | 13.81 | $13.93 | 391000 |
| 2026-04-01 | 13.81 | $13.73 | 358607 |
| 2026-03-31 | 13.81 | $13.72 | 437462 |
| 2026-03-30 | 13.82 | $13.75 | 283806 |
| 2026-03-27 | 13.81 | $13.66 | 340522 |
| 2026-03-26 | 13.80 | $13.88 | 219400 |
| 2026-03-25 | 13.80 | $13.95 | 205411 |
| 2026-03-24 | 13.80 | $13.85 | 293824 |
| 2026-03-23 | 13.80 | $14.07 | 304508 |
| 2026-03-20 | 13.78 | $13.63 | 841407 |
| 2026-03-19 | 13.78 | $14.02 | 260500 |
| 2026-03-18 | 13.77 | $13.98 | 301600 |
| 2026-03-17 | 13.77 | $13.86 | 346600 |
| 2026-03-16 | 13.77 | $13.68 | 320300 |
| 2026-03-13 | 13.78 | $13.64 | 610352 |
| 2026-03-12 | 13.80 | $13.57 | 397434 |
| 2026-03-11 | 13.83 | $13.88 | 347130 |
| 2026-03-10 | 13.84 | $13.89 | 371436 |
| 2026-03-09 | 13.87 | $13.79 | 381626 |
| 2026-03-06 | 13.88 | $13.65 | 407752 |
| 2026-03-05 | 13.90 | $13.91 | 426800 |
| 2026-03-04 | 13.90 | $13.86 | 549200 |
| 2026-03-03 | 13.90 | $13.84 | 474500 |
| 2026-03-02 | 13.91 | $13.67 | 448225 |
| 2026-02-27 | 13.93 | $13.42 | 740587 |
| 2026-02-26 | 13.97 | $13.85 | 401300 |
| 2026-02-25 | 13.98 | $13.90 | 907363 |
| 2026-02-24 | 14.01 | $13.79 | 405644 |
| 2026-02-23 | 14.03 | $13.68 | 333500 |
| 2026-02-20 | 14.07 | $13.77 | 373418 |
| 2026-02-19 | 14.12 | $13.78 | 475000 |
| 2026-02-18 | 14.17 | $13.89 | 317906 |
| 2026-02-17 | 14.21 | $13.86 | 348600 |
| 2026-02-13 | 14.25 | $13.97 | 365100 |
| 2026-02-12 | 14.31 | $14.07 | 362646 |
| 2026-02-11 | 14.35 | $14.06 | 302615 |
| 2026-02-10 | 14.37 | $14.22 | 412446 |
| 2026-02-09 | 14.39 | $14.41 | 539200 |
| 2026-02-06 | 14.41 | $14.06 | 482035 |
| 2026-02-05 | 14.44 | $13.97 | 342033 |
| 2026-02-04 | 14.45 | $14.00 | 316300 |
| 2026-02-03 | 14.49 | $13.74 | 390504 |
| 2026-02-02 | 14.54 | $14.02 | 690600 |
| 2026-01-30 | 14.55 | $14.17 | 176600 |
| 2026-01-29 | 14.56 | $14.17 | 198125 |
| 2026-01-28 | 14.59 | $14.09 | 266298 |
| 2026-01-27 | 14.62 | $14.38 | 241200 |
| 2026-01-26 | 14.64 | $14.31 | 264426 |
| 2026-01-23 | 14.66 | $14.55 | 207023 |
| 2026-01-22 | 14.66 | $14.66 | 309329 |
| 2026-01-21 | 14.67 | $14.78 | 377911 |
| 2026-01-20 | 14.69 | $14.67 | 270945 |
| 2026-01-16 | 14.74 | $14.76 | 325811 |
| 2026-01-15 | 14.77 | $15.20 | 291300 |
| 2026-01-14 | 14.77 | $14.80 | 288300 |
| 2026-01-13 | 14.80 | $14.50 | 240800 |
| 2026-01-12 | 14.83 | $14.57 | 297900 |
| 2026-01-09 | 14.87 | $14.70 | 336201 |
| 2026-01-08 | 14.90 | $14.72 | 502512 |
| 2026-01-07 | 14.93 | $14.29 | 289242 |
| 2026-01-06 | 14.98 | $14.67 | 479200 |
| 2026-01-05 | 15.01 | $14.75 | 190600 |
| 2026-01-02 | 15.05 | $14.30 | 330340 |
| 2025-12-31 | 15.12 | $14.32 | 393500 |
| 2025-12-30 | 15.17 | $14.68 | 630808 |
| 2025-12-29 | 15.21 | $14.72 | 251503 |
| 2025-12-26 | 15.25 | $14.78 | 283800 |
| 2025-12-24 | 15.28 | $14.76 | 91000 |
| 2025-12-23 | 15.30 | $14.61 | 299917 |
| 2025-12-22 | 15.31 | $14.84 | 322700 |
| 2025-12-19 | 15.31 | $15.20 | 2.0M |
| 2025-12-18 | 15.28 | $15.56 | 276748 |
| 2025-12-17 | 15.24 | $15.35 | 507311 |
| 2025-12-16 | 15.21 | $15.31 | 476400 |
| 2025-12-15 | 15.18 | $15.30 | 592312 |
| 2025-12-12 | 15.15 | $15.22 | 236023 |
| 2025-12-11 | 15.13 | $15.30 | 225334 |
| 2025-12-10 | 15.10 | $15.40 | 204900 |
| 2025-12-09 | 15.06 | $15.25 | 428300 |
| 2025-12-08 | 15.02 | $15.29 | 468000 |
| 2025-12-05 | 14.96 | $15.34 | 216411 |
| 2025-12-04 | 14.90 | $15.42 | 289000 |
| 2025-12-03 | 14.85 | $15.71 | 281600 |
| 2025-12-02 | 14.78 | $15.44 | 157019 |
| 2025-12-01 | 14.72 | $15.37 | 241538 |
| 2025-11-28 | 14.67 | $15.50 | 90800 |
| 2025-11-26 | 14.61 | $15.34 | 247646 |
| 2025-11-25 | 14.57 | $15.29 | 267732 |
| 2025-11-24 | 14.53 | $14.86 | 300988 |
| 2025-11-21 | 14.51 | $14.76 | 384900 |
| 2025-11-20 | 14.48 | $14.61 | 259120 |
| 2025-11-19 | 14.46 | $14.75 | 353025 |
| 2025-11-18 | 14.42 | $14.78 | 228400 |
| 2025-11-17 | 14.38 | $14.61 | 246539 |
| 2025-11-14 | 14.35 | $14.80 | 243117 |
| 2025-11-13 | 14.29 | $14.71 | 262444 |
| 2025-11-12 | 14.24 | $14.68 | 336808 |
| 2025-11-11 | 14.21 | $14.75 | 488822 |
| 2025-11-10 | 14.17 | $14.31 | 256131 |
| 2025-11-07 | 14.16 | $14.22 | 282030 |
| 2025-11-06 | 14.13 | $14.07 | 300317 |
| 2025-11-05 | 14.10 | $14.41 | 254400 |
| 2025-11-04 | 14.06 | $14.34 | 251380 |
| 2025-11-03 | 14.03 | $14.33 | 349300 |
| 2025-10-31 | 13.99 | $14.36 | 409304 |
| 2025-10-30 | 13.95 | $14.28 | 321231 |
| 2025-10-29 | 13.91 | $14.39 | 340700 |
| 2025-10-28 | 13.85 | $14.54 | 448655 |
| 2025-10-27 | 13.79 | $14.54 | 282600 |
| 2025-10-24 | 13.74 | $14.21 | 244800 |
| 2025-10-23 | 13.72 | $14.06 | 245012 |
| 2025-10-22 | 13.71 | $14.03 | 231306 |
| 2025-10-21 | 13.70 | $14.05 | 463300 |
| 2025-10-20 | 13.69 | $13.85 | 357639 |
| 2025-10-17 | 13.70 | $13.74 | 625900 |
| 2025-10-16 | 13.73 | $13.73 | 448577 |
| 2025-10-15 | 13.76 | $14.04 | 359413 |
| 2025-10-14 | 13.77 | $13.99 | 382002 |
| 2025-10-13 | 13.79 | $13.95 | 419405 |
| 2025-10-10 | 13.81 | $13.60 | 405300 |
| 2025-10-09 | 13.88 | $13.65 | 716500 |
| 2025-10-08 | 13.96 | $13.57 | 267600 |
| 2025-10-07 | 14.04 | $13.59 | 510928 |
| 2025-10-06 | 14.12 | $13.70 | 478923 |
| 2025-10-03 | 14.20 | $13.57 | 379736 |
| 2025-10-02 | 14.28 | $13.44 | 424800 |
| 2025-10-01 | 14.37 | $13.14 | 490425 |
| 2025-09-30 | 14.46 | $13.32 | 593900 |
| 2025-09-29 | 14.55 | $13.61 | 595500 |
| 2025-09-26 | 14.63 | $13.83 | 342400 |
| 2025-09-25 | 14.69 | $13.79 | 337500 |
| 2025-09-24 | 14.75 | $13.81 | 534813 |
| 2025-09-23 | 14.81 | $13.87 | 411066 |
| 2025-09-22 | 14.86 | $14.12 | 351774 |
| 2025-09-19 | 14.91 | $14.27 | 798125 |
| 2025-09-18 | 14.95 | $14.34 | 319100 |
| 2025-09-17 | 14.98 | $14.30 | 239003 |
| 2025-09-16 | 15.03 | $14.27 | 436429 |
| 2025-09-15 | 15.07 | $14.41 | 788047 |
| 2025-09-12 | 15.10 | $15.08 | 266524 |
| 2025-09-11 | 15.12 | $15.12 | 272716 |
| 2025-09-10 | 15.13 | $15.17 | 258900 |
| 2025-09-09 | 15.14 | $15.27 | 298000 |
| 2025-09-08 | 15.13 | $15.26 | 257500 |
| 2025-09-05 | 15.13 | $15.18 | 197204 |
| 2025-09-04 | 15.13 | $15.17 | 204300 |
| 2025-09-03 | 15.15 | $15.10 | 234400 |
| 2025-09-02 | 15.16 | $15.09 | 187926 |
| 2025-08-29 | 15.18 | $15.16 | 138407 |
| 2025-08-28 | 15.19 | $15.03 | 174400 |
| 2025-08-27 | 15.21 | $15.02 | 102217 |
| 2025-08-26 | 15.23 | $14.97 | 94100 |
| 2025-08-25 | 15.27 | $14.90 | 163142 |
| 2025-08-22 | 15.31 | $15.10 | 122920 |
| 2025-08-21 | 15.35 | $15.01 | 89300 |
| 2025-08-20 | 15.40 | $15.03 | 182100 |
| 2025-08-19 | 15.45 | $15.24 | 119946 |
| 2025-08-18 | 15.48 | $15.16 | 125105 |
| 2025-08-15 | 15.52 | $15.03 | 130200 |
| 2025-08-14 | 15.57 | $15.33 | 149500 |
| 2025-08-13 | 15.61 | $15.38 | 214160 |
| 2025-08-12 | 15.65 | $15.27 | 279300 |
| 2025-08-11 | 15.69 | $15.16 | 113728 |
| 2025-08-08 | 15.73 | $15.30 | 122725 |
| 2025-08-07 | 15.77 | $15.23 | 124700 |
| 2025-08-06 | 15.82 | $15.40 | 76900 |
| 2025-08-05 | 15.84 | $15.46 | 131832 |
| 2025-08-04 | 15.85 | $15.41 | 95449 |
| 2025-08-01 | 15.86 | $15.28 | 115612 |
| 2025-07-31 | 15.88 | $15.49 | 87890 |
| 2025-07-30 | 15.88 | $15.46 | 153519 |
| 2025-07-29 | 15.88 | $15.71 | 74720 |
| 2025-07-28 | 15.86 | $15.81 | 107901 |
| 2025-07-25 | 15.85 | $15.92 | 294600 |
| 2025-07-24 | 15.84 | $15.88 | 88000 |
| 2025-07-23 | 15.83 | $16.04 | 96800 |
| 2025-07-22 | 15.82 | $15.96 | 60801 |
| 2025-07-21 | 15.80 | $15.90 | 110042 |
| 2025-07-18 | 15.80 | $15.96 | 123200 |
| 2025-07-17 | 15.78 | $16.24 | 154526 |
| 2025-07-16 | 15.75 | $16.13 | 227401 |
| 2025-07-15 | 15.73 | $15.99 | 118605 |
| 2025-07-14 | 15.71 | $16.07 | 131134 |
| 2025-07-11 | 15.71 | $16.12 | 110403 |
| 2025-07-10 | 15.70 | $16.17 | 258043 |
| 2025-07-09 | 15.68 | $15.78 | 79400 |
| 2025-07-08 | 15.68 | $15.69 | 83300 |
| 2025-07-07 | 15.69 | $15.67 | 200450 |
| 2025-07-03 | 15.69 | $15.66 | 118535 |
| 2025-07-02 | 15.70 | $15.49 | 115200 |
| 2025-07-01 | 15.70 | $15.45 | 134528 |
| 2025-06-30 | 15.72 | $15.26 | 167400 |
| 2025-06-27 | 15.75 | $15.69 | 153300 |
| 2025-06-26 | 15.76 | $15.73 | 54600 |
| 2025-06-25 | 15.77 | $15.68 | 163400 |
| 2025-06-24 | 15.78 | $15.71 | 281927 |
| 2025-06-23 | 15.77 | $15.60 | 281001 |
| 2025-06-20 | 15.79 | $15.88 | 111710 |
| 2025-06-18 | 15.79 | $15.60 | 172400 |
| 2025-06-17 | 15.83 | $15.62 | 108923 |
| 2025-06-16 | 15.86 | $15.64 | 55000 |
| 2025-06-13 | 15.90 | $15.78 | 81800 |
| 2025-06-12 | 15.91 | $15.99 | 84100 |
| 2025-06-11 | 15.92 | $15.81 | 103237 |
| 2025-06-10 | 15.93 | $15.80 | 109503 |
| 2025-06-09 | 15.94 | $15.78 | 165700 |
| 2025-06-06 | 15.94 | $15.89 | 100946 |
| 2025-06-05 | 15.93 | $15.78 | 60170 |
| 2025-06-04 | 15.93 | $15.74 | 87000 |
| 2025-06-03 | 15.94 | $15.66 | 133800 |
| 2025-06-02 | 15.94 | $15.70 | 87701 |
| 2025-05-30 | 15.95 | $15.92 | 63439 |
| 2025-05-29 | 15.94 | $15.90 | 101300 |
| 2025-05-28 | 15.94 | $15.85 | 61063 |
| 2025-05-27 | 15.96 | $15.89 | 139049 |
| 2025-05-23 | 15.97 | $15.62 | 258405 |
| 2025-05-22 | 16.00 | $15.86 | 130125 |
| 2025-05-21 | 16.03 | $15.99 | 166227 |
| 2025-05-20 | 16.03 | $16.31 | 179326 |
| 2025-05-19 | 16.01 | $16.33 | 129627 |
| 2025-05-16 | 15.96 | $16.34 | 132900 |
| 2025-05-15 | 15.93 | $16.11 | 108500 |
| 2025-05-14 | 15.90 | $16.21 | 184420 |
| 2025-05-13 | 15.87 | $15.90 | 97741 |
| 2025-05-12 | 15.83 | $16.03 | 99015 |
| 2025-05-09 | 15.79 | $15.85 | 97926 |
| 2025-05-08 | 15.73 | $15.65 | 99800 |
| 2025-05-07 | 15.72 | $15.83 | 115707 |
| 2025-05-06 | 15.66 | $15.75 | 95700 |
| 2025-05-05 | 15.63 | $15.70 | 108003 |
| 2025-05-02 | 15.64 | $15.99 | 162200 |
| 2025-05-01 | 15.65 | $15.66 | 127944 |
| 2025-04-30 | 15.69 | $15.87 | 79300 |
| 2025-04-29 | 15.70 | $16.22 | 152200 |
| 2025-04-28 | 15.70 | $16.25 | 159724 |
| 2025-04-25 | 15.72 | $16.23 | 101900 |
| 2025-04-24 | 15.74 | $16.28 | 96912 |
| 2025-04-23 | 15.76 | $16.04 | 298126 |
| 2025-04-22 | 15.79 | $15.93 | 273800 |
| 2025-04-21 | 15.83 | $15.38 | 311100 |
| 2025-04-17 | 15.90 | $15.68 | 173800 |
| 2025-04-16 | 15.95 | $15.52 | 188800 |
| 2025-04-15 | 16.01 | $15.56 | 168255 |
| 2025-04-14 | 16.08 | $15.26 | 238726 |
| 2025-04-11 | 16.15 | $15.06 | 245144 |
| 2025-04-10 | 16.23 | $14.82 | 124112 |
| 2025-04-09 | 16.31 | $15.38 | 283200 |
| 2025-04-08 | 16.37 | $14.61 | 330110 |
| 2025-04-07 | 16.46 | $15.24 | 304410 |
| 2025-04-04 | 16.52 | $15.72 | 537629 |
| 2025-04-03 | 16.55 | $16.32 | 106300 |
| 2025-04-02 | 16.54 | $16.37 | 88123 |
| 2025-04-01 | 16.53 | $16.21 | 196200 |
| 2025-03-31 | 16.54 | $16.22 | 145000 |
| 2025-03-28 | 16.58 | $16.51 | 129014 |
| 2025-03-27 | 16.63 | $16.71 | 104200 |
| 2025-03-26 | 16.65 | $16.72 | 78900 |
| 2025-03-25 | 16.69 | $16.64 | 64000 |
| 2025-03-24 | 16.73 | $16.66 | 100749 |
| 2025-03-21 | 16.76 | $16.71 | 114300 |
| 2025-03-20 | 16.79 | $16.77 | 106400 |
| 2025-03-19 | 16.83 | $16.79 | 190230 |
| 2025-03-18 | 16.87 | $16.80 | 201000 |
| 2025-03-17 | 16.92 | $16.74 | 134862 |
| 2025-03-14 | 16.97 | $16.58 | 160800 |
| 2025-03-13 | 17.01 | $16.48 | 135400 |
| 2025-03-12 | 17.05 | $16.52 | 207416 |
| 2025-03-11 | 17.09 | $16.45 | 241500 |
| 2025-03-10 | 17.13 | $16.45 | 400124 |
| 2025-03-07 | 17.16 | $16.39 | 192120 |
| 2025-03-06 | 17.20 | $16.07 | 191649 |
| 2025-03-05 | 17.26 | $16.25 | 294316 |
| 2025-03-04 | 17.32 | $16.43 | 405111 |
| 2025-03-03 | 17.36 | $17.02 | 110800 |
| 2025-02-28 | 17.37 | $17.38 | 87700 |
| 2025-02-27 | 17.36 | $17.23 | 142000 |
| 2025-02-26 | 17.34 | $17.42 | 198224 |
| 2025-02-25 | 17.32 | $17.40 | 207600 |
| 2025-02-24 | 17.31 | $17.29 | 136441 |
| 2025-02-21 | 17.29 | $17.40 | 138600 |
| 2025-02-20 | 17.25 | $17.48 | 115300 |
| 2025-02-19 | 17.22 | $17.55 | 285214 |
| 2025-02-18 | 17.17 | $17.92 | 118504 |
| 2025-02-14 | 17.11 | $17.62 | 91200 |
| 2025-02-13 | 17.07 | $17.42 | 73331 |
| 2025-02-12 | 17.02 | $17.31 | 81000 |
| 2025-02-11 | 16.99 | $17.29 | 94300 |
| 2025-02-10 | 16.95 | $17.21 | 99149 |
| 2025-02-07 | 16.92 | $17.13 | 44600 |
| 2025-02-06 | 16.89 | $17.22 | 39121 |
| 2025-02-05 | 16.87 | $17.29 | 63000 |
| 2025-02-04 | 16.84 | $17.33 | 58300 |
| 2025-02-03 | 16.81 | $17.25 | 70300 |
| 2025-01-31 | 16.78 | $17.30 | 70100 |
| 2025-01-30 | 16.74 | $17.08 | 88300 |
| 2025-01-29 | 16.73 | $16.96 | 91533 |
| 2025-01-28 | 16.72 | $17.02 | 71020 |
| 2025-01-27 | 16.71 | $17.19 | 219534 |
| 2025-01-24 | 16.68 | $16.82 | 171200 |
| 2025-01-23 | 16.67 | $16.69 | 86939 |
| 2025-01-22 | 16.67 | $16.70 | 112115 |
| 2025-01-21 | 16.65 | $16.71 | 217024 |
| 2025-01-17 | 16.64 | $16.69 | 95507 |
| 2025-01-16 | 16.64 | $16.69 | 64715 |
| 2025-01-15 | 16.65 | $16.52 | 66300 |
| 2025-01-14 | 16.67 | $16.65 | 51900 |
| 2025-01-13 | 16.69 | $16.52 | 150709 |
| 2025-01-10 | 16.70 | $16.55 | 94800 |
| 2025-01-08 | 16.72 | $16.70 | 94700 |
| 2025-01-07 | 16.73 | $16.70 | 109912 |
| 2025-01-06 | 16.74 | $16.66 | 91632 |
| 2025-01-03 | 16.75 | $16.76 | 67347 |
| 2025-01-02 | 16.76 | $16.69 | 44511 |
| 2024-12-31 | 16.76 | $16.54 | 47335 |
| 2024-12-30 | 16.78 | $16.91 | 44316 |
| 2024-12-27 | 16.77 | $16.75 | 67747 |
| 2024-12-26 | 16.77 | $16.83 | 60217 |
| 2024-12-24 | 16.75 | $16.58 | 116900 |
| 2024-12-23 | 16.75 | $16.58 | 85900 |
| 2024-12-20 | 16.74 | $16.63 | 177200 |
| 2024-12-19 | 16.73 | $16.43 | 123794 |
| 2024-12-18 | 16.72 | $16.43 | 104500 |
| 2024-12-17 | 16.71 | $16.62 | 161700 |
| 2024-12-16 | 16.70 | $16.93 | 80041 |
| 2024-12-13 | 16.68 | $17.00 | 159100 |
| 2024-12-12 | 16.66 | $16.98 | 71600 |
| 2024-12-11 | 16.64 | $16.78 | 89742 |
| 2024-12-10 | 16.64 | $16.93 | 45743 |
| 2024-12-09 | 16.62 | $16.94 | 68000 |
| 2024-12-06 | 16.59 | $16.76 | 37448 |
| 2024-12-05 | 16.59 | $16.97 | 100300 |
| 2024-12-04 | 16.57 | $16.87 | 96400 |
| 2024-12-03 | 16.54 | $16.71 | 166822 |
| 2024-12-02 | 16.51 | $16.98 | 62228 |
| 2024-11-29 | 16.48 | $16.75 | 135000 |
| 2024-11-27 | 16.46 | $16.60 | 20541 |
| 2024-11-26 | 16.43 | $16.55 | 35102 |
| 2024-11-25 | 16.41 | $16.58 | 67617 |
| 2024-11-22 | 16.38 | $16.45 | 75200 |
| 2024-11-21 | 16.38 | $16.35 | 90300 |
| 2024-11-20 | 16.38 | $16.15 | 153900 |
| 2024-11-19 | 16.38 | $16.25 | 178500 |
| 2024-11-18 | 16.38 | $16.38 | 230096 |
| 2024-11-15 | 16.36 | $16.63 | 47109 |
| 2024-11-14 | 16.33 | $16.55 | 55728 |
| 2024-11-13 | 16.30 | $16.68 | 35245 |
| 2024-11-12 | 16.27 | $16.65 | 40100 |
| 2024-11-11 | 16.24 | $16.50 | 40000 |
| 2024-11-08 | 16.22 | $16.51 | 13700 |
| 2024-11-07 | 16.19 | $16.63 | 32717 |
| 2024-11-06 | 16.16 | $16.65 | 75900 |
| 2024-11-05 | 16.13 | $16.30 | 9400 |
| 2024-11-04 | 16.12 | $16.12 | 12636 |
| 2024-11-01 | 16.11 | $16.29 | 24200 |
| 2024-10-31 | 16.09 | $16.33 | 20201 |
| 2024-10-30 | 16.08 | $16.05 | 40128 |
| 2024-10-29 | 16.08 | $16.06 | 40300 |
| 2024-10-28 | 16.06 | $16.11 | 28200 |
| 2024-10-25 | 16.07 | $16.35 | 17800 |
| 2024-10-24 | 16.06 | $16.36 | 27507 |
| 2024-10-23 | 16.05 | $16.20 | 17900 |
| 2024-10-22 | 16.04 | $16.21 | 19600 |
| 2024-10-21 | 16.04 | $16.10 | 35021 |
| 2024-10-18 | 16.05 | $16.01 | 17900 |
| 2024-10-17 | 16.06 | $15.95 | 24713 |
| 2024-10-16 | 16.08 | $16.03 | 33800 |
| 2024-10-15 | 16.08 | $16.11 | 23237 |
| 2024-10-14 | 16.08 | $15.97 | 17100 |
| 2024-10-11 | 16.09 | $16.04 | 13231 |
| 2024-10-10 | 16.10 | $15.99 | 17642 |
| 2024-10-09 | 16.11 | $16.04 | 17400 |
| 2024-10-08 | 16.12 | $16.05 | 15500 |
| 2024-10-07 | 16.13 | $15.93 | 12507 |
| 2024-10-04 | 16.14 | $15.98 | 24985 |
| 2024-10-03 | 16.14 | $16.02 | 39900 |
| 2024-10-02 | 16.15 | $15.99 | 30620 |
| 2024-10-01 | 16.15 | $15.85 | 52807 |
| 2024-09-30 | 16.17 | $16.21 | 35044 |
| 2024-09-27 | 16.17 | $16.23 | 13400 |
| 2024-09-26 | 16.18 | $16.15 | 16006 |
| 2024-09-25 | 16.18 | $16.01 | 19935 |
| 2024-09-24 | 16.19 | $16.18 | 12400 |
| 2024-09-23 | 16.19 | $16.25 | 7400 |
| 2024-09-20 | 16.20 | $16.24 | 9200 |
| 2024-09-19 | 16.19 | $16.25 | 19818 |
| 2024-09-18 | 16.17 | $16.14 | 20500 |
| 2024-09-17 | 16.17 | $15.99 | 28015 |
| 2024-09-16 | 16.18 | $16.21 | 27615 |
| 2024-09-13 | 16.18 | $16.27 | 6520 |
| 2024-09-12 | 16.17 | $16.23 | 10100 |
| 2024-09-11 | 16.15 | $16.22 | 16840 |
| 2024-09-10 | 16.14 | $16.17 | 9500 |
| 2024-09-09 | 16.12 | $16.16 | 18244 |
| 2024-09-06 | 16.11 | $16.05 | 16300 |
| 2024-09-05 | 16.10 | $16.12 | 15510 |
| 2024-09-04 | 16.08 | $16.14 | 16921 |
| 2024-09-03 | 16.07 | $16.23 | 15246 |
| 2024-08-30 | 16.06 | $16.25 | 23215 |
| 2024-08-29 | 16.05 | $16.29 | 42232 |
| 2024-08-28 | 16.05 | $16.20 | 13400 |
| 2024-08-27 | 16.06 | $16.22 | 17900 |
| 2024-08-26 | 16.05 | $16.15 | 46945 |
| 2024-08-23 | 16.05 | $16.37 | 30700 |
| 2024-08-22 | 16.05 | $16.06 | 28400 |
| 2024-08-21 | 16.05 | $16.01 | 51800 |
| 2024-08-20 | 16.06 | $16.01 | 37107 |
| 2024-08-19 | 16.07 | $16.22 | 28100 |
| 2024-08-16 | 16.06 | $16.20 | 35700 |
| 2024-08-15 | 16.06 | $16.00 | 31300 |
| 2024-08-14 | 16.06 | $15.99 | 11914 |
| 2024-08-13 | 16.06 | $15.93 | 42800 |
| 2024-08-12 | 16.07 | $15.86 | 49000 |
| 2024-08-09 | 16.08 | $15.98 | 47020 |
| 2024-08-08 | 16.08 | $15.70 | 64400 |
| 2024-08-07 | 16.09 | $15.80 | 40000 |
| 2024-08-06 | 16.10 | $15.96 | 53919 |
| 2024-08-05 | 16.10 | $15.98 | 36846 |
| 2024-08-02 | 16.12 | $16.13 | 28100 |
| 2024-08-01 | 16.13 | $16.24 | 17500 |
| 2024-07-31 | 16.14 | $16.31 | 41746 |
| 2024-07-30 | 16.13 | $16.10 | 43925 |
| 2024-07-29 | 16.12 | $16.23 | 40000 |
| 2024-07-26 | 16.11 | $16.29 | 65100 |
| 2024-07-25 | 16.11 | $16.00 | 98200 |
| 2024-07-24 | 16.14 | $16.20 | 50944 |
| 2024-07-23 | 16.15 | $16.18 | 60900 |
| 2024-07-22 | 16.16 | $16.18 | 11518 |
| 2024-07-19 | 16.16 | $16.15 | 41239 |
| 2024-07-18 | 16.18 | $15.96 | 43719 |
| 2024-07-17 | 16.21 | $16.11 | 28711 |
| 2024-07-16 | 16.23 | $16.13 | 38835 |
| 2024-07-15 | 16.23 | $15.99 | 43111 |
| 2024-07-12 | 16.23 | $15.95 | 21318 |
| 2024-07-11 | 16.26 | $15.91 | 23300 |
| 2024-07-10 | 16.28 | $15.95 | 45305 |
| 2024-07-09 | 16.29 | $16.10 | 18700 |
| 2024-07-08 | 16.29 | $16.32 | 16513 |
| 2024-07-05 | 16.27 | $16.27 | 9200 |
| 2024-07-03 | 16.26 | $16.40 | 121838 |
| 2024-07-02 | 16.24 | $16.18 | 34319 |
| 2024-07-01 | 16.24 | $15.96 | 66800 |
| 2024-06-28 | 16.24 | $15.95 | 115007 |
| 2024-06-27 | 16.24 | $16.40 | 48726 |
| 2024-06-26 | 16.22 | $16.44 | 54107 |
| 2024-06-25 | 16.21 | $16.42 | 24500 |
| 2024-06-24 | 16.19 | $16.35 | 27700 |
| 2024-06-21 | 16.18 | $16.35 | 25540 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.72
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.61
Average
15.39
Maximum
17.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 13.72 | $13.68 | 16451 |
| 2026-08-12 | 13.73 | $13.60 | 303228 |
| 2026-08-11 | 13.74 | $13.75 | 378306 |
| 2026-08-10 | 13.74 | $13.97 | 725600 |
| 2026-08-07 | 13.71 | $14.12 | 461800 |
| 2026-08-06 | 13.67 | $13.88 | 353707 |
| 2026-08-05 | 13.65 | $13.69 | 260400 |
| 2026-08-04 | 13.65 | $13.90 | 407400 |
| 2026-08-03 | 13.62 | $13.67 | 323400 |
| 2026-07-31 | 13.61 | $13.30 | 360235 |
| 2026-07-30 | 13.65 | $13.47 | 351100 |
| 2026-07-29 | 13.67 | $13.52 | 403125 |
| 2026-07-28 | 13.68 | $13.80 | 182400 |
| 2026-07-27 | 13.67 | $13.61 | 444012 |
| 2026-07-24 | 13.67 | $13.45 | 319949 |
| 2026-07-23 | 13.70 | $13.35 | 390500 |
| 2026-07-22 | 13.73 | $13.38 | 313500 |
| 2026-07-21 | 13.77 | $13.60 | 156300 |
| 2026-07-20 | 13.79 | $13.56 | 357059 |
| 2026-07-17 | 13.81 | $13.71 | 332006 |
| 2026-07-16 | 13.83 | $13.92 | 307605 |
| 2026-07-15 | 13.82 | $13.77 | 324700 |
| 2026-07-14 | 13.82 | $13.78 | 475502 |
| 2026-07-13 | 13.82 | $13.74 | 195202 |
| 2026-07-10 | 13.83 | $13.74 | 155639 |
| 2026-07-09 | 13.84 | $13.56 | 219633 |
| 2026-07-08 | 13.87 | $13.61 | 235530 |
| 2026-07-07 | 13.90 | $13.62 | 250629 |
| 2026-07-06 | 13.93 | $13.63 | 342000 |
| 2026-07-02 | 13.96 | $13.59 | 333816 |
| 2026-07-01 | 14.00 | $13.68 | 210070 |
| 2026-06-30 | 14.04 | $13.53 | 410100 |
| 2026-06-29 | 14.09 | $13.96 | 382429 |
| 2026-06-26 | 14.10 | $13.83 | 197801 |
| 2026-06-25 | 14.13 | $13.65 | 432400 |
| 2026-06-24 | 14.18 | $13.58 | 456000 |
| 2026-06-23 | 14.24 | $13.75 | 302000 |
| 2026-06-22 | 14.30 | $13.71 | 302942 |
| 2026-06-18 | 14.36 | $13.82 | 302107 |
| 2026-06-17 | 14.41 | $13.83 | 259129 |
| 2026-06-16 | 14.48 | $14.01 | 377815 |
| 2026-06-15 | 14.53 | $14.03 | 386300 |
| 2026-06-12 | 14.58 | $14.52 | 330200 |
| 2026-06-11 | 14.58 | $14.45 | 227647 |
| 2026-06-10 | 14.60 | $14.53 | 238249 |
| 2026-06-09 | 14.60 | $14.43 | 187430 |
| 2026-06-08 | 14.62 | $14.52 | 408300 |
| 2026-06-05 | 14.63 | $14.34 | 197516 |
| 2026-06-04 | 14.66 | $14.53 | 356028 |
| 2026-06-03 | 14.68 | $14.18 | 271930 |
| 2026-06-02 | 14.73 | $14.65 | 167036 |
| 2026-06-01 | 14.74 | $14.87 | 182800 |
| 2026-05-29 | 14.73 | $14.79 | 377935 |
| 2026-05-28 | 14.72 | $14.77 | 313600 |
| 2026-05-27 | 14.71 | $14.84 | 173310 |
| 2026-05-26 | 14.70 | $14.80 | 129641 |
| 2026-05-22 | 14.69 | $14.58 | 162800 |
| 2026-05-21 | 14.70 | $14.65 | 170700 |
| 2026-05-20 | 14.71 | $14.78 | 152500 |
| 2026-05-19 | 14.70 | $14.48 | 142600 |
| 2026-05-18 | 14.72 | $14.63 | 224034 |
| 2026-05-15 | 14.73 | $14.69 | 148200 |
| 2026-05-14 | 14.74 | $14.77 | 185906 |
| 2026-05-13 | 14.73 | $14.79 | 228828 |
| 2026-05-12 | 14.73 | $15.15 | 229300 |
| 2026-05-11 | 14.68 | $14.60 | 195920 |
| 2026-05-08 | 14.69 | $14.87 | 378236 |
| 2026-05-07 | 14.67 | $15.21 | 190234 |
| 2026-05-06 | 14.62 | $15.28 | 1.0M |
| 2026-05-05 | 14.55 | $15.11 | 246813 |
| 2026-05-04 | 14.49 | $15.18 | 258432 |
| 2026-05-01 | 14.42 | $15.09 | 241719 |
| 2026-04-30 | 14.34 | $14.90 | 200212 |
| 2026-04-29 | 14.29 | $14.44 | 169080 |
| 2026-04-28 | 14.27 | $14.60 | 207543 |
| 2026-04-27 | 14.24 | $14.38 | 265400 |
| 2026-04-24 | 14.22 | $14.25 | 187936 |
| 2026-04-23 | 14.22 | $14.12 | 262500 |
| 2026-04-22 | 14.23 | $14.43 | 318800 |
| 2026-04-21 | 14.21 | $14.29 | 360800 |
| 2026-04-20 | 14.20 | $14.66 | 301901 |
