Is Mach Natural Resources LP (MNR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mach Natural Resources LP (MNR) research center and poll results.
NYSE : MNR
Mach Natural Resources LP — Technical Indicators
$13.14 USD
$0.05 (0.38%)
- Volume
- 323.46K
- Average Volume
- 436.24K
- Market Capitalization
- $2.19B
- P/E Ratio
- 17.76
- Dividend Yield
- 13.85%
- Price Target
- $19.50
- Year High
- $15.58
- Year Low
- $10.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.17
- Current Ratio
- $0.83
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.82
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.05
Average
15.54
Maximum
20.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.82 | $13.14 | 323801 |
| 2026-07-20 | 12.79 | $13.09 | 183937 |
| 2026-07-17 | 12.76 | $13.15 | 186068 |
| 2026-07-16 | 12.73 | $12.93 | 276900 |
| 2026-07-15 | 12.71 | $13.09 | 315400 |
| 2026-07-14 | 12.69 | $13.11 | 347327 |
| 2026-07-13 | 12.70 | $12.99 | 349933 |
| 2026-07-10 | 12.71 | $12.80 | 82800 |
| 2026-07-09 | 12.74 | $12.90 | 160910 |
| 2026-07-08 | 12.76 | $12.91 | 295529 |
| 2026-07-07 | 12.80 | $12.79 | 299700 |
| 2026-07-06 | 12.83 | $12.56 | 156565 |
| 2026-07-02 | 12.89 | $12.60 | 352800 |
| 2026-07-01 | 12.93 | $12.72 | 238619 |
| 2026-06-30 | 12.97 | $12.64 | 148708 |
| 2026-06-29 | 13.00 | $12.54 | 237200 |
| 2026-06-26 | 13.04 | $12.73 | 276801 |
| 2026-06-25 | 13.07 | $12.63 | 190846 |
| 2026-06-24 | 13.11 | $12.52 | 441100 |
| 2026-06-23 | 13.17 | $12.58 | 199200 |
| 2026-06-22 | 13.25 | $12.55 | 400022 |
| 2026-06-18 | 13.33 | $12.45 | 675428 |
| 2026-06-17 | 13.44 | $12.47 | 419700 |
| 2026-06-16 | 13.56 | $12.63 | 862200 |
| 2026-06-15 | 13.67 | $12.72 | 1.0M |
| 2026-06-12 | 13.76 | $13.26 | 406202 |
| 2026-06-11 | 13.81 | $13.10 | 243715 |
| 2026-06-10 | 13.86 | $13.43 | 248403 |
| 2026-06-09 | 13.90 | $13.36 | 231800 |
| 2026-06-08 | 13.94 | $13.67 | 293268 |
| 2026-06-05 | 13.94 | $13.45 | 227800 |
| 2026-06-04 | 13.93 | $13.75 | 926407 |
| 2026-06-03 | 13.91 | $13.43 | 365200 |
| 2026-06-02 | 13.92 | $13.39 | 264000 |
| 2026-06-01 | 13.95 | $13.36 | 390925 |
| 2026-05-29 | 13.97 | $13.28 | 198247 |
| 2026-05-28 | 14.00 | $13.46 | 240941 |
| 2026-05-27 | 14.01 | $13.40 | 454500 |
| 2026-05-26 | 14.02 | $13.70 | 318569 |
| 2026-05-22 | 14.00 | $14.05 | 373119 |
| 2026-05-21 | 13.95 | $14.14 | 360849 |
| 2026-05-20 | 13.89 | $14.75 | 814400 |
| 2026-05-19 | 13.80 | $14.91 | 1.1M |
| 2026-05-18 | 13.70 | $14.76 | 726157 |
| 2026-05-15 | 13.61 | $14.45 | 243000 |
| 2026-05-14 | 13.52 | $14.32 | 249633 |
| 2026-05-13 | 13.45 | $14.16 | 338446 |
| 2026-05-12 | 13.38 | $14.23 | 1.1M |
| 2026-05-11 | 13.30 | $14.04 | 410129 |
| 2026-05-08 | 13.24 | $13.75 | 1.0M |
| 2026-05-07 | 13.18 | $13.18 | 792300 |
| 2026-05-06 | 13.14 | $13.39 | 348917 |
| 2026-05-05 | 13.11 | $13.76 | 420100 |
| 2026-05-04 | 13.05 | $13.88 | 432518 |
| 2026-05-01 | 13.06 | $13.78 | 268848 |
| 2026-04-30 | 13.08 | $13.80 | 1.0M |
| 2026-04-29 | 13.07 | $13.79 | 477317 |
| 2026-04-28 | 13.08 | $13.48 | 494700 |
| 2026-04-27 | 13.13 | $13.31 | 707500 |
| 2026-04-24 | 13.19 | $13.04 | 425400 |
| 2026-04-23 | 13.25 | $13.04 | 794200 |
| 2026-04-22 | 13.30 | $12.99 | 709233 |
| 2026-04-21 | 13.34 | $12.90 | 881000 |
| 2026-04-20 | 13.39 | $12.81 | 1.0M |
| 2026-04-17 | 13.44 | $12.75 | 1.7M |
| 2026-04-16 | 13.50 | $12.98 | 2.2M |
| 2026-04-15 | 13.54 | $12.70 | 972290 |
| 2026-04-14 | 13.58 | $12.65 | 1.8M |
| 2026-04-13 | 13.64 | $12.77 | 1.4M |
| 2026-04-10 | 13.68 | $12.65 | 1.1M |
| 2026-04-09 | 13.72 | $12.35 | 1.2M |
| 2026-04-08 | 13.77 | $12.70 | 2.6M |
| 2026-04-07 | 13.79 | $12.63 | 7.7M |
| 2026-04-06 | 13.82 | $14.15 | 270700 |
| 2026-04-02 | 13.78 | $14.06 | 173028 |
| 2026-04-01 | 13.74 | $13.68 | 282410 |
| 2026-03-31 | 13.71 | $14.00 | 479021 |
| 2026-03-30 | 13.65 | $14.41 | 330040 |
| 2026-03-27 | 13.58 | $14.57 | 318958 |
| 2026-03-26 | 13.50 | $14.21 | 361948 |
| 2026-03-25 | 13.44 | $14.01 | 157930 |
| 2026-03-24 | 13.41 | $13.90 | 310000 |
| 2026-03-23 | 13.38 | $13.73 | 458200 |
| 2026-03-20 | 13.37 | $13.81 | 317342 |
| 2026-03-19 | 13.36 | $14.02 | 479882 |
| 2026-03-18 | 13.34 | $13.81 | 310500 |
| 2026-03-17 | 13.32 | $13.49 | 379215 |
| 2026-03-16 | 13.31 | $13.79 | 308143 |
| 2026-03-13 | 13.28 | $13.69 | 708400 |
| 2026-03-12 | 13.22 | $13.43 | 466808 |
| 2026-03-11 | 13.20 | $13.40 | 256937 |
| 2026-03-10 | 13.16 | $13.03 | 109000 |
| 2026-03-09 | 13.14 | $13.26 | 377921 |
| 2026-03-06 | 13.09 | $13.25 | 303319 |
| 2026-03-05 | 13.03 | $13.38 | 505400 |
| 2026-03-04 | 12.96 | $13.01 | 252000 |
| 2026-03-03 | 12.89 | $12.88 | 494009 |
| 2026-03-02 | 12.83 | $12.95 | 466719 |
| 2026-02-27 | 12.77 | $13.02 | 316938 |
| 2026-02-26 | 12.70 | $12.89 | 211500 |
| 2026-02-25 | 12.63 | $13.49 | 634907 |
| 2026-02-24 | 12.53 | $13.34 | 489291 |