| 2026-04-17 | 14.15 | $14.65 | 346906 |
| 2026-04-16 | 14.10 | $14.49 | 297000 |
| 2026-04-15 | 14.05 | $14.62 | 345600 |
| 2026-04-14 | 13.99 | $14.49 | 294027 |
| 2026-04-13 | 13.94 | $14.25 | 231100 |
| 2026-04-10 | 13.91 | $14.00 | 154200 |
| 2026-04-09 | 13.90 | $14.07 | 259600 |
| 2026-04-08 | 13.88 | $14.05 | 286100 |
| 2026-04-07 | 13.86 | $13.98 | 269443 |
| 2026-04-06 | 13.85 | $14.09 | 347600 |
| 2026-04-02 | 13.83 | $13.93 | 391000 |
| 2026-04-01 | 13.82 | $13.73 | 358607 |
| 2026-03-31 | 13.82 | $13.72 | 437462 |
| 2026-03-30 | 13.84 | $13.75 | 283806 |
| 2026-03-27 | 13.84 | $13.66 | 340522 |
| 2026-03-26 | 13.86 | $13.88 | 219400 |
| 2026-03-25 | 13.86 | $13.95 | 205411 |
| 2026-03-24 | 13.85 | $13.85 | 293824 |
| 2026-03-23 | 13.85 | $14.07 | 304508 |
| 2026-03-20 | 13.83 | $13.63 | 841407 |
| 2026-03-19 | 13.85 | $14.02 | 260500 |
| 2026-03-18 | 13.83 | $13.98 | 301600 |
| 2026-03-17 | 13.82 | $13.86 | 346600 |
| 2026-03-16 | 13.81 | $13.68 | 320300 |
| 2026-03-13 | 13.83 | $13.64 | 610352 |
| 2026-03-12 | 13.85 | $13.57 | 397434 |
| 2026-03-11 | 13.88 | $13.88 | 347130 |
| 2026-03-10 | 13.88 | $13.89 | 371436 |
| 2026-03-09 | 13.88 | $13.79 | 381626 |
| 2026-03-06 | 13.88 | $13.65 | 407752 |
| 2026-03-05 | 13.91 | $13.91 | 426800 |
| 2026-03-04 | 13.91 | $13.86 | 549200 |
| 2026-03-03 | 13.91 | $13.84 | 474500 |
| 2026-03-02 | 13.92 | $13.67 | 448225 |
| 2026-02-27 | 13.95 | $13.42 | 740587 |
| 2026-02-26 | 14.00 | $13.85 | 401300 |
| 2026-02-25 | 14.02 | $13.90 | 907363 |
| 2026-02-24 | 14.03 | $13.79 | 405644 |
| 2026-02-23 | 14.06 | $13.68 | 333500 |
| 2026-02-20 | 14.10 | $13.77 | 373418 |
| 2026-02-19 | 14.13 | $13.78 | 475000 |
| 2026-02-18 | 14.17 | $13.89 | 317906 |
| 2026-02-17 | 14.20 | $13.86 | 348600 |
| 2026-02-13 | 14.24 | $13.97 | 365100 |
| 2026-02-12 | 14.27 | $14.07 | 362646 |
| 2026-02-11 | 14.29 | $14.06 | 302615 |
| 2026-02-10 | 14.31 | $14.22 | 412446 |
| 2026-02-09 | 14.32 | $14.41 | 539200 |
| 2026-02-06 | 14.31 | $14.06 | 482035 |
| 2026-02-05 | 14.34 | $13.97 | 342033 |
| 2026-02-04 | 14.37 | $14.00 | 316300 |
| 2026-02-03 | 14.41 | $13.74 | 390504 |
| 2026-02-02 | 14.48 | $14.02 | 690600 |
| 2026-01-30 | 14.53 | $14.17 | 176600 |
| 2026-01-29 | 14.57 | $14.17 | 198125 |
| 2026-01-28 | 14.61 | $14.09 | 266298 |
| 2026-01-27 | 14.67 | $14.38 | 241200 |
| 2026-01-26 | 14.70 | $14.31 | 264426 |
| 2026-01-23 | 14.74 | $14.55 | 207023 |
| 2026-01-22 | 14.76 | $14.66 | 309329 |
| 2026-01-21 | 14.77 | $14.78 | 377911 |
| 2026-01-20 | 14.77 | $14.67 | 270945 |
| 2026-01-16 | 14.78 | $14.76 | 325811 |
| 2026-01-15 | 14.78 | $15.20 | 291300 |
| 2026-01-14 | 14.74 | $14.80 | 288300 |
| 2026-01-13 | 14.73 | $14.50 | 240800 |
| 2026-01-12 | 14.76 | $14.57 | 297900 |
| 2026-01-09 | 14.77 | $14.70 | 336201 |
| 2026-01-08 | 14.78 | $14.72 | 502512 |
| 2026-01-07 | 14.79 | $14.29 | 289242 |
| 2026-01-06 | 14.84 | $14.67 | 479200 |
| 2026-01-05 | 14.86 | $14.75 | 190600 |
| 2026-01-02 | 14.87 | $14.30 | 330340 |
| 2025-12-31 | 14.93 | $14.32 | 393500 |
| 2025-12-30 | 15.00 | $14.68 | 630808 |
| 2025-12-29 | 15.03 | $14.72 | 251503 |
| 2025-12-26 | 15.06 | $14.78 | 283800 |
| 2025-12-24 | 15.09 | $14.76 | 91000 |
| 2025-12-23 | 15.13 | $14.61 | 299917 |
| 2025-12-22 | 15.18 | $14.84 | 322700 |
| 2025-12-19 | 15.22 | $15.20 | 2.0M |
| 2025-12-18 | 15.22 | $15.56 | 276748 |
| 2025-12-17 | 15.18 | $15.35 | 507311 |
| 2025-12-16 | 15.16 | $15.31 | 476400 |
| 2025-12-15 | 15.15 | $15.30 | 592312 |
| 2025-12-12 | 15.13 | $15.22 | 236023 |
| 2025-12-11 | 15.12 | $15.30 | 225334 |
| 2025-12-10 | 15.11 | $15.40 | 204900 |
| 2025-12-09 | 15.07 | $15.25 | 428300 |
| 2025-12-08 | 15.06 | $15.29 | 468000 |
| 2025-12-05 | 15.03 | $15.34 | 216411 |
| 2025-12-04 | 15.00 | $15.42 | 289000 |
| 2025-12-03 | 14.95 | $15.71 | 281600 |
| 2025-12-02 | 14.88 | $15.44 | 157019 |
| 2025-12-01 | 14.82 | $15.37 | 241538 |
| 2025-11-28 | 14.76 | $15.50 | 90800 |
| 2025-11-26 | 14.68 | $15.34 | 247646 |
| 2025-11-25 | 14.61 | $15.29 | 267732 |
| 2025-11-24 | 14.54 | $14.86 | 300988 |
| 2025-11-21 | 14.50 | $14.76 | 384900 |
| 2025-11-20 | 14.48 | $14.61 | 259120 |
| 2025-11-19 | 14.46 | $14.75 | 353025 |
| 2025-11-18 | 14.43 | $14.78 | 228400 |
| 2025-11-17 | 14.40 | $14.61 | 246539 |
| 2025-11-14 | 14.37 | $14.80 | 243117 |
| 2025-11-13 | 14.33 | $14.71 | 262444 |
| 2025-11-12 | 14.29 | $14.68 | 336808 |
| 2025-11-11 | 14.25 | $14.75 | 488822 |
| 2025-11-10 | 14.19 | $14.31 | 256131 |
| 2025-11-07 | 14.18 | $14.22 | 282030 |
| 2025-11-06 | 14.18 | $14.07 | 300317 |
| 2025-11-05 | 14.19 | $14.41 | 254400 |
| 2025-11-04 | 14.17 | $14.34 | 251380 |
| 2025-11-03 | 14.15 | $14.33 | 349300 |
| 2025-10-31 | 14.13 | $14.36 | 409304 |
| 2025-10-30 | 14.11 | $14.28 | 321231 |
| 2025-10-29 | 14.09 | $14.39 | 340700 |
| 2025-10-28 | 14.05 | $14.54 | 448655 |
| 2025-10-27 | 14.00 | $14.54 | 282600 |
| 2025-10-24 | 13.95 | $14.21 | 244800 |
| 2025-10-23 | 13.92 | $14.06 | 245012 |
| 2025-10-22 | 13.91 | $14.03 | 231306 |
| 2025-10-21 | 13.89 | $14.05 | 463300 |
| 2025-10-20 | 13.88 | $13.85 | 357639 |
| 2025-10-17 | 13.88 | $13.74 | 625900 |
| 2025-10-16 | 13.89 | $13.73 | 448577 |
| 2025-10-15 | 13.91 | $14.04 | 359413 |
| 2025-10-14 | 13.90 | $13.99 | 382002 |
| 2025-10-13 | 13.89 | $13.95 | 419405 |
| 2025-10-10 | 13.88 | $13.60 | 405300 |
| 2025-10-09 | 13.91 | $13.65 | 716500 |
| 2025-10-08 | 13.94 | $13.57 | 267600 |
| 2025-10-07 | 13.97 | $13.59 | 510928 |
| 2025-10-06 | 14.01 | $13.70 | 478923 |
| 2025-10-03 | 14.05 | $13.57 | 379736 |
| 2025-10-02 | 14.10 | $13.44 | 424800 |
| 2025-10-01 | 14.17 | $13.14 | 490425 |
| 2025-09-30 | 14.28 | $13.32 | 593900 |
| 2025-09-29 | 14.38 | $13.61 | 595500 |
| 2025-09-26 | 14.46 | $13.83 | 342400 |
| 2025-09-25 | 14.52 | $13.79 | 337500 |
| 2025-09-24 | 14.60 | $13.81 | 534813 |
| 2025-09-23 | 14.68 | $13.87 | 411066 |
| 2025-09-22 | 14.77 | $14.12 | 351774 |
| 2025-09-19 | 14.84 | $14.27 | 798125 |
| 2025-09-18 | 14.90 | $14.34 | 319100 |
| 2025-09-17 | 14.96 | $14.30 | 239003 |
| 2025-09-16 | 15.02 | $14.27 | 436429 |
| 2025-09-15 | 15.10 | $14.41 | 788047 |
| 2025-09-12 | 15.18 | $15.08 | 266524 |
| 2025-09-11 | 15.19 | $15.12 | 272716 |
| 2025-09-10 | 15.19 | $15.17 | 258900 |
| 2025-09-09 | 15.20 | $15.27 | 298000 |
| 2025-09-08 | 15.19 | $15.26 | 257500 |
| 2025-09-05 | 15.18 | $15.18 | 197204 |
| 2025-09-04 | 15.18 | $15.17 | 204300 |
| 2025-09-03 | 15.18 | $15.10 | 234400 |
| 2025-09-02 | 15.19 | $15.09 | 187926 |
| 2025-08-29 | 15.20 | $15.16 | 138407 |
| 2025-08-28 | 15.21 | $15.03 | 174400 |
| 2025-08-27 | 15.22 | $15.02 | 102217 |
| 2025-08-26 | 15.25 | $14.97 | 94100 |
| 2025-08-25 | 15.27 | $14.90 | 163142 |
| 2025-08-22 | 15.31 | $15.10 | 122920 |
| 2025-08-21 | 15.34 | $15.01 | 89300 |
| 2025-08-20 | 15.37 | $15.03 | 182100 |
| 2025-08-19 | 15.41 | $15.24 | 119946 |
| 2025-08-18 | 15.42 | $15.16 | 125105 |
| 2025-08-15 | 15.45 | $15.03 | 130200 |
| 2025-08-14 | 15.50 | $15.33 | 149500 |
| 2025-08-13 | 15.51 | $15.38 | 214160 |
| 2025-08-12 | 15.53 | $15.27 | 279300 |
| 2025-08-11 | 15.56 | $15.16 | 113728 |
| 2025-08-08 | 15.60 | $15.30 | 122725 |
| 2025-08-07 | 15.63 | $15.23 | 124700 |
| 2025-08-06 | 15.67 | $15.40 | 76900 |
| 2025-08-05 | 15.70 | $15.46 | 131832 |
| 2025-08-04 | 15.72 | $15.41 | 95449 |
| 2025-08-01 | 15.76 | $15.28 | 115612 |
| 2025-07-31 | 15.81 | $15.49 | 87890 |
| 2025-07-30 | 15.84 | $15.46 | 153519 |
| 2025-07-29 | 15.88 | $15.71 | 74720 |
| 2025-07-28 | 15.90 | $15.81 | 107901 |
| 2025-07-25 | 15.91 | $15.92 | 294600 |
| 2025-07-24 | 15.91 | $15.88 | 88000 |
| 2025-07-23 | 15.91 | $16.04 | 96800 |
| 2025-07-22 | 15.90 | $15.96 | 60801 |
| 2025-07-21 | 15.89 | $15.90 | 110042 |
| 2025-07-18 | 15.89 | $15.96 | 123200 |
| 2025-07-17 | 15.88 | $16.24 | 154526 |
| 2025-07-16 | 15.84 | $16.13 | 227401 |
| 2025-07-15 | 15.81 | $15.99 | 118605 |
| 2025-07-14 | 15.79 | $16.07 | 131134 |
| 2025-07-11 | 15.76 | $16.12 | 110403 |
| 2025-07-10 | 15.73 | $16.17 | 258043 |
| 2025-07-09 | 15.68 | $15.78 | 79400 |
| 2025-07-08 | 15.67 | $15.69 | 83300 |
| 2025-07-07 | 15.67 | $15.67 | 200450 |
| 2025-07-03 | 15.67 | $15.66 | 118535 |
| 2025-07-02 | 15.67 | $15.49 | 115200 |
| 2025-07-01 | 15.69 | $15.45 | 134528 |
| 2025-06-30 | 15.71 | $15.26 | 167400 |
| 2025-06-27 | 15.76 | $15.69 | 153300 |
| 2025-06-26 | 15.77 | $15.73 | 54600 |
| 2025-06-25 | 15.77 | $15.68 | 163400 |
| 2025-06-24 | 15.78 | $15.71 | 281927 |
| 2025-06-23 | 15.79 | $15.60 | 281001 |
| 2025-06-20 | 15.80 | $15.88 | 111710 |
| 2025-06-18 | 15.80 | $15.60 | 172400 |
| 2025-06-17 | 15.82 | $15.62 | 108923 |
| 2025-06-16 | 15.84 | $15.64 | 55000 |
| 2025-06-13 | 15.86 | $15.78 | 81800 |
| 2025-06-12 | 15.87 | $15.99 | 84100 |
| 2025-06-11 | 15.85 | $15.81 | 103237 |
| 2025-06-10 | 15.86 | $15.80 | 109503 |
| 2025-06-09 | 15.87 | $15.78 | 165700 |
| 2025-06-06 | 15.87 | $15.89 | 100946 |
| 2025-06-05 | 15.87 | $15.78 | 60170 |
| 2025-06-04 | 15.88 | $15.74 | 87000 |
| 2025-06-03 | 15.90 | $15.66 | 133800 |
| 2025-06-02 | 15.92 | $15.70 | 87701 |
| 2025-05-30 | 15.95 | $15.92 | 63439 |
| 2025-05-29 | 15.95 | $15.90 | 101300 |
| 2025-05-28 | 15.95 | $15.85 | 61063 |
| 2025-05-27 | 15.96 | $15.89 | 139049 |
| 2025-05-23 | 15.97 | $15.62 | 258405 |
| 2025-05-22 | 16.01 | $15.86 | 130125 |
| 2025-05-21 | 16.03 | $15.99 | 166227 |
| 2025-05-20 | 16.03 | $16.31 | 179326 |
| 2025-05-19 | 16.00 | $16.33 | 129627 |
| 2025-05-16 | 15.96 | $16.34 | 132900 |
| 2025-05-15 | 15.92 | $16.11 | 108500 |
| 2025-05-14 | 15.91 | $16.21 | 184420 |
| 2025-05-13 | 15.87 | $15.90 | 97741 |
| 2025-05-12 | 15.87 | $16.03 | 99015 |
| 2025-05-09 | 15.85 | $15.85 | 97926 |
| 2025-05-08 | 15.85 | $15.65 | 99800 |
| 2025-05-07 | 15.88 | $15.83 | 115707 |
| 2025-05-06 | 15.88 | $15.75 | 95700 |
| 2025-05-05 | 15.89 | $15.70 | 108003 |
| 2025-05-02 | 15.91 | $15.99 | 162200 |
| 2025-05-01 | 15.91 | $15.66 | 127944 |
| 2025-04-30 | 15.93 | $15.87 | 79300 |
| 2025-04-29 | 15.94 | $16.22 | 152200 |
| 2025-04-28 | 15.91 | $16.25 | 159724 |
| 2025-04-25 | 15.87 | $16.23 | 101900 |
| 2025-04-24 | 15.84 | $16.28 | 96912 |
| 2025-04-23 | 15.79 | $16.04 | 298126 |
| 2025-04-22 | 15.76 | $15.93 | 273800 |
| 2025-04-21 | 15.75 | $15.38 | 311100 |
| 2025-04-17 | 15.78 | $15.68 | 173800 |
| 2025-04-16 | 15.80 | $15.52 | 188800 |
| 2025-04-15 | 15.82 | $15.56 | 168255 |
| 2025-04-14 | 15.85 | $15.26 | 238726 |
| 2025-04-11 | 15.91 | $15.06 | 245144 |
| 2025-04-10 | 16.00 | $14.82 | 124112 |
| 2025-04-09 | 16.13 | $15.38 | 283200 |
| 2025-04-08 | 16.21 | $14.61 | 330110 |
| 2025-04-07 | 16.38 | $15.24 | 304410 |
| 2025-04-04 | 16.50 | $15.72 | 537629 |
| 2025-04-03 | 16.58 | $16.32 | 106300 |
| 2025-04-02 | 16.60 | $16.37 | 88123 |
| 2025-04-01 | 16.63 | $16.21 | 196200 |
| 2025-03-31 | 16.67 | $16.22 | 145000 |
| 2025-03-28 | 16.72 | $16.51 | 129014 |
| 2025-03-27 | 16.74 | $16.71 | 104200 |
| 2025-03-26 | 16.75 | $16.72 | 78900 |
| 2025-03-25 | 16.75 | $16.64 | 64000 |
| 2025-03-24 | 16.76 | $16.66 | 100749 |
| 2025-03-21 | 16.77 | $16.71 | 114300 |
| 2025-03-20 | 16.78 | $16.77 | 106400 |
| 2025-03-19 | 16.78 | $16.79 | 190230 |
| 2025-03-18 | 16.78 | $16.80 | 201000 |
| 2025-03-17 | 16.77 | $16.74 | 134862 |
| 2025-03-14 | 16.78 | $16.58 | 160800 |
| 2025-03-13 | 16.80 | $16.48 | 135400 |
| 2025-03-12 | 16.83 | $16.52 | 207416 |
| 2025-03-11 | 16.86 | $16.45 | 241500 |
| 2025-03-10 | 16.91 | $16.45 | 400124 |
| 2025-03-07 | 16.95 | $16.39 | 192120 |
| 2025-03-06 | 17.01 | $16.07 | 191649 |
| 2025-03-05 | 17.11 | $16.25 | 294316 |
| 2025-03-04 | 17.20 | $16.43 | 405111 |
| 2025-03-03 | 17.28 | $17.02 | 110800 |
| 2025-02-28 | 17.31 | $17.38 | 87700 |
| 2025-02-27 | 17.31 | $17.23 | 142000 |
| 2025-02-26 | 17.31 | $17.42 | 198224 |
| 2025-02-25 | 17.30 | $17.40 | 207600 |
| 2025-02-24 | 17.29 | $17.29 | 136441 |
| 2025-02-21 | 17.29 | $17.40 | 138600 |
| 2025-02-20 | 17.28 | $17.48 | 115300 |
| 2025-02-19 | 17.26 | $17.55 | 285214 |
| 2025-02-18 | 17.23 | $17.92 | 118504 |
| 2025-02-14 | 17.16 | $17.62 | 91200 |
| 2025-02-13 | 17.11 | $17.42 | 73331 |
| 2025-02-12 | 17.07 | $17.31 | 81000 |
| 2025-02-11 | 17.05 | $17.29 | 94300 |
| 2025-02-10 | 17.02 | $17.21 | 99149 |
| 2025-02-07 | 17.00 | $17.13 | 44600 |
| 2025-02-06 | 16.99 | $17.22 | 39121 |
| 2025-02-05 | 16.97 | $17.29 | 63000 |
| 2025-02-04 | 16.93 | $17.33 | 58300 |
| 2025-02-03 | 16.89 | $17.25 | 70300 |
| 2025-01-31 | 16.85 | $17.30 | 70100 |
| 2025-01-30 | 16.81 | $17.08 | 88300 |
| 2025-01-29 | 16.78 | $16.96 | 91533 |
| 2025-01-28 | 16.76 | $17.02 | 71020 |
| 2025-01-27 | 16.73 | $17.19 | 219534 |
| 2025-01-24 | 16.68 | $16.82 | 171200 |
| 2025-01-23 | 16.67 | $16.69 | 86939 |
| 2025-01-22 | 16.67 | $16.70 | 112115 |
| 2025-01-21 | 16.66 | $16.71 | 217024 |
| 2025-01-17 | 16.66 | $16.69 | 95507 |
| 2025-01-16 | 16.65 | $16.69 | 64715 |
| 2025-01-15 | 16.65 | $16.52 | 66300 |
| 2025-01-14 | 16.66 | $16.65 | 51900 |
| 2025-01-13 | 16.67 | $16.52 | 150709 |
| 2025-01-10 | 16.68 | $16.55 | 94800 |
| 2025-01-08 | 16.69 | $16.70 | 94700 |
| 2025-01-07 | 16.69 | $16.70 | 109912 |
| 2025-01-06 | 16.69 | $16.66 | 91632 |
| 2025-01-03 | 16.70 | $16.76 | 67347 |
| 2025-01-02 | 16.69 | $16.69 | 44511 |
| 2024-12-31 | 16.69 | $16.54 | 47335 |
| 2024-12-30 | 16.71 | $16.91 | 44316 |
| 2024-12-27 | 16.69 | $16.75 | 67747 |
| 2024-12-26 | 16.68 | $16.83 | 60217 |
| 2024-12-24 | 16.66 | $16.58 | 116900 |
| 2024-12-23 | 16.67 | $16.58 | 85900 |
| 2024-12-20 | 16.68 | $16.63 | 177200 |
| 2024-12-19 | 16.69 | $16.43 | 123794 |
| 2024-12-18 | 16.71 | $16.43 | 104500 |
| 2024-12-17 | 16.74 | $16.62 | 161700 |
| 2024-12-16 | 16.76 | $16.93 | 80041 |
| 2024-12-13 | 16.74 | $17.00 | 159100 |
| 2024-12-12 | 16.71 | $16.98 | 71600 |
| 2024-12-11 | 16.68 | $16.78 | 89742 |
| 2024-12-10 | 16.67 | $16.93 | 45743 |
| 2024-12-09 | 16.64 | $16.94 | 68000 |
| 2024-12-06 | 16.61 | $16.76 | 37448 |
| 2024-12-05 | 16.60 | $16.97 | 100300 |
| 2024-12-04 | 16.56 | $16.87 | 96400 |
| 2024-12-03 | 16.53 | $16.71 | 166822 |
| 2024-12-02 | 16.51 | $16.98 | 62228 |
| 2024-11-29 | 16.46 | $16.75 | 135000 |
| 2024-11-27 | 16.42 | $16.60 | 20541 |
| 2024-11-26 | 16.41 | $16.55 | 35102 |
| 2024-11-25 | 16.39 | $16.58 | 67617 |
| 2024-11-22 | 16.37 | $16.45 | 75200 |
| 2024-11-21 | 16.36 | $16.35 | 90300 |
| 2024-11-20 | 16.36 | $16.15 | 153900 |
| 2024-11-19 | 16.39 | $16.25 | 178500 |
| 2024-11-18 | 16.40 | $16.38 | 230096 |
| 2024-11-15 | 16.40 | $16.63 | 47109 |
| 2024-11-14 | 16.38 | $16.55 | 55728 |
| 2024-11-13 | 16.36 | $16.68 | 35245 |
| 2024-11-12 | 16.33 | $16.65 | 40100 |
| 2024-11-11 | 16.29 | $16.50 | 40000 |
| 2024-11-08 | 16.27 | $16.51 | 13700 |
| 2024-11-07 | 16.25 | $16.63 | 32717 |
| 2024-11-06 | 16.21 | $16.65 | 75900 |
| 2024-11-05 | 16.16 | $16.30 | 9400 |
| 2024-11-04 | 16.15 | $16.12 | 12636 |
| 2024-11-01 | 16.15 | $16.29 | 24200 |
| 2024-10-31 | 16.13 | $16.33 | 20201 |
| 2024-10-30 | 16.11 | $16.05 | 40128 |
| 2024-10-29 | 16.12 | $16.06 | 40300 |
| 2024-10-28 | 16.13 | $16.11 | 28200 |
| 2024-10-25 | 16.13 | $16.35 | 17800 |
| 2024-10-24 | 16.11 | $16.36 | 27507 |
| 2024-10-23 | 16.08 | $16.20 | 17900 |
| 2024-10-22 | 16.07 | $16.21 | 19600 |
| 2024-10-21 | 16.05 | $16.10 | 35021 |
| 2024-10-18 | 16.05 | $16.01 | 17900 |
| 2024-10-17 | 16.05 | $15.95 | 24713 |
| 2024-10-16 | 16.06 | $16.03 | 33800 |
| 2024-10-15 | 16.06 | $16.11 | 23237 |
| 2024-10-14 | 16.06 | $15.97 | 17100 |
| 2024-10-11 | 16.07 | $16.04 | 13231 |
| 2024-10-10 | 16.07 | $15.99 | 17642 |
| 2024-10-09 | 16.08 | $16.04 | 17400 |
| 2024-10-08 | 16.08 | $16.05 | 15500 |
| 2024-10-07 | 16.09 | $15.93 | 12507 |
| 2024-10-04 | 16.10 | $15.98 | 24985 |
| 2024-10-03 | 16.12 | $16.02 | 39900 |
| 2024-10-02 | 16.13 | $15.99 | 30620 |
| 2024-10-01 | 16.14 | $15.85 | 52807 |
| 2024-09-30 | 16.17 | $16.21 | 35044 |
| 2024-09-27 | 16.17 | $16.23 | 13400 |
| 2024-09-26 | 16.16 | $16.15 | 16006 |
| 2024-09-25 | 16.16 | $16.01 | 19935 |
| 2024-09-24 | 16.18 | $16.18 | 12400 |
| 2024-09-23 | 16.18 | $16.25 | 7400 |
| 2024-09-20 | 16.17 | $16.24 | 9200 |
| 2024-09-19 | 16.16 | $16.25 | 19818 |
| 2024-09-18 | 16.15 | $16.14 | 20500 |
| 2024-09-17 | 16.15 | $15.99 | 28015 |
| 2024-09-16 | 16.17 | $16.21 | 27615 |
| 2024-09-13 | 16.17 | $16.27 | 6520 |
| 2024-09-12 | 16.16 | $16.23 | 10100 |
| 2024-09-11 | 16.15 | $16.22 | 16840 |
| 2024-09-10 | 16.14 | $16.17 | 9500 |
| 2024-09-09 | 16.14 | $16.16 | 18244 |
| 2024-09-06 | 16.13 | $16.05 | 16300 |
| 2024-09-05 | 16.14 | $16.12 | 15510 |
| 2024-09-04 | 16.15 | $16.14 | 16921 |
| 2024-09-03 | 16.15 | $16.23 | 15246 |
| 2024-08-30 | 16.14 | $16.25 | 23215 |
| 2024-08-29 | 16.13 | $16.29 | 42232 |
| 2024-08-28 | 16.11 | $16.20 | 13400 |
| 2024-08-27 | 16.10 | $16.22 | 17900 |
| 2024-08-26 | 16.09 | $16.15 | 46945 |
| 2024-08-23 | 16.08 | $16.37 | 30700 |
| 2024-08-22 | 16.05 | $16.06 | 28400 |
| 2024-08-21 | 16.05 | $16.01 | 51800 |
| 2024-08-20 | 16.05 | $16.01 | 37107 |
| 2024-08-19 | 16.05 | $16.22 | 28100 |
| 2024-08-16 | 16.04 | $16.20 | 35700 |
| 2024-08-15 | 16.02 | $16.00 | 31300 |
| 2024-08-14 | 16.02 | $15.99 | 11914 |
| 2024-08-13 | 16.03 | $15.93 | 42800 |
| 2024-08-12 | 16.04 | $15.86 | 49000 |
| 2024-08-09 | 16.05 | $15.98 | 47020 |
| 2024-08-08 | 16.06 | $15.70 | 64400 |
| 2024-08-07 | 16.10 | $15.80 | 40000 |
| 2024-08-06 | 16.13 | $15.96 | 53919 |
| 2024-08-05 | 16.15 | $15.98 | 36846 |
| 2024-08-02 | 16.17 | $16.13 | 28100 |
| 2024-08-01 | 16.17 | $16.24 | 17500 |
| 2024-07-31 | 16.16 | $16.31 | 41746 |
| 2024-07-30 | 16.15 | $16.10 | 43925 |
| 2024-07-29 | 16.15 | $16.23 | 40000 |
| 2024-07-26 | 16.15 | $16.29 | 65100 |
| 2024-07-25 | 16.13 | $16.00 | 98200 |
| 2024-07-24 | 16.14 | $16.20 | 50944 |
| 2024-07-23 | 16.14 | $16.18 | 60900 |
| 2024-07-22 | 16.13 | $16.18 | 11518 |
| 2024-07-19 | 16.13 | $16.15 | 41239 |
| 2024-07-18 | 16.13 | $15.96 | 43719 |
| 2024-07-17 | 16.14 | $16.11 | 28711 |
| 2024-07-16 | 16.15 | $16.13 | 38835 |
| 2024-07-15 | 16.15 | $15.99 | 43111 |
| 2024-07-12 | 16.17 | $15.95 | 21318 |
| 2024-07-11 | 16.19 | $15.91 | 23300 |
| 2024-07-10 | 16.22 | $15.95 | 45305 |
| 2024-07-09 | 16.25 | $16.10 | 18700 |
| 2024-07-08 | 16.26 | $16.32 | 16513 |
| 2024-07-05 | 16.26 | $16.27 | 9200 |
| 2024-07-03 | 16.25 | $16.40 | 121838 |
| 2024-07-02 | 16.24 | $16.18 | 34319 |
| 2024-07-01 | 16.25 | $15.96 | 66800 |
| 2024-06-28 | 16.28 | $15.95 | 115007 |
| 2024-06-27 | 16.31 | $16.40 | 48726 |
| 2024-06-26 | 16.30 | $16.44 | 54107 |
| 2024-06-25 | 16.29 | $16.42 | 24500 |
| 2024-06-24 | 16.27 | $16.35 | 27700 |
| 2024-06-21 | 16.26 | $16.35 | 25540 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.71
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.57
Average
15.37
Maximum
17.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 13.71 | $13.68 | 16451 |
| 2026-08-12 | 13.71 | $13.60 | 303228 |
| 2026-08-11 | 13.71 | $13.75 | 378306 |
| 2026-08-10 | 13.70 | $13.97 | 725600 |
| 2026-08-07 | 13.68 | $14.12 | 461800 |
| 2026-08-06 | 13.63 | $13.88 | 353707 |
| 2026-08-05 | 13.61 | $13.69 | 260400 |
| 2026-08-04 | 13.60 | $13.90 | 407400 |
| 2026-08-03 | 13.57 | $13.67 | 323400 |
| 2026-07-31 | 13.57 | $13.30 | 360235 |
| 2026-07-30 | 13.60 | $13.47 | 351100 |
| 2026-07-29 | 13.61 | $13.52 | 403125 |
| 2026-07-28 | 13.62 | $13.80 | 182400 |
| 2026-07-27 | 13.61 | $13.61 | 444012 |
| 2026-07-24 | 13.61 | $13.45 | 319949 |
| 2026-07-23 | 13.63 | $13.35 | 390500 |
| 2026-07-22 | 13.66 | $13.38 | 313500 |
| 2026-07-21 | 13.69 | $13.60 | 156300 |
| 2026-07-20 | 13.70 | $13.56 | 357059 |
| 2026-07-17 | 13.71 | $13.71 | 332006 |
| 2026-07-16 | 13.71 | $13.92 | 307605 |
| 2026-07-15 | 13.70 | $13.77 | 324700 |
| 2026-07-14 | 13.69 | $13.78 | 475502 |
| 2026-07-13 | 13.69 | $13.74 | 195202 |
| 2026-07-10 | 13.70 | $13.74 | 155639 |
| 2026-07-09 | 13.71 | $13.56 | 219633 |
| 2026-07-08 | 13.74 | $13.61 | 235530 |
| 2026-07-07 | 13.77 | $13.62 | 250629 |
| 2026-07-06 | 13.80 | $13.63 | 342000 |
| 2026-07-02 | 13.84 | $13.59 | 333816 |
| 2026-07-01 | 13.88 | $13.68 | 210070 |
| 2026-06-30 | 13.92 | $13.53 | 410100 |
| 2026-06-29 | 13.98 | $13.96 | 382429 |
| 2026-06-26 | 14.00 | $13.83 | 197801 |
| 2026-06-25 | 14.04 | $13.65 | 432400 |
| 2026-06-24 | 14.11 | $13.58 | 456000 |
| 2026-06-23 | 14.18 | $13.75 | 302000 |
| 2026-06-22 | 14.24 | $13.71 | 302942 |
| 2026-06-18 | 14.32 | $13.82 | 302107 |
| 2026-06-17 | 14.38 | $13.83 | 259129 |
| 2026-06-16 | 14.45 | $14.01 | 377815 |
| 2026-06-15 | 14.50 | $14.03 | 386300 |
| 2026-06-12 | 14.56 | $14.52 | 330200 |
| 2026-06-11 | 14.56 | $14.45 | 227647 |
| 2026-06-10 | 14.58 | $14.53 | 238249 |
| 2026-06-09 | 14.59 | $14.43 | 187430 |
| 2026-06-08 | 14.62 | $14.52 | 408300 |
| 2026-06-05 | 14.63 | $14.34 | 197516 |
| 2026-06-04 | 14.67 | $14.53 | 356028 |
| 2026-06-03 | 14.69 | $14.18 | 271930 |
| 2026-06-02 | 14.75 | $14.65 | 167036 |
| 2026-06-01 | 14.77 | $14.87 | 182800 |
| 2026-05-29 | 14.77 | $14.79 | 377935 |
| 2026-05-28 | 14.78 | $14.77 | 313600 |
| 2026-05-27 | 14.78 | $14.84 | 173310 |
| 2026-05-26 | 14.78 | $14.80 | 129641 |
| 2026-05-22 | 14.78 | $14.58 | 162800 |
| 2026-05-21 | 14.80 | $14.65 | 170700 |
| 2026-05-20 | 14.82 | $14.78 | 152500 |
| 2026-05-19 | 14.81 | $14.48 | 142600 |
| 2026-05-18 | 14.84 | $14.63 | 224034 |
| 2026-05-15 | 14.85 | $14.69 | 148200 |
| 2026-05-14 | 14.85 | $14.77 | 185906 |
| 2026-05-13 | 14.85 | $14.79 | 228828 |
| 2026-05-12 | 14.84 | $15.15 | 229300 |
| 2026-05-11 | 14.80 | $14.60 | 195920 |
| 2026-05-08 | 14.80 | $14.87 | 378236 |
| 2026-05-07 | 14.78 | $15.21 | 190234 |
| 2026-05-06 | 14.72 | $15.28 | 1.0M |
| 2026-05-05 | 14.64 | $15.11 | 246813 |
| 2026-05-04 | 14.58 | $15.18 | 258432 |
| 2026-05-01 | 14.51 | $15.09 | 241719 |
| 2026-04-30 | 14.43 | $14.90 | 200212 |
| 2026-04-29 | 14.37 | $14.44 | 169080 |
| 2026-04-28 | 14.36 | $14.60 | 207543 |
| 2026-04-27 | 14.32 | $14.38 | 265400 |
| 2026-04-24 | 14.30 | $14.25 | 187936 |
| 2026-04-23 | 14.29 | $14.12 | 262500 |
| 2026-04-22 | 14.29 | $14.43 | 318800 |
| 2026-04-21 | 14.26 | $14.29 | 360800 |
| 2026-04-20 | 14.24 | $14.66 | 301901 |
| 2026-04-17 | 14.18 | $14.65 | 346906 |
| 2026-04-16 | 14.12 | $14.49 | 297000 |
| 2026-04-15 | 14.07 | $14.62 | 345600 |
| 2026-04-14 | 14.01 | $14.49 | 294027 |
| 2026-04-13 | 13.95 | $14.25 | 231100 |
| 2026-04-10 | 13.92 | $14.00 | 154200 |
| 2026-04-09 | 13.90 | $14.07 | 259600 |
| 2026-04-08 | 13.88 | $14.05 | 286100 |
| 2026-04-07 | 13.86 | $13.98 | 269443 |
| 2026-04-06 | 13.85 | $14.09 | 347600 |
| 2026-04-02 | 13.82 | $13.93 | 391000 |
| 2026-04-01 | 13.81 | $13.73 | 358607 |
| 2026-03-31 | 13.81 | $13.72 | 437462 |
| 2026-03-30 | 13.82 | $13.75 | 283806 |
| 2026-03-27 | 13.83 | $13.66 | 340522 |
| 2026-03-26 | 13.84 | $13.88 | 219400 |
| 2026-03-25 | 13.84 | $13.95 | 205411 |
| 2026-03-24 | 13.82 | $13.85 | 293824 |
| 2026-03-23 | 13.82 | $14.07 | 304508 |
| 2026-03-20 | 13.79 | $13.63 | 841407 |
| 2026-03-19 | 13.80 | $14.02 | 260500 |
| 2026-03-18 | 13.78 | $13.98 | 301600 |
| 2026-03-17 | 13.76 | $13.86 | 346600 |
| 2026-03-16 | 13.75 | $13.68 | 320300 |
| 2026-03-13 | 13.76 | $13.64 | 610352 |
| 2026-03-12 | 13.77 | $13.57 | 397434 |
| 2026-03-11 | 13.80 | $13.88 | 347130 |
| 2026-03-10 | 13.80 | $13.89 | 371436 |
| 2026-03-09 | 13.79 | $13.79 | 381626 |
| 2026-03-06 | 13.80 | $13.65 | 407752 |
| 2026-03-05 | 13.83 | $13.91 | 426800 |
| 2026-03-04 | 13.83 | $13.86 | 549200 |
| 2026-03-03 | 13.83 | $13.84 | 474500 |
| 2026-03-02 | 13.84 | $13.67 | 448225 |
| 2026-02-27 | 13.86 | $13.42 | 740587 |
| 2026-02-26 | 13.91 | $13.85 | 401300 |
| 2026-02-25 | 13.92 | $13.90 | 907363 |
| 2026-02-24 | 13.93 | $13.79 | 405644 |
| 2026-02-23 | 13.96 | $13.68 | 333500 |
| 2026-02-20 | 14.00 | $13.77 | 373418 |
| 2026-02-19 | 14.03 | $13.78 | 475000 |
| 2026-02-18 | 14.07 | $13.89 | 317906 |
| 2026-02-17 | 14.10 | $13.86 | 348600 |
| 2026-02-13 | 14.13 | $13.97 | 365100 |
| 2026-02-12 | 14.17 | $14.07 | 362646 |
| 2026-02-11 | 14.19 | $14.06 | 302615 |
| 2026-02-10 | 14.22 | $14.22 | 412446 |
| 2026-02-09 | 14.24 | $14.41 | 539200 |
| 2026-02-06 | 14.24 | $14.06 | 482035 |
| 2026-02-05 | 14.27 | $13.97 | 342033 |
| 2026-02-04 | 14.32 | $14.00 | 316300 |
| 2026-02-03 | 14.37 | $13.74 | 390504 |
| 2026-02-02 | 14.44 | $14.02 | 690600 |
| 2026-01-30 | 14.49 | $14.17 | 176600 |
| 2026-01-29 | 14.53 | $14.17 | 198125 |
| 2026-01-28 | 14.57 | $14.09 | 266298 |
| 2026-01-27 | 14.62 | $14.38 | 241200 |
| 2026-01-26 | 14.64 | $14.31 | 264426 |
| 2026-01-23 | 14.68 | $14.55 | 207023 |
| 2026-01-22 | 14.69 | $14.66 | 309329 |
| 2026-01-21 | 14.69 | $14.78 | 377911 |
| 2026-01-20 | 14.68 | $14.67 | 270945 |
| 2026-01-16 | 14.69 | $14.76 | 325811 |
| 2026-01-15 | 14.69 | $15.20 | 291300 |
| 2026-01-14 | 14.65 | $14.80 | 288300 |
| 2026-01-13 | 14.65 | $14.50 | 240800 |
| 2026-01-12 | 14.68 | $14.57 | 297900 |
| 2026-01-09 | 14.71 | $14.70 | 336201 |
| 2026-01-08 | 14.73 | $14.72 | 502512 |
| 2026-01-07 | 14.75 | $14.29 | 289242 |
| 2026-01-06 | 14.81 | $14.67 | 479200 |
| 2026-01-05 | 14.85 | $14.75 | 190600 |
| 2026-01-02 | 14.87 | $14.30 | 330340 |
| 2025-12-31 | 14.95 | $14.32 | 393500 |
| 2025-12-30 | 15.03 | $14.68 | 630808 |
| 2025-12-29 | 15.08 | $14.72 | 251503 |
| 2025-12-26 | 15.13 | $14.78 | 283800 |
| 2025-12-24 | 15.18 | $14.76 | 91000 |
| 2025-12-23 | 15.23 | $14.61 | 299917 |
| 2025-12-22 | 15.30 | $14.84 | 322700 |
| 2025-12-19 | 15.34 | $15.20 | 2.0M |
| 2025-12-18 | 15.35 | $15.56 | 276748 |
| 2025-12-17 | 15.32 | $15.35 | 507311 |
| 2025-12-16 | 15.31 | $15.31 | 476400 |
| 2025-12-15 | 15.30 | $15.30 | 592312 |
| 2025-12-12 | 15.28 | $15.22 | 236023 |
| 2025-12-11 | 15.27 | $15.30 | 225334 |
| 2025-12-10 | 15.25 | $15.40 | 204900 |
| 2025-12-09 | 15.22 | $15.25 | 428300 |
| 2025-12-08 | 15.20 | $15.29 | 468000 |
| 2025-12-05 | 15.17 | $15.34 | 216411 |
| 2025-12-04 | 15.13 | $15.42 | 289000 |
| 2025-12-03 | 15.07 | $15.71 | 281600 |
| 2025-12-02 | 14.98 | $15.44 | 157019 |
| 2025-12-01 | 14.91 | $15.37 | 241538 |
| 2025-11-28 | 14.85 | $15.50 | 90800 |
| 2025-11-26 | 14.76 | $15.34 | 247646 |
| 2025-11-25 | 14.69 | $15.29 | 267732 |
| 2025-11-24 | 14.62 | $14.86 | 300988 |
| 2025-11-21 | 14.58 | $14.76 | 384900 |
| 2025-11-20 | 14.56 | $14.61 | 259120 |
| 2025-11-19 | 14.54 | $14.75 | 353025 |
| 2025-11-18 | 14.51 | $14.78 | 228400 |
| 2025-11-17 | 14.47 | $14.61 | 246539 |
| 2025-11-14 | 14.45 | $14.80 | 243117 |
| 2025-11-13 | 14.40 | $14.71 | 262444 |
| 2025-11-12 | 14.36 | $14.68 | 336808 |
| 2025-11-11 | 14.31 | $14.75 | 488822 |
| 2025-11-10 | 14.26 | $14.31 | 256131 |
| 2025-11-07 | 14.24 | $14.22 | 282030 |
| 2025-11-06 | 14.23 | $14.07 | 300317 |
| 2025-11-05 | 14.24 | $14.41 | 254400 |
| 2025-11-04 | 14.20 | $14.34 | 251380 |
| 2025-11-03 | 14.17 | $14.33 | 349300 |
| 2025-10-31 | 14.14 | $14.36 | 409304 |
| 2025-10-30 | 14.10 | $14.28 | 321231 |
| 2025-10-29 | 14.07 | $14.39 | 340700 |
| 2025-10-28 | 14.02 | $14.54 | 448655 |
| 2025-10-27 | 13.95 | $14.54 | 282600 |
| 2025-10-24 | 13.87 | $14.21 | 244800 |
| 2025-10-23 | 13.82 | $14.06 | 245012 |
| 2025-10-22 | 13.79 | $14.03 | 231306 |
| 2025-10-21 | 13.76 | $14.05 | 463300 |
| 2025-10-20 | 13.72 | $13.85 | 357639 |
| 2025-10-17 | 13.71 | $13.74 | 625900 |
| 2025-10-16 | 13.71 | $13.73 | 448577 |
| 2025-10-15 | 13.71 | $14.04 | 359413 |
| 2025-10-14 | 13.69 | $13.99 | 382002 |
| 2025-10-13 | 13.67 | $13.95 | 419405 |
| 2025-10-10 | 13.65 | $13.60 | 405300 |
| 2025-10-09 | 13.68 | $13.65 | 716500 |
| 2025-10-08 | 13.71 | $13.57 | 267600 |
| 2025-10-07 | 13.75 | $13.59 | 510928 |
| 2025-10-06 | 13.80 | $13.70 | 478923 |
| 2025-10-03 | 13.85 | $13.57 | 379736 |
| 2025-10-02 | 13.92 | $13.44 | 424800 |
| 2025-10-01 | 14.01 | $13.14 | 490425 |
| 2025-09-30 | 14.13 | $13.32 | 593900 |
| 2025-09-29 | 14.25 | $13.61 | 595500 |
| 2025-09-26 | 14.35 | $13.83 | 342400 |
| 2025-09-25 | 14.43 | $13.79 | 337500 |
| 2025-09-24 | 14.52 | $13.81 | 534813 |
| 2025-09-23 | 14.62 | $13.87 | 411066 |
| 2025-09-22 | 14.71 | $14.12 | 351774 |
| 2025-09-19 | 14.79 | $14.27 | 798125 |
| 2025-09-18 | 14.85 | $14.34 | 319100 |
| 2025-09-17 | 14.91 | $14.30 | 239003 |
| 2025-09-16 | 14.98 | $14.27 | 436429 |
| 2025-09-15 | 15.06 | $14.41 | 788047 |
| 2025-09-12 | 15.13 | $15.08 | 266524 |
| 2025-09-11 | 15.13 | $15.12 | 272716 |
| 2025-09-10 | 15.13 | $15.17 | 258900 |
| 2025-09-09 | 15.13 | $15.27 | 298000 |
| 2025-09-08 | 15.11 | $15.26 | 257500 |
| 2025-09-05 | 15.10 | $15.18 | 197204 |
| 2025-09-04 | 15.10 | $15.17 | 204300 |
| 2025-09-03 | 15.09 | $15.10 | 234400 |
| 2025-09-02 | 15.10 | $15.09 | 187926 |
| 2025-08-29 | 15.11 | $15.16 | 138407 |
| 2025-08-28 | 15.11 | $15.03 | 174400 |
| 2025-08-27 | 15.13 | $15.02 | 102217 |
| 2025-08-26 | 15.15 | $14.97 | 94100 |
| 2025-08-25 | 15.18 | $14.90 | 163142 |
| 2025-08-22 | 15.22 | $15.10 | 122920 |
| 2025-08-21 | 15.24 | $15.01 | 89300 |
| 2025-08-20 | 15.28 | $15.03 | 182100 |
| 2025-08-19 | 15.32 | $15.24 | 119946 |
| 2025-08-18 | 15.34 | $15.16 | 125105 |
| 2025-08-15 | 15.37 | $15.03 | 130200 |
| 2025-08-14 | 15.43 | $15.33 | 149500 |
| 2025-08-13 | 15.45 | $15.38 | 214160 |
| 2025-08-12 | 15.48 | $15.27 | 279300 |
| 2025-08-11 | 15.52 | $15.16 | 113728 |
| 2025-08-08 | 15.57 | $15.30 | 122725 |
| 2025-08-07 | 15.62 | $15.23 | 124700 |
| 2025-08-06 | 15.67 | $15.40 | 76900 |
| 2025-08-05 | 15.72 | $15.46 | 131832 |
| 2025-08-04 | 15.75 | $15.41 | 95449 |
| 2025-08-01 | 15.80 | $15.28 | 115612 |
| 2025-07-31 | 15.85 | $15.49 | 87890 |
| 2025-07-30 | 15.89 | $15.46 | 153519 |
| 2025-07-29 | 15.93 | $15.71 | 74720 |
| 2025-07-28 | 15.94 | $15.81 | 107901 |
| 2025-07-25 | 15.95 | $15.92 | 294600 |
| 2025-07-24 | 15.94 | $15.88 | 88000 |
| 2025-07-23 | 15.94 | $16.04 | 96800 |
| 2025-07-22 | 15.92 | $15.96 | 60801 |
| 2025-07-21 | 15.90 | $15.90 | 110042 |
| 2025-07-18 | 15.89 | $15.96 | 123200 |
| 2025-07-17 | 15.87 | $16.24 | 154526 |
| 2025-07-16 | 15.83 | $16.13 | 227401 |
| 2025-07-15 | 15.79 | $15.99 | 118605 |
| 2025-07-14 | 15.76 | $16.07 | 131134 |
| 2025-07-11 | 15.73 | $16.12 | 110403 |
| 2025-07-10 | 15.69 | $16.17 | 258043 |
| 2025-07-09 | 15.64 | $15.78 | 79400 |
| 2025-07-08 | 15.63 | $15.69 | 83300 |
| 2025-07-07 | 15.63 | $15.67 | 200450 |
| 2025-07-03 | 15.63 | $15.66 | 118535 |
| 2025-07-02 | 15.64 | $15.49 | 115200 |
| 2025-07-01 | 15.66 | $15.45 | 134528 |
| 2025-06-30 | 15.68 | $15.26 | 167400 |
| 2025-06-27 | 15.73 | $15.69 | 153300 |
| 2025-06-26 | 15.74 | $15.73 | 54600 |
| 2025-06-25 | 15.74 | $15.68 | 163400 |
| 2025-06-24 | 15.75 | $15.71 | 281927 |
| 2025-06-23 | 15.75 | $15.60 | 281001 |
| 2025-06-20 | 15.77 | $15.88 | 111710 |
| 2025-06-18 | 15.76 | $15.60 | 172400 |
| 2025-06-17 | 15.79 | $15.62 | 108923 |
| 2025-06-16 | 15.81 | $15.64 | 55000 |
| 2025-06-13 | 15.83 | $15.78 | 81800 |
| 2025-06-12 | 15.85 | $15.99 | 84100 |
| 2025-06-11 | 15.84 | $15.81 | 103237 |
| 2025-06-10 | 15.85 | $15.80 | 109503 |
| 2025-06-09 | 15.86 | $15.78 | 165700 |
| 2025-06-06 | 15.88 | $15.89 | 100946 |
| 2025-06-05 | 15.88 | $15.78 | 60170 |
| 2025-06-04 | 15.90 | $15.74 | 87000 |
| 2025-06-03 | 15.92 | $15.66 | 133800 |
| 2025-06-02 | 15.94 | $15.70 | 87701 |
| 2025-05-30 | 15.97 | $15.92 | 63439 |
| 2025-05-29 | 15.97 | $15.90 | 101300 |
| 2025-05-28 | 15.97 | $15.85 | 61063 |
| 2025-05-27 | 15.98 | $15.89 | 139049 |
| 2025-05-23 | 15.99 | $15.62 | 258405 |
| 2025-05-22 | 16.03 | $15.86 | 130125 |
| 2025-05-21 | 16.04 | $15.99 | 166227 |
| 2025-05-20 | 16.05 | $16.31 | 179326 |
| 2025-05-19 | 16.02 | $16.33 | 129627 |
| 2025-05-16 | 15.98 | $16.34 | 132900 |
| 2025-05-15 | 15.94 | $16.11 | 108500 |
| 2025-05-14 | 15.92 | $16.21 | 184420 |
| 2025-05-13 | 15.89 | $15.90 | 97741 |
| 2025-05-12 | 15.88 | $16.03 | 99015 |
| 2025-05-09 | 15.86 | $15.85 | 97926 |
| 2025-05-08 | 15.85 | $15.65 | 99800 |
| 2025-05-07 | 15.86 | $15.83 | 115707 |
| 2025-05-06 | 15.84 | $15.75 | 95700 |
| 2025-05-05 | 15.83 | $15.70 | 108003 |
| 2025-05-02 | 15.82 | $15.99 | 162200 |
| 2025-05-01 | 15.79 | $15.66 | 127944 |
| 2025-04-30 | 15.79 | $15.87 | 79300 |
| 2025-04-29 | 15.78 | $16.22 | 152200 |
| 2025-04-28 | 15.73 | $16.25 | 159724 |
| 2025-04-25 | 15.68 | $16.23 | 101900 |
| 2025-04-24 | 15.63 | $16.28 | 96912 |
| 2025-04-23 | 15.58 | $16.04 | 298126 |
| 2025-04-22 | 15.56 | $15.93 | 273800 |
| 2025-04-21 | 15.55 | $15.38 | 311100 |
| 2025-04-17 | 15.60 | $15.68 | 173800 |
| 2025-04-16 | 15.62 | $15.52 | 188800 |
| 2025-04-15 | 15.67 | $15.56 | 168255 |
| 2025-04-14 | 15.72 | $15.26 | 238726 |
| 2025-04-11 | 15.80 | $15.06 | 245144 |
| 2025-04-10 | 15.92 | $14.82 | 124112 |
| 2025-04-09 | 16.06 | $15.38 | 283200 |
| 2025-04-08 | 16.15 | $14.61 | 330110 |
| 2025-04-07 | 16.33 | $15.24 | 304410 |
| 2025-04-04 | 16.45 | $15.72 | 537629 |
| 2025-04-03 | 16.53 | $16.32 | 106300 |
| 2025-04-02 | 16.55 | $16.37 | 88123 |
| 2025-04-01 | 16.56 | $16.21 | 196200 |
| 2025-03-31 | 16.60 | $16.22 | 145000 |
| 2025-03-28 | 16.63 | $16.51 | 129014 |
| 2025-03-27 | 16.64 | $16.71 | 104200 |
| 2025-03-26 | 16.64 | $16.72 | 78900 |
| 2025-03-25 | 16.63 | $16.64 | 64000 |
| 2025-03-24 | 16.64 | $16.66 | 100749 |
| 2025-03-21 | 16.65 | $16.71 | 114300 |
| 2025-03-20 | 16.66 | $16.77 | 106400 |
| 2025-03-19 | 16.67 | $16.79 | 190230 |
| 2025-03-18 | 16.67 | $16.80 | 201000 |
| 2025-03-17 | 16.68 | $16.74 | 134862 |
| 2025-03-14 | 16.71 | $16.58 | 160800 |
| 2025-03-13 | 16.75 | $16.48 | 135400 |
| 2025-03-12 | 16.80 | $16.52 | 207416 |
| 2025-03-11 | 16.85 | $16.45 | 241500 |
| 2025-03-10 | 16.92 | $16.45 | 400124 |
| 2025-03-07 | 16.99 | $16.39 | 192120 |
| 2025-03-06 | 17.06 | $16.07 | 191649 |
| 2025-03-05 | 17.18 | $16.25 | 294316 |
| 2025-03-04 | 17.28 | $16.43 | 405111 |
| 2025-03-03 | 17.37 | $17.02 | 110800 |
| 2025-02-28 | 17.40 | $17.38 | 87700 |
| 2025-02-27 | 17.40 | $17.23 | 142000 |
| 2025-02-26 | 17.41 | $17.42 | 198224 |
| 2025-02-25 | 17.40 | $17.40 | 207600 |
| 2025-02-24 | 17.39 | $17.29 | 136441 |
| 2025-02-21 | 17.39 | $17.40 | 138600 |
| 2025-02-20 | 17.38 | $17.48 | 115300 |
| 2025-02-19 | 17.35 | $17.55 | 285214 |
| 2025-02-18 | 17.32 | $17.92 | 118504 |
| 2025-02-14 | 17.24 | $17.62 | 91200 |
| 2025-02-13 | 17.19 | $17.42 | 73331 |
| 2025-02-12 | 17.15 | $17.31 | 81000 |
| 2025-02-11 | 17.12 | $17.29 | 94300 |
| 2025-02-10 | 17.09 | $17.21 | 99149 |
| 2025-02-07 | 17.06 | $17.13 | 44600 |
| 2025-02-06 | 17.04 | $17.22 | 39121 |
| 2025-02-05 | 17.00 | $17.29 | 63000 |
| 2025-02-04 | 16.96 | $17.33 | 58300 |
| 2025-02-03 | 16.91 | $17.25 | 70300 |
| 2025-01-31 | 16.86 | $17.30 | 70100 |
| 2025-01-30 | 16.81 | $17.08 | 88300 |
| 2025-01-29 | 16.78 | $16.96 | 91533 |
| 2025-01-28 | 16.76 | $17.02 | 71020 |
| 2025-01-27 | 16.73 | $17.19 | 219534 |
| 2025-01-24 | 16.68 | $16.82 | 171200 |
| 2025-01-23 | 16.66 | $16.69 | 86939 |
| 2025-01-22 | 16.66 | $16.70 | 112115 |
| 2025-01-21 | 16.66 | $16.71 | 217024 |
| 2025-01-17 | 16.65 | $16.69 | 95507 |
| 2025-01-16 | 16.65 | $16.69 | 64715 |
| 2025-01-15 | 16.64 | $16.52 | 66300 |
| 2025-01-14 | 16.66 | $16.65 | 51900 |
| 2025-01-13 | 16.66 | $16.52 | 150709 |
| 2025-01-10 | 16.68 | $16.55 | 94800 |
| 2025-01-08 | 16.69 | $16.70 | 94700 |
| 2025-01-07 | 16.70 | $16.70 | 109912 |
| 2025-01-06 | 16.70 | $16.66 | 91632 |
| 2025-01-03 | 16.71 | $16.76 | 67347 |
| 2025-01-02 | 16.71 | $16.69 | 44511 |
| 2024-12-31 | 16.72 | $16.54 | 47335 |
| 2024-12-30 | 16.74 | $16.91 | 44316 |
| 2024-12-27 | 16.73 | $16.75 | 67747 |
| 2024-12-26 | 16.73 | $16.83 | 60217 |
| 2024-12-24 | 16.72 | $16.58 | 116900 |
| 2024-12-23 | 16.74 | $16.58 | 85900 |
| 2024-12-20 | 16.75 | $16.63 | 177200 |
| 2024-12-19 | 16.76 | $16.43 | 123794 |
| 2024-12-18 | 16.79 | $16.43 | 104500 |
| 2024-12-17 | 16.81 | $16.62 | 161700 |
| 2024-12-16 | 16.82 | $16.93 | 80041 |
| 2024-12-13 | 16.80 | $17.00 | 159100 |
| 2024-12-12 | 16.77 | $16.98 | 71600 |
| 2024-12-11 | 16.73 | $16.78 | 89742 |
| 2024-12-10 | 16.72 | $16.93 | 45743 |
| 2024-12-09 | 16.69 | $16.94 | 68000 |
| 2024-12-06 | 16.66 | $16.76 | 37448 |
| 2024-12-05 | 16.64 | $16.97 | 100300 |
| 2024-12-04 | 16.60 | $16.87 | 96400 |
| 2024-12-03 | 16.57 | $16.71 | 166822 |
| 2024-12-02 | 16.55 | $16.98 | 62228 |
| 2024-11-29 | 16.50 | $16.75 | 135000 |
| 2024-11-27 | 16.48 | $16.60 | 20541 |
| 2024-11-26 | 16.46 | $16.55 | 35102 |
| 2024-11-25 | 16.45 | $16.58 | 67617 |
| 2024-11-22 | 16.43 | $16.45 | 75200 |
| 2024-11-21 | 16.42 | $16.35 | 90300 |
| 2024-11-20 | 16.42 | $16.15 | 153900 |
| 2024-11-19 | 16.45 | $16.25 | 178500 |
| 2024-11-18 | 16.46 | $16.38 | 230096 |
| 2024-11-15 | 16.46 | $16.63 | 47109 |
| 2024-11-14 | 16.43 | $16.55 | 55728 |
| 2024-11-13 | 16.40 | $16.68 | 35245 |
| 2024-11-12 | 16.37 | $16.65 | 40100 |
| 2024-11-11 | 16.33 | $16.50 | 40000 |
| 2024-11-08 | 16.30 | $16.51 | 13700 |
| 2024-11-07 | 16.27 | $16.63 | 32717 |
| 2024-11-06 | 16.23 | $16.65 | 75900 |
| 2024-11-05 | 16.18 | $16.30 | 9400 |
| 2024-11-04 | 16.16 | $16.12 | 12636 |
| 2024-11-01 | 16.16 | $16.29 | 24200 |
| 2024-10-31 | 16.14 | $16.33 | 20201 |
| 2024-10-30 | 16.11 | $16.05 | 40128 |
| 2024-10-29 | 16.12 | $16.06 | 40300 |
| 2024-10-28 | 16.12 | $16.11 | 28200 |
| 2024-10-25 | 16.11 | $16.35 | 17800 |
| 2024-10-24 | 16.09 | $16.36 | 27507 |
| 2024-10-23 | 16.06 | $16.20 | 17900 |
| 2024-10-22 | 16.04 | $16.21 | 19600 |
| 2024-10-21 | 16.03 | $16.10 | 35021 |
| 2024-10-18 | 16.02 | $16.01 | 17900 |
| 2024-10-17 | 16.03 | $15.95 | 24713 |
| 2024-10-16 | 16.04 | $16.03 | 33800 |
| 2024-10-15 | 16.04 | $16.11 | 23237 |
| 2024-10-14 | 16.04 | $15.97 | 17100 |
| 2024-10-11 | 16.05 | $16.04 | 13231 |
| 2024-10-10 | 16.06 | $15.99 | 17642 |
| 2024-10-09 | 16.07 | $16.04 | 17400 |
| 2024-10-08 | 16.08 | $16.05 | 15500 |
| 2024-10-07 | 16.08 | $15.93 | 12507 |
| 2024-10-04 | 16.10 | $15.98 | 24985 |
| 2024-10-03 | 16.12 | $16.02 | 39900 |
| 2024-10-02 | 16.13 | $15.99 | 30620 |
| 2024-10-01 | 16.15 | $15.85 | 52807 |
| 2024-09-30 | 16.18 | $16.21 | 35044 |
| 2024-09-27 | 16.17 | $16.23 | 13400 |
| 2024-09-26 | 16.17 | $16.15 | 16006 |
| 2024-09-25 | 16.17 | $16.01 | 19935 |
| 2024-09-24 | 16.19 | $16.18 | 12400 |
| 2024-09-23 | 16.19 | $16.25 | 7400 |
| 2024-09-20 | 16.18 | $16.24 | 9200 |
| 2024-09-19 | 16.18 | $16.25 | 19818 |
| 2024-09-18 | 16.17 | $16.14 | 20500 |
| 2024-09-17 | 16.17 | $15.99 | 28015 |
| 2024-09-16 | 16.19 | $16.21 | 27615 |
| 2024-09-13 | 16.19 | $16.27 | 6520 |
| 2024-09-12 | 16.18 | $16.23 | 10100 |
| 2024-09-11 | 16.17 | $16.22 | 16840 |
| 2024-09-10 | 16.16 | $16.17 | 9500 |
| 2024-09-09 | 16.16 | $16.16 | 18244 |
| 2024-09-06 | 16.16 | $16.05 | 16300 |
| 2024-09-05 | 16.16 | $16.12 | 15510 |
| 2024-09-04 | 16.16 | $16.14 | 16921 |
| 2024-09-03 | 16.15 | $16.23 | 15246 |
| 2024-08-30 | 16.13 | $16.25 | 23215 |
| 2024-08-29 | 16.11 | $16.29 | 42232 |
| 2024-08-28 | 16.09 | $16.20 | 13400 |
| 2024-08-27 | 16.08 | $16.22 | 17900 |
| 2024-08-26 | 16.06 | $16.15 | 46945 |
| 2024-08-23 | 16.05 | $16.37 | 30700 |
| 2024-08-22 | 16.02 | $16.06 | 28400 |
| 2024-08-21 | 16.02 | $16.01 | 51800 |
| 2024-08-20 | 16.03 | $16.01 | 37107 |
| 2024-08-19 | 16.03 | $16.22 | 28100 |
| 2024-08-16 | 16.02 | $16.20 | 35700 |
| 2024-08-15 | 16.00 | $16.00 | 31300 |
| 2024-08-14 | 16.01 | $15.99 | 11914 |
| 2024-08-13 | 16.01 | $15.93 | 42800 |
| 2024-08-12 | 16.03 | $15.86 | 49000 |
| 2024-08-09 | 16.05 | $15.98 | 47020 |
| 2024-08-08 | 16.06 | $15.70 | 64400 |
| 2024-08-07 | 16.10 | $15.80 | 40000 |
| 2024-08-06 | 16.12 | $15.96 | 53919 |
| 2024-08-05 | 16.14 | $15.98 | 36846 |
| 2024-08-02 | 16.15 | $16.13 | 28100 |
| 2024-08-01 | 16.15 | $16.24 | 17500 |
| 2024-07-31 | 16.14 | $16.31 | 41746 |
| 2024-07-30 | 16.12 | $16.10 | 43925 |
| 2024-07-29 | 16.13 | $16.23 | 40000 |
| 2024-07-26 | 16.12 | $16.29 | 65100 |
| 2024-07-25 | 16.10 | $16.00 | 98200 |
| 2024-07-24 | 16.11 | $16.20 | 50944 |
| 2024-07-23 | 16.11 | $16.18 | 60900 |
| 2024-07-22 | 16.10 | $16.18 | 11518 |
| 2024-07-19 | 16.10 | $16.15 | 41239 |
| 2024-07-18 | 16.11 | $15.96 | 43719 |
| 2024-07-17 | 16.13 | $16.11 | 28711 |
| 2024-07-16 | 16.14 | $16.13 | 38835 |
| 2024-07-15 | 16.15 | $15.99 | 43111 |
| 2024-07-12 | 16.17 | $15.95 | 21318 |
| 2024-07-11 | 16.20 | $15.91 | 23300 |
| 2024-07-10 | 16.24 | $15.95 | 45305 |
| 2024-07-09 | 16.27 | $16.10 | 18700 |
| 2024-07-08 | 16.29 | $16.32 | 16513 |
| 2024-07-05 | 16.28 | $16.27 | 9200 |
| 2024-07-03 | 16.28 | $16.40 | 121838 |
| 2024-07-02 | 16.27 | $16.18 | 34319 |
| 2024-07-01 | 16.27 | $15.96 | 66800 |
| 2024-06-28 | 16.30 | $15.95 | 115007 |
| 2024-06-27 | 16.33 | $16.40 | 48726 |
| 2024-06-26 | 16.31 | $16.44 | 54107 |
| 2024-06-25 | 16.29 | $16.42 | 24500 |
| 2024-06-24 | 16.27 | $16.35 | 27700 |
| 2024-06-21 | 16.25 | $16.35 | 25540 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.70
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.40
Average
15.35
Maximum
17.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 13.70 | $13.68 | 16451 |
| 2026-08-12 | 13.71 | $13.60 | 303228 |
| 2026-08-11 | 13.74 | $13.75 | 378306 |
| 2026-08-10 | 13.73 | $13.97 | 725600 |
| 2026-08-07 | 13.68 | $14.12 | 461800 |
| 2026-08-06 | 13.59 | $13.88 | 353707 |
| 2026-08-05 | 13.54 | $13.69 | 260400 |
| 2026-08-04 | 13.52 | $13.90 | 407400 |
| 2026-08-03 | 13.46 | $13.67 | 323400 |
| 2026-07-31 | 13.43 | $13.30 | 360235 |
| 2026-07-30 | 13.48 | $13.47 | 351100 |
| 2026-07-29 | 13.49 | $13.52 | 403125 |
| 2026-07-28 | 13.51 | $13.80 | 182400 |
| 2026-07-27 | 13.46 | $13.61 | 444012 |
| 2026-07-24 | 13.46 | $13.45 | 319949 |
| 2026-07-23 | 13.48 | $13.35 | 390500 |
| 2026-07-22 | 13.53 | $13.38 | 313500 |
| 2026-07-21 | 13.58 | $13.60 | 156300 |
| 2026-07-20 | 13.60 | $13.56 | 357059 |
| 2026-07-17 | 13.63 | $13.71 | 332006 |
| 2026-07-16 | 13.63 | $13.92 | 307605 |
| 2026-07-15 | 13.59 | $13.77 | 324700 |
| 2026-07-14 | 13.57 | $13.78 | 475502 |
| 2026-07-13 | 13.56 | $13.74 | 195202 |
| 2026-07-10 | 13.55 | $13.74 | 155639 |
| 2026-07-09 | 13.54 | $13.56 | 219633 |
| 2026-07-08 | 13.56 | $13.61 | 235530 |
| 2026-07-07 | 13.59 | $13.62 | 250629 |
| 2026-07-06 | 13.61 | $13.63 | 342000 |
| 2026-07-02 | 13.64 | $13.59 | 333816 |
| 2026-07-01 | 13.69 | $13.68 | 210070 |
| 2026-06-30 | 13.72 | $13.53 | 410100 |
| 2026-06-29 | 13.79 | $13.96 | 382429 |
| 2026-06-26 | 13.79 | $13.83 | 197801 |
| 2026-06-25 | 13.82 | $13.65 | 432400 |
| 2026-06-24 | 13.88 | $13.58 | 456000 |
| 2026-06-23 | 13.98 | $13.75 | 302000 |
| 2026-06-22 | 14.05 | $13.71 | 302942 |
| 2026-06-18 | 14.15 | $13.82 | 302107 |
| 2026-06-17 | 14.24 | $13.83 | 259129 |
| 2026-06-16 | 14.35 | $14.01 | 377815 |
| 2026-06-15 | 14.43 | $14.03 | 386300 |
| 2026-06-12 | 14.53 | $14.52 | 330200 |
| 2026-06-11 | 14.54 | $14.45 | 227647 |
| 2026-06-10 | 14.56 | $14.53 | 238249 |
| 2026-06-09 | 14.57 | $14.43 | 187430 |
| 2026-06-08 | 14.60 | $14.52 | 408300 |
| 2026-06-05 | 14.62 | $14.34 | 197516 |
| 2026-06-04 | 14.68 | $14.53 | 356028 |
| 2026-06-03 | 14.71 | $14.18 | 271930 |
| 2026-06-02 | 14.82 | $14.65 | 167036 |
| 2026-06-01 | 14.85 | $14.87 | 182800 |
| 2026-05-29 | 14.83 | $14.79 | 377935 |
| 2026-05-28 | 14.83 | $14.77 | 313600 |
| 2026-05-27 | 14.83 | $14.84 | 173310 |
| 2026-05-26 | 14.82 | $14.80 | 129641 |
| 2026-05-22 | 14.81 | $14.58 | 162800 |
| 2026-05-21 | 14.84 | $14.65 | 170700 |
| 2026-05-20 | 14.87 | $14.78 | 152500 |
| 2026-05-19 | 14.87 | $14.48 | 142600 |
| 2026-05-18 | 14.93 | $14.63 | 224034 |