| 2026-02-23 | 12.43 | $13.50 | 358586 |
| 2026-02-20 | 12.33 | $13.62 | 353306 |
| 2026-02-19 | 12.22 | $13.57 | 385800 |
| 2026-02-18 | 12.11 | $13.44 | 372932 |
| 2026-02-17 | 11.99 | $13.31 | 277300 |
| 2026-02-13 | 11.87 | $13.10 | 336777 |
| 2026-02-12 | 11.77 | $12.54 | 425795 |
| 2026-02-11 | 11.69 | $13.03 | 275000 |
| 2026-02-10 | 11.59 | $12.54 | 170320 |
| 2026-02-09 | 11.50 | $12.62 | 423600 |
| 2026-02-06 | 11.41 | $12.33 | 302100 |
| 2026-02-05 | 11.35 | $11.95 | 356000 |
| 2026-02-04 | 11.29 | $12.00 | 226400 |
| 2026-02-03 | 11.24 | $11.76 | 155606 |
| 2026-02-02 | 11.21 | $11.62 | 251520 |
| 2026-01-30 | 11.20 | $11.69 | 191045 |
| 2026-01-29 | 11.16 | $11.73 | 562125 |
| 2026-01-28 | 11.14 | $11.40 | 176254 |
| 2026-01-27 | 11.12 | $11.52 | 342420 |
| 2026-01-26 | 11.10 | $11.33 | 317836 |
| 2026-01-23 | 11.10 | $11.43 | 283801 |
| 2026-01-22 | 11.08 | $11.45 | 350600 |
| 2026-01-21 | 11.06 | $11.37 | 278100 |
| 2026-01-20 | 11.05 | $11.06 | 266425 |
| 2026-01-16 | 11.08 | $10.99 | 285536 |
| 2026-01-15 | 11.11 | $11.01 | 341231 |
| 2026-01-14 | 11.13 | $10.94 | 249846 |
| 2026-01-13 | 11.17 | $11.04 | 342800 |
| 2026-01-12 | 11.20 | $10.80 | 430700 |
| 2026-01-09 | 11.26 | $10.83 | 654679 |
| 2026-01-08 | 11.32 | $11.05 | 314940 |
| 2026-01-07 | 11.38 | $10.83 | 311704 |
| 2026-01-06 | 11.45 | $11.01 | 274714 |
| 2026-01-05 | 11.53 | $11.19 | 447700 |
| 2026-01-02 | 11.59 | $11.25 | 204641 |
| 2025-12-31 | 11.64 | $11.04 | 452100 |
| 2025-12-30 | 11.69 | $11.28 | 687620 |
| 2025-12-29 | 11.72 | $11.03 | 571498 |
| 2025-12-26 | 11.76 | $11.15 | 246246 |
| 2025-12-24 | 11.79 | $11.20 | 210440 |
| 2025-12-23 | 11.79 | $11.10 | 338062 |
| 2025-12-22 | 11.81 | $11.12 | 721900 |
| 2025-12-19 | 11.84 | $11.14 | 888943 |
| 2025-12-18 | 11.88 | $11.50 | 308122 |
| 2025-12-17 | 11.91 | $11.64 | 325609 |
| 2025-12-16 | 11.93 | $11.39 | 458900 |
| 2025-12-15 | 11.96 | $11.71 | 495549 |
| 2025-12-12 | 11.97 | $11.77 | 249900 |
| 2025-12-11 | 11.98 | $11.92 | 176500 |
| 2025-12-10 | 11.98 | $12.09 | 344641 |
| 2025-12-09 | 11.97 | $12.22 | 206838 |
| 2025-12-08 | 11.93 | $12.30 | 158945 |
| 2025-12-05 | 11.90 | $12.49 | 287310 |
| 2025-12-04 | 11.88 | $12.42 | 242935 |
| 2025-12-03 | 11.86 | $12.31 | 521649 |
| 2025-12-02 | 11.83 | $12.08 | 441043 |
| 2025-12-01 | 11.84 | $11.86 | 181110 |
| 2025-11-28 | 11.84 | $11.82 | 84200 |