| 2026-05-15 | 14.98 | $14.69 | 148200 |
| 2026-05-14 | 15.01 | $14.77 | 185906 |
| 2026-05-13 | 15.03 | $14.79 | 228828 |
| 2026-05-12 | 15.05 | $15.15 | 229300 |
| 2026-05-11 | 15.00 | $14.60 | 195920 |
| 2026-05-08 | 15.05 | $14.87 | 378236 |
| 2026-05-07 | 15.05 | $15.21 | 190234 |
| 2026-05-06 | 14.97 | $15.28 | 1.0M |
| 2026-05-05 | 14.87 | $15.11 | 246813 |
| 2026-05-04 | 14.79 | $15.18 | 258432 |
| 2026-05-01 | 14.67 | $15.09 | 241719 |
| 2026-04-30 | 14.56 | $14.90 | 200212 |
| 2026-04-29 | 14.46 | $14.44 | 169080 |
| 2026-04-28 | 14.45 | $14.60 | 207543 |
| 2026-04-27 | 14.40 | $14.38 | 265400 |
| 2026-04-24 | 14.39 | $14.25 | 187936 |
| 2026-04-23 | 14.40 | $14.12 | 262500 |
| 2026-04-22 | 14.44 | $14.43 | 318800 |
| 2026-04-21 | 14.42 | $14.29 | 360800 |
| 2026-04-20 | 14.42 | $14.66 | 301901 |
| 2026-04-17 | 14.35 | $14.65 | 346906 |
| 2026-04-16 | 14.26 | $14.49 | 297000 |
| 2026-04-15 | 14.20 | $14.62 | 345600 |
| 2026-04-14 | 14.09 | $14.49 | 294027 |
| 2026-04-13 | 14.00 | $14.25 | 231100 |
| 2026-04-10 | 13.94 | $14.00 | 154200 |
| 2026-04-09 | 13.92 | $14.07 | 259600 |
| 2026-04-08 | 13.89 | $14.05 | 286100 |
| 2026-04-07 | 13.85 | $13.98 | 269443 |
| 2026-04-06 | 13.83 | $14.09 | 347600 |
| 2026-04-02 | 13.77 | $13.93 | 391000 |
| 2026-04-01 | 13.75 | $13.73 | 358607 |
| 2026-03-31 | 13.76 | $13.72 | 437462 |
| 2026-03-30 | 13.77 | $13.75 | 283806 |
| 2026-03-27 | 13.78 | $13.66 | 340522 |
| 2026-03-26 | 13.82 | $13.88 | 219400 |
| 2026-03-25 | 13.81 | $13.95 | 205411 |
| 2026-03-24 | 13.78 | $13.85 | 293824 |
| 2026-03-23 | 13.78 | $14.07 | 304508 |
| 2026-03-20 | 13.72 | $13.63 | 841407 |
| 2026-03-19 | 13.76 | $14.02 | 260500 |
| 2026-03-18 | 13.71 | $13.98 | 301600 |
| 2026-03-17 | 13.67 | $13.86 | 346600 |
| 2026-03-16 | 13.64 | $13.68 | 320300 |
| 2026-03-13 | 13.65 | $13.64 | 610352 |
| 2026-03-12 | 13.67 | $13.57 | 397434 |
| 2026-03-11 | 13.71 | $13.88 | 347130 |
| 2026-03-10 | 13.70 | $13.89 | 371436 |
| 2026-03-09 | 13.67 | $13.79 | 381626 |
| 2026-03-06 | 13.67 | $13.65 | 407752 |
| 2026-03-05 | 13.70 | $13.91 | 426800 |
| 2026-03-04 | 13.68 | $13.86 | 549200 |
| 2026-03-03 | 13.66 | $13.84 | 474500 |
| 2026-03-02 | 13.65 | $13.67 | 448225 |
| 2026-02-27 | 13.67 | $13.42 | 740587 |
| 2026-02-26 | 13.76 | $13.85 | 401300 |
| 2026-02-25 | 13.76 | $13.90 | 907363 |
| 2026-02-24 | 13.76 | $13.79 | 405644 |
| 2026-02-23 | 13.78 | $13.68 | 333500 |
| 2026-02-20 | 13.83 | $13.77 | 373418 |
| 2026-02-19 | 13.88 | $13.78 | 475000 |
| 2026-02-18 | 13.92 | $13.89 | 317906 |
| 2026-02-17 | 13.96 | $13.86 | 348600 |
| 2026-02-13 | 14.00 | $13.97 | 365100 |
| 2026-02-12 | 14.03 | $14.07 | 362646 |
| 2026-02-11 | 14.05 | $14.06 | 302615 |
| 2026-02-10 | 14.07 | $14.22 | 412446 |
| 2026-02-09 | 14.07 | $14.41 | 539200 |
| 2026-02-06 | 14.02 | $14.06 | 482035 |
| 2026-02-05 | 14.05 | $13.97 | 342033 |
| 2026-02-04 | 14.09 | $14.00 | 316300 |
| 2026-02-03 | 14.14 | $13.74 | 390504 |
| 2026-02-02 | 14.25 | $14.02 | 690600 |
| 2026-01-30 | 14.33 | $14.17 | 176600 |
| 2026-01-29 | 14.38 | $14.17 | 198125 |
| 2026-01-28 | 14.45 | $14.09 | 266298 |
| 2026-01-27 | 14.54 | $14.38 | 241200 |
| 2026-01-26 | 14.59 | $14.31 | 264426 |
| 2026-01-23 | 14.66 | $14.55 | 207023 |
| 2026-01-22 | 14.69 | $14.66 | 309329 |
| 2026-01-21 | 14.70 | $14.78 | 377911 |
| 2026-01-20 | 14.69 | $14.67 | 270945 |
| 2026-01-16 | 14.70 | $14.76 | 325811 |
| 2026-01-15 | 14.70 | $15.20 | 291300 |
| 2026-01-14 | 14.60 | $14.80 | 288300 |
| 2026-01-13 | 14.58 | $14.50 | 240800 |
| 2026-01-12 | 14.61 | $14.57 | 297900 |
| 2026-01-09 | 14.63 | $14.70 | 336201 |
| 2026-01-08 | 14.63 | $14.72 | 502512 |
| 2026-01-07 | 14.63 | $14.29 | 289242 |
| 2026-01-06 | 14.72 | $14.67 | 479200 |
| 2026-01-05 | 14.74 | $14.75 | 190600 |
| 2026-01-02 | 14.75 | $14.30 | 330340 |
| 2025-12-31 | 14.86 | $14.32 | 393500 |
| 2025-12-30 | 14.98 | $14.68 | 630808 |
| 2025-12-29 | 15.05 | $14.72 | 251503 |
| 2025-12-26 | 15.11 | $14.78 | 283800 |
| 2025-12-24 | 15.18 | $14.76 | 91000 |
| 2025-12-23 | 15.26 | $14.61 | 299917 |
| 2025-12-22 | 15.38 | $14.84 | 322700 |
| 2025-12-19 | 15.47 | $15.20 | 2.0M |
| 2025-12-18 | 15.50 | $15.56 | 276748 |
| 2025-12-17 | 15.46 | $15.35 | 507311 |
| 2025-12-16 | 15.45 | $15.31 | 476400 |
| 2025-12-15 | 15.45 | $15.30 | 592312 |
| 2025-12-12 | 15.45 | $15.22 | 236023 |
| 2025-12-11 | 15.47 | $15.30 | 225334 |
| 2025-12-10 | 15.47 | $15.40 | 204900 |
| 2025-12-09 | 15.45 | $15.25 | 428300 |
| 2025-12-08 | 15.45 | $15.29 | 468000 |
| 2025-12-05 | 15.44 | $15.34 | 216411 |
| 2025-12-04 | 15.42 | $15.42 | 289000 |
| 2025-12-03 | 15.37 | $15.71 | 281600 |
| 2025-12-02 | 15.26 | $15.44 | 157019 |
| 2025-12-01 | 15.18 | $15.37 | 241538 |
| 2025-11-28 | 15.10 | $15.50 | 90800 |
| 2025-11-26 | 14.98 | $15.34 | 247646 |
| 2025-11-25 | 14.87 | $15.29 | 267732 |
| 2025-11-24 | 14.76 | $14.86 | 300988 |
| 2025-11-21 | 14.71 | $14.76 | 384900 |
| 2025-11-20 | 14.68 | $14.61 | 259120 |
| 2025-11-19 | 14.68 | $14.75 | 353025 |
| 2025-11-18 | 14.64 | $14.78 | 228400 |
| 2025-11-17 | 14.59 | $14.61 | 246539 |
| 2025-11-14 | 14.56 | $14.80 | 243117 |
| 2025-11-13 | 14.49 | $14.71 | 262444 |
| 2025-11-12 | 14.43 | $14.68 | 336808 |
| 2025-11-11 | 14.36 | $14.75 | 488822 |
| 2025-11-10 | 14.27 | $14.31 | 256131 |
| 2025-11-07 | 14.25 | $14.22 | 282030 |
| 2025-11-06 | 14.25 | $14.07 | 300317 |
| 2025-11-05 | 14.28 | $14.41 | 254400 |
| 2025-11-04 | 14.24 | $14.34 | 251380 |
| 2025-11-03 | 14.21 | $14.33 | 349300 |
| 2025-10-31 | 14.18 | $14.36 | 409304 |
| 2025-10-30 | 14.14 | $14.28 | 321231 |
| 2025-10-29 | 14.11 | $14.39 | 340700 |
| 2025-10-28 | 14.05 | $14.54 | 448655 |
| 2025-10-27 | 13.94 | $14.54 | 282600 |
| 2025-10-24 | 13.82 | $14.21 | 244800 |
| 2025-10-23 | 13.76 | $14.06 | 245012 |
| 2025-10-22 | 13.71 | $14.03 | 231306 |
| 2025-10-21 | 13.66 | $14.05 | 463300 |
| 2025-10-20 | 13.60 | $13.85 | 357639 |
| 2025-10-17 | 13.58 | $13.74 | 625900 |
| 2025-10-16 | 13.58 | $13.73 | 448577 |
| 2025-10-15 | 13.58 | $14.04 | 359413 |
| 2025-10-14 | 13.52 | $13.99 | 382002 |
| 2025-10-13 | 13.46 | $13.95 | 419405 |
| 2025-10-10 | 13.40 | $13.60 | 405300 |
| 2025-10-09 | 13.41 | $13.65 | 716500 |
| 2025-10-08 | 13.41 | $13.57 | 267600 |
| 2025-10-07 | 13.43 | $13.59 | 510928 |
| 2025-10-06 | 13.45 | $13.70 | 478923 |
| 2025-10-03 | 13.46 | $13.57 | 379736 |
| 2025-10-02 | 13.50 | $13.44 | 424800 |
| 2025-10-01 | 13.58 | $13.14 | 490425 |
| 2025-09-30 | 13.73 | $13.32 | 593900 |
| 2025-09-29 | 13.87 | $13.61 | 595500 |
| 2025-09-26 | 13.98 | $13.83 | 342400 |
| 2025-09-25 | 14.07 | $13.79 | 337500 |
| 2025-09-24 | 14.17 | $13.81 | 534813 |
| 2025-09-23 | 14.29 | $13.87 | 411066 |
| 2025-09-22 | 14.42 | $14.12 | 351774 |
| 2025-09-19 | 14.52 | $14.27 | 798125 |
| 2025-09-18 | 14.61 | $14.34 | 319100 |
| 2025-09-17 | 14.70 | $14.30 | 239003 |
| 2025-09-16 | 14.81 | $14.27 | 436429 |
| 2025-09-15 | 14.94 | $14.41 | 788047 |
| 2025-09-12 | 15.07 | $15.08 | 266524 |
| 2025-09-11 | 15.08 | $15.12 | 272716 |
| 2025-09-10 | 15.08 | $15.17 | 258900 |
| 2025-09-09 | 15.08 | $15.27 | 298000 |
| 2025-09-08 | 15.05 | $15.26 | 257500 |
| 2025-09-05 | 15.02 | $15.18 | 197204 |
| 2025-09-04 | 15.00 | $15.17 | 204300 |
| 2025-09-03 | 14.99 | $15.10 | 234400 |
| 2025-09-02 | 14.98 | $15.09 | 187926 |
| 2025-08-29 | 14.98 | $15.16 | 138407 |
| 2025-08-28 | 14.97 | $15.03 | 174400 |
| 2025-08-27 | 14.98 | $15.02 | 102217 |
| 2025-08-26 | 15.00 | $14.97 | 94100 |
| 2025-08-25 | 15.03 | $14.90 | 163142 |
| 2025-08-22 | 15.08 | $15.10 | 122920 |
| 2025-08-21 | 15.10 | $15.01 | 89300 |
| 2025-08-20 | 15.15 | $15.03 | 182100 |
| 2025-08-19 | 15.20 | $15.24 | 119946 |
| 2025-08-18 | 15.21 | $15.16 | 125105 |
| 2025-08-15 | 15.24 | $15.03 | 130200 |
| 2025-08-14 | 15.31 | $15.33 | 149500 |
| 2025-08-13 | 15.33 | $15.38 | 214160 |
| 2025-08-12 | 15.33 | $15.27 | 279300 |
| 2025-08-11 | 15.37 | $15.16 | 113728 |
| 2025-08-08 | 15.43 | $15.30 | 122725 |
| 2025-08-07 | 15.48 | $15.23 | 124700 |
| 2025-08-06 | 15.54 | $15.40 | 76900 |
| 2025-08-05 | 15.59 | $15.46 | 131832 |
| 2025-08-04 | 15.63 | $15.41 | 95449 |
| 2025-08-01 | 15.68 | $15.28 | 115612 |
| 2025-07-31 | 15.77 | $15.49 | 87890 |
| 2025-07-30 | 15.84 | $15.46 | 153519 |
| 2025-07-29 | 15.92 | $15.71 | 74720 |
| 2025-07-28 | 15.96 | $15.81 | 107901 |
| 2025-07-25 | 15.98 | $15.92 | 294600 |
| 2025-07-24 | 15.99 | $15.88 | 88000 |
| 2025-07-23 | 16.00 | $16.04 | 96800 |
| 2025-07-22 | 15.98 | $15.96 | 60801 |
| 2025-07-21 | 15.98 | $15.90 | 110042 |
| 2025-07-18 | 15.98 | $15.96 | 123200 |
| 2025-07-17 | 15.98 | $16.24 | 154526 |
| 2025-07-16 | 15.91 | $16.13 | 227401 |
| 2025-07-15 | 15.86 | $15.99 | 118605 |
| 2025-07-14 | 15.83 | $16.07 | 131134 |
| 2025-07-11 | 15.77 | $16.12 | 110403 |
| 2025-07-10 | 15.70 | $16.17 | 258043 |
| 2025-07-09 | 15.60 | $15.78 | 79400 |
| 2025-07-08 | 15.58 | $15.69 | 83300 |
| 2025-07-07 | 15.56 | $15.67 | 200450 |
| 2025-07-03 | 15.55 | $15.66 | 118535 |
| 2025-07-02 | 15.54 | $15.49 | 115200 |
| 2025-07-01 | 15.56 | $15.45 | 134528 |
| 2025-06-30 | 15.60 | $15.26 | 167400 |
| 2025-06-27 | 15.68 | $15.69 | 153300 |
| 2025-06-26 | 15.69 | $15.73 | 54600 |
| 2025-06-25 | 15.69 | $15.68 | 163400 |
| 2025-06-24 | 15.70 | $15.71 | 281927 |
| 2025-06-23 | 15.70 | $15.60 | 281001 |
| 2025-06-20 | 15.74 | $15.88 | 111710 |
| 2025-06-18 | 15.71 | $15.60 | 172400 |
| 2025-06-17 | 15.74 | $15.62 | 108923 |
| 2025-06-16 | 15.78 | $15.64 | 55000 |
| 2025-06-13 | 15.81 | $15.78 | 81800 |
| 2025-06-12 | 15.83 | $15.99 | 84100 |
| 2025-06-11 | 15.80 | $15.81 | 103237 |
| 2025-06-10 | 15.80 | $15.80 | 109503 |
| 2025-06-09 | 15.80 | $15.78 | 165700 |
| 2025-06-06 | 15.82 | $15.89 | 100946 |
| 2025-06-05 | 15.81 | $15.78 | 60170 |
| 2025-06-04 | 15.82 | $15.74 | 87000 |
| 2025-06-03 | 15.84 | $15.66 | 133800 |
| 2025-06-02 | 15.89 | $15.70 | 87701 |
| 2025-05-30 | 15.93 | $15.92 | 63439 |
| 2025-05-29 | 15.93 | $15.90 | 101300 |
| 2025-05-28 | 15.94 | $15.85 | 61063 |
| 2025-05-27 | 15.96 | $15.89 | 139049 |
| 2025-05-23 | 15.98 | $15.62 | 258405 |
| 2025-05-22 | 16.05 | $15.86 | 130125 |
| 2025-05-21 | 16.09 | $15.99 | 166227 |
| 2025-05-20 | 16.10 | $16.31 | 179326 |
| 2025-05-19 | 16.05 | $16.33 | 129627 |
| 2025-05-16 | 15.99 | $16.34 | 132900 |
| 2025-05-15 | 15.91 | $16.11 | 108500 |
| 2025-05-14 | 15.87 | $16.21 | 184420 |
| 2025-05-13 | 15.80 | $15.90 | 97741 |
| 2025-05-12 | 15.79 | $16.03 | 99015 |
| 2025-05-09 | 15.75 | $15.85 | 97926 |
| 2025-05-08 | 15.74 | $15.65 | 99800 |
| 2025-05-07 | 15.77 | $15.83 | 115707 |
| 2025-05-06 | 15.76 | $15.75 | 95700 |
| 2025-05-05 | 15.78 | $15.70 | 108003 |
| 2025-05-02 | 15.81 | $15.99 | 162200 |
| 2025-05-01 | 15.78 | $15.66 | 127944 |
| 2025-04-30 | 15.82 | $15.87 | 79300 |
| 2025-04-29 | 15.82 | $16.22 | 152200 |
| 2025-04-28 | 15.75 | $16.25 | 159724 |
| 2025-04-25 | 15.66 | $16.23 | 101900 |
| 2025-04-24 | 15.56 | $16.28 | 96912 |
| 2025-04-23 | 15.44 | $16.04 | 298126 |
| 2025-04-22 | 15.35 | $15.93 | 273800 |
| 2025-04-21 | 15.27 | $15.38 | 311100 |
| 2025-04-17 | 15.30 | $15.68 | 173800 |
| 2025-04-16 | 15.27 | $15.52 | 188800 |
| 2025-04-15 | 15.27 | $15.56 | 168255 |
| 2025-04-14 | 15.27 | $15.26 | 238726 |
| 2025-04-11 | 15.34 | $15.06 | 245144 |
| 2025-04-10 | 15.45 | $14.82 | 124112 |
| 2025-04-09 | 15.65 | $15.38 | 283200 |
| 2025-04-08 | 15.75 | $14.61 | 330110 |
| 2025-04-07 | 16.04 | $15.24 | 304410 |
| 2025-04-04 | 16.25 | $15.72 | 537629 |
| 2025-04-03 | 16.38 | $16.32 | 106300 |
| 2025-04-02 | 16.42 | $16.37 | 88123 |
| 2025-04-01 | 16.45 | $16.21 | 196200 |
| 2025-03-31 | 16.51 | $16.22 | 145000 |
| 2025-03-28 | 16.59 | $16.51 | 129014 |
| 2025-03-27 | 16.62 | $16.71 | 104200 |
| 2025-03-26 | 16.62 | $16.72 | 78900 |
| 2025-03-25 | 16.61 | $16.64 | 64000 |
| 2025-03-24 | 16.62 | $16.66 | 100749 |
| 2025-03-21 | 16.62 | $16.71 | 114300 |
| 2025-03-20 | 16.62 | $16.77 | 106400 |
| 2025-03-19 | 16.61 | $16.79 | 190230 |
| 2025-03-18 | 16.59 | $16.80 | 201000 |
| 2025-03-17 | 16.56 | $16.74 | 134862 |
| 2025-03-14 | 16.54 | $16.58 | 160800 |
| 2025-03-13 | 16.56 | $16.48 | 135400 |
| 2025-03-12 | 16.60 | $16.52 | 207416 |
| 2025-03-11 | 16.64 | $16.45 | 241500 |
| 2025-03-10 | 16.71 | $16.45 | 400124 |
| 2025-03-07 | 16.78 | $16.39 | 192120 |
| 2025-03-06 | 16.88 | $16.07 | 191649 |
| 2025-03-05 | 17.07 | $16.25 | 294316 |
| 2025-03-04 | 17.25 | $16.43 | 405111 |
| 2025-03-03 | 17.41 | $17.02 | 110800 |
| 2025-02-28 | 17.48 | $17.38 | 87700 |
| 2025-02-27 | 17.49 | $17.23 | 142000 |
| 2025-02-26 | 17.52 | $17.42 | 198224 |
| 2025-02-25 | 17.52 | $17.40 | 207600 |
| 2025-02-24 | 17.52 | $17.29 | 136441 |
| 2025-02-21 | 17.55 | $17.40 | 138600 |
| 2025-02-20 | 17.55 | $17.48 | 115300 |
| 2025-02-19 | 17.54 | $17.55 | 285214 |
| 2025-02-18 | 17.51 | $17.92 | 118504 |
| 2025-02-14 | 17.39 | $17.62 | 91200 |
| 2025-02-13 | 17.32 | $17.42 | 73331 |
| 2025-02-12 | 17.27 | $17.31 | 81000 |
| 2025-02-11 | 17.25 | $17.29 | 94300 |
| 2025-02-10 | 17.22 | $17.21 | 99149 |
| 2025-02-07 | 17.20 | $17.13 | 44600 |
| 2025-02-06 | 17.19 | $17.22 | 39121 |
| 2025-02-05 | 17.16 | $17.29 | 63000 |
| 2025-02-04 | 17.12 | $17.33 | 58300 |
| 2025-02-03 | 17.05 | $17.25 | 70300 |
| 2025-01-31 | 16.99 | $17.30 | 70100 |
| 2025-01-30 | 16.91 | $17.08 | 88300 |
| 2025-01-29 | 16.87 | $16.96 | 91533 |
| 2025-01-28 | 16.84 | $17.02 | 71020 |
| 2025-01-27 | 16.79 | $17.19 | 219534 |
| 2025-01-24 | 16.70 | $16.82 | 171200 |
| 2025-01-23 | 16.67 | $16.69 | 86939 |
| 2025-01-22 | 16.67 | $16.70 | 112115 |
| 2025-01-21 | 16.66 | $16.71 | 217024 |
| 2025-01-17 | 16.65 | $16.69 | 95507 |
| 2025-01-16 | 16.65 | $16.69 | 64715 |
| 2025-01-15 | 16.64 | $16.52 | 66300 |
| 2025-01-14 | 16.67 | $16.65 | 51900 |
| 2025-01-13 | 16.67 | $16.52 | 150709 |
| 2025-01-10 | 16.70 | $16.55 | 94800 |
| 2025-01-08 | 16.73 | $16.70 | 94700 |
| 2025-01-07 | 16.73 | $16.70 | 109912 |
| 2025-01-06 | 16.73 | $16.66 | 91632 |
| 2025-01-03 | 16.75 | $16.76 | 67347 |
| 2025-01-02 | 16.74 | $16.69 | 44511 |
| 2024-12-31 | 16.74 | $16.54 | 47335 |
| 2024-12-30 | 16.78 | $16.91 | 44316 |
| 2024-12-27 | 16.74 | $16.75 | 67747 |
| 2024-12-26 | 16.74 | $16.83 | 60217 |
| 2024-12-24 | 16.71 | $16.58 | 116900 |
| 2024-12-23 | 16.73 | $16.58 | 85900 |
| 2024-12-20 | 16.76 | $16.63 | 177200 |
| 2024-12-19 | 16.78 | $16.43 | 123794 |
| 2024-12-18 | 16.84 | $16.43 | 104500 |
| 2024-12-17 | 16.92 | $16.62 | 161700 |
| 2024-12-16 | 16.96 | $16.93 | 80041 |
| 2024-12-13 | 16.94 | $17.00 | 159100 |
| 2024-12-12 | 16.91 | $16.98 | 71600 |
| 2024-12-11 | 16.88 | $16.78 | 89742 |
| 2024-12-10 | 16.88 | $16.93 | 45743 |
| 2024-12-09 | 16.84 | $16.94 | 68000 |
| 2024-12-06 | 16.80 | $16.76 | 37448 |
| 2024-12-05 | 16.79 | $16.97 | 100300 |
| 2024-12-04 | 16.73 | $16.87 | 96400 |
| 2024-12-03 | 16.68 | $16.71 | 166822 |
| 2024-12-02 | 16.66 | $16.98 | 62228 |
| 2024-11-29 | 16.58 | $16.75 | 135000 |
| 2024-11-27 | 16.53 | $16.60 | 20541 |
| 2024-11-26 | 16.50 | $16.55 | 35102 |
| 2024-11-25 | 16.48 | $16.58 | 67617 |
| 2024-11-22 | 16.45 | $16.45 | 75200 |
| 2024-11-21 | 16.45 | $16.35 | 90300 |
| 2024-11-20 | 16.46 | $16.15 | 153900 |
| 2024-11-19 | 16.51 | $16.25 | 178500 |
| 2024-11-18 | 16.56 | $16.38 | 230096 |
| 2024-11-15 | 16.58 | $16.63 | 47109 |
| 2024-11-14 | 16.55 | $16.55 | 55728 |
| 2024-11-13 | 16.53 | $16.68 | 35245 |
| 2024-11-12 | 16.48 | $16.65 | 40100 |
| 2024-11-11 | 16.43 | $16.50 | 40000 |
| 2024-11-08 | 16.40 | $16.51 | 13700 |
| 2024-11-07 | 16.36 | $16.63 | 32717 |
| 2024-11-06 | 16.29 | $16.65 | 75900 |
| 2024-11-05 | 16.21 | $16.30 | 9400 |
| 2024-11-04 | 16.18 | $16.12 | 12636 |
| 2024-11-01 | 16.19 | $16.29 | 24200 |
| 2024-10-31 | 16.17 | $16.33 | 20201 |
| 2024-10-30 | 16.13 | $16.05 | 40128 |
| 2024-10-29 | 16.14 | $16.06 | 40300 |
| 2024-10-28 | 16.16 | $16.11 | 28200 |
| 2024-10-25 | 16.17 | $16.35 | 17800 |
| 2024-10-24 | 16.12 | $16.36 | 27507 |
| 2024-10-23 | 16.07 | $16.20 | 17900 |
| 2024-10-22 | 16.05 | $16.21 | 19600 |
| 2024-10-21 | 16.01 | $16.10 | 35021 |
| 2024-10-18 | 16.00 | $16.01 | 17900 |
| 2024-10-17 | 16.00 | $15.95 | 24713 |
| 2024-10-16 | 16.02 | $16.03 | 33800 |
| 2024-10-15 | 16.02 | $16.11 | 23237 |
| 2024-10-14 | 16.01 | $15.97 | 17100 |
| 2024-10-11 | 16.02 | $16.04 | 13231 |
| 2024-10-10 | 16.02 | $15.99 | 17642 |
| 2024-10-09 | 16.03 | $16.04 | 17400 |
| 2024-10-08 | 16.03 | $16.05 | 15500 |
| 2024-10-07 | 16.04 | $15.93 | 12507 |
| 2024-10-04 | 16.06 | $15.98 | 24985 |
| 2024-10-03 | 16.09 | $16.02 | 39900 |
| 2024-10-02 | 16.10 | $15.99 | 30620 |
| 2024-10-01 | 16.13 | $15.85 | 52807 |
| 2024-09-30 | 16.19 | $16.21 | 35044 |
| 2024-09-27 | 16.18 | $16.23 | 13400 |
| 2024-09-26 | 16.17 | $16.15 | 16006 |
| 2024-09-25 | 16.17 | $16.01 | 19935 |
| 2024-09-24 | 16.21 | $16.18 | 12400 |
| 2024-09-23 | 16.21 | $16.25 | 7400 |
| 2024-09-20 | 16.20 | $16.24 | 9200 |
| 2024-09-19 | 16.19 | $16.25 | 19818 |
| 2024-09-18 | 16.17 | $16.14 | 20500 |
| 2024-09-17 | 16.17 | $15.99 | 28015 |
| 2024-09-16 | 16.21 | $16.21 | 27615 |
| 2024-09-13 | 16.21 | $16.27 | 6520 |
| 2024-09-12 | 16.19 | $16.23 | 10100 |
| 2024-09-11 | 16.18 | $16.22 | 16840 |
| 2024-09-10 | 16.17 | $16.17 | 9500 |
| 2024-09-09 | 16.16 | $16.16 | 18244 |
| 2024-09-06 | 16.16 | $16.05 | 16300 |
| 2024-09-05 | 16.18 | $16.12 | 15510 |
| 2024-09-04 | 16.19 | $16.14 | 16921 |
| 2024-09-03 | 16.19 | $16.23 | 15246 |
| 2024-08-30 | 16.18 | $16.25 | 23215 |
| 2024-08-29 | 16.16 | $16.29 | 42232 |
| 2024-08-28 | 16.13 | $16.20 | 13400 |
| 2024-08-27 | 16.11 | $16.22 | 17900 |
| 2024-08-26 | 16.09 | $16.15 | 46945 |
| 2024-08-23 | 16.08 | $16.37 | 30700 |
| 2024-08-22 | 16.02 | $16.06 | 28400 |
| 2024-08-21 | 16.01 | $16.01 | 51800 |
| 2024-08-20 | 16.01 | $16.01 | 37107 |
| 2024-08-19 | 16.02 | $16.22 | 28100 |
| 2024-08-16 | 15.98 | $16.20 | 35700 |
| 2024-08-15 | 15.94 | $16.00 | 31300 |
| 2024-08-14 | 15.93 | $15.99 | 11914 |
| 2024-08-13 | 15.93 | $15.93 | 42800 |
| 2024-08-12 | 15.94 | $15.86 | 49000 |
| 2024-08-09 | 15.97 | $15.98 | 47020 |
| 2024-08-08 | 15.98 | $15.70 | 64400 |
| 2024-08-07 | 16.04 | $15.80 | 40000 |
| 2024-08-06 | 16.10 | $15.96 | 53919 |
| 2024-08-05 | 16.13 | $15.98 | 36846 |
| 2024-08-02 | 16.17 | $16.13 | 28100 |
| 2024-08-01 | 16.17 | $16.24 | 17500 |
| 2024-07-31 | 16.16 | $16.31 | 41746 |
| 2024-07-30 | 16.13 | $16.10 | 43925 |
| 2024-07-29 | 16.14 | $16.23 | 40000 |
| 2024-07-26 | 16.12 | $16.29 | 65100 |
| 2024-07-25 | 16.08 | $16.00 | 98200 |
| 2024-07-24 | 16.11 | $16.20 | 50944 |
| 2024-07-23 | 16.09 | $16.18 | 60900 |
| 2024-07-22 | 16.08 | $16.18 | 11518 |
| 2024-07-19 | 16.06 | $16.15 | 41239 |
| 2024-07-18 | 16.05 | $15.96 | 43719 |
| 2024-07-17 | 16.08 | $16.11 | 28711 |
| 2024-07-16 | 16.08 | $16.13 | 38835 |
| 2024-07-15 | 16.07 | $15.99 | 43111 |
| 2024-07-12 | 16.10 | $15.95 | 21318 |
| 2024-07-11 | 16.14 | $15.91 | 23300 |
| 2024-07-10 | 16.19 | $15.95 | 45305 |
| 2024-07-09 | 16.25 | $16.10 | 18700 |
| 2024-07-08 | 16.28 | $16.32 | 16513 |
| 2024-07-05 | 16.27 | $16.27 | 9200 |
| 2024-07-03 | 16.26 | $16.40 | 121838 |
| 2024-07-02 | 16.24 | $16.18 | 34319 |
| 2024-07-01 | 16.25 | $15.96 | 66800 |
| 2024-06-28 | 16.31 | $15.95 | 115007 |
| 2024-06-27 | 16.38 | $16.40 | 48726 |
| 2024-06-26 | 16.37 | $16.44 | 54107 |
| 2024-06-25 | 16.35 | $16.42 | 24500 |
| 2024-06-24 | 16.32 | $16.35 | 27700 |
| 2024-06-21 | 16.31 | $16.35 | 25540 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.79
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.27
Average
15.34
Maximum
17.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 13.79 | $13.68 | 16451 |
| 2026-08-12 | 13.82 | $13.60 | 303228 |
| 2026-08-11 | 13.86 | $13.75 | 378306 |
| 2026-08-10 | 13.87 | $13.97 | 725600 |
| 2026-08-07 | 13.81 | $14.12 | 461800 |
| 2026-08-06 | 13.69 | $13.88 | 353707 |
| 2026-08-05 | 13.62 | $13.69 | 260400 |
| 2026-08-04 | 13.59 | $13.90 | 407400 |
| 2026-08-03 | 13.49 | $13.67 | 323400 |
| 2026-07-31 | 13.45 | $13.30 | 360235 |
| 2026-07-30 | 13.51 | $13.47 | 351100 |
| 2026-07-29 | 13.53 | $13.52 | 403125 |
| 2026-07-28 | 13.55 | $13.80 | 182400 |
| 2026-07-27 | 13.48 | $13.61 | 444012 |
| 2026-07-24 | 13.45 | $13.45 | 319949 |
| 2026-07-23 | 13.48 | $13.35 | 390500 |
| 2026-07-22 | 13.54 | $13.38 | 313500 |
| 2026-07-21 | 13.61 | $13.60 | 156300 |
| 2026-07-20 | 13.63 | $13.56 | 357059 |
| 2026-07-17 | 13.67 | $13.71 | 332006 |
| 2026-07-16 | 13.66 | $13.92 | 307605 |
| 2026-07-15 | 13.60 | $13.77 | 324700 |
| 2026-07-14 | 13.56 | $13.78 | 475502 |
| 2026-07-13 | 13.52 | $13.74 | 195202 |
| 2026-07-10 | 13.49 | $13.74 | 155639 |
| 2026-07-09 | 13.46 | $13.56 | 219633 |
| 2026-07-08 | 13.47 | $13.61 | 235530 |
| 2026-07-07 | 13.48 | $13.62 | 250629 |
| 2026-07-06 | 13.49 | $13.63 | 342000 |
| 2026-07-02 | 13.51 | $13.59 | 333816 |
| 2026-07-01 | 13.54 | $13.68 | 210070 |
| 2026-06-30 | 13.56 | $13.53 | 410100 |
| 2026-06-29 | 13.64 | $13.96 | 382429 |
| 2026-06-26 | 13.60 | $13.83 | 197801 |
| 2026-06-25 | 13.60 | $13.65 | 432400 |
| 2026-06-24 | 13.66 | $13.58 | 456000 |
| 2026-06-23 | 13.77 | $13.75 | 302000 |
| 2026-06-22 | 13.85 | $13.71 | 302942 |
| 2026-06-18 | 13.96 | $13.82 | 302107 |
| 2026-06-17 | 14.06 | $13.83 | 259129 |
| 2026-06-16 | 14.19 | $14.01 | 377815 |
| 2026-06-15 | 14.30 | $14.03 | 386300 |
| 2026-06-12 | 14.42 | $14.52 | 330200 |
| 2026-06-11 | 14.42 | $14.45 | 227647 |
| 2026-06-10 | 14.44 | $14.53 | 238249 |
| 2026-06-09 | 14.44 | $14.43 | 187430 |
| 2026-06-08 | 14.47 | $14.52 | 408300 |
| 2026-06-05 | 14.49 | $14.34 | 197516 |
| 2026-06-04 | 14.56 | $14.53 | 356028 |
| 2026-06-03 | 14.60 | $14.18 | 271930 |