| 2025-11-26 | 11.85 | $11.64 | 610500 |
| 2025-11-25 | 11.88 | $11.29 | 509624 |
| 2025-11-24 | 11.93 | $11.51 | 440300 |
| 2025-11-21 | 11.98 | $11.60 | 1.0M |
| 2025-11-20 | 12.01 | $12.00 | 610000 |
| 2025-11-19 | 12.01 | $12.18 | 525486 |
| 2025-11-18 | 12.01 | $12.09 | 425828 |
| 2025-11-17 | 12.00 | $11.83 | 308600 |
| 2025-11-14 | 12.01 | $12.04 | 328800 |
| 2025-11-13 | 12.00 | $11.94 | 408100 |
| 2025-11-12 | 12.01 | $11.98 | 374900 |
| 2025-11-11 | 12.02 | $11.78 | 356219 |
| 2025-11-10 | 12.05 | $11.51 | 642709 |
| 2025-11-07 | 12.09 | $11.61 | 720900 |
| 2025-11-06 | 12.12 | $12.08 | 307546 |
| 2025-11-05 | 12.16 | $12.00 | 362545 |
| 2025-11-04 | 12.22 | $11.77 | 617572 |
| 2025-11-03 | 12.29 | $12.18 | 284700 |
| 2025-10-31 | 12.34 | $12.00 | 242585 |
| 2025-10-30 | 12.40 | $12.05 | 467415 |
| 2025-10-29 | 12.44 | $12.14 | 363433 |
| 2025-10-28 | 12.51 | $12.30 | 361444 |
| 2025-10-27 | 12.55 | $12.46 | 681300 |
| 2025-10-24 | 12.59 | $12.18 | 189224 |
| 2025-10-23 | 12.65 | $12.16 | 254276 |
| 2025-10-22 | 12.70 | $12.00 | 250546 |
| 2025-10-21 | 12.76 | $11.99 | 298500 |
| 2025-10-20 | 12.82 | $12.04 | 289400 |
| 2025-10-17 | 12.86 | $11.87 | 334192 |
| 2025-10-16 | 12.92 | $12.07 | 358026 |
| 2025-10-15 | 13.00 | $12.27 | 236200 |
| 2025-10-14 | 13.07 | $12.22 | 243200 |
| 2025-10-13 | 13.13 | $12.35 | 353900 |
| 2025-10-10 | 13.19 | $12.25 | 490300 |
| 2025-10-09 | 13.25 | $12.87 | 287470 |
| 2025-10-08 | 13.29 | $13.21 | 443500 |
| 2025-10-07 | 13.32 | $13.13 | 155600 |
| 2025-10-06 | 13.34 | $13.22 | 149200 |
| 2025-10-03 | 13.37 | $13.15 | 261000 |
| 2025-10-02 | 13.42 | $12.98 | 353700 |
| 2025-10-01 | 13.47 | $13.44 | 220708 |
| 2025-09-30 | 13.51 | $13.18 | 234246 |
| 2025-09-29 | 13.56 | $13.29 | 156900 |
| 2025-09-26 | 13.60 | $13.31 | 205500 |
| 2025-09-25 | 13.65 | $13.13 | 151945 |
| 2025-09-24 | 13.70 | $13.27 | 260822 |
| 2025-09-23 | 13.73 | $13.06 | 176300 |
| 2025-09-22 | 13.77 | $12.97 | 247100 |
| 2025-09-19 | 13.81 | $13.09 | 369822 |
| 2025-09-18 | 13.83 | $13.54 | 222004 |
| 2025-09-17 | 13.85 | $13.67 | 392400 |
| 2025-09-16 | 13.86 | $13.58 | 154700 |
| 2025-09-15 | 13.90 | $13.39 | 215321 |
| 2025-09-12 | 13.94 | $13.60 | 288742 |
| 2025-09-11 | 13.99 | $13.64 | 114343 |
| 2025-09-10 | 14.03 | $13.75 | 164900 |
| 2025-09-09 | 14.07 | $13.57 | 222310 |
| 2025-09-08 | 14.11 | $13.80 | 254023 |
| 2025-09-05 | 14.14 | $14.04 | 355600 |
| 2025-09-04 | 14.18 | $14.10 | 201205 |
| 2025-09-03 | 14.21 | $14.13 | 194324 |
| 2025-09-02 | 14.25 | $14.19 | 162750 |
| 2025-08-29 | 14.27 | $14.23 | 285276 |
| 2025-08-28 | 14.30 | $14.27 | 207014 |
| 2025-08-27 | 14.33 | $14.11 | 245167 |
| 2025-08-26 | 14.39 | $13.79 | 107200 |
| 2025-08-25 | 14.48 | $13.92 | 178600 |
| 2025-08-22 | 14.56 | $13.77 | 260291 |
| 2025-08-21 | 14.62 | $13.55 | 249600 |
| 2025-08-20 | 14.71 | $13.94 | 364118 |
| 2025-08-19 | 14.77 | $13.83 | 643000 |
| 2025-08-18 | 14.81 | $14.28 | 218200 |
| 2025-08-15 | 14.82 | $14.38 | 96527 |
| 2025-08-14 | 14.83 | $14.50 | 145547 |
| 2025-08-13 | 14.84 | $14.50 | 253552 |
| 2025-08-12 | 14.86 | $14.40 | 371945 |
| 2025-08-11 | 14.88 | $14.39 | 345260 |
| 2025-08-08 | 14.92 | $14.49 | 656354 |
| 2025-08-07 | 14.94 | $14.81 | 306000 |
| 2025-08-06 | 14.94 | $14.75 | 226326 |
| 2025-08-05 | 14.92 | $14.84 | 223500 |
| 2025-08-04 | 14.92 | $14.69 | 242300 |
| 2025-08-01 | 14.90 | $14.69 | 328900 |
| 2025-07-31 | 14.90 | $15.05 | 250223 |
| 2025-07-30 | 14.89 | $15.24 | 510100 |
| 2025-07-29 | 14.85 | $15.57 | 239600 |
| 2025-07-28 | 14.80 | $15.47 | 396725 |
| 2025-07-25 | 14.74 | $15.08 | 315941 |
| 2025-07-24 | 14.71 | $15.25 | 242300 |
| 2025-07-23 | 14.67 | $15.09 | 361800 |
| 2025-07-22 | 14.65 | $14.74 | 433800 |
| 2025-07-21 | 14.66 | $14.42 | 373200 |
| 2025-07-18 | 14.71 | $14.70 | 251961 |
| 2025-07-17 | 14.74 | $14.72 | 299700 |
| 2025-07-16 | 14.76 | $14.77 | 221900 |
| 2025-07-15 | 14.75 | $14.90 | 287809 |
| 2025-07-14 | 14.74 | $15.11 | 581600 |
| 2025-07-11 | 14.71 | $14.99 | 477533 |
| 2025-07-10 | 14.66 | $14.70 | 509461 |
| 2025-07-09 | 14.61 | $14.46 | 343600 |
| 2025-07-08 | 14.56 | $14.66 | 201000 |
| 2025-07-07 | 14.49 | $14.40 | 319614 |
| 2025-07-03 | 14.42 | $14.75 | 159448 |
| 2025-07-02 | 14.33 | $14.75 | 363500 |
| 2025-07-01 | 14.26 | $14.50 | 210043 |
| 2025-06-30 | 14.20 | $14.44 | 328705 |
| 2025-06-27 | 14.14 | $14.46 | 214800 |
| 2025-06-26 | 14.09 | $14.42 | 183848 |
| 2025-06-25 | 14.05 | $14.34 | 230921 |
| 2025-06-24 | 14.01 | $14.76 | 480500 |
| 2025-06-23 | 13.95 | $15.04 | 322903 |
| 2025-06-20 | 13.88 | $15.35 | 829143 |
| 2025-06-18 | 13.83 | $15.36 | 500035 |
| 2025-06-17 | 13.79 | $15.00 | 607106 |
| 2025-06-16 | 13.75 | $14.70 | 1.4M |
| 2025-06-13 | 13.73 | $14.69 | 983849 |
| 2025-06-12 | 13.69 | $14.42 | 475210 |
| 2025-06-11 | 13.69 | $14.09 | 606900 |