| 2026-06-02 | 14.75 | $14.65 | 167036 |
| 2026-06-01 | 14.79 | $14.87 | 182800 |
| 2026-05-29 | 14.76 | $14.79 | 377935 |
| 2026-05-28 | 14.75 | $14.77 | 313600 |
| 2026-05-27 | 14.75 | $14.84 | 173310 |
| 2026-05-26 | 14.73 | $14.80 | 129641 |
| 2026-05-22 | 14.71 | $14.58 | 162800 |
| 2026-05-21 | 14.76 | $14.65 | 170700 |
| 2026-05-20 | 14.80 | $14.78 | 152500 |
| 2026-05-19 | 14.81 | $14.48 | 142600 |
| 2026-05-18 | 14.90 | $14.63 | 224034 |
| 2026-05-15 | 14.97 | $14.69 | 148200 |
| 2026-05-14 | 15.04 | $14.77 | 185906 |
| 2026-05-13 | 15.09 | $14.79 | 228828 |
| 2026-05-12 | 15.14 | $15.15 | 229300 |
| 2026-05-11 | 15.08 | $14.60 | 195920 |
| 2026-05-08 | 15.19 | $14.87 | 378236 |
| 2026-05-07 | 15.22 | $15.21 | 190234 |
| 2026-05-06 | 15.15 | $15.28 | 1.0M |
| 2026-05-05 | 15.03 | $15.11 | 246813 |
| 2026-05-04 | 14.94 | $15.18 | 258432 |
| 2026-05-01 | 14.80 | $15.09 | 241719 |
| 2026-04-30 | 14.65 | $14.90 | 200212 |
| 2026-04-29 | 14.53 | $14.44 | 169080 |
| 2026-04-28 | 14.53 | $14.60 | 207543 |
| 2026-04-27 | 14.47 | $14.38 | 265400 |
| 2026-04-24 | 14.47 | $14.25 | 187936 |
| 2026-04-23 | 14.50 | $14.12 | 262500 |
| 2026-04-22 | 14.58 | $14.43 | 318800 |
| 2026-04-21 | 14.57 | $14.29 | 360800 |
| 2026-04-20 | 14.61 | $14.66 | 301901 |
| 2026-04-17 | 14.53 | $14.65 | 346906 |
| 2026-04-16 | 14.43 | $14.49 | 297000 |
| 2026-04-15 | 14.36 | $14.62 | 345600 |
| 2026-04-14 | 14.23 | $14.49 | 294027 |
| 2026-04-13 | 14.10 | $14.25 | 231100 |
| 2026-04-10 | 14.03 | $14.00 | 154200 |
| 2026-04-09 | 14.02 | $14.07 | 259600 |
| 2026-04-08 | 13.98 | $14.05 | 286100 |
| 2026-04-07 | 13.93 | $13.98 | 269443 |
| 2026-04-06 | 13.90 | $14.09 | 347600 |
| 2026-04-02 | 13.83 | $13.93 | 391000 |
| 2026-04-01 | 13.79 | $13.73 | 358607 |
| 2026-03-31 | 13.81 | $13.72 | 437462 |
| 2026-03-30 | 13.84 | $13.75 | 283806 |
| 2026-03-27 | 13.86 | $13.66 | 340522 |
| 2026-03-26 | 13.91 | $13.88 | 219400 |
| 2026-03-25 | 13.90 | $13.95 | 205411 |
| 2026-03-24 | 13.88 | $13.85 | 293824 |
| 2026-03-23 | 13.87 | $14.07 | 304508 |
| 2026-03-20 | 13.80 | $13.63 | 841407 |
| 2026-03-19 | 13.85 | $14.02 | 260500 |
| 2026-03-18 | 13.78 | $13.98 | 301600 |
| 2026-03-17 | 13.72 | $13.86 | 346600 |
| 2026-03-16 | 13.68 | $13.68 | 320300 |
| 2026-03-13 | 13.69 | $13.64 | 610352 |
| 2026-03-12 | 13.71 | $13.57 | 397434 |
| 2026-03-11 | 13.77 | $13.88 | 347130 |
| 2026-03-10 | 13.74 | $13.89 | 371436 |
| 2026-03-09 | 13.70 | $13.79 | 381626 |
| 2026-03-06 | 13.69 | $13.65 | 407752 |
| 2026-03-05 | 13.72 | $13.91 | 426800 |
| 2026-03-04 | 13.68 | $13.86 | 549200 |
| 2026-03-03 | 13.65 | $13.84 | 474500 |
| 2026-03-02 | 13.61 | $13.67 | 448225 |
| 2026-02-27 | 13.63 | $13.42 | 740587 |
| 2026-02-26 | 13.74 | $13.85 | 401300 |
| 2026-02-25 | 13.73 | $13.90 | 907363 |
| 2026-02-24 | 13.71 | $13.79 | 405644 |
| 2026-02-23 | 13.73 | $13.68 | 333500 |
| 2026-02-20 | 13.78 | $13.77 | 373418 |
| 2026-02-19 | 13.83 | $13.78 | 475000 |
| 2026-02-18 | 13.88 | $13.89 | 317906 |
| 2026-02-17 | 13.91 | $13.86 | 348600 |
| 2026-02-13 | 13.96 | $13.97 | 365100 |
| 2026-02-12 | 13.99 | $14.07 | 362646 |
| 2026-02-11 | 14.00 | $14.06 | 302615 |
| 2026-02-10 | 14.02 | $14.22 | 412446 |
| 2026-02-09 | 13.99 | $14.41 | 539200 |
| 2026-02-06 | 13.90 | $14.06 | 482035 |
| 2026-02-05 | 13.91 | $13.97 | 342033 |
| 2026-02-04 | 13.95 | $14.00 | 316300 |
| 2026-02-03 | 13.99 | $13.74 | 390504 |
| 2026-02-02 | 14.13 | $14.02 | 690600 |
| 2026-01-30 | 14.21 | $14.17 | 176600 |
| 2026-01-29 | 14.27 | $14.17 | 198125 |
| 2026-01-28 | 14.35 | $14.09 | 266298 |
| 2026-01-27 | 14.47 | $14.38 | 241200 |
| 2026-01-26 | 14.52 | $14.31 | 264426 |
| 2026-01-23 | 14.62 | $14.55 | 207023 |
| 2026-01-22 | 14.66 | $14.66 | 309329 |
| 2026-01-21 | 14.67 | $14.78 | 377911 |
| 2026-01-20 | 14.65 | $14.67 | 270945 |
| 2026-01-16 | 14.66 | $14.76 | 325811 |
| 2026-01-15 | 14.64 | $15.20 | 291300 |
| 2026-01-14 | 14.49 | $14.80 | 288300 |
| 2026-01-13 | 14.43 | $14.50 | 240800 |
| 2026-01-12 | 14.45 | $14.57 | 297900 |
| 2026-01-09 | 14.46 | $14.70 | 336201 |
| 2026-01-08 | 14.44 | $14.72 | 502512 |
| 2026-01-07 | 14.41 | $14.29 | 289242 |
| 2026-01-06 | 14.51 | $14.67 | 479200 |
| 2026-01-05 | 14.51 | $14.75 | 190600 |
| 2026-01-02 | 14.50 | $14.30 | 330340 |
| 2025-12-31 | 14.63 | $14.32 | 393500 |
| 2025-12-30 | 14.78 | $14.68 | 630808 |
| 2025-12-29 | 14.86 | $14.72 | 251503 |
| 2025-12-26 | 14.94 | $14.78 | 283800 |
| 2025-12-24 | 15.02 | $14.76 | 91000 |
| 2025-12-23 | 15.12 | $14.61 | 299917 |
| 2025-12-22 | 15.30 | $14.84 | 322700 |
| 2025-12-19 | 15.44 | $15.20 | 2.0M |
| 2025-12-18 | 15.50 | $15.56 | 276748 |
| 2025-12-17 | 15.45 | $15.35 | 507311 |
| 2025-12-16 | 15.45 | $15.31 | 476400 |
| 2025-12-15 | 15.47 | $15.30 | 592312 |
| 2025-12-12 | 15.48 | $15.22 | 236023 |
| 2025-12-11 | 15.53 | $15.30 | 225334 |
| 2025-12-10 | 15.55 | $15.40 | 204900 |
| 2025-12-09 | 15.54 | $15.25 | 428300 |
| 2025-12-08 | 15.58 | $15.29 | 468000 |
| 2025-12-05 | 15.60 | $15.34 | 216411 |
| 2025-12-04 | 15.60 | $15.42 | 289000 |
| 2025-12-03 | 15.58 | $15.71 | 281600 |
| 2025-12-02 | 15.45 | $15.44 | 157019 |
| 2025-12-01 | 15.37 | $15.37 | 241538 |
| 2025-11-28 | 15.30 | $15.50 | 90800 |
| 2025-11-26 | 15.15 | $15.34 | 247646 |
| 2025-11-25 | 15.03 | $15.29 | 267732 |
| 2025-11-24 | 14.88 | $14.86 | 300988 |
| 2025-11-21 | 14.84 | $14.76 | 384900 |
| 2025-11-20 | 14.82 | $14.61 | 259120 |
| 2025-11-19 | 14.83 | $14.75 | 353025 |
| 2025-11-18 | 14.80 | $14.78 | 228400 |
| 2025-11-17 | 14.76 | $14.61 | 246539 |
| 2025-11-14 | 14.75 | $14.80 | 243117 |
| 2025-11-13 | 14.67 | $14.71 | 262444 |
| 2025-11-12 | 14.60 | $14.68 | 336808 |
| 2025-11-11 | 14.53 | $14.75 | 488822 |
| 2025-11-10 | 14.41 | $14.31 | 256131 |
| 2025-11-07 | 14.40 | $14.22 | 282030 |
| 2025-11-06 | 14.42 | $14.07 | 300317 |
| 2025-11-05 | 14.49 | $14.41 | 254400 |
| 2025-11-04 | 14.46 | $14.34 | 251380 |
| 2025-11-03 | 14.45 | $14.33 | 349300 |
| 2025-10-31 | 14.43 | $14.36 | 409304 |
| 2025-10-30 | 14.39 | $14.28 | 321231 |
| 2025-10-29 | 14.37 | $14.39 | 340700 |
| 2025-10-28 | 14.31 | $14.54 | 448655 |
| 2025-10-27 | 14.18 | $14.54 | 282600 |
| 2025-10-24 | 14.02 | $14.21 | 244800 |
| 2025-10-23 | 13.93 | $14.06 | 245012 |
| 2025-10-22 | 13.87 | $14.03 | 231306 |
| 2025-10-21 | 13.81 | $14.05 | 463300 |
| 2025-10-20 | 13.72 | $13.85 | 357639 |
| 2025-10-17 | 13.69 | $13.74 | 625900 |
| 2025-10-16 | 13.68 | $13.73 | 448577 |
| 2025-10-15 | 13.68 | $14.04 | 359413 |
| 2025-10-14 | 13.58 | $13.99 | 382002 |
| 2025-10-13 | 13.47 | $13.95 | 419405 |
| 2025-10-10 | 13.36 | $13.60 | 405300 |
| 2025-10-09 | 13.35 | $13.65 | 716500 |
| 2025-10-08 | 13.32 | $13.57 | 267600 |
| 2025-10-07 | 13.31 | $13.59 | 510928 |
| 2025-10-06 | 13.31 | $13.70 | 478923 |
| 2025-10-03 | 13.27 | $13.57 | 379736 |
| 2025-10-02 | 13.28 | $13.44 | 424800 |
| 2025-10-01 | 13.34 | $13.14 | 490425 |
| 2025-09-30 | 13.52 | $13.32 | 593900 |
| 2025-09-29 | 13.68 | $13.61 | 595500 |
| 2025-09-26 | 13.80 | $13.83 | 342400 |
| 2025-09-25 | 13.87 | $13.79 | 337500 |
| 2025-09-24 | 13.99 | $13.81 | 534813 |
| 2025-09-23 | 14.13 | $13.87 | 411066 |
| 2025-09-22 | 14.29 | $14.12 | 351774 |
| 2025-09-19 | 14.40 | $14.27 | 798125 |
| 2025-09-18 | 14.51 | $14.34 | 319100 |
| 2025-09-17 | 14.61 | $14.30 | 239003 |
| 2025-09-16 | 14.75 | $14.27 | 436429 |
| 2025-09-15 | 14.94 | $14.41 | 788047 |
| 2025-09-12 | 15.12 | $15.08 | 266524 |
| 2025-09-11 | 15.14 | $15.12 | 272716 |
| 2025-09-10 | 15.14 | $15.17 | 258900 |
| 2025-09-09 | 15.13 | $15.27 | 298000 |
| 2025-09-08 | 15.09 | $15.26 | 257500 |
| 2025-09-05 | 15.04 | $15.18 | 197204 |
| 2025-09-04 | 15.01 | $15.17 | 204300 |
| 2025-09-03 | 14.98 | $15.10 | 234400 |
| 2025-09-02 | 14.96 | $15.09 | 187926 |
| 2025-08-29 | 14.95 | $15.16 | 138407 |
| 2025-08-28 | 14.91 | $15.03 | 174400 |
| 2025-08-27 | 14.91 | $15.02 | 102217 |
| 2025-08-26 | 14.92 | $14.97 | 94100 |
| 2025-08-25 | 14.95 | $14.90 | 163142 |
| 2025-08-22 | 15.00 | $15.10 | 122920 |
| 2025-08-21 | 15.01 | $15.01 | 89300 |
| 2025-08-20 | 15.06 | $15.03 | 182100 |
| 2025-08-19 | 15.11 | $15.24 | 119946 |
| 2025-08-18 | 15.11 | $15.16 | 125105 |
| 2025-08-15 | 15.14 | $15.03 | 130200 |
| 2025-08-14 | 15.22 | $15.33 | 149500 |
| 2025-08-13 | 15.22 | $15.38 | 214160 |
| 2025-08-12 | 15.21 | $15.27 | 279300 |
| 2025-08-11 | 15.24 | $15.16 | 113728 |
| 2025-08-08 | 15.31 | $15.30 | 122725 |
| 2025-08-07 | 15.36 | $15.23 | 124700 |
| 2025-08-06 | 15.44 | $15.40 | 76900 |
| 2025-08-05 | 15.49 | $15.46 | 131832 |
| 2025-08-04 | 15.53 | $15.41 | 95449 |
| 2025-08-01 | 15.60 | $15.28 | 115612 |
| 2025-07-31 | 15.72 | $15.49 | 87890 |
| 2025-07-30 | 15.81 | $15.46 | 153519 |
| 2025-07-29 | 15.92 | $15.71 | 74720 |
| 2025-07-28 | 15.99 | $15.81 | 107901 |
| 2025-07-25 | 16.03 | $15.92 | 294600 |
| 2025-07-24 | 16.05 | $15.88 | 88000 |
| 2025-07-23 | 16.08 | $16.04 | 96800 |
| 2025-07-22 | 16.06 | $15.96 | 60801 |
| 2025-07-21 | 16.07 | $15.90 | 110042 |
| 2025-07-18 | 16.10 | $15.96 | 123200 |
| 2025-07-17 | 16.11 | $16.24 | 154526 |
| 2025-07-16 | 16.03 | $16.13 | 227401 |
| 2025-07-15 | 15.96 | $15.99 | 118605 |
| 2025-07-14 | 15.93 | $16.07 | 131134 |
| 2025-07-11 | 15.86 | $16.12 | 110403 |
| 2025-07-10 | 15.76 | $16.17 | 258043 |
| 2025-07-09 | 15.62 | $15.78 | 79400 |
| 2025-07-08 | 15.57 | $15.69 | 83300 |
| 2025-07-07 | 15.54 | $15.67 | 200450 |
| 2025-07-03 | 15.52 | $15.66 | 118535 |
| 2025-07-02 | 15.49 | $15.49 | 115200 |
| 2025-07-01 | 15.52 | $15.45 | 134528 |
| 2025-06-30 | 15.56 | $15.26 | 167400 |
| 2025-06-27 | 15.67 | $15.69 | 153300 |
| 2025-06-26 | 15.68 | $15.73 | 54600 |
| 2025-06-25 | 15.67 | $15.68 | 163400 |
| 2025-06-24 | 15.68 | $15.71 | 281927 |
| 2025-06-23 | 15.68 | $15.60 | 281001 |
| 2025-06-20 | 15.72 | $15.88 | 111710 |
| 2025-06-18 | 15.68 | $15.60 | 172400 |
| 2025-06-17 | 15.73 | $15.62 | 108923 |
| 2025-06-16 | 15.77 | $15.64 | 55000 |
| 2025-06-13 | 15.82 | $15.78 | 81800 |
| 2025-06-12 | 15.84 | $15.99 | 84100 |
| 2025-06-11 | 15.79 | $15.81 | 103237 |
| 2025-06-10 | 15.79 | $15.80 | 109503 |
| 2025-06-09 | 15.80 | $15.78 | 165700 |
| 2025-06-06 | 15.81 | $15.89 | 100946 |
| 2025-06-05 | 15.79 | $15.78 | 60170 |
| 2025-06-04 | 15.80 | $15.74 | 87000 |
| 2025-06-03 | 15.83 | $15.66 | 133800 |
| 2025-06-02 | 15.90 | $15.70 | 87701 |
| 2025-05-30 | 15.96 | $15.92 | 63439 |
| 2025-05-29 | 15.97 | $15.90 | 101300 |
| 2025-05-28 | 15.98 | $15.85 | 61063 |
| 2025-05-27 | 16.02 | $15.89 | 139049 |
| 2025-05-23 | 16.05 | $15.62 | 258405 |
| 2025-05-22 | 16.17 | $15.86 | 130125 |
| 2025-05-21 | 16.24 | $15.99 | 166227 |
| 2025-05-20 | 16.27 | $16.31 | 179326 |
| 2025-05-19 | 16.22 | $16.33 | 129627 |
| 2025-05-16 | 16.14 | $16.34 | 132900 |
| 2025-05-15 | 16.05 | $16.11 | 108500 |
| 2025-05-14 | 16.00 | $16.21 | 184420 |
| 2025-05-13 | 15.91 | $15.90 | 97741 |
| 2025-05-12 | 15.90 | $16.03 | 99015 |
| 2025-05-09 | 15.84 | $15.85 | 97926 |
| 2025-05-08 | 15.83 | $15.65 | 99800 |
| 2025-05-07 | 15.88 | $15.83 | 115707 |
| 2025-05-06 | 15.88 | $15.75 | 95700 |
| 2025-05-05 | 15.91 | $15.70 | 108003 |
| 2025-05-02 | 15.96 | $15.99 | 162200 |
| 2025-05-01 | 15.93 | $15.66 | 127944 |
| 2025-04-30 | 16.00 | $15.87 | 79300 |
| 2025-04-29 | 16.01 | $16.22 | 152200 |
| 2025-04-28 | 15.92 | $16.25 | 159724 |
| 2025-04-25 | 15.80 | $16.23 | 101900 |
| 2025-04-24 | 15.65 | $16.28 | 96912 |
| 2025-04-23 | 15.47 | $16.04 | 298126 |
| 2025-04-22 | 15.32 | $15.93 | 273800 |
| 2025-04-21 | 15.17 | $15.38 | 311100 |
| 2025-04-17 | 15.18 | $15.68 | 173800 |
| 2025-04-16 | 15.10 | $15.52 | 188800 |
| 2025-04-15 | 15.06 | $15.56 | 168255 |
| 2025-04-14 | 15.00 | $15.26 | 238726 |
| 2025-04-11 | 15.04 | $15.06 | 245144 |
| 2025-04-10 | 15.15 | $14.82 | 124112 |
| 2025-04-09 | 15.38 | $15.38 | 283200 |
| 2025-04-08 | 15.49 | $14.61 | 330110 |
| 2025-04-07 | 15.87 | $15.24 | 304410 |
| 2025-04-04 | 16.14 | $15.72 | 537629 |
| 2025-04-03 | 16.32 | $16.32 | 106300 |
| 2025-04-02 | 16.35 | $16.37 | 88123 |
| 2025-04-01 | 16.38 | $16.21 | 196200 |
| 2025-03-31 | 16.46 | $16.22 | 145000 |
| 2025-03-28 | 16.57 | $16.51 | 129014 |
| 2025-03-27 | 16.61 | $16.71 | 104200 |
| 2025-03-26 | 16.59 | $16.72 | 78900 |
| 2025-03-25 | 16.57 | $16.64 | 64000 |
| 2025-03-24 | 16.57 | $16.66 | 100749 |
| 2025-03-21 | 16.56 | $16.71 | 114300 |
| 2025-03-20 | 16.54 | $16.77 | 106400 |
| 2025-03-19 | 16.51 | $16.79 | 190230 |
| 2025-03-18 | 16.46 | $16.80 | 201000 |
| 2025-03-17 | 16.39 | $16.74 | 134862 |
| 2025-03-14 | 16.34 | $16.58 | 160800 |
| 2025-03-13 | 16.33 | $16.48 | 135400 |
| 2025-03-12 | 16.36 | $16.52 | 207416 |
| 2025-03-11 | 16.38 | $16.45 | 241500 |
| 2025-03-10 | 16.44 | $16.45 | 400124 |
| 2025-03-07 | 16.52 | $16.39 | 192120 |
| 2025-03-06 | 16.63 | $16.07 | 191649 |
| 2025-03-05 | 16.87 | $16.25 | 294316 |
| 2025-03-04 | 17.12 | $16.43 | 405111 |
| 2025-03-03 | 17.36 | $17.02 | 110800 |
| 2025-02-28 | 17.46 | $17.38 | 87700 |
| 2025-02-27 | 17.47 | $17.23 | 142000 |
| 2025-02-26 | 17.53 | $17.42 | 198224 |
| 2025-02-25 | 17.54 | $17.40 | 207600 |
| 2025-02-24 | 17.56 | $17.29 | 136441 |
| 2025-02-21 | 17.62 | $17.40 | 138600 |
| 2025-02-20 | 17.64 | $17.48 | 115300 |
| 2025-02-19 | 17.65 | $17.55 | 285214 |
| 2025-02-18 | 17.62 | $17.92 | 118504 |
| 2025-02-14 | 17.48 | $17.62 | 91200 |
| 2025-02-13 | 17.39 | $17.42 | 73331 |
| 2025-02-12 | 17.34 | $17.31 | 81000 |
| 2025-02-11 | 17.32 | $17.29 | 94300 |
| 2025-02-10 | 17.29 | $17.21 | 99149 |
| 2025-02-07 | 17.28 | $17.13 | 44600 |
| 2025-02-06 | 17.29 | $17.22 | 39121 |
| 2025-02-05 | 17.27 | $17.29 | 63000 |
| 2025-02-04 | 17.22 | $17.33 | 58300 |
| 2025-02-03 | 17.14 | $17.25 | 70300 |
| 2025-01-31 | 17.07 | $17.30 | 70100 |
| 2025-01-30 | 16.97 | $17.08 | 88300 |
| 2025-01-29 | 16.91 | $16.96 | 91533 |
| 2025-01-28 | 16.88 | $17.02 | 71020 |
| 2025-01-27 | 16.82 | $17.19 | 219534 |
| 2025-01-24 | 16.69 | $16.82 | 171200 |
| 2025-01-23 | 16.65 | $16.69 | 86939 |
| 2025-01-22 | 16.64 | $16.70 | 112115 |
| 2025-01-21 | 16.63 | $16.71 | 217024 |
| 2025-01-17 | 16.61 | $16.69 | 95507 |
| 2025-01-16 | 16.59 | $16.69 | 64715 |
| 2025-01-15 | 16.57 | $16.52 | 66300 |
| 2025-01-14 | 16.60 | $16.65 | 51900 |
| 2025-01-13 | 16.60 | $16.52 | 150709 |
| 2025-01-10 | 16.64 | $16.55 | 94800 |
| 2025-01-08 | 16.68 | $16.70 | 94700 |
| 2025-01-07 | 16.68 | $16.70 | 109912 |
| 2025-01-06 | 16.68 | $16.66 | 91632 |
| 2025-01-03 | 16.70 | $16.76 | 67347 |
| 2025-01-02 | 16.68 | $16.69 | 44511 |
| 2024-12-31 | 16.69 | $16.54 | 47335 |
| 2024-12-30 | 16.74 | $16.91 | 44316 |
| 2024-12-27 | 16.69 | $16.75 | 67747 |
| 2024-12-26 | 16.67 | $16.83 | 60217 |
| 2024-12-24 | 16.63 | $16.58 | 116900 |
| 2024-12-23 | 16.66 | $16.58 | 85900 |
| 2024-12-20 | 16.69 | $16.63 | 177200 |
| 2024-12-19 | 16.72 | $16.43 | 123794 |
| 2024-12-18 | 16.81 | $16.43 | 104500 |
| 2024-12-17 | 16.93 | $16.62 | 161700 |
| 2024-12-16 | 17.00 | $16.93 | 80041 |
| 2024-12-13 | 17.00 | $17.00 | 159100 |
| 2024-12-12 | 16.96 | $16.98 | 71600 |
| 2024-12-11 | 16.92 | $16.78 | 89742 |
| 2024-12-10 | 16.94 | $16.93 | 45743 |
| 2024-12-09 | 16.91 | $16.94 | 68000 |
| 2024-12-06 | 16.86 | $16.76 | 37448 |
| 2024-12-05 | 16.86 | $16.97 | 100300 |
| 2024-12-04 | 16.79 | $16.87 | 96400 |
| 2024-12-03 | 16.74 | $16.71 | 166822 |
| 2024-12-02 | 16.72 | $16.98 | 62228 |
| 2024-11-29 | 16.61 | $16.75 | 135000 |
| 2024-11-27 | 16.54 | $16.60 | 20541 |
| 2024-11-26 | 16.51 | $16.55 | 35102 |
| 2024-11-25 | 16.49 | $16.58 | 67617 |
| 2024-11-22 | 16.45 | $16.45 | 75200 |
| 2024-11-21 | 16.44 | $16.35 | 90300 |
| 2024-11-20 | 16.46 | $16.15 | 153900 |
| 2024-11-19 | 16.55 | $16.25 | 178500 |
| 2024-11-18 | 16.62 | $16.38 | 230096 |
| 2024-11-15 | 16.66 | $16.63 | 47109 |
| 2024-11-14 | 16.64 | $16.55 | 55728 |
| 2024-11-13 | 16.63 | $16.68 | 35245 |
| 2024-11-12 | 16.57 | $16.65 | 40100 |
| 2024-11-11 | 16.51 | $16.50 | 40000 |
| 2024-11-08 | 16.49 | $16.51 | 13700 |
| 2024-11-07 | 16.45 | $16.63 | 32717 |
| 2024-11-06 | 16.36 | $16.65 | 75900 |
| 2024-11-05 | 16.24 | $16.30 | 9400 |
| 2024-11-04 | 16.21 | $16.12 | 12636 |
| 2024-11-01 | 16.23 | $16.29 | 24200 |
| 2024-10-31 | 16.20 | $16.33 | 20201 |
| 2024-10-30 | 16.15 | $16.05 | 40128 |
| 2024-10-29 | 16.18 | $16.06 | 40300 |
| 2024-10-28 | 16.20 | $16.11 | 28200 |
| 2024-10-25 | 16.22 | $16.35 | 17800 |
| 2024-10-24 | 16.16 | $16.36 | 27507 |
| 2024-10-23 | 16.09 | $16.20 | 17900 |
| 2024-10-22 | 16.05 | $16.21 | 19600 |
| 2024-10-21 | 16.01 | $16.10 | 35021 |
| 2024-10-18 | 15.98 | $16.01 | 17900 |
| 2024-10-17 | 15.98 | $15.95 | 24713 |
| 2024-10-16 | 16.00 | $16.03 | 33800 |
| 2024-10-15 | 16.00 | $16.11 | 23237 |
| 2024-10-14 | 15.97 | $15.97 | 17100 |
| 2024-10-11 | 15.99 | $16.04 | 13231 |
| 2024-10-10 | 15.98 | $15.99 | 17642 |
| 2024-10-09 | 15.99 | $16.04 | 17400 |
| 2024-10-08 | 15.99 | $16.05 | 15500 |
| 2024-10-07 | 15.99 | $15.93 | 12507 |
| 2024-10-04 | 16.02 | $15.98 | 24985 |
| 2024-10-03 | 16.05 | $16.02 | 39900 |
| 2024-10-02 | 16.07 | $15.99 | 30620 |
| 2024-10-01 | 16.10 | $15.85 | 52807 |
| 2024-09-30 | 16.19 | $16.21 | 35044 |
| 2024-09-27 | 16.18 | $16.23 | 13400 |
| 2024-09-26 | 16.16 | $16.15 | 16006 |
| 2024-09-25 | 16.17 | $16.01 | 19935 |
| 2024-09-24 | 16.22 | $16.18 | 12400 |
| 2024-09-23 | 16.22 | $16.25 | 7400 |
| 2024-09-20 | 16.21 | $16.24 | 9200 |
| 2024-09-19 | 16.19 | $16.25 | 19818 |
| 2024-09-18 | 16.17 | $16.14 | 20500 |
| 2024-09-17 | 16.18 | $15.99 | 28015 |
| 2024-09-16 | 16.24 | $16.21 | 27615 |
| 2024-09-13 | 16.23 | $16.27 | 6520 |
| 2024-09-12 | 16.21 | $16.23 | 10100 |
| 2024-09-11 | 16.20 | $16.22 | 16840 |
| 2024-09-10 | 16.18 | $16.17 | 9500 |
| 2024-09-09 | 16.18 | $16.16 | 18244 |
| 2024-09-06 | 16.18 | $16.05 | 16300 |
| 2024-09-05 | 16.22 | $16.12 | 15510 |
| 2024-09-04 | 16.24 | $16.14 | 16921 |
| 2024-09-03 | 16.25 | $16.23 | 15246 |
| 2024-08-30 | 16.24 | $16.25 | 23215 |
| 2024-08-29 | 16.22 | $16.29 | 42232 |
| 2024-08-28 | 16.18 | $16.20 | 13400 |
| 2024-08-27 | 16.16 | $16.22 | 17900 |
| 2024-08-26 | 16.13 | $16.15 | 46945 |
| 2024-08-23 | 16.12 | $16.37 | 30700 |
| 2024-08-22 | 16.03 | $16.06 | 28400 |
| 2024-08-21 | 16.02 | $16.01 | 51800 |
| 2024-08-20 | 16.03 | $16.01 | 37107 |
| 2024-08-19 | 16.03 | $16.22 | 28100 |
| 2024-08-16 | 15.98 | $16.20 | 35700 |
| 2024-08-15 | 15.91 | $16.00 | 31300 |
| 2024-08-14 | 15.90 | $15.99 | 11914 |
| 2024-08-13 | 15.89 | $15.93 | 42800 |
| 2024-08-12 | 15.89 | $15.86 | 49000 |
| 2024-08-09 | 15.92 | $15.98 | 47020 |
| 2024-08-08 | 15.92 | $15.70 | 64400 |
| 2024-08-07 | 16.01 | $15.80 | 40000 |
| 2024-08-06 | 16.09 | $15.96 | 53919 |
| 2024-08-05 | 16.14 | $15.98 | 36846 |
| 2024-08-02 | 16.19 | $16.13 | 28100 |
| 2024-08-01 | 16.20 | $16.24 | 17500 |
| 2024-07-31 | 16.18 | $16.31 | 41746 |
| 2024-07-30 | 16.14 | $16.10 | 43925 |
| 2024-07-29 | 16.15 | $16.23 | 40000 |
| 2024-07-26 | 16.13 | $16.29 | 65100 |
| 2024-07-25 | 16.08 | $16.00 | 98200 |
| 2024-07-24 | 16.11 | $16.20 | 50944 |
| 2024-07-23 | 16.08 | $16.18 | 60900 |
| 2024-07-22 | 16.06 | $16.18 | 11518 |
| 2024-07-19 | 16.03 | $16.15 | 41239 |
| 2024-07-18 | 16.00 | $15.96 | 43719 |
| 2024-07-17 | 16.04 | $16.11 | 28711 |
| 2024-07-16 | 16.03 | $16.13 | 38835 |
| 2024-07-15 | 16.01 | $15.99 | 43111 |
| 2024-07-12 | 16.04 | $15.95 | 21318 |
| 2024-07-11 | 16.09 | $15.91 | 23300 |
| 2024-07-10 | 16.16 | $15.95 | 45305 |
| 2024-07-09 | 16.24 | $16.10 | 18700 |
| 2024-07-08 | 16.28 | $16.32 | 16513 |
| 2024-07-05 | 16.27 | $16.27 | 9200 |
| 2024-07-03 | 16.27 | $16.40 | 121838 |
| 2024-07-02 | 16.22 | $16.18 | 34319 |
| 2024-07-01 | 16.24 | $15.96 | 66800 |
| 2024-06-28 | 16.33 | $15.95 | 115007 |
| 2024-06-27 | 16.44 | $16.40 | 48726 |
| 2024-06-26 | 16.43 | $16.44 | 54107 |
| 2024-06-25 | 16.41 | $16.42 | 24500 |
| 2024-06-24 | 16.39 | $16.35 | 27700 |
| 2024-06-21 | 16.38 | $16.35 | 25540 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.98
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.29
Average
48.47
Maximum
70.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 47.98 | $13.68 | 16451 |
| 2026-08-12 | 46.70 | $13.60 | 303228 |
| 2026-08-11 | 48.99 | $13.75 | 378306 |
| 2026-08-10 | 52.58 | $13.97 | 725600 |
| 2026-08-07 | 55.20 | $14.12 | 461800 |
| 2026-08-06 | 51.53 | $13.88 | 353707 |
| 2026-08-05 | 48.35 | $13.69 | 260400 |
| 2026-08-04 | 51.93 | $13.90 | 407400 |
| 2026-08-03 | 47.92 | $13.67 | 323400 |
| 2026-07-31 | 40.30 | $13.30 | 360235 |
| 2026-07-30 | 43.05 | $13.47 | 351100 |
| 2026-07-29 | 43.88 | $13.52 | 403125 |
| 2026-07-28 | 48.94 | $13.80 | 182400 |
| 2026-07-27 | 44.84 | $13.61 | 444012 |
| 2026-07-24 | 41.06 | $13.45 | 319949 |
| 2026-07-23 | 38.56 | $13.35 | 390500 |
| 2026-07-22 | 39.03 | $13.38 | 313500 |
| 2026-07-21 | 42.67 | $13.60 | 156300 |
| 2026-07-20 | 41.73 | $13.56 | 357059 |
| 2026-07-17 | 44.32 | $13.71 | 332006 |
| 2026-07-16 | 48.30 | $13.92 | 307605 |
| 2026-07-15 | 44.94 | $13.77 | 324700 |
| 2026-07-14 | 45.13 | $13.78 | 475502 |
| 2026-07-13 | 44.25 | $13.74 | 195202 |
| 2026-07-10 | 44.25 | $13.74 | 155639 |
| 2026-07-09 | 40.40 | $13.56 | 219633 |
| 2026-07-08 | 41.15 | $13.61 | 235530 |
| 2026-07-07 | 41.30 | $13.62 | 250629 |
| 2026-07-06 | 41.44 | $13.63 | 342000 |
| 2026-07-02 | 40.67 | $13.59 | 333816 |
| 2026-07-01 | 41.84 | $13.68 | 210070 |
| 2026-06-30 | 39.08 | $13.53 | 410100 |
| 2026-06-29 | 44.87 | $13.96 | 382429 |
| 2026-06-26 | 42.42 | $13.83 | 197801 |
| 2026-06-25 | 38.85 | $13.65 | 432400 |
| 2026-06-24 | 37.41 | $13.58 | 456000 |
| 2026-06-23 | 39.55 | $13.75 | 302000 |
| 2026-06-22 | 38.77 | $13.71 | 302942 |
| 2026-06-18 | 40.13 | $13.82 | 302107 |
| 2026-06-17 | 40.25 | $13.83 | 259129 |