| 2025-06-10 | 13.70 | $13.64 | 479549 |
| 2025-06-09 | 13.73 | $13.42 | 248241 |
| 2025-06-06 | 13.76 | $13.26 | 195714 |
| 2025-06-05 | 13.77 | $13.00 | 329600 |
| 2025-06-04 | 13.78 | $13.01 | 451800 |
| 2025-06-03 | 13.80 | $13.26 | 236319 |
| 2025-06-02 | 13.81 | $13.25 | 351723 |
| 2025-05-30 | 13.83 | $13.32 | 287808 |
| 2025-05-29 | 13.84 | $13.51 | 110243 |
| 2025-05-28 | 13.84 | $13.58 | 187300 |
| 2025-05-27 | 13.83 | $13.50 | 249737 |
| 2025-05-23 | 13.86 | $13.51 | 203200 |
| 2025-05-22 | 13.88 | $13.63 | 306200 |
| 2025-05-21 | 13.90 | $14.52 | 674235 |
| 2025-05-20 | 13.86 | $14.50 | 632900 |
| 2025-05-19 | 13.81 | $14.25 | 633700 |
| 2025-05-16 | 13.75 | $14.20 | 338731 |
| 2025-05-15 | 13.71 | $13.99 | 290800 |
| 2025-05-14 | 13.67 | $14.26 | 283600 |
| 2025-05-13 | 13.62 | $14.33 | 453689 |
| 2025-05-12 | 13.55 | $14.32 | 401448 |
| 2025-05-09 | 13.50 | $13.96 | 549626 |
| 2025-05-08 | 13.45 | $13.46 | 238638 |
| 2025-05-07 | 13.47 | $13.31 | 104900 |
| 2025-05-06 | 13.47 | $13.35 | 160530 |
| 2025-05-05 | 13.47 | $13.36 | 256700 |
| 2025-05-02 | 13.48 | $13.81 | 176500 |
| 2025-05-01 | 13.55 | $13.49 | 149717 |
| 2025-04-30 | 13.66 | $13.43 | 140443 |
| 2025-04-29 | 13.77 | $13.50 | 152009 |
| 2025-04-28 | 13.88 | $13.98 | 106100 |
| 2025-04-25 | 13.95 | $14.04 | 117518 |
| 2025-04-24 | 14.01 | $13.95 | 76200 |
| 2025-04-23 | 14.08 | $13.65 | 119000 |
| 2025-04-22 | 14.17 | $13.46 | 98222 |
| 2025-04-21 | 14.27 | $13.05 | 157100 |
| 2025-04-17 | 14.37 | $13.46 | 116282 |
| 2025-04-16 | 14.46 | $13.17 | 128100 |
| 2025-04-15 | 14.56 | $13.23 | 102332 |
| 2025-04-14 | 14.65 | $13.11 | 467745 |
| 2025-04-11 | 14.74 | $13.14 | 135728 |
| 2025-04-10 | 14.81 | $13.08 | 188535 |
| 2025-04-09 | 14.87 | $13.87 | 684700 |
| 2025-04-08 | 14.91 | $13.30 | 482600 |
| 2025-04-07 | 14.95 | $13.23 | 497246 |
| 2025-04-04 | 14.98 | $13.60 | 489200 |
| 2025-04-03 | 15.00 | $15.25 | 180800 |
| 2025-04-02 | 14.92 | $15.64 | 213501 |
| 2025-04-01 | 14.84 | $15.77 | 158400 |
| 2025-03-31 | 14.75 | $15.55 | 164100 |
| 2025-03-28 | 14.70 | $15.40 | 98400 |
| 2025-03-27 | 14.67 | $15.34 | 88624 |
| 2025-03-26 | 14.65 | $15.27 | 84502 |
| 2025-03-25 | 14.67 | $15.38 | 161300 |
| 2025-03-24 | 14.69 | $15.50 | 170000 |
| 2025-03-21 | 14.71 | $15.20 | 95898 |
| 2025-03-20 | 14.76 | $15.11 | 280000 |
| 2025-03-19 | 14.82 | $15.20 | 119000 |
| 2025-03-18 | 14.88 | $15.00 | 121900 |