| 2026-06-16 | 42.46 | $14.01 | 377815 |
| 2026-06-15 | 42.70 | $14.03 | 386300 |
| 2026-06-12 | 49.40 | $14.52 | 330200 |
| 2026-06-11 | 48.30 | $14.45 | 227647 |
| 2026-06-10 | 49.46 | $14.53 | 238249 |
| 2026-06-09 | 47.97 | $14.43 | 187430 |
| 2026-06-08 | 49.21 | $14.52 | 408300 |
| 2026-06-05 | 46.58 | $14.34 | 197516 |
| 2026-06-04 | 49.13 | $14.53 | 356028 |
| 2026-06-03 | 43.74 | $14.18 | 271930 |
| 2026-06-02 | 50.58 | $14.65 | 167036 |
| 2026-06-01 | 54.36 | $14.87 | 182800 |
| 2026-05-29 | 53.15 | $14.79 | 377935 |
| 2026-05-28 | 52.86 | $14.77 | 313600 |
| 2026-05-27 | 53.99 | $14.84 | 173310 |
| 2026-05-26 | 53.45 | $14.80 | 129641 |
| 2026-05-22 | 50.39 | $14.58 | 162800 |
| 2026-05-21 | 51.41 | $14.65 | 170700 |
| 2026-05-20 | 53.32 | $14.78 | 152500 |
| 2026-05-19 | 49.18 | $14.48 | 142600 |
| 2026-05-18 | 51.34 | $14.63 | 224034 |
| 2026-05-15 | 52.21 | $14.69 | 148200 |
| 2026-05-14 | 53.36 | $14.77 | 185906 |
| 2026-05-13 | 53.64 | $14.79 | 228828 |
| 2026-05-12 | 58.93 | $15.15 | 229300 |
| 2026-05-11 | 52.07 | $14.60 | 195920 |
| 2026-05-08 | 56.47 | $14.87 | 378236 |
| 2026-05-07 | 62.82 | $15.21 | 190234 |
| 2026-05-06 | 64.23 | $15.28 | 1.0M |
| 2026-05-05 | 62.27 | $15.11 | 246813 |
| 2026-05-04 | 63.64 | $15.18 | 258432 |
| 2026-05-01 | 62.64 | $15.09 | 241719 |
| 2026-04-30 | 60.46 | $14.90 | 200212 |
| 2026-04-29 | 54.35 | $14.44 | 169080 |
| 2026-04-28 | 57.27 | $14.60 | 207543 |
| 2026-04-27 | 54.04 | $14.38 | 265400 |
| 2026-04-24 | 52.00 | $14.25 | 187936 |
| 2026-04-23 | 49.89 | $14.12 | 262500 |
| 2026-04-22 | 55.41 | $14.43 | 318800 |
| 2026-04-21 | 53.19 | $14.29 | 360800 |
| 2026-04-20 | 60.80 | $14.66 | 301901 |
| 2026-04-17 | 60.66 | $14.65 | 346906 |
| 2026-04-16 | 58.32 | $14.49 | 297000 |
| 2026-04-15 | 61.12 | $14.62 | 345600 |
| 2026-04-14 | 59.26 | $14.49 | 294027 |
| 2026-04-13 | 55.53 | $14.25 | 231100 |
| 2026-04-10 | 51.10 | $14.00 | 154200 |
| 2026-04-09 | 52.49 | $14.07 | 259600 |
| 2026-04-08 | 52.14 | $14.05 | 286100 |
| 2026-04-07 | 50.93 | $13.98 | 269443 |
| 2026-04-06 | 52.93 | $14.09 | 347600 |
| 2026-04-02 | 50.22 | $13.93 | 391000 |
| 2026-04-01 | 46.57 | $13.73 | 358607 |
| 2026-03-31 | 46.38 | $13.72 | 437462 |
| 2026-03-30 | 46.85 | $13.75 | 283806 |
| 2026-03-27 | 45.28 | $13.66 | 340522 |
| 2026-03-26 | 48.62 | $13.88 | 219400 |
| 2026-03-25 | 49.72 | $13.95 | 205411 |
| 2026-03-24 | 48.12 | $13.85 | 293824 |
| 2026-03-23 | 51.56 | $14.07 | 304508 |
| 2026-03-20 | 43.95 | $13.63 | 841407 |
| 2026-03-19 | 50.65 | $14.02 | 260500 |
| 2026-03-18 | 49.90 | $13.98 | 301600 |
| 2026-03-17 | 47.66 | $13.86 | 346600 |
| 2026-03-16 | 44.08 | $13.68 | 320300 |
| 2026-03-13 | 43.26 | $13.64 | 610352 |
| 2026-03-12 | 41.85 | $13.57 | 397434 |
| 2026-03-11 | 46.75 | $13.88 | 347130 |
| 2026-03-10 | 46.92 | $13.89 | 371436 |
| 2026-03-09 | 45.04 | $13.79 | 381626 |
| 2026-03-06 | 42.32 | $13.65 | 407752 |
| 2026-03-05 | 46.37 | $13.91 | 426800 |
| 2026-03-04 | 45.41 | $13.86 | 549200 |
| 2026-03-03 | 45.04 | $13.84 | 474500 |
| 2026-03-02 | 41.85 | $13.67 | 448225 |
| 2026-02-27 | 36.71 | $13.42 | 740587 |
| 2026-02-26 | 42.90 | $13.85 | 401300 |
| 2026-02-25 | 43.72 | $13.90 | 907363 |
| 2026-02-24 | 41.39 | $13.79 | 405644 |
| 2026-02-23 | 39.00 | $13.68 | 333500 |
| 2026-02-20 | 40.28 | $13.77 | 373418 |
| 2026-02-19 | 40.42 | $13.78 | 475000 |
| 2026-02-18 | 41.94 | $13.89 | 317906 |
| 2026-02-17 | 41.37 | $13.86 | 348600 |
| 2026-02-13 | 42.84 | $13.97 | 365100 |
| 2026-02-12 | 44.20 | $14.07 | 362646 |
| 2026-02-11 | 44.03 | $14.06 | 302615 |
| 2026-02-10 | 46.15 | $14.22 | 412446 |
| 2026-02-09 | 48.79 | $14.41 | 539200 |
| 2026-02-06 | 43.08 | $14.06 | 482035 |
| 2026-02-05 | 41.48 | $13.97 | 342033 |
| 2026-02-04 | 41.85 | $14.00 | 316300 |
| 2026-02-03 | 37.23 | $13.74 | 390504 |
| 2026-02-02 | 40.53 | $14.02 | 690600 |
| 2026-01-30 | 42.44 | $14.17 | 176600 |
| 2026-01-29 | 42.44 | $14.17 | 198125 |
| 2026-01-28 | 41.10 | $14.09 | 266298 |
| 2026-01-27 | 44.68 | $14.38 | 241200 |
| 2026-01-26 | 43.56 | $14.31 | 264426 |
| 2026-01-23 | 46.65 | $14.55 | 207023 |
| 2026-01-22 | 48.15 | $14.66 | 309329 |
| 2026-01-21 | 49.79 | $14.78 | 377911 |
| 2026-01-20 | 48.25 | $14.67 | 270945 |
| 2026-01-16 | 49.43 | $14.76 | 325811 |
| 2026-01-15 | 55.78 | $15.20 | 291300 |
| 2026-01-14 | 50.26 | $14.80 | 288300 |
| 2026-01-13 | 45.42 | $14.50 | 240800 |
| 2026-01-12 | 46.42 | $14.57 | 297900 |
| 2026-01-09 | 48.30 | $14.70 | 336201 |
| 2026-01-08 | 48.59 | $14.72 | 502512 |
| 2026-01-07 | 41.46 | $14.29 | 289242 |
| 2026-01-06 | 46.92 | $14.67 | 479200 |
| 2026-01-05 | 48.19 | $14.75 | 190600 |
| 2026-01-02 | 39.44 | $14.30 | 330340 |
| 2025-12-31 | 39.72 | $14.32 | 393500 |
| 2025-12-30 | 45.29 | $14.68 | 630808 |
| 2025-12-29 | 45.97 | $14.72 | 251503 |
| 2025-12-26 | 46.97 | $14.78 | 283800 |
| 2025-12-24 | 46.60 | $14.76 | 91000 |
| 2025-12-23 | 43.81 | $14.61 | 299917 |
| 2025-12-22 | 47.42 | $14.84 | 322700 |
| 2025-12-19 | 54.04 | $15.20 | 2.0M |
| 2025-12-18 | 62.30 | $15.56 | 276748 |
| 2025-12-17 | 58.81 | $15.35 | 507311 |
| 2025-12-16 | 58.11 | $15.31 | 476400 |
| 2025-12-15 | 57.94 | $15.30 | 592312 |
| 2025-12-12 | 56.60 | $15.22 | 236023 |
| 2025-12-11 | 58.36 | $15.30 | 225334 |
| 2025-12-10 | 60.61 | $15.40 | 204900 |
| 2025-12-09 | 58.32 | $15.25 | 428300 |
| 2025-12-08 | 59.19 | $15.29 | 468000 |
| 2025-12-05 | 60.26 | $15.34 | 216411 |
| 2025-12-04 | 61.96 | $15.42 | 289000 |
| 2025-12-03 | 68.62 | $15.71 | 281600 |
| 2025-12-02 | 65.32 | $15.44 | 157019 |
| 2025-12-01 | 64.40 | $15.37 | 241538 |
| 2025-11-28 | 67.57 | $15.50 | 90800 |
| 2025-11-26 | 65.59 | $15.34 | 247646 |
| 2025-11-25 | 64.96 | $15.29 | 267732 |
| 2025-11-24 | 58.74 | $14.86 | 300988 |
| 2025-11-21 | 57.06 | $14.76 | 384900 |
| 2025-11-20 | 54.40 | $14.61 | 259120 |
| 2025-11-19 | 57.55 | $14.75 | 353025 |
| 2025-11-18 | 58.24 | $14.78 | 228400 |
| 2025-11-17 | 55.38 | $14.61 | 246539 |
| 2025-11-14 | 59.73 | $14.80 | 243117 |
| 2025-11-13 | 58.25 | $14.71 | 262444 |
| 2025-11-12 | 57.76 | $14.68 | 336808 |
| 2025-11-11 | 59.30 | $14.75 | 488822 |
| 2025-11-10 | 51.58 | $14.31 | 256131 |
| 2025-11-07 | 49.72 | $14.22 | 282030 |
| 2025-11-06 | 46.47 | $14.07 | 300317 |
| 2025-11-05 | 53.98 | $14.41 | 254400 |
| 2025-11-04 | 52.48 | $14.34 | 251380 |
| 2025-11-03 | 52.27 | $14.33 | 349300 |
| 2025-10-31 | 52.94 | $14.36 | 409304 |
| 2025-10-30 | 51.36 | $14.28 | 321231 |
| 2025-10-29 | 53.72 | $14.39 | 340700 |
| 2025-10-28 | 57.11 | $14.54 | 448655 |
| 2025-10-27 | 57.11 | $14.54 | 282600 |
| 2025-10-24 | 50.95 | $14.21 | 244800 |
| 2025-10-23 | 47.71 | $14.06 | 245012 |
| 2025-10-22 | 47.04 | $14.03 | 231306 |
| 2025-10-21 | 47.42 | $14.05 | 463300 |
| 2025-10-20 | 43.03 | $13.85 | 357639 |
| 2025-10-17 | 40.42 | $13.74 | 625900 |
| 2025-10-16 | 40.19 | $13.73 | 448577 |
| 2025-10-15 | 45.50 | $14.04 | 359413 |
| 2025-10-14 | 44.37 | $13.99 | 382002 |
| 2025-10-13 | 43.48 | $13.95 | 419405 |
| 2025-10-10 | 34.84 | $13.60 | 405300 |
| 2025-10-09 | 35.58 | $13.65 | 716500 |
| 2025-10-08 | 33.43 | $13.57 | 267600 |
| 2025-10-07 | 33.70 | $13.59 | 510928 |
| 2025-10-06 | 35.16 | $13.70 | 478923 |
| 2025-10-03 | 31.84 | $13.57 | 379736 |
| 2025-10-02 | 28.35 | $13.44 | 424800 |
| 2025-10-01 | 19.29 | $13.14 | 490425 |
| 2025-09-30 | 20.79 | $13.32 | 593900 |
| 2025-09-29 | 23.59 | $13.61 | 595500 |
| 2025-09-26 | 26.13 | $13.83 | 342400 |
| 2025-09-25 | 24.73 | $13.79 | 337500 |
| 2025-09-24 | 24.96 | $13.81 | 534813 |
| 2025-09-23 | 25.62 | $13.87 | 411066 |
| 2025-09-22 | 28.63 | $14.12 | 351774 |
| 2025-09-19 | 30.69 | $14.27 | 798125 |
| 2025-09-18 | 31.70 | $14.34 | 319100 |
| 2025-09-17 | 30.46 | $14.30 | 239003 |
| 2025-09-16 | 29.55 | $14.27 | 436429 |
| 2025-09-15 | 31.37 | $14.41 | 788047 |
| 2025-09-12 | 43.64 | $15.08 | 266524 |
| 2025-09-11 | 44.62 | $15.12 | 272716 |
| 2025-09-10 | 45.86 | $15.17 | 258900 |
| 2025-09-09 | 48.40 | $15.27 | 298000 |
| 2025-09-08 | 48.13 | $15.26 | 257500 |
| 2025-09-05 | 45.95 | $15.18 | 197204 |
| 2025-09-04 | 45.68 | $15.17 | 204300 |
| 2025-09-03 | 43.81 | $15.10 | 234400 |
| 2025-09-02 | 43.55 | $15.09 | 187926 |
| 2025-08-29 | 44.95 | $15.16 | 138407 |
| 2025-08-28 | 41.63 | $15.03 | 174400 |
| 2025-08-27 | 41.37 | $15.02 | 102217 |
| 2025-08-26 | 40.11 | $14.97 | 94100 |
| 2025-08-25 | 38.35 | $14.90 | 163142 |
| 2025-08-22 | 41.68 | $15.10 | 122920 |
| 2025-08-21 | 39.43 | $15.01 | 89300 |
| 2025-08-20 | 39.76 | $15.03 | 182100 |
| 2025-08-19 | 43.30 | $15.24 | 119946 |
| 2025-08-18 | 41.41 | $15.16 | 125105 |
| 2025-08-15 | 38.23 | $15.03 | 130200 |
| 2025-08-14 | 43.39 | $15.33 | 149500 |
| 2025-08-13 | 44.34 | $15.38 | 214160 |
| 2025-08-12 | 41.68 | $15.27 | 279300 |
| 2025-08-11 | 38.90 | $15.16 | 113728 |
| 2025-08-08 | 41.28 | $15.30 | 122725 |
| 2025-08-07 | 39.52 | $15.23 | 124700 |
| 2025-08-06 | 42.45 | $15.40 | 76900 |
| 2025-08-05 | 43.52 | $15.46 | 131832 |
| 2025-08-04 | 42.36 | $15.41 | 95449 |
| 2025-08-01 | 39.29 | $15.28 | 115612 |
| 2025-07-31 | 42.79 | $15.49 | 87890 |
| 2025-07-30 | 42.09 | $15.46 | 153519 |
| 2025-07-29 | 46.62 | $15.71 | 74720 |
| 2025-07-28 | 48.61 | $15.81 | 107901 |
| 2025-07-25 | 50.87 | $15.92 | 294600 |
| 2025-07-24 | 50.07 | $15.88 | 88000 |
| 2025-07-23 | 53.39 | $16.04 | 96800 |
| 2025-07-22 | 51.87 | $15.96 | 60801 |
| 2025-07-21 | 50.73 | $15.90 | 110042 |
| 2025-07-18 | 51.90 | $15.96 | 123200 |
| 2025-07-17 | 57.81 | $16.24 | 154526 |
| 2025-07-16 | 55.94 | $16.13 | 227401 |
| 2025-07-15 | 53.44 | $15.99 | 118605 |
| 2025-07-14 | 55.14 | $16.07 | 131134 |
| 2025-07-11 | 56.20 | $16.12 | 110403 |
| 2025-07-10 | 57.24 | $16.17 | 258043 |
| 2025-07-09 | 50.41 | $15.78 | 79400 |
| 2025-07-08 | 48.61 | $15.69 | 83300 |
| 2025-07-07 | 48.21 | $15.67 | 200450 |
| 2025-07-03 | 48.02 | $15.66 | 118535 |
| 2025-07-02 | 44.73 | $15.49 | 115200 |
| 2025-07-01 | 43.94 | $15.45 | 134528 |
| 2025-06-30 | 40.06 | $15.26 | 167400 |
| 2025-06-27 | 47.06 | $15.69 | 153300 |
| 2025-06-26 | 47.80 | $15.73 | 54600 |
| 2025-06-25 | 46.81 | $15.68 | 163400 |
| 2025-06-24 | 47.32 | $15.71 | 281927 |
| 2025-06-23 | 45.23 | $15.60 | 281001 |
| 2025-06-20 | 50.03 | $15.88 | 111710 |
| 2025-06-18 | 44.43 | $15.60 | 172400 |
| 2025-06-17 | 44.77 | $15.62 | 108923 |
| 2025-06-16 | 45.10 | $15.64 | 55000 |
| 2025-06-13 | 47.41 | $15.78 | 81800 |
| 2025-06-12 | 51.14 | $15.99 | 84100 |
| 2025-06-11 | 47.80 | $15.81 | 103237 |
| 2025-06-10 | 47.61 | $15.80 | 109503 |
| 2025-06-09 | 47.24 | $15.78 | 165700 |
| 2025-06-06 | 49.02 | $15.89 | 100946 |
| 2025-06-05 | 47.13 | $15.78 | 60170 |
| 2025-06-04 | 46.45 | $15.74 | 87000 |
| 2025-06-03 | 45.09 | $15.66 | 133800 |
| 2025-06-02 | 45.64 | $15.70 | 87701 |
| 2025-05-30 | 48.73 | $15.92 | 63439 |
| 2025-05-29 | 48.43 | $15.90 | 101300 |
| 2025-05-28 | 47.70 | $15.85 | 61063 |
| 2025-05-27 | 48.22 | $15.89 | 139049 |
| 2025-05-23 | 44.33 | $15.62 | 258405 |
| 2025-05-22 | 47.33 | $15.86 | 130125 |
| 2025-05-21 | 49.04 | $15.99 | 166227 |
| 2025-05-20 | 53.56 | $16.31 | 179326 |
| 2025-05-19 | 53.86 | $16.33 | 129627 |
| 2025-05-16 | 54.00 | $16.34 | 132900 |
| 2025-05-15 | 51.20 | $16.11 | 108500 |
| 2025-05-14 | 52.52 | $16.21 | 184420 |
| 2025-05-13 | 48.63 | $15.90 | 97741 |
| 2025-05-12 | 50.27 | $16.03 | 99015 |
| 2025-05-09 | 47.96 | $15.85 | 97926 |
| 2025-05-08 | 45.27 | $15.65 | 99800 |
| 2025-05-07 | 47.36 | $15.83 | 115707 |
| 2025-05-06 | 46.32 | $15.75 | 95700 |
| 2025-05-05 | 45.67 | $15.70 | 108003 |
| 2025-05-02 | 48.89 | $15.99 | 162200 |
| 2025-05-01 | 44.68 | $15.66 | 127944 |
| 2025-04-30 | 47.02 | $15.87 | 79300 |
| 2025-04-29 | 51.28 | $16.22 | 152200 |
| 2025-04-28 | 51.66 | $16.25 | 159724 |
| 2025-04-25 | 51.43 | $16.23 | 101900 |
| 2025-04-24 | 52.02 | $16.28 | 96912 |
| 2025-04-23 | 49.40 | $16.04 | 298126 |
| 2025-04-22 | 48.16 | $15.93 | 273800 |
| 2025-04-21 | 41.39 | $15.38 | 311100 |
| 2025-04-17 | 44.39 | $15.68 | 173800 |
| 2025-04-16 | 42.27 | $15.52 | 188800 |
| 2025-04-15 | 42.66 | $15.56 | 168255 |
| 2025-04-14 | 38.65 | $15.26 | 238726 |
| 2025-04-11 | 35.81 | $15.06 | 245144 |
| 2025-04-10 | 32.24 | $14.82 | 124112 |
| 2025-04-09 | 36.78 | $15.38 | 283200 |
| 2025-04-08 | 22.52 | $14.61 | 330110 |
| 2025-04-07 | 27.30 | $15.24 | 304410 |
| 2025-04-04 | 32.27 | $15.72 | 537629 |
| 2025-04-03 | 41.15 | $16.32 | 106300 |
| 2025-04-02 | 42.07 | $16.37 | 88123 |
| 2025-04-01 | 37.86 | $16.21 | 196200 |
| 2025-03-31 | 38.03 | $16.22 | 145000 |
| 2025-03-28 | 43.18 | $16.51 | 129014 |
| 2025-03-27 | 47.39 | $16.71 | 104200 |
| 2025-03-26 | 47.61 | $16.72 | 78900 |
| 2025-03-25 | 45.69 | $16.64 | 64000 |
| 2025-03-24 | 46.09 | $16.66 | 100749 |
| 2025-03-21 | 47.07 | $16.71 | 114300 |
| 2025-03-20 | 48.24 | $16.77 | 106400 |
| 2025-03-19 | 48.63 | $16.79 | 190230 |
| 2025-03-18 | 48.81 | $16.80 | 201000 |
| 2025-03-17 | 47.68 | $16.74 | 134862 |
| 2025-03-14 | 44.58 | $16.58 | 160800 |
| 2025-03-13 | 42.57 | $16.48 | 135400 |
| 2025-03-12 | 43.16 | $16.52 | 207416 |
| 2025-03-11 | 41.80 | $16.45 | 241500 |
| 2025-03-10 | 41.80 | $16.45 | 400124 |
| 2025-03-07 | 40.71 | $16.39 | 192120 |
| 2025-03-06 | 34.46 | $16.07 | 191649 |
| 2025-03-05 | 36.51 | $16.25 | 294316 |
| 2025-03-04 | 38.71 | $16.43 | 405111 |
| 2025-03-03 | 47.63 | $17.02 | 110800 |
| 2025-02-28 | 54.98 | $17.38 | 87700 |
| 2025-02-27 | 52.05 | $17.23 | 142000 |
| 2025-02-26 | 56.47 | $17.42 | 198224 |
| 2025-02-25 | 56.10 | $17.40 | 207600 |
| 2025-02-24 | 54.04 | $17.29 | 136441 |
| 2025-02-21 | 56.56 | $17.40 | 138600 |
| 2025-02-20 | 58.44 | $17.48 | 115300 |
| 2025-02-19 | 60.10 | $17.55 | 285214 |
| 2025-02-18 | 70.09 | $17.92 | 118504 |
| 2025-02-14 | 65.70 | $17.62 | 91200 |
| 2025-02-13 | 62.18 | $17.42 | 73331 |
| 2025-02-12 | 60.03 | $17.31 | 81000 |
| 2025-02-11 | 59.64 | $17.29 | 94300 |
| 2025-02-10 | 58.06 | $17.21 | 99149 |
| 2025-02-07 | 56.45 | $17.13 | 44600 |
| 2025-02-06 | 58.87 | $17.22 | 39121 |
| 2025-02-05 | 60.80 | $17.29 | 63000 |
| 2025-02-04 | 61.90 | $17.33 | 58300 |
| 2025-02-03 | 60.54 | $17.25 | 70300 |
| 2025-01-31 | 61.85 | $17.30 | 70100 |
| 2025-01-30 | 58.06 | $17.08 | 88300 |
| 2025-01-29 | 55.79 | $16.96 | 91533 |
| 2025-01-28 | 57.26 | $17.02 | 71020 |
| 2025-01-27 | 61.65 | $17.19 | 219534 |
| 2025-01-24 | 54.43 | $16.82 | 171200 |
| 2025-01-23 | 51.38 | $16.69 | 86939 |
| 2025-01-22 | 51.63 | $16.70 | 112115 |
| 2025-01-21 | 51.87 | $16.71 | 217024 |
| 2025-01-17 | 51.44 | $16.69 | 95507 |
| 2025-01-16 | 51.44 | $16.69 | 64715 |
| 2025-01-15 | 47.83 | $16.52 | 66300 |
| 2025-01-14 | 50.56 | $16.65 | 51900 |
| 2025-01-13 | 47.73 | $16.52 | 150709 |
| 2025-01-10 | 48.33 | $16.55 | 94800 |
| 2025-01-08 | 51.44 | $16.70 | 94700 |
| 2025-01-07 | 51.44 | $16.70 | 109912 |
| 2025-01-06 | 50.68 | $16.66 | 91632 |
| 2025-01-03 | 52.64 | $16.76 | 67347 |
| 2025-01-02 | 51.39 | $16.69 | 44511 |
| 2024-12-31 | 48.62 | $16.54 | 47335 |
| 2024-12-30 | 56.11 | $16.91 | 44316 |
| 2024-12-27 | 53.14 | $16.75 | 67747 |
| 2024-12-26 | 54.90 | $16.83 | 60217 |
| 2024-12-24 | 49.98 | $16.58 | 116900 |
| 2024-12-23 | 49.98 | $16.58 | 85900 |
| 2024-12-20 | 50.99 | $16.63 | 177200 |
| 2024-12-19 | 46.94 | $16.43 | 123794 |
| 2024-12-18 | 46.94 | $16.43 | 104500 |
| 2024-12-17 | 50.52 | $16.62 | 161700 |
| 2024-12-16 | 57.29 | $16.93 | 80041 |
| 2024-12-13 | 58.99 | $17.00 | 159100 |
| 2024-12-12 | 58.65 | $16.98 | 71600 |
| 2024-12-11 | 55.21 | $16.78 | 89742 |
| 2024-12-10 | 58.69 | $16.93 | 45743 |
| 2024-12-09 | 58.93 | $16.94 | 68000 |
| 2024-12-06 | 55.90 | $16.76 | 37448 |
| 2024-12-05 | 60.87 | $16.97 | 100300 |
| 2024-12-04 | 59.23 | $16.87 | 96400 |
| 2024-12-03 | 56.46 | $16.71 | 166822 |
| 2024-12-02 | 63.38 | $16.98 | 62228 |
| 2024-11-29 | 59.34 | $16.75 | 135000 |
| 2024-11-27 | 56.37 | $16.60 | 20541 |
| 2024-11-26 | 55.33 | $16.55 | 35102 |
| 2024-11-25 | 56.09 | $16.58 | 67617 |
| 2024-11-22 | 53.46 | $16.45 | 75200 |
| 2024-11-21 | 51.34 | $16.35 | 90300 |
| 2024-11-20 | 46.70 | $16.15 | 153900 |
| 2024-11-19 | 48.92 | $16.25 | 178500 |
| 2024-11-18 | 51.95 | $16.38 | 230096 |
| 2024-11-15 | 58.60 | $16.63 | 47109 |
| 2024-11-14 | 56.92 | $16.55 | 55728 |
| 2024-11-13 | 60.72 | $16.68 | 35245 |
| 2024-11-12 | 60.13 | $16.65 | 40100 |
| 2024-11-11 | 57.11 | $16.50 | 40000 |
| 2024-11-08 | 57.39 | $16.51 | 13700 |
| 2024-11-07 | 60.73 | $16.63 | 32717 |
| 2024-11-06 | 61.29 | $16.65 | 75900 |
| 2024-11-05 | 54.22 | $16.30 | 9400 |
| 2024-11-04 | 49.73 | $16.12 | 12636 |
| 2024-11-01 | 54.53 | $16.29 | 24200 |
| 2024-10-31 | 55.73 | $16.33 | 20201 |
| 2024-10-30 | 48.13 | $16.05 | 40128 |
| 2024-10-29 | 48.41 | $16.06 | 40300 |
| 2024-10-28 | 49.80 | $16.11 | 28200 |
| 2024-10-25 | 57.27 | $16.35 | 17800 |
| 2024-10-24 | 57.61 | $16.36 | 27507 |
| 2024-10-23 | 53.38 | $16.20 | 17900 |
| 2024-10-22 | 53.70 | $16.21 | 19600 |
| 2024-10-21 | 50.62 | $16.10 | 35021 |
| 2024-10-18 | 47.92 | $16.01 | 17900 |
| 2024-10-17 | 46.06 | $15.95 | 24713 |
| 2024-10-16 | 48.25 | $16.03 | 33800 |
| 2024-10-15 | 50.52 | $16.11 | 23237 |
| 2024-10-14 | 46.31 | $15.97 | 17100 |
| 2024-10-11 | 48.26 | $16.04 | 13231 |
| 2024-10-10 | 46.74 | $15.99 | 17642 |
| 2024-10-09 | 48.08 | $16.04 | 17400 |
| 2024-10-08 | 48.35 | $16.05 | 15500 |
| 2024-10-07 | 44.89 | $15.93 | 12507 |
| 2024-10-04 | 46.11 | $15.98 | 24985 |
| 2024-10-03 | 47.09 | $16.02 | 39900 |
| 2024-10-02 | 46.28 | $15.99 | 30620 |
| 2024-10-01 | 42.38 | $15.85 | 52807 |
| 2024-09-30 | 51.52 | $16.21 | 35044 |
| 2024-09-27 | 52.11 | $16.23 | 13400 |
| 2024-09-26 | 49.92 | $16.15 | 16006 |
| 2024-09-25 | 45.80 | $16.01 | 19935 |
| 2024-09-24 | 50.60 | $16.18 | 12400 |
| 2024-09-23 | 52.77 | $16.25 | 7400 |
| 2024-09-20 | 52.49 | $16.24 | 9200 |
| 2024-09-19 | 52.78 | $16.25 | 19818 |
| 2024-09-18 | 49.86 | $16.14 | 20500 |
| 2024-09-17 | 45.48 | $15.99 | 28015 |
| 2024-09-16 | 51.78 | $16.21 | 27615 |
| 2024-09-13 | 53.70 | $16.27 | 6520 |
| 2024-09-12 | 52.59 | $16.23 | 10100 |
| 2024-09-11 | 52.31 | $16.22 | 16840 |
| 2024-09-10 | 50.97 | $16.17 | 9500 |
| 2024-09-09 | 50.71 | $16.16 | 18244 |
| 2024-09-06 | 47.77 | $16.05 | 16300 |
| 2024-09-05 | 49.56 | $16.12 | 15510 |
| 2024-09-04 | 50.06 | $16.14 | 16921 |
| 2024-09-03 | 52.35 | $16.23 | 15246 |
| 2024-08-30 | 52.86 | $16.25 | 23215 |
| 2024-08-29 | 53.86 | $16.29 | 42232 |
| 2024-08-28 | 51.92 | $16.20 | 13400 |
| 2024-08-27 | 52.39 | $16.22 | 17900 |
| 2024-08-26 | 50.93 | $16.15 | 46945 |
| 2024-08-23 | 56.06 | $16.37 | 30700 |
| 2024-08-22 | 49.20 | $16.06 | 28400 |
| 2024-08-21 | 47.96 | $16.01 | 51800 |
| 2024-08-20 | 47.96 | $16.01 | 37107 |
| 2024-08-19 | 52.87 | $16.22 | 28100 |
| 2024-08-16 | 52.43 | $16.20 | 35700 |
| 2024-08-15 | 47.79 | $16.00 | 31300 |
| 2024-08-14 | 47.55 | $15.99 | 11914 |
| 2024-08-13 | 46.12 | $15.93 | 42800 |
| 2024-08-12 | 44.44 | $15.86 | 49000 |
| 2024-08-09 | 46.82 | $15.98 | 47020 |
| 2024-08-08 | 39.68 | $15.70 | 64400 |
| 2024-08-07 | 41.57 | $15.80 | 40000 |
| 2024-08-06 | 44.82 | $15.96 | 53919 |
| 2024-08-05 | 45.24 | $15.98 | 36846 |
| 2024-08-02 | 48.48 | $16.13 | 28100 |
| 2024-08-01 | 51.03 | $16.24 | 17500 |
| 2024-07-31 | 52.70 | $16.31 | 41746 |
| 2024-07-30 | 47.83 | $16.10 | 43925 |
| 2024-07-29 | 50.91 | $16.23 | 40000 |
| 2024-07-26 | 52.39 | $16.29 | 65100 |
| 2024-07-25 | 45.05 | $16.00 | 98200 |
| 2024-07-24 | 50.11 | $16.20 | 50944 |
| 2024-07-23 | 49.57 | $16.18 | 60900 |
| 2024-07-22 | 49.57 | $16.18 | 11518 |
| 2024-07-19 | 48.83 | $16.15 | 41239 |
| 2024-07-18 | 43.81 | $15.96 | 43719 |
| 2024-07-17 | 47.29 | $16.11 | 28711 |
| 2024-07-16 | 47.77 | $16.13 | 38835 |
| 2024-07-15 | 43.99 | $15.99 | 43111 |
| 2024-07-12 | 42.87 | $15.95 | 21318 |
| 2024-07-11 | 41.76 | $15.91 | 23300 |
| 2024-07-10 | 42.54 | $15.95 | 45305 |
| 2024-07-09 | 45.59 | $16.10 | 18700 |
| 2024-07-08 | 50.65 | $16.32 | 16513 |
| 2024-07-05 | 49.44 | $16.27 | 9200 |
| 2024-07-03 | 52.63 | $16.40 | 121838 |
| 2024-07-02 | 47.14 | $16.18 | 34319 |
| 2024-07-01 | 40.62 | $15.96 | 66800 |
| 2024-06-28 | 40.30 | $15.95 | 115007 |
| 2024-06-27 | 52.28 | $16.40 | 48726 |
| 2024-06-26 | 53.63 | $16.44 | 54107 |
| 2024-06-25 | 53.06 | $16.42 | 24500 |
| 2024-06-24 | 51.04 | $16.35 | 27700 |
| 2024-06-21 | 51.04 | $16.35 | 25540 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.09
2026-08-13
Close Price
$13.68
Vol: 16451
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-13 | -53.09 | $13.68 | 16451 |
| 2026-08-12 | -60.82 | $13.60 | 303228 |
| 2026-08-11 | -45.36 | $13.75 | 378306 |
| 2026-08-10 | -22.68 | $13.97 | 725600 |
| 2026-08-07 | -7.22 | $14.12 | 461800 |
| 2026-08-06 | -15.38 | $13.88 | 353707 |
| 2026-08-05 | -39.74 | $13.69 | 260400 |
| 2026-08-04 | -12.82 | $13.90 | 407400 |
| 2026-08-03 | -42.31 | $13.67 | 323400 |
| 2026-07-31 | -89.74 | $13.30 | 360235 |
| 2026-07-30 | -67.95 | $13.47 | 351100 |
| 2026-07-29 | -61.54 | $13.52 | 403125 |
| 2026-07-28 | -25.64 | $13.80 | 182400 |
| 2026-07-27 | -50.00 | $13.61 | 444012 |
| 2026-07-24 | -70.51 | $13.45 | 319949 |
| 2026-07-23 | -83.33 | $13.35 | 390500 |
| 2026-07-22 | -95.38 | $13.38 | 313500 |
| 2026-07-21 | -66.67 | $13.60 | 156300 |
| 2026-07-20 | -74.60 | $13.56 | 357059 |
| 2026-07-17 | -51.61 | $13.71 | 332006 |
| 2026-07-16 | -38.55 | $13.92 | 307605 |
| 2026-07-15 | -56.63 | $13.77 | 324700 |
| 2026-07-14 | -71.54 | $13.78 | 475502 |
| 2026-07-13 | -74.62 | $13.74 | 195202 |
| 2026-07-10 | -74.62 | $13.74 | 155639 |
| 2026-07-09 | -88.55 | $13.56 | 219633 |
| 2026-07-08 | -85.61 | $13.61 | 235530 |
| 2026-07-07 | -84.89 | $13.62 | 250629 |
| 2026-07-06 | -84.17 | $13.63 | 342000 |
| 2026-07-02 | -87.05 | $13.59 | 333816 |
| 2026-07-01 | -80.58 | $13.68 | 210070 |
| 2026-06-30 | -91.89 | $13.53 | 410100 |
| 2026-06-29 | -65.77 | $13.96 | 382429 |
| 2026-06-26 | -75.48 | $13.83 | 197801 |
| 2026-06-25 | -87.10 | $13.65 | 432400 |
| 2026-06-24 | -91.61 | $13.58 | 456000 |
| 2026-06-23 | -90.58 | $13.75 | 302000 |
| 2026-06-22 | -96.99 | $13.71 | 302942 |
| 2026-06-18 | -95.94 | $13.82 | 302107 |
| 2026-06-17 | -95.12 | $13.83 | 259129 |
| 2026-06-16 | -90.83 | $14.01 | 377815 |
| 2026-06-15 | -97.98 | $14.03 | 386300 |
| 2026-06-12 | -56.47 | $14.52 | 330200 |
| 2026-06-11 | -69.39 | $14.45 | 227647 |
| 2026-06-10 | -64.81 | $14.53 | 238249 |
| 2026-06-09 | -74.07 | $14.43 | 187430 |
| 2026-06-08 | -65.74 | $14.52 | 408300 |
| 2026-06-05 | -84.03 | $14.34 | 197516 |
| 2026-06-04 | -68.07 | $14.53 | 356028 |
| 2026-06-03 | -97.87 | $14.18 | 271930 |
| 2026-06-02 | -84.26 | $14.65 | 167036 |
| 2026-06-01 | -63.89 | $14.87 | 182800 |
| 2026-05-29 | -71.30 | $14.79 | 377935 |
| 2026-05-28 | -69.91 | $14.77 | 313600 |
| 2026-05-27 | -60.00 | $14.84 | 173310 |
| 2026-05-26 | -63.33 | $14.80 | 129641 |
| 2026-05-22 | -75.97 | $14.58 | 162800 |
| 2026-05-21 | -60.67 | $14.65 | 170700 |
| 2026-05-20 | -52.00 | $14.78 | 152500 |
| 2026-05-19 | -72.00 | $14.48 | 142600 |
| 2026-05-18 | -62.00 | $14.63 | 224034 |
| 2026-05-15 | -58.00 | $14.69 | 148200 |
| 2026-05-14 | -52.67 | $14.77 | 185906 |
| 2026-05-13 | -51.33 | $14.79 | 228828 |
| 2026-05-12 | -27.33 | $15.15 | 229300 |
| 2026-05-11 | -64.00 | $14.60 | 195920 |
| 2026-05-08 | -41.57 | $14.87 | 378236 |
| 2026-05-07 | -21.08 | $15.21 | 190234 |
| 2026-05-06 | -16.87 | $15.28 | 1.0M |
| 2026-05-05 | -9.02 | $15.11 | 246813 |
| 2026-05-04 | -1.54 | $15.18 | 258432 |
| 2026-05-01 | -4.03 | $15.09 | 241719 |
| 2026-04-30 | -3.60 | $14.90 | 200212 |
| 2026-04-29 | -27.69 | $14.44 | 169080 |
| 2026-04-28 | -15.38 | $14.60 | 207543 |
| 2026-04-27 | -32.31 | $14.38 | 265400 |
| 2026-04-24 | -42.31 | $14.25 | 187936 |
| 2026-04-23 | -52.31 | $14.12 | 262500 |
| 2026-04-22 | -28.46 | $14.43 | 318800 |
| 2026-04-21 | -39.23 | $14.29 | 360800 |
| 2026-04-20 | -10.77 | $14.66 | 301901 |
| 2026-04-17 | -11.54 | $14.65 | 346906 |
| 2026-04-16 | -13.16 | $14.49 | 297000 |
| 2026-04-15 | -1.75 | $14.62 | 345600 |
| 2026-04-14 | -7.48 | $14.49 | 294027 |
| 2026-04-13 | -13.79 | $14.25 | 231100 |
| 2026-04-10 | -42.53 | $14.00 | 154200 |
| 2026-04-09 | -34.48 | $14.07 | 259600 |
| 2026-04-08 | -36.78 | $14.05 | 286100 |
| 2026-04-07 | -36.84 | $13.98 | 269443 |
| 2026-04-06 | -20.99 | $14.09 | 347600 |
| 2026-04-02 | -40.74 | $13.93 | 391000 |
| 2026-04-01 | -65.43 | $13.73 | 358607 |
| 2026-03-31 | -66.67 | $13.72 | 437462 |
| 2026-03-30 | -62.96 | $13.75 | 283806 |
| 2026-03-27 | -57.14 | $13.66 | 340522 |
| 2026-03-26 | -36.19 | $13.88 | 219400 |
| 2026-03-25 | -29.52 | $13.95 | 205411 |
| 2026-03-24 | -38.46 | $13.85 | 293824 |
| 2026-03-23 | -17.31 | $14.07 | 304508 |
| 2026-03-20 | -59.62 | $13.63 | 841407 |
| 2026-03-19 | -13.83 | $14.02 | 260500 |
| 2026-03-18 | -18.09 | $13.98 | 301600 |
| 2026-03-17 | -30.85 | $13.86 | 346600 |
| 2026-03-16 | -50.00 | $13.68 | 320300 |
| 2026-03-13 | -54.74 | $13.64 | 610352 |
| 2026-03-12 | -66.04 | $13.57 | 397434 |
| 2026-03-11 | -40.71 | $13.88 | 347130 |
| 2026-03-10 | -47.29 | $13.89 | 371436 |
| 2026-03-09 | -55.04 | $13.79 | 381626 |
| 2026-03-06 | -65.89 | $13.65 | 407752 |
| 2026-03-05 | -45.74 | $13.91 | 426800 |
| 2026-03-04 | -49.61 | $13.86 | 549200 |
| 2026-03-03 | -51.16 | $13.84 | 474500 |
| 2026-03-02 | -64.34 | $13.67 | 448225 |
| 2026-02-27 | -92.31 | $13.42 | 740587 |
| 2026-02-26 | -66.33 | $13.85 | 401300 |
| 2026-02-25 | -61.22 | $13.90 | 907363 |
| 2026-02-24 | -75.68 | $13.79 | 405644 |
| 2026-02-23 | -85.59 | $13.68 | 333500 |
| 2026-02-20 | -80.47 | $13.77 | 373418 |
| 2026-02-19 | -81.56 | $13.78 | 475000 |
| 2026-02-18 | -73.76 | $13.89 | 317906 |
| 2026-02-17 | -75.89 | $13.86 | 348600 |
| 2026-02-13 | -73.05 | $13.97 | 365100 |
| 2026-02-12 | -67.26 | $14.07 | 362646 |
| 2026-02-11 | -67.86 | $14.06 | 302615 |
| 2026-02-10 | -58.33 | $14.22 | 412446 |
| 2026-02-09 | -47.02 | $14.41 | 539200 |
| 2026-02-06 | -67.86 | $14.06 | 482035 |
| 2026-02-05 | -73.21 | $13.97 | 342033 |
| 2026-02-04 | -71.43 | $14.00 | 316300 |
| 2026-02-03 | -86.90 | $13.74 | 390504 |
| 2026-02-02 | -81.38 | $14.02 | 690600 |
| 2026-01-30 | -88.79 | $14.17 | 176600 |
| 2026-01-29 | -89.57 | $14.17 | 198125 |
| 2026-01-28 | -100.00 | $14.09 | 266298 |
| 2026-01-27 | -76.64 | $14.38 | 241200 |
| 2026-01-26 | -83.18 | $14.31 | 264426 |
| 2026-01-23 | -60.75 | $14.55 | 207023 |
| 2026-01-22 | -50.47 | $14.66 | 309329 |
| 2026-01-21 | -39.25 | $14.78 | 377911 |
| 2026-01-20 | -64.47 | $14.67 | 270945 |
| 2026-01-16 | -58.55 | $14.76 | 325811 |
| 2026-01-15 | -29.61 | $15.20 | 291300 |
| 2026-01-14 | -55.92 | $14.80 | 288300 |
| 2026-01-13 | -75.66 | $14.50 | 240800 |
| 2026-01-12 | -71.05 | $14.57 | 297900 |
| 2026-01-09 | -62.50 | $14.70 | 336201 |
| 2026-01-08 | -61.18 | $14.72 | 502512 |
| 2026-01-07 | -89.47 | $14.29 | 289242 |
| 2026-01-06 | -67.12 | $14.67 | 479200 |
| 2026-01-05 | -61.64 | $14.75 | 190600 |
| 2026-01-02 | -93.45 | $14.30 | 330340 |
| 2025-12-31 | -97.48 | $14.32 | 393500 |
| 2025-12-30 | -94.44 | $14.68 | 630808 |
| 2025-12-29 | -91.27 | $14.72 | 251503 |
| 2025-12-26 | -86.51 | $14.78 | 283800 |
| 2025-12-24 | -88.10 | $14.76 | 91000 |
| 2025-12-23 | -100.00 | $14.61 | 299917 |
| 2025-12-22 | -88.03 | $14.84 | 322700 |
| 2025-12-19 | -53.17 | $15.20 | 2.0M |
| 2025-12-18 | -23.48 | $15.56 | 276748 |
| 2025-12-17 | -39.39 | $15.35 | 507311 |
| 2025-12-16 | -42.42 | $15.31 | 476400 |
| 2025-12-15 | -43.18 | $15.30 | 592312 |
| 2025-12-12 | -49.24 | $15.22 | 236023 |
| 2025-12-11 | -42.86 | $15.30 | 225334 |
| 2025-12-10 | -35.34 | $15.40 | 204900 |
| 2025-12-09 | -46.62 | $15.25 | 428300 |
| 2025-12-08 | -33.53 | $15.29 | 468000 |
| 2025-12-05 | -28.49 | $15.34 | 216411 |
| 2025-12-04 | -24.19 | $15.42 | 289000 |
| 2025-12-03 | -1.16 | $15.71 | 281600 |
| 2025-12-02 | -7.14 | $15.44 | 157019 |
| 2025-12-01 | -11.69 | $15.37 | 241538 |
| 2025-11-28 | 0.00 | $15.50 | 90800 |
| 2025-11-26 | -8.90 | $15.34 | 247646 |
| 2025-11-25 | -1.54 | $15.29 | 267732 |
| 2025-11-24 | -15.00 | $14.86 | 300988 |
| 2025-11-21 | -25.00 | $14.76 | 384900 |
| 2025-11-20 | -40.00 | $14.61 | 259120 |
| 2025-11-19 | -25.24 | $14.75 | 353025 |
| 2025-11-18 | -21.30 | $14.78 | 228400 |
| 2025-11-17 | -33.06 | $14.61 | 246539 |
| 2025-11-14 | -16.28 | $14.80 | 243117 |
| 2025-11-13 | -21.43 | $14.71 | 262444 |
| 2025-11-12 | -23.24 | $14.68 | 336808 |
| 2025-11-11 | -18.31 | $14.75 | 488822 |
| 2025-11-10 | -40.00 | $14.31 | 256131 |
| 2025-11-07 | -47.50 | $14.22 | 282030 |
| 2025-11-06 | -53.73 | $14.07 | 300317 |
| 2025-11-05 | -28.36 | $14.41 | 254400 |
| 2025-11-04 | -33.58 | $14.34 | 251380 |
| 2025-11-03 | -34.33 | $14.33 | 349300 |
| 2025-10-31 | -32.09 | $14.36 | 409304 |
| 2025-10-30 | -37.50 | $14.28 | 321231 |
| 2025-10-29 | -23.39 | $14.39 | 340700 |
| 2025-10-28 | -14.62 | $14.54 | 448655 |
| 2025-10-27 | -0.67 | $14.54 | 282600 |
| 2025-10-24 | -5.74 | $14.21 | 244800 |
| 2025-10-23 | -9.09 | $14.06 | 245012 |
| 2025-10-22 | -11.82 | $14.03 | 231306 |
| 2025-10-21 | -10.00 | $14.05 | 463300 |
| 2025-10-20 | -31.90 | $13.85 | 357639 |
| 2025-10-17 | -43.80 | $13.74 | 625900 |
| 2025-10-16 | -54.42 | $13.73 | 448577 |
| 2025-10-15 | -33.33 | $14.04 | 359413 |
| 2025-10-14 | -36.73 | $13.99 | 382002 |
| 2025-10-13 | -39.46 | $13.95 | 419405 |
| 2025-10-10 | -73.79 | $13.60 | 405300 |
| 2025-10-09 | -72.30 | $13.65 | 716500 |
| 2025-10-08 | -76.82 | $13.57 | 267600 |
| 2025-10-07 | -77.06 | $13.59 | 510928 |
| 2025-10-06 | -73.44 | $13.70 | 478923 |
| 2025-10-03 | -78.84 | $13.57 | 379736 |
| 2025-10-02 | -84.23 | $13.44 | 424800 |
| 2025-10-01 | -96.68 | $13.14 | 490425 |
| 2025-09-30 | -89.21 | $13.32 | 593900 |
| 2025-09-29 | -94.42 | $13.61 | 595500 |
| 2025-09-26 | -83.25 | $13.83 | 342400 |
| 2025-09-25 | -85.28 | $13.79 | 337500 |
| 2025-09-24 | -84.26 | $13.81 | 534813 |
| 2025-09-23 | -98.77 | $13.87 | 411066 |
| 2025-09-22 | -95.74 | $14.12 | 351774 |
| 2025-09-19 | -92.31 | $14.27 | 798125 |
| 2025-09-18 | -89.68 | $14.34 | 319100 |
| 2025-09-17 | -92.86 | $14.30 | 239003 |
| 2025-09-16 | -95.24 | $14.27 | 436429 |
| 2025-09-15 | -93.81 | $14.41 | 788047 |
| 2025-09-12 | -60.94 | $15.08 | 266524 |
| 2025-09-11 | -54.69 | $15.12 | 272716 |
| 2025-09-10 | -46.88 | $15.17 | 258900 |
| 2025-09-09 | -31.25 | $15.27 | 298000 |
| 2025-09-08 | -31.75 | $15.26 | 257500 |
| 2025-09-05 | -44.44 | $15.18 | 197204 |
| 2025-09-04 | -46.03 | $15.17 | 204300 |
| 2025-09-03 | -59.09 | $15.10 | 234400 |
| 2025-09-02 | -63.38 | $15.09 | 187926 |
| 2025-08-29 | -53.52 | $15.16 | 138407 |
| 2025-08-28 | -71.83 | $15.03 | 174400 |
| 2025-08-27 | -75.95 | $15.02 | 102217 |
| 2025-08-26 | -86.41 | $14.97 | 94100 |
| 2025-08-25 | -97.00 | $14.90 | 163142 |
| 2025-08-22 | -80.67 | $15.10 | 122920 |
| 2025-08-21 | -88.24 | $15.01 | 89300 |
| 2025-08-20 | -87.69 | $15.03 | 182100 |
| 2025-08-19 | -71.54 | $15.24 | 119946 |
| 2025-08-18 | -77.69 | $15.16 | 125105 |
| 2025-08-15 | -87.69 | $15.03 | 130200 |
| 2025-08-14 | -67.38 | $15.33 | 149500 |
| 2025-08-13 | -63.83 | $15.38 | 214160 |
| 2025-08-12 | -71.63 | $15.27 | 279300 |
| 2025-08-11 | -99.12 | $15.16 | 113728 |
| 2025-08-08 | -87.50 | $15.30 | 122725 |
| 2025-08-07 | -93.75 | $15.23 | 124700 |
| 2025-08-06 | -83.02 | $15.40 | 76900 |
| 2025-08-05 | -77.36 | $15.46 | 131832 |
| 2025-08-04 | -82.08 | $15.41 | 95449 |
| 2025-08-01 | -94.34 | $15.28 | 115612 |
| 2025-07-31 | -90.80 | $15.49 | 87890 |
| 2025-07-30 | -92.13 | $15.46 | 153519 |
| 2025-07-29 | -55.34 | $15.71 | 74720 |
| 2025-07-28 | -44.34 | $15.81 | 107901 |
| 2025-07-25 | -33.96 | $15.92 | 294600 |
| 2025-07-24 | -37.74 | $15.88 | 88000 |
| 2025-07-23 | -22.64 | $16.04 | 96800 |
| 2025-07-22 | -30.19 | $15.96 | 60801 |
| 2025-07-21 | -35.85 | $15.90 | 110042 |
| 2025-07-18 | -30.19 | $15.96 | 123200 |
| 2025-07-17 | -3.77 | $16.24 | 154526 |
| 2025-07-16 | -14.15 | $16.13 | 227401 |
| 2025-07-15 | -27.36 | $15.99 | 118605 |
| 2025-07-14 | -19.81 | $16.07 | 131134 |
| 2025-07-11 | -15.09 | $16.12 | 110403 |
| 2025-07-10 | -10.38 | $16.17 | 258043 |
| 2025-07-09 | -36.36 | $15.78 | 79400 |
| 2025-07-08 | -46.59 | $15.69 | 83300 |
| 2025-07-07 | -48.86 | $15.67 | 200450 |
| 2025-07-03 | -50.00 | $15.66 | 118535 |
| 2025-07-02 | -69.32 | $15.49 | 115200 |
| 2025-07-01 | -73.86 | $15.45 | 134528 |
| 2025-06-30 | -95.45 | $15.26 | 167400 |
| 2025-06-27 | -69.49 | $15.69 | 153300 |
| 2025-06-26 | -62.71 | $15.73 | 54600 |
| 2025-06-25 | -71.19 | $15.68 | 163400 |
| 2025-06-24 | -66.10 | $15.71 | 281927 |
| 2025-06-23 | -90.91 | $15.60 | 281001 |
| 2025-06-20 | -40.00 | $15.88 | 111710 |
| 2025-06-18 | -93.75 | $15.60 | 172400 |
| 2025-06-17 | -91.76 | $15.62 | 108923 |
| 2025-06-16 | -90.48 | $15.64 | 55000 |
| 2025-06-13 | -73.81 | $15.78 | 81800 |
| 2025-06-12 | -48.81 | $15.99 | 84100 |
| 2025-06-11 | -70.24 | $15.81 | 103237 |
| 2025-06-10 | -71.43 | $15.80 | 109503 |
| 2025-06-09 | -73.81 | $15.78 | 165700 |
| 2025-06-06 | -60.71 | $15.89 | 100946 |
| 2025-06-05 | -73.81 | $15.78 | 60170 |
| 2025-06-04 | -78.57 | $15.74 | 87000 |
| 2025-06-03 | -88.10 | $15.66 | 133800 |
| 2025-06-02 | -83.33 | $15.70 | 87701 |
| 2025-05-30 | -57.14 | $15.92 | 63439 |
| 2025-05-29 | -59.52 | $15.90 | 101300 |
| 2025-05-28 | -65.48 | $15.85 | 61063 |
| 2025-05-27 | -60.71 | $15.89 | 139049 |
| 2025-05-23 | -92.86 | $15.62 | 258405 |
| 2025-05-22 | -65.85 | $15.86 | 130125 |
| 2025-05-21 | -50.00 | $15.99 | 166227 |
| 2025-05-20 | -10.98 | $16.31 | 179326 |
| 2025-05-19 | -7.37 | $16.33 | 129627 |
| 2025-05-16 | -5.71 | $16.34 | 132900 |
| 2025-05-15 | -27.62 | $16.11 | 108500 |
| 2025-05-14 | -18.10 | $16.21 | 184420 |
| 2025-05-13 | -43.48 | $15.90 | 97741 |
| 2025-05-12 | -28.03 | $16.03 | 99015 |
| 2025-05-09 | -27.36 | $15.85 | 97926 |
| 2025-05-08 | -37.31 | $15.65 | 99800 |
| 2025-05-07 | -23.08 | $15.83 | 115707 |
| 2025-05-06 | -26.32 | $15.75 | 95700 |
| 2025-05-05 | -28.34 | $15.70 | 108003 |
| 2025-05-02 | -16.60 | $15.99 | 162200 |
| 2025-05-01 | -31.35 | $15.66 | 127944 |
| 2025-04-30 | -23.02 | $15.87 | 79300 |
| 2025-04-29 | -9.13 | $16.22 | 152200 |
| 2025-04-28 | -7.94 | $16.25 | 159724 |
| 2025-04-25 | -19.30 | $16.23 | 101900 |
| 2025-04-24 | -18.12 | $16.28 | 96912 |
| 2025-04-23 | -26.48 | $16.04 | 298126 |
| 2025-04-22 | -30.31 | $15.93 | 273800 |
| 2025-04-21 | -49.48 | $15.38 | 311100 |
| 2025-04-17 | -40.68 | $15.68 | 173800 |
| 2025-04-16 | -46.28 | $15.52 | 188800 |
| 2025-04-15 | -46.56 | $15.56 | 168255 |
| 2025-04-14 | -56.39 | $15.26 | 238726 |
| 2025-04-11 | -62.95 | $15.06 | 245144 |
| 2025-04-10 | -70.82 | $14.82 | 124112 |
| 2025-04-09 | -52.46 | $15.38 | 283200 |
| 2025-04-08 | -99.58 | $14.61 | 330110 |
| 2025-04-07 | -85.71 | $15.24 | 304410 |
| 2025-04-04 | -88.73 | $15.72 | 537629 |
| 2025-04-03 | -73.33 | $16.32 | 106300 |
| 2025-04-02 | -64.89 | $16.37 | 88123 |
| 2025-04-01 | -81.91 | $16.21 | 196200 |
| 2025-03-31 | -81.25 | $16.22 | 145000 |
| 2025-03-28 | -64.93 | $16.51 | 129014 |
| 2025-03-27 | -50.74 | $16.71 | 104200 |
| 2025-03-26 | -53.74 | $16.72 | 78900 |
| 2025-03-25 | -61.54 | $16.64 | 64000 |
| 2025-03-24 | -60.26 | $16.66 | 100749 |
| 2025-03-21 | -57.05 | $16.71 | 114300 |
| 2025-03-20 | -54.38 | $16.77 | 106400 |
| 2025-03-19 | -53.42 | $16.79 | 190230 |
| 2025-03-18 | -59.36 | $16.80 | 201000 |
| 2025-03-17 | -64.10 | $16.74 | 134862 |
| 2025-03-14 | -72.31 | $16.58 | 160800 |
| 2025-03-13 | -77.44 | $16.48 | 135400 |
| 2025-03-12 | -75.38 | $16.52 | 207416 |
| 2025-03-11 | -78.97 | $16.45 | 241500 |
| 2025-03-10 | -78.97 | $16.45 | 400124 |
| 2025-03-07 | -82.05 | $16.39 | 192120 |
| 2025-03-06 | -98.46 | $16.07 | 191649 |
| 2025-03-05 | -96.13 | $16.25 | 294316 |
| 2025-03-04 | -98.73 | $16.43 | 405111 |
| 2025-03-03 | -96.04 | $17.02 | 110800 |
| 2025-02-28 | -62.89 | $17.38 | 87700 |
| 2025-02-27 | -71.03 | $17.23 | 142000 |
| 2025-02-26 | -51.35 | $17.42 | 198224 |
| 2025-02-25 | -53.15 | $17.40 | 207600 |
| 2025-02-24 | -60.34 | $17.29 | 136441 |
| 2025-02-21 | -44.36 | $17.40 | 138600 |
| 2025-02-20 | -38.06 | $17.48 | 115300 |
| 2025-02-19 | -32.59 | $17.55 | 285214 |
| 2025-02-18 | -5.19 | $17.92 | 118504 |
| 2025-02-14 | -12.50 | $17.62 | 91200 |
| 2025-02-13 | -6.32 | $17.42 | 73331 |
| 2025-02-12 | -17.71 | $17.31 | 81000 |
| 2025-02-11 | -19.00 | $17.29 | 94300 |
| 2025-02-10 | -14.00 | $17.21 | 99149 |
| 2025-02-07 | -22.00 | $17.13 | 44600 |
| 2025-02-06 | -13.00 | $17.22 | 39121 |
| 2025-02-05 | -6.00 | $17.29 | 63000 |
| 2025-02-04 | -1.01 | $17.33 | 58300 |
| 2025-02-03 | -8.16 | $17.25 | 70300 |
| 2025-01-31 | -2.06 | $17.30 | 70100 |
| 2025-01-30 | -21.51 | $17.08 | 88300 |
| 2025-01-29 | -34.41 | $16.96 | 91533 |
| 2025-01-28 | -27.96 | $17.02 | 71020 |
| 2025-01-27 | -1.18 | $17.19 | 219534 |
| 2025-01-24 | -32.86 | $16.82 | 171200 |
| 2025-01-23 | -51.43 | $16.69 | 86939 |
| 2025-01-22 | -50.00 | $16.70 | 112115 |
| 2025-01-21 | -48.57 | $16.71 | 217024 |
| 2025-01-17 | -51.43 | $16.69 | 95507 |
| 2025-01-16 | -51.43 | $16.69 | 64715 |
| 2025-01-15 | -75.71 | $16.52 | 66300 |
| 2025-01-14 | -65.52 | $16.65 | 51900 |
| 2025-01-13 | -80.46 | $16.52 | 150709 |
| 2025-01-10 | -82.72 | $16.55 | 94800 |
| 2025-01-08 | -64.20 | $16.70 | 94700 |
| 2025-01-07 | -64.20 | $16.70 | 109912 |
| 2025-01-06 | -69.14 | $16.66 | 91632 |
| 2025-01-03 | -56.79 | $16.76 | 67347 |
| 2025-01-02 | -65.43 | $16.69 | 44511 |
| 2024-12-31 | -83.95 | $16.54 | 47335 |
| 2024-12-30 | -38.27 | $16.91 | 44316 |
| 2024-12-27 | -58.02 | $16.75 | 67747 |
| 2024-12-26 | -48.15 | $16.83 | 60217 |
| 2024-12-24 | -79.01 | $16.58 | 116900 |
| 2024-12-23 | -79.01 | $16.58 | 85900 |
| 2024-12-20 | -65.56 | $16.63 | 177200 |
| 2024-12-19 | -73.83 | $16.43 | 123794 |
| 2024-12-18 | -68.10 | $16.43 | 104500 |
| 2024-12-17 | -51.72 | $16.62 | 161700 |
| 2024-12-16 | -25.00 | $16.93 | 80041 |
| 2024-12-13 | -18.97 | $17.00 | 159100 |
| 2024-12-12 | -20.00 | $16.98 | 71600 |
| 2024-12-11 | -37.39 | $16.78 | 89742 |
| 2024-12-10 | -24.35 | $16.93 | 45743 |
| 2024-12-09 | -23.48 | $16.94 | 68000 |
| 2024-12-06 | -39.13 | $16.76 | 37448 |
| 2024-12-05 | -20.87 | $16.97 | 100300 |
| 2024-12-04 | -18.18 | $16.87 | 96400 |
| 2024-12-03 | -33.01 | $16.71 | 166822 |
| 2024-12-02 | 0.00 | $16.98 | 62228 |
| 2024-11-29 | -6.41 | $16.75 | 135000 |
| 2024-11-27 | -25.64 | $16.60 | 20541 |
| 2024-11-26 | -30.12 | $16.55 | 35102 |
| 2024-11-25 | -26.51 | $16.58 | 67617 |
| 2024-11-22 | -42.17 | $16.45 | 75200 |
| 2024-11-21 | -54.22 | $16.35 | 90300 |
| 2024-11-20 | -78.31 | $16.15 | 153900 |
| 2024-11-19 | -66.27 | $16.25 | 178500 |
| 2024-11-18 | -50.60 | $16.38 | 230096 |
| 2024-11-15 | -20.48 | $16.63 | 47109 |
| 2024-11-14 | -29.76 | $16.55 | 55728 |
| 2024-11-13 | -5.81 | $16.68 | 35245 |
| 2024-11-12 | -9.20 | $16.65 | 40100 |
| 2024-11-11 | -26.44 | $16.50 | 40000 |
| 2024-11-08 | -25.29 | $16.51 | 13700 |
| 2024-11-07 | -11.49 | $16.63 | 32717 |
| 2024-11-06 | -2.47 | $16.65 | 75900 |
| 2024-11-05 | -30.16 | $16.30 | 9400 |
| 2024-11-04 | -58.73 | $16.12 | 12636 |
| 2024-11-01 | -31.75 | $16.29 | 24200 |
| 2024-10-31 | -25.40 | $16.33 | 20201 |
| 2024-10-30 | -69.84 | $16.05 | 40128 |
| 2024-10-29 | -67.19 | $16.06 | 40300 |
| 2024-10-28 | -59.38 | $16.11 | 28200 |
| 2024-10-25 | -21.21 | $16.35 | 17800 |
| 2024-10-24 | -7.02 | $16.36 | 27507 |
| 2024-10-23 | -11.90 | $16.20 | 17900 |
| 2024-10-22 | -9.52 | $16.21 | 19600 |
| 2024-10-21 | -35.71 | $16.10 | 35021 |
| 2024-10-18 | -65.38 | $16.01 | 17900 |
| 2024-10-17 | -76.92 | $15.95 | 24713 |
| 2024-10-16 | -61.54 | $16.03 | 33800 |
| 2024-10-15 | -46.15 | $16.11 | 23237 |
| 2024-10-14 | -73.08 | $15.97 | 17100 |
| 2024-10-11 | -59.62 | $16.04 | 13231 |
| 2024-10-10 | -71.43 | $15.99 | 17642 |
| 2024-10-09 | -62.50 | $16.04 | 17400 |
| 2024-10-08 | -60.71 | $16.05 | 15500 |
| 2024-10-07 | -82.14 | $15.93 | 12507 |
| 2024-10-04 | -73.21 | $15.98 | 24985 |
| 2024-10-03 | -66.07 | $16.02 | 39900 |
| 2024-10-02 | -71.43 | $15.99 | 30620 |
| 2024-10-01 | -96.43 | $15.85 | 52807 |
| 2024-09-30 | -32.14 | $16.21 | 35044 |
| 2024-09-27 | -32.65 | $16.23 | 13400 |
| 2024-09-26 | -48.98 | $16.15 | 16006 |
| 2024-09-25 | -77.55 | $16.01 | 19935 |
| 2024-09-24 | -42.86 | $16.18 | 12400 |
| 2024-09-23 | -30.00 | $16.25 | 7400 |
| 2024-09-20 | -32.00 | $16.24 | 9200 |
| 2024-09-19 | -25.86 | $16.25 | 19818 |
| 2024-09-18 | -44.83 | $16.14 | 20500 |
| 2024-09-17 | -70.69 | $15.99 | 28015 |
| 2024-09-16 | -32.76 | $16.21 | 27615 |
| 2024-09-13 | -22.41 | $16.27 | 6520 |
| 2024-09-12 | -29.31 | $16.23 | 10100 |
| 2024-09-11 | -31.03 | $16.22 | 16840 |
| 2024-09-10 | -39.66 | $16.17 | 9500 |
| 2024-09-09 | -41.38 | $16.16 | 18244 |
| 2024-09-06 | -54.69 | $16.05 | 16300 |
| 2024-09-05 | -39.44 | $16.12 | 15510 |
| 2024-09-04 | -36.62 | $16.14 | 16921 |
| 2024-09-03 | -23.94 | $16.23 | 15246 |
| 2024-08-30 | -21.13 | $16.25 | 23215 |
| 2024-08-29 | -15.49 | $16.29 | 42232 |
| 2024-08-28 | -28.17 | $16.20 | 13400 |
| 2024-08-27 | -34.57 | $16.22 | 17900 |
| 2024-08-26 | -43.21 | $16.15 | 46945 |
| 2024-08-23 | -16.05 | $16.37 | 30700 |
| 2024-08-22 | -54.32 | $16.06 | 28400 |
| 2024-08-21 | -60.49 | $16.01 | 51800 |
| 2024-08-20 | -60.49 | $16.01 | 37107 |
| 2024-08-19 | -34.57 | $16.22 | 28100 |
| 2024-08-16 | -37.04 | $16.20 | 35700 |
| 2024-08-15 | -61.73 | $16.00 | 31300 |
| 2024-08-14 | -62.96 | $15.99 | 11914 |
| 2024-08-13 | -70.37 | $15.93 | 42800 |
| 2024-08-12 | -79.01 | $15.86 | 49000 |
| 2024-08-09 | -64.20 | $15.98 | 47020 |
| 2024-08-08 | -98.77 | $15.70 | 64400 |
| 2024-08-07 | -87.50 | $15.80 | 40000 |
| 2024-08-06 | -67.50 | $15.96 | 53919 |
| 2024-08-05 | -65.00 | $15.98 | 36846 |
| 2024-08-02 | -53.62 | $16.13 | 28100 |
| 2024-08-01 | -37.68 | $16.24 | 17500 |
| 2024-07-31 | -27.54 | $16.31 | 41746 |
| 2024-07-30 | -57.97 | $16.10 | 43925 |
| 2024-07-29 | -38.57 | $16.23 | 40000 |
| 2024-07-26 | -30.00 | $16.29 | 65100 |
| 2024-07-25 | -71.43 | $16.00 | 98200 |
| 2024-07-24 | -42.86 | $16.20 | 50944 |
| 2024-07-23 | -45.71 | $16.18 | 60900 |
| 2024-07-22 | -45.71 | $16.18 | 11518 |
| 2024-07-19 | -53.33 | $16.15 | 41239 |
| 2024-07-18 | -80.49 | $15.96 | 43719 |
| 2024-07-17 | -62.20 | $16.11 | 28711 |
| 2024-07-16 | -59.76 | $16.13 | 38835 |
| 2024-07-15 | -76.83 | $15.99 | 43111 |
| 2024-07-12 | -81.71 | $15.95 | 21318 |
| 2024-07-11 | -86.59 | $15.91 | 23300 |
| 2024-07-10 | -81.71 | $15.95 | 45305 |
| 2024-07-09 | -63.41 | $16.10 | 18700 |
| 2024-07-08 | -34.48 | $16.32 | 16513 |
| 2024-07-05 | -40.23 | $16.27 | 9200 |
| 2024-07-03 | -25.29 | $16.40 | 121838 |
| 2024-07-02 | -50.57 | $16.18 | 34319 |
| 2024-07-01 | -75.86 | $15.96 | 66800 |
| 2024-06-28 | -77.01 | $15.95 | 115007 |
| 2024-06-27 | -25.29 | $16.40 | 48726 |
| 2024-06-26 | -20.69 | $16.44 | 54107 |
| 2024-06-25 | -22.99 | $16.42 | 24500 |
| 2024-06-24 | -31.03 | $16.35 | 27700 |
| 2024-06-21 | -31.03 | $16.35 | 25540 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.46
2026-08-13
Close Price
$13.68
Vol: 16451Average Directional Index - Detailed Analysis
Minimum
4.77
Average
23.21
Maximum
57.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 9.46 | $13.68 | 16451 |
| 2026-08-12 | 9.83 | $13.60 | 303228 |
| 2026-08-11 | 10.22 | $13.75 | 378306 |
| 2026-08-10 | 10.63 | $13.97 | 725600 |
| 2026-08-07 | 10.43 | $14.12 | 461800 |
| 2026-08-06 | 10.17 | $13.88 | 353707 |
| 2026-08-05 | 10.24 | $13.69 | 260400 |