| 2025-03-17 | 14.95 | $14.95 | 235044 |
| 2025-03-14 | 15.00 | $14.62 | 698400 |
| 2025-03-13 | 15.08 | $14.30 | 288344 |
| 2025-03-12 | 15.16 | $14.53 | 467300 |
| 2025-03-11 | 15.25 | $14.12 | 196449 |
| 2025-03-10 | 15.35 | $13.87 | 117170 |
| 2025-03-07 | 15.46 | $14.01 | 229600 |
| 2025-03-06 | 15.55 | $13.73 | 165800 |
| 2025-03-05 | 15.72 | $13.85 | 578435 |
| 2025-03-04 | 15.90 | $14.14 | 485116 |
| 2025-03-03 | 16.07 | $14.47 | 292500 |
| 2025-02-28 | 16.24 | $14.85 | 284042 |
| 2025-02-27 | 16.39 | $14.83 | 635979 |
| 2025-02-26 | 16.52 | $15.76 | 478465 |
| 2025-02-25 | 16.63 | $15.75 | 521746 |
| 2025-02-24 | 16.74 | $15.99 | 648631 |
| 2025-02-21 | 16.85 | $16.02 | 403715 |
| 2025-02-20 | 16.97 | $16.33 | 432967 |
| 2025-02-19 | 17.05 | $16.39 | 400741 |
| 2025-02-18 | 17.12 | $16.40 | 808995 |
| 2025-02-14 | 17.18 | $16.12 | 637937 |
| 2025-02-13 | 17.26 | $16.12 | 314700 |
| 2025-02-12 | 17.33 | $15.91 | 550605 |
| 2025-02-11 | 17.41 | $16.25 | 582145 |
| 2025-02-10 | 17.46 | $16.20 | 481900 |
| 2025-02-07 | 17.50 | $16.04 | 679410 |
| 2025-02-06 | 17.56 | $15.82 | 1.6M |
| 2025-02-05 | 17.63 | $17.18 | 163800 |
| 2025-02-04 | 17.62 | $17.45 | 246532 |
| 2025-02-03 | 17.61 | $17.55 | 198441 |
| 2025-01-31 | 17.58 | $17.80 | 84200 |
| 2025-01-30 | 17.55 | $17.81 | 120100 |
| 2025-01-29 | 17.50 | $17.43 | 147121 |
| 2025-01-28 | 17.45 | $17.95 | 200400 |
| 2025-01-27 | 17.38 | $18.08 | 226653 |
| 2025-01-24 | 17.27 | $18.17 | 419831 |
| 2025-01-23 | 17.17 | $18.30 | 197373 |
| 2025-01-22 | 17.03 | $18.02 | 228900 |
| 2025-01-21 | 16.91 | $17.78 | 244600 |
| 2025-01-17 | 16.80 | $17.65 | 139137 |
| 2025-01-16 | 16.71 | $17.61 | 204222 |
| 2025-01-15 | 16.59 | $17.60 | 151386 |
| 2025-01-14 | 16.48 | $17.54 | 158600 |
| 2025-01-13 | 16.37 | $17.24 | 143426 |
| 2025-01-10 | 16.26 | $17.04 | 186300 |
| 2025-01-08 | 16.14 | $17.12 | 150600 |
| 2025-01-07 | 16.02 | $17.21 | 173500 |
| 2025-01-06 | 15.89 | $17.10 | 126229 |
| 2025-01-03 | 15.79 | $17.15 | 186900 |
| 2025-01-02 | 15.69 | $17.07 | 177423 |
| 2024-12-31 | 15.61 | $17.18 | 147100 |
| 2024-12-30 | 15.52 | $16.79 | 181341 |
| 2024-12-27 | 15.46 | $16.46 | 150600 |
| 2024-12-26 | 15.41 | $16.43 | 324600 |
| 2024-12-24 | 15.37 | $15.99 | 79435 |
| 2024-12-23 | 15.40 | $16.02 | 155488 |
| 2024-12-20 | 15.43 | $15.67 | 188287 |
| 2024-12-19 | 15.47 | $15.51 | 232218 |
| 2024-12-18 | 15.52 | $15.62 | 252300 |