| 2026-08-04 | 10.51 | $13.90 | 407400 |
| 2026-08-03 | 10.43 | $13.67 | 323400 |
| 2026-07-31 | 10.86 | $13.30 | 360235 |
| 2026-07-30 | 11.33 | $13.47 | 351100 |
| 2026-07-29 | 11.54 | $13.52 | 403125 |
| 2026-07-28 | 12.00 | $13.80 | 182400 |
| 2026-07-27 | 12.24 | $13.61 | 444012 |
| 2026-07-24 | 12.66 | $13.45 | 319949 |
| 2026-07-23 | 12.50 | $13.35 | 390500 |
| 2026-07-22 | 12.10 | $13.38 | 313500 |
| 2026-07-21 | 11.94 | $13.60 | 156300 |
| 2026-07-20 | 12.15 | $13.56 | 357059 |
| 2026-07-17 | 12.36 | $13.71 | 332006 |
| 2026-07-16 | 12.86 | $13.92 | 307605 |
| 2026-07-15 | 13.05 | $13.77 | 324700 |
| 2026-07-14 | 13.25 | $13.78 | 475502 |
| 2026-07-13 | 13.74 | $13.74 | 195202 |
| 2026-07-10 | 14.26 | $13.74 | 155639 |
| 2026-07-09 | 14.93 | $13.56 | 219633 |
| 2026-07-08 | 14.88 | $13.61 | 235530 |
| 2026-07-07 | 14.95 | $13.62 | 250629 |
| 2026-07-06 | 15.13 | $13.63 | 342000 |
| 2026-07-02 | 15.32 | $13.59 | 333816 |
| 2026-07-01 | 15.52 | $13.68 | 210070 |
| 2026-06-30 | 15.63 | $13.53 | 410100 |
| 2026-06-29 | 15.07 | $13.96 | 382429 |
| 2026-06-26 | 15.26 | $13.83 | 197801 |
| 2026-06-25 | 15.07 | $13.65 | 432400 |
| 2026-06-24 | 14.50 | $13.58 | 456000 |
| 2026-06-23 | 13.88 | $13.75 | 302000 |
| 2026-06-22 | 13.55 | $13.71 | 302942 |
| 2026-06-18 | 13.32 | $13.82 | 302107 |
| 2026-06-17 | 13.29 | $13.83 | 259129 |
| 2026-06-16 | 13.26 | $14.01 | 377815 |
| 2026-06-15 | 13.54 | $14.03 | 386300 |
| 2026-06-12 | 14.06 | $14.52 | 330200 |
| 2026-06-11 | 14.09 | $14.45 | 227647 |
| 2026-06-10 | 14.74 | $14.53 | 238249 |
| 2026-06-09 | 15.42 | $14.43 | 187430 |
| 2026-06-08 | 16.16 | $14.52 | 408300 |
| 2026-06-05 | 16.48 | $14.34 | 197516 |
| 2026-06-04 | 16.83 | $14.53 | 356028 |
| 2026-06-03 | 17.05 | $14.18 | 271930 |
| 2026-06-02 | 17.29 | $14.65 | 167036 |
| 2026-06-01 | 17.63 | $14.87 | 182800 |
| 2026-05-29 | 17.76 | $14.79 | 377935 |
| 2026-05-28 | 17.82 | $14.77 | 313600 |
| 2026-05-27 | 18.12 | $14.84 | 173310 |
| 2026-05-26 | 18.28 | $14.80 | 129641 |
| 2026-05-22 | 18.47 | $14.58 | 162800 |
| 2026-05-21 | 19.04 | $14.65 | 170700 |
| 2026-05-20 | 19.34 | $14.78 | 152500 |
| 2026-05-19 | 19.66 | $14.48 | 142600 |
| 2026-05-18 | 20.03 | $14.63 | 224034 |
| 2026-05-15 | 20.06 | $14.69 | 148200 |
| 2026-05-14 | 20.14 | $14.77 | 185906 |
| 2026-05-13 | 19.91 | $14.79 | 228828 |
| 2026-05-12 | 19.55 | $15.15 | 229300 |
| 2026-05-11 | 19.23 | $14.60 | 195920 |
| 2026-05-08 | 19.26 | $14.87 | 378236 |
| 2026-05-07 | 19.01 | $15.21 | 190234 |
| 2026-05-06 | 18.17 | $15.28 | 1.0M |
| 2026-05-05 | 17.28 | $15.11 | 246813 |
| 2026-05-04 | 16.84 | $15.18 | 258432 |
| 2026-05-01 | 16.21 | $15.09 | 241719 |
| 2026-04-30 | 15.64 | $14.90 | 200212 |
| 2026-04-29 | 15.34 | $14.44 | 169080 |
| 2026-04-28 | 15.62 | $14.60 | 207543 |
| 2026-04-27 | 15.85 | $14.38 | 265400 |
| 2026-04-24 | 16.55 | $14.25 | 187936 |
| 2026-04-23 | 17.35 | $14.12 | 262500 |
| 2026-04-22 | 18.24 | $14.43 | 318800 |
| 2026-04-21 | 18.63 | $14.29 | 360800 |
| 2026-04-20 | 19.04 | $14.66 | 301901 |
| 2026-04-17 | 18.52 | $14.65 | 346906 |
| 2026-04-16 | 17.97 | $14.49 | 297000 |
| 2026-04-15 | 17.69 | $14.62 | 345600 |
| 2026-04-14 | 17.34 | $14.49 | 294027 |
| 2026-04-13 | 17.10 | $14.25 | 231100 |
| 2026-04-10 | 17.31 | $14.00 | 154200 |
| 2026-04-09 | 17.80 | $14.07 | 259600 |
| 2026-04-08 | 18.44 | $14.05 | 286100 |
| 2026-04-07 | 18.92 | $13.98 | 269443 |
| 2026-04-06 | 19.91 | $14.09 | 347600 |
| 2026-04-02 | 20.96 | $13.93 | 391000 |
| 2026-04-01 | 21.41 | $13.73 | 358607 |
| 2026-03-31 | 21.61 | $13.72 | 437462 |
| 2026-03-30 | 21.85 | $13.75 | 283806 |
| 2026-03-27 | 21.87 | $13.66 | 340522 |
| 2026-03-26 | 21.88 | $13.88 | 219400 |
| 2026-03-25 | 22.42 | $13.95 | 205411 |
| 2026-03-24 | 22.99 | $13.85 | 293824 |
| 2026-03-23 | 23.06 | $14.07 | 304508 |
| 2026-03-20 | 23.14 | $13.63 | 841407 |
| 2026-03-19 | 23.22 | $14.02 | 260500 |
| 2026-03-18 | 23.80 | $13.98 | 301600 |
| 2026-03-17 | 24.41 | $13.86 | 346600 |
| 2026-03-16 | 24.79 | $13.68 | 320300 |
| 2026-03-13 | 24.59 | $13.64 | 610352 |
| 2026-03-12 | 24.39 | $13.57 | 397434 |
| 2026-03-11 | 24.21 | $13.88 | 347130 |
| 2026-03-10 | 24.41 | $13.89 | 371436 |
| 2026-03-09 | 24.52 | $13.79 | 381626 |
| 2026-03-06 | 24.12 | $13.65 | 407752 |
| 2026-03-05 | 23.87 | $13.91 | 426800 |
| 2026-03-04 | 23.91 | $13.86 | 549200 |
| 2026-03-03 | 23.58 | $13.84 | 474500 |
| 2026-03-02 | 23.38 | $13.67 | 448225 |
| 2026-02-27 | 22.58 | $13.42 | 740587 |
| 2026-02-26 | 21.90 | $13.85 | 401300 |
| 2026-02-25 | 21.78 | $13.90 | 907363 |
| 2026-02-24 | 21.64 | $13.79 | 405644 |
| 2026-02-23 | 21.30 | $13.68 | 333500 |
| 2026-02-20 | 20.94 | $13.77 | 373418 |
| 2026-02-19 | 20.26 | $13.78 | 475000 |
| 2026-02-18 | 19.54 | $13.89 | 317906 |
| 2026-02-17 | 19.24 | $13.86 | 348600 |
| 2026-02-13 | 18.92 | $13.97 | 365100 |
| 2026-02-12 | 18.73 | $14.07 | 362646 |
| 2026-02-11 | 18.58 | $14.06 | 302615 |
| 2026-02-10 | 18.51 | $14.22 | 412446 |
| 2026-02-09 | 18.74 | $14.41 | 539200 |
| 2026-02-06 | 18.92 | $14.06 | 482035 |
| 2026-02-05 | 18.69 | $13.97 | 342033 |
| 2026-02-04 | 17.81 | $14.00 | 316300 |
| 2026-02-03 | 16.88 | $13.74 | 390504 |
| 2026-02-02 | 15.82 | $14.02 | 690600 |
| 2026-01-30 | 14.99 | $14.17 | 176600 |
| 2026-01-29 | 14.50 | $14.17 | 198125 |
| 2026-01-28 | 14.00 | $14.09 | 266298 |
| 2026-01-27 | 13.53 | $14.38 | 241200 |
| 2026-01-26 | 13.43 | $14.31 | 264426 |
| 2026-01-23 | 13.15 | $14.55 | 207023 |
| 2026-01-22 | 13.46 | $14.66 | 309329 |
| 2026-01-21 | 14.07 | $14.78 | 377911 |
| 2026-01-20 | 14.66 | $14.67 | 270945 |
| 2026-01-16 | 14.88 | $14.76 | 325811 |
| 2026-01-15 | 15.67 | $15.20 | 291300 |
| 2026-01-14 | 16.49 | $14.80 | 288300 |
| 2026-01-13 | 16.55 | $14.50 | 240800 |
| 2026-01-12 | 16.29 | $14.57 | 297900 |
| 2026-01-09 | 16.15 | $14.70 | 336201 |
| 2026-01-08 | 16.14 | $14.72 | 502512 |
| 2026-01-07 | 15.97 | $14.29 | 289242 |
| 2026-01-06 | 15.75 | $14.67 | 479200 |
| 2026-01-05 | 16.30 | $14.75 | 190600 |
| 2026-01-02 | 16.88 | $14.30 | 330340 |
| 2025-12-31 | 16.57 | $14.32 | 393500 |
| 2025-12-30 | 16.40 | $14.68 | 630808 |
| 2025-12-29 | 16.95 | $14.72 | 251503 |
| 2025-12-26 | 17.67 | $14.78 | 283800 |
| 2025-12-24 | 18.33 | $14.76 | 91000 |
| 2025-12-23 | 18.80 | $14.61 | 299917 |
| 2025-12-22 | 19.29 | $14.84 | 322700 |
| 2025-12-19 | 20.21 | $15.20 | 2.0M |
| 2025-12-18 | 20.76 | $15.56 | 276748 |
| 2025-12-17 | 20.35 | $15.35 | 507311 |
| 2025-12-16 | 20.20 | $15.31 | 476400 |
| 2025-12-15 | 20.09 | $15.30 | 592312 |
| 2025-12-12 | 19.96 | $15.22 | 236023 |
| 2025-12-11 | 20.14 | $15.30 | 225334 |
| 2025-12-10 | 20.29 | $15.40 | 204900 |
| 2025-12-09 | 20.45 | $15.25 | 428300 |
| 2025-12-08 | 20.84 | $15.29 | 468000 |
| 2025-12-05 | 21.03 | $15.34 | 216411 |
| 2025-12-04 | 21.00 | $15.42 | 289000 |
| 2025-12-03 | 20.65 | $15.71 | 281600 |
| 2025-12-02 | 19.85 | $15.44 | 157019 |
| 2025-12-01 | 19.37 | $15.37 | 241538 |
| 2025-11-28 | 18.86 | $15.50 | 90800 |
| 2025-11-26 | 18.06 | $15.34 | 247646 |
| 2025-11-25 | 17.25 | $15.29 | 267732 |
| 2025-11-24 | 16.65 | $14.86 | 300988 |
| 2025-11-21 | 16.76 | $14.76 | 384900 |
| 2025-11-20 | 16.99 | $14.61 | 259120 |
| 2025-11-19 | 17.23 | $14.75 | 353025 |
| 2025-11-18 | 17.17 | $14.78 | 228400 |
| 2025-11-17 | 17.35 | $14.61 | 246539 |
| 2025-11-14 | 17.49 | $14.80 | 243117 |
| 2025-11-13 | 17.59 | $14.71 | 262444 |
| 2025-11-12 | 17.70 | $14.68 | 336808 |
| 2025-11-11 | 17.55 | $14.75 | 488822 |
| 2025-11-10 | 17.40 | $14.31 | 256131 |
| 2025-11-07 | 18.31 | $14.22 | 282030 |
| 2025-11-06 | 18.80 | $14.07 | 300317 |
| 2025-11-05 | 19.38 | $14.41 | 254400 |
| 2025-11-04 | 20.33 | $14.34 | 251380 |
| 2025-11-03 | 21.40 | $14.33 | 349300 |
| 2025-10-31 | 22.43 | $14.36 | 409304 |
| 2025-10-30 | 23.52 | $14.28 | 321231 |
| 2025-10-29 | 24.67 | $14.39 | 340700 |
| 2025-10-28 | 25.69 | $14.54 | 448655 |
| 2025-10-27 | 26.26 | $14.54 | 282600 |
| 2025-10-24 | 27.30 | $14.21 | 244800 |
| 2025-10-23 | 28.50 | $14.06 | 245012 |
| 2025-10-22 | 29.46 | $14.03 | 231306 |
| 2025-10-21 | 30.39 | $14.05 | 463300 |
| 2025-10-20 | 31.38 | $13.85 | 357639 |
| 2025-10-17 | 31.75 | $13.74 | 625900 |
| 2025-10-16 | 31.92 | $13.73 | 448577 |
| 2025-10-15 | 32.10 | $14.04 | 359413 |
| 2025-10-14 | 32.76 | $13.99 | 382002 |
| 2025-10-13 | 33.18 | $13.95 | 419405 |
| 2025-10-10 | 33.42 | $13.60 | 405300 |
| 2025-10-09 | 33.60 | $13.65 | 716500 |
| 2025-10-08 | 33.93 | $13.57 | 267600 |
| 2025-10-07 | 33.94 | $13.59 | 510928 |
| 2025-10-06 | 33.96 | $13.70 | 478923 |
| 2025-10-03 | 34.16 | $13.57 | 379736 |
| 2025-10-02 | 33.55 | $13.44 | 424800 |
| 2025-10-01 | 32.58 | $13.14 | 490425 |
| 2025-09-30 | 31.00 | $13.32 | 593900 |
| 2025-09-29 | 29.33 | $13.61 | 595500 |
| 2025-09-26 | 28.05 | $13.83 | 342400 |
| 2025-09-25 | 26.88 | $13.79 | 337500 |
| 2025-09-24 | 25.51 | $13.81 | 534813 |
| 2025-09-23 | 24.03 | $13.87 | 411066 |
| 2025-09-22 | 22.86 | $14.12 | 351774 |
| 2025-09-19 | 21.92 | $14.27 | 798125 |
| 2025-09-18 | 21.09 | $14.34 | 319100 |
| 2025-09-17 | 20.34 | $14.30 | 239003 |
| 2025-09-16 | 19.55 | $14.27 | 436429 |
| 2025-09-15 | 18.46 | $14.41 | 788047 |
| 2025-09-12 | 17.50 | $15.08 | 266524 |
| 2025-09-11 | 17.79 | $15.12 | 272716 |
| 2025-09-10 | 18.24 | $15.17 | 258900 |
| 2025-09-09 | 18.94 | $15.27 | 298000 |
| 2025-09-08 | 19.89 | $15.26 | 257500 |
| 2025-09-05 | 20.39 | $15.18 | 197204 |
| 2025-09-04 | 20.91 | $15.17 | 204300 |
| 2025-09-03 | 20.98 | $15.10 | 234400 |
| 2025-09-02 | 21.06 | $15.09 | 187926 |
| 2025-08-29 | 21.07 | $15.16 | 138407 |
| 2025-08-28 | 21.31 | $15.03 | 174400 |
| 2025-08-27 | 21.19 | $15.02 | 102217 |
| 2025-08-26 | 20.97 | $14.97 | 94100 |
| 2025-08-25 | 20.39 | $14.90 | 163142 |
| 2025-08-22 | 19.89 | $15.10 | 122920 |
| 2025-08-21 | 19.59 | $15.01 | 89300 |
| 2025-08-20 | 18.89 | $15.03 | 182100 |
| 2025-08-19 | 18.29 | $15.24 | 119946 |
| 2025-08-18 | 17.94 | $15.16 | 125105 |
| 2025-08-15 | 17.27 | $15.03 | 130200 |
| 2025-08-14 | 16.56 | $15.33 | 149500 |
| 2025-08-13 | 16.32 | $15.38 | 214160 |
| 2025-08-12 | 15.90 | $15.27 | 279300 |
| 2025-08-11 | 15.15 | $15.16 | 113728 |
| 2025-08-08 | 14.96 | $15.30 | 122725 |
| 2025-08-07 | 14.68 | $15.23 | 124700 |
| 2025-08-06 | 14.40 | $15.40 | 76900 |
| 2025-08-05 | 14.61 | $15.46 | 131832 |
| 2025-08-04 | 14.83 | $15.41 | 95449 |
| 2025-08-01 | 14.82 | $15.28 | 115612 |
| 2025-07-31 | 14.76 | $15.49 | 87890 |
| 2025-07-30 | 15.12 | $15.46 | 153519 |
| 2025-07-29 | 15.61 | $15.71 | 74720 |
| 2025-07-28 | 16.12 | $15.81 | 107901 |
| 2025-07-25 | 16.32 | $15.92 | 294600 |
| 2025-07-24 | 16.89 | $15.88 | 88000 |
| 2025-07-23 | 17.18 | $16.04 | 96800 |
| 2025-07-22 | 17.01 | $15.96 | 60801 |
| 2025-07-21 | 17.08 | $15.90 | 110042 |
| 2025-07-18 | 16.86 | $15.96 | 123200 |
| 2025-07-17 | 16.46 | $16.24 | 154526 |
| 2025-07-16 | 15.81 | $16.13 | 227401 |
| 2025-07-15 | 15.17 | $15.99 | 118605 |
| 2025-07-14 | 14.68 | $16.07 | 131134 |
| 2025-07-11 | 14.03 | $16.12 | 110403 |
| 2025-07-10 | 13.34 | $16.17 | 258043 |
| 2025-07-09 | 12.61 | $15.78 | 79400 |
| 2025-07-08 | 12.88 | $15.69 | 83300 |
| 2025-07-07 | 13.28 | $15.67 | 200450 |
| 2025-07-03 | 13.74 | $15.66 | 118535 |
| 2025-07-02 | 14.36 | $15.49 | 115200 |
| 2025-07-01 | 14.96 | $15.45 | 134528 |
| 2025-06-30 | 15.48 | $15.26 | 167400 |
| 2025-06-27 | 15.68 | $15.69 | 153300 |
| 2025-06-26 | 16.00 | $15.73 | 54600 |
| 2025-06-25 | 16.51 | $15.68 | 163400 |
| 2025-06-24 | 17.05 | $15.71 | 281927 |
| 2025-06-23 | 17.77 | $15.60 | 281001 |
| 2025-06-20 | 18.67 | $15.88 | 111710 |
| 2025-06-18 | 19.16 | $15.60 | 172400 |
| 2025-06-17 | 19.11 | $15.62 | 108923 |
| 2025-06-16 | 19.03 | $15.64 | 55000 |
| 2025-06-13 | 19.13 | $15.78 | 81800 |
| 2025-06-12 | 19.52 | $15.99 | 84100 |
| 2025-06-11 | 19.62 | $15.81 | 103237 |
| 2025-06-10 | 19.73 | $15.80 | 109503 |
| 2025-06-09 | 19.84 | $15.78 | 165700 |
| 2025-06-06 | 19.96 | $15.89 | 100946 |
| 2025-06-05 | 20.08 | $15.78 | 60170 |
| 2025-06-04 | 20.01 | $15.74 | 87000 |
| 2025-06-03 | 19.91 | $15.66 | 133800 |
| 2025-06-02 | 19.80 | $15.70 | 87701 |
| 2025-05-30 | 19.77 | $15.92 | 63439 |
| 2025-05-29 | 20.06 | $15.90 | 101300 |
| 2025-05-28 | 20.35 | $15.85 | 61063 |
| 2025-05-27 | 20.55 | $15.89 | 139049 |
| 2025-05-23 | 20.65 | $15.62 | 258405 |
| 2025-05-22 | 20.52 | $15.86 | 130125 |
| 2025-05-21 | 20.82 | $15.99 | 166227 |
| 2025-05-20 | 21.40 | $16.31 | 179326 |
| 2025-05-19 | 22.39 | $16.33 | 129627 |
| 2025-05-16 | 23.34 | $16.34 | 132900 |
| 2025-05-15 | 24.34 | $16.11 | 108500 |
| 2025-05-14 | 24.96 | $16.21 | 184420 |
| 2025-05-13 | 25.62 | $15.90 | 97741 |
| 2025-05-12 | 25.85 | $16.03 | 99015 |
| 2025-05-09 | 26.44 | $15.85 | 97926 |
| 2025-05-08 | 26.43 | $15.65 | 99800 |
| 2025-05-07 | 26.31 | $15.83 | 115707 |
| 2025-05-06 | 26.37 | $15.75 | 95700 |
| 2025-05-05 | 26.34 | $15.70 | 108003 |
| 2025-05-02 | 26.37 | $15.99 | 162200 |
| 2025-05-01 | 26.42 | $15.66 | 127944 |
| 2025-04-30 | 26.27 | $15.87 | 79300 |
| 2025-04-29 | 26.33 | $16.22 | 152200 |
| 2025-04-28 | 26.61 | $16.25 | 159724 |
| 2025-04-25 | 26.98 | $16.23 | 101900 |
| 2025-04-24 | 27.39 | $16.28 | 96912 |
| 2025-04-23 | 27.81 | $16.04 | 298126 |
| 2025-04-22 | 28.34 | $15.93 | 273800 |
| 2025-04-21 | 28.35 | $15.38 | 311100 |
| 2025-04-17 | 28.01 | $15.68 | 173800 |
| 2025-04-16 | 27.74 | $15.52 | 188800 |
| 2025-04-15 | 27.11 | $15.56 | 168255 |
| 2025-04-14 | 26.28 | $15.26 | 238726 |
| 2025-04-11 | 25.41 | $15.06 | 245144 |
| 2025-04-10 | 23.42 | $14.82 | 124112 |
| 2025-04-09 | 21.49 | $15.38 | 283200 |
| 2025-04-08 | 19.46 | $14.61 | 330110 |
| 2025-04-07 | 17.77 | $15.24 | 304410 |
| 2025-04-04 | 16.29 | $15.72 | 537629 |
| 2025-04-03 | 15.43 | $16.32 | 106300 |
| 2025-04-02 | 15.59 | $16.37 | 88123 |
| 2025-04-01 | 15.58 | $16.21 | 196200 |
| 2025-03-31 | 15.34 | $16.22 | 145000 |
| 2025-03-28 | 15.09 | $16.51 | 129014 |
| 2025-03-27 | 15.64 | $16.71 | 104200 |
| 2025-03-26 | 16.07 | $16.72 | 78900 |
| 2025-03-25 | 16.58 | $16.64 | 64000 |
| 2025-03-24 | 17.27 | $16.66 | 100749 |
| 2025-03-21 | 17.96 | $16.71 | 114300 |
| 2025-03-20 | 18.62 | $16.77 | 106400 |
| 2025-03-19 | 19.04 | $16.79 | 190230 |
| 2025-03-18 | 19.49 | $16.80 | 201000 |
| 2025-03-17 | 20.20 | $16.74 | 134862 |
| 2025-03-14 | 21.20 | $16.58 | 160800 |
| 2025-03-13 | 22.22 | $16.48 | 135400 |
| 2025-03-12 | 23.29 | $16.52 | 207416 |
| 2025-03-11 | 24.00 | $16.45 | 241500 |
| 2025-03-10 | 24.75 | $16.45 | 400124 |
| 2025-03-07 | 25.31 | $16.39 | 192120 |
| 2025-03-06 | 25.49 | $16.07 | 191649 |
| 2025-03-05 | 25.35 | $16.25 | 294316 |
| 2025-03-04 | 25.40 | $16.43 | 405111 |
| 2025-03-03 | 25.85 | $17.02 | 110800 |
| 2025-02-28 | 26.80 | $17.38 | 87700 |
| 2025-02-27 | 27.28 | $17.23 | 142000 |
| 2025-02-26 | 27.53 | $17.42 | 198224 |
| 2025-02-25 | 27.25 | $17.40 | 207600 |
| 2025-02-24 | 27.27 | $17.29 | 136441 |
| 2025-02-21 | 27.31 | $17.40 | 138600 |
| 2025-02-20 | 27.27 | $17.48 | 115300 |
| 2025-02-19 | 26.80 | $17.55 | 285214 |
| 2025-02-18 | 25.94 | $17.92 | 118504 |
| 2025-02-14 | 24.59 | $17.62 | 91200 |
| 2025-02-13 | 23.51 | $17.42 | 73331 |
| 2025-02-12 | 22.96 | $17.31 | 81000 |
| 2025-02-11 | 22.46 | $17.29 | 94300 |
| 2025-02-10 | 21.92 | $17.21 | 99149 |
| 2025-02-07 | 21.79 | $17.13 | 44600 |
| 2025-02-06 | 21.66 | $17.22 | 39121 |
| 2025-02-05 | 20.98 | $17.29 | 63000 |
| 2025-02-04 | 20.19 | $17.33 | 58300 |
| 2025-02-03 | 19.27 | $17.25 | 70300 |
| 2025-01-31 | 18.32 | $17.30 | 70100 |
| 2025-01-30 | 17.34 | $17.08 | 88300 |
| 2025-01-29 | 16.61 | $16.96 | 91533 |
| 2025-01-28 | 15.85 | $17.02 | 71020 |
| 2025-01-27 | 14.61 | $17.19 | 219534 |
| 2025-01-24 | 13.44 | $16.82 | 171200 |
| 2025-01-23 | 12.92 | $16.69 | 86939 |
| 2025-01-22 | 12.64 | $16.70 | 112115 |
| 2025-01-21 | 12.34 | $16.71 | 217024 |
| 2025-01-17 | 11.86 | $16.69 | 95507 |
| 2025-01-16 | 11.76 | $16.69 | 64715 |
| 2025-01-15 | 11.75 | $16.52 | 66300 |
| 2025-01-14 | 11.75 | $16.65 | 51900 |
| 2025-01-13 | 12.02 | $16.52 | 150709 |
| 2025-01-10 | 12.44 | $16.55 | 94800 |
| 2025-01-08 | 12.26 | $16.70 | 94700 |
| 2025-01-07 | 12.33 | $16.70 | 109912 |
| 2025-01-06 | 12.40 | $16.66 | 91632 |
| 2025-01-03 | 12.35 | $16.76 | 67347 |
| 2025-01-02 | 12.66 | $16.69 | 44511 |
| 2024-12-31 | 13.14 | $16.54 | 47335 |
| 2024-12-30 | 13.80 | $16.91 | 44316 |
| 2024-12-27 | 13.84 | $16.75 | 67747 |
| 2024-12-26 | 13.87 | $16.83 | 60217 |
| 2024-12-24 | 14.10 | $16.58 | 116900 |
| 2024-12-23 | 14.82 | $16.58 | 85900 |
| 2024-12-20 | 15.57 | $16.63 | 177200 |
| 2024-12-19 | 16.18 | $16.43 | 123794 |
| 2024-12-18 | 16.69 | $16.43 | 104500 |
| 2024-12-17 | 17.27 | $16.62 | 161700 |
| 2024-12-16 | 18.06 | $16.93 | 80041 |
| 2024-12-13 | 18.26 | $17.00 | 159100 |
| 2024-12-12 | 18.03 | $16.98 | 71600 |
| 2024-12-11 | 18.28 | $16.78 | 89742 |
| 2024-12-10 | 18.55 | $16.93 | 45743 |
| 2024-12-09 | 18.32 | $16.94 | 68000 |
| 2024-12-06 | 18.31 | $16.76 | 37448 |
| 2024-12-05 | 18.47 | $16.97 | 100300 |
| 2024-12-04 | 18.17 | $16.87 | 96400 |
| 2024-12-03 | 18.37 | $16.71 | 166822 |
| 2024-12-02 | 18.59 | $16.98 | 62228 |
| 2024-11-29 | 18.13 | $16.75 | 135000 |
| 2024-11-27 | 18.08 | $16.60 | 20541 |
| 2024-11-26 | 18.45 | $16.55 | 35102 |
| 2024-11-25 | 18.85 | $16.58 | 67617 |
| 2024-11-22 | 19.26 | $16.45 | 75200 |
| 2024-11-21 | 19.89 | $16.35 | 90300 |
| 2024-11-20 | 20.87 | $16.15 | 153900 |
| 2024-11-19 | 21.72 | $16.25 | 178500 |
| 2024-11-18 | 22.58 | $16.38 | 230096 |
| 2024-11-15 | 23.01 | $16.63 | 47109 |
| 2024-11-14 | 23.11 | $16.55 | 55728 |
| 2024-11-13 | 23.01 | $16.68 | 35245 |
| 2024-11-12 | 23.16 | $16.65 | 40100 |
| 2024-11-11 | 23.31 | $16.50 | 40000 |
| 2024-11-08 | 23.56 | $16.51 | 13700 |
| 2024-11-07 | 23.63 | $16.63 | 32717 |
| 2024-11-06 | 23.52 | $16.65 | 75900 |
| 2024-11-05 | 23.54 | $16.30 | 9400 |
| 2024-11-04 | 24.33 | $16.12 | 12636 |
| 2024-11-01 | 24.99 | $16.29 | 24200 |
| 2024-10-31 | 25.06 | $16.33 | 20201 |
| 2024-10-30 | 25.26 | $16.05 | 40128 |
| 2024-10-29 | 25.90 | $16.06 | 40300 |
| 2024-10-28 | 26.71 | $16.11 | 28200 |
| 2024-10-25 | 27.31 | $16.35 | 17800 |
| 2024-10-24 | 26.71 | $16.36 | 27507 |
| 2024-10-23 | 26.30 | $16.20 | 17900 |
| 2024-10-22 | 26.35 | $16.21 | 19600 |
| 2024-10-21 | 26.41 | $16.10 | 35021 |
| 2024-10-18 | 26.95 | $16.01 | 17900 |
| 2024-10-17 | 27.56 | $15.95 | 24713 |
| 2024-10-16 | 28.20 | $16.03 | 33800 |
| 2024-10-15 | 28.88 | $16.11 | 23237 |
| 2024-10-14 | 29.28 | $15.97 | 17100 |
| 2024-10-11 | 29.89 | $16.04 | 13231 |
| 2024-10-10 | 30.67 | $15.99 | 17642 |
| 2024-10-09 | 31.50 | $16.04 | 17400 |
| 2024-10-08 | 32.40 | $16.05 | 15500 |
| 2024-10-07 | 33.46 | $15.93 | 12507 |
| 2024-10-04 | 34.63 | $15.98 | 24985 |
| 2024-10-03 | 35.69 | $16.02 | 39900 |
| 2024-10-02 | 36.85 | $15.99 | 30620 |
| 2024-10-01 | 38.41 | $15.85 | 52807 |
| 2024-09-30 | 40.06 | $16.21 | 35044 |
| 2024-09-27 | 41.79 | $16.23 | 13400 |
| 2024-09-26 | 42.57 | $16.15 | 16006 |
| 2024-09-25 | 43.40 | $16.01 | 19935 |
| 2024-09-24 | 44.27 | $16.18 | 12400 |
| 2024-09-23 | 44.87 | $16.25 | 7400 |
| 2024-09-20 | 45.36 | $16.24 | 9200 |
| 2024-09-19 | 45.92 | $16.25 | 19818 |
| 2024-09-18 | 46.50 | $16.14 | 20500 |
| 2024-09-17 | 47.33 | $15.99 | 28015 |
| 2024-09-16 | 48.21 | $16.21 | 27615 |
| 2024-09-13 | 48.64 | $16.27 | 6520 |
| 2024-09-12 | 48.56 | $16.23 | 10100 |
| 2024-09-11 | 48.52 | $16.22 | 16840 |
| 2024-09-10 | 48.64 | $16.17 | 9500 |
| 2024-09-09 | 48.76 | $16.16 | 18244 |
| 2024-09-06 | 48.88 | $16.05 | 16300 |
| 2024-09-05 | 49.16 | $16.12 | 15510 |
| 2024-09-04 | 49.54 | $16.14 | 16921 |
| 2024-09-03 | 49.84 | $16.23 | 15246 |
| 2024-08-30 | 50.15 | $16.25 | 23215 |
| 2024-08-29 | 50.48 | $16.29 | 42232 |
| 2024-08-28 | 50.83 | $16.20 | 13400 |
| 2024-08-27 | 51.25 | $16.22 | 17900 |
| 2024-08-26 | 51.60 | $16.15 | 46945 |
| 2024-08-23 | 51.85 | $16.37 | 30700 |
| 2024-08-22 | 52.15 | $16.06 | 28400 |
| 2024-08-21 | 52.68 | $16.01 | 51800 |
| 2024-08-20 | 52.97 | $16.01 | 37107 |
| 2024-08-19 | 53.17 | $16.22 | 28100 |
| 2024-08-16 | 53.28 | $16.20 | 35700 |
| 2024-08-15 | 53.40 | $16.00 | 31300 |
| 2024-08-14 | 53.61 | $15.99 | 11914 |
| 2024-08-13 | 53.93 | $15.93 | 42800 |
| 2024-08-12 | 54.26 | $15.86 | 49000 |
| 2024-08-09 | 54.77 | $15.98 | 47020 |
| 2024-08-08 | 55.30 | $15.70 | 64400 |
| 2024-08-07 | 55.88 | $15.80 | 40000 |
| 2024-08-06 | 56.34 | $15.96 | 53919 |
| 2024-08-05 | 56.64 | $15.98 | 36846 |
| 2024-08-02 | 57.00 | $16.13 | 28100 |
| 2024-08-01 | 57.03 | $16.24 | 17500 |
| 2024-07-31 | 56.67 | $16.31 | 41746 |
| 2024-07-30 | 56.30 | $16.10 | 43925 |
| 2024-07-29 | 55.99 | $16.23 | 40000 |
| 2024-07-26 | 55.39 | $16.29 | 65100 |
| 2024-07-25 | 54.77 | $16.00 | 98200 |
| 2024-07-24 | 54.18 | $16.20 | 50944 |
| 2024-07-23 | 53.50 | $16.18 | 60900 |
| 2024-07-22 | 52.78 | $16.18 | 11518 |
| 2024-07-19 | 51.72 | $16.15 | 41239 |
| 2024-07-18 | 50.61 | $15.96 | 43719 |
| 2024-07-17 | 49.45 | $16.11 | 28711 |
| 2024-07-16 | 48.02 | $16.13 | 38835 |
| 2024-07-15 | 46.51 | $15.99 | 43111 |
| 2024-07-12 | 44.94 | $15.95 | 21318 |
| 2024-07-11 | 43.20 | $15.91 | 23300 |
| 2024-07-10 | 41.38 | $15.95 | 45305 |
| 2024-07-09 | 39.43 | $16.10 | 18700 |
| 2024-07-08 | 37.29 | $16.32 | 16513 |
| 2024-07-05 | 34.85 | $16.27 | 9200 |
| 2024-07-03 | 32.28 | $16.40 | 121838 |
| 2024-07-02 | 29.58 | $16.18 | 34319 |
| 2024-07-01 | 26.76 | $15.96 | 66800 |
| 2024-06-28 | 23.80 | $15.95 | 115007 |
| 2024-06-27 | 20.67 | $16.40 | 48726 |
| 2024-06-26 | 17.02 | $16.44 | 54107 |
| 2024-06-25 | 13.15 | $16.42 | 24500 |
| 2024-06-24 | 9.07 | $16.35 | 27700 |
| 2024-06-21 | 4.77 | $16.35 | 25540 |
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