| 2024-12-17 | 15.55 | $15.76 | 548404 |
| 2024-12-16 | 15.58 | $15.36 | 305442 |
| 2024-12-13 | 15.61 | $15.41 | 317800 |
| 2024-12-12 | 15.65 | $15.26 | 333733 |
| 2024-12-11 | 15.70 | $15.03 | 310200 |
| 2024-12-10 | 15.76 | $14.67 | 269140 |
| 2024-12-09 | 15.84 | $14.73 | 279045 |
| 2024-12-06 | 15.92 | $14.56 | 377409 |
| 2024-12-05 | 15.99 | $15.10 | 216316 |
| 2024-12-04 | 16.01 | $15.23 | 333354 |
| 2024-12-03 | 16.02 | $15.43 | 582000 |
| 2024-12-02 | 16.02 | $15.39 | 318158 |
| 2024-11-29 | 16.04 | $15.58 | 297121 |
| 2024-11-27 | 16.06 | $15.46 | 345802 |
| 2024-11-26 | 16.10 | $15.64 | 238300 |
| 2024-11-25 | 16.14 | $16.57 | 373005 |
| 2024-11-22 | 16.14 | $16.55 | 271600 |
| 2024-11-21 | 16.13 | $16.63 | 155623 |
| 2024-11-20 | 16.12 | $16.45 | 131100 |
| 2024-11-19 | 16.12 | $16.25 | 109200 |
| 2024-11-18 | 16.13 | $16.27 | 147804 |
| 2024-11-15 | 16.14 | $15.99 | 181546 |
| 2024-11-14 | 16.17 | $16.23 | 180101 |
| 2024-11-13 | 16.19 | $16.25 | 335700 |
| 2024-11-12 | 16.19 | $16.18 | 109532 |
| 2024-11-11 | 16.20 | $16.39 | 121504 |
| 2024-11-08 | 16.23 | $16.31 | 101127 |
| 2024-11-07 | 16.26 | $15.98 | 198300 |
| 2024-11-06 | 16.30 | $15.48 | 278421 |
| 2024-11-05 | 16.37 | $15.28 | 204500 |
| 2024-11-04 | 16.44 | $15.50 | 389861 |
| 2024-11-01 | 16.49 | $15.75 | 145219 |
| 2024-10-31 | 16.54 | $16.10 | 126600 |
| 2024-10-30 | 16.56 | $16.24 | 86431 |
| 2024-10-29 | 16.57 | $16.34 | 202700 |
| 2024-10-28 | 16.57 | $16.65 | 148161 |
| 2024-10-25 | 16.53 | $16.34 | 84700 |
| 2024-10-24 | 16.54 | $16.47 | 106700 |
| 2024-10-23 | 16.52 | $16.30 | 98645 |
| 2024-10-22 | 16.52 | $16.50 | 130665 |
| 2024-10-21 | 16.51 | $16.47 | 106111 |
| 2024-10-18 | 16.51 | $16.55 | 180006 |
| 2024-10-17 | 16.51 | $16.73 | 143549 |
| 2024-10-16 | 16.50 | $16.22 | 137139 |
| 2024-10-15 | 16.52 | $16.34 | 206442 |
| 2024-10-14 | 16.53 | $16.96 | 113333 |
| 2024-10-11 | 16.51 | $16.93 | 128120 |
| 2024-10-10 | 16.49 | $16.83 | 137021 |
| 2024-10-09 | 16.48 | $16.88 | 100200 |
| 2024-10-08 | 16.45 | $16.61 | 84841 |
| 2024-10-07 | 16.46 | $16.68 | 101400 |
| 2024-10-04 | 16.45 | $16.57 | 187400 |
| 2024-10-03 | 16.43 | $16.60 | 244100 |
| 2024-10-02 | 16.44 | $16.48 | 115800 |
| 2024-10-01 | 16.49 | $16.22 | 116282 |
| 2024-09-30 | 16.64 | $16.00 | 381800 |
| 2024-09-27 | 16.80 | $16.37 | 165632 |
| 2024-09-26 | 16.94 | $16.10 | 159700 |
| 2024-09-25 | 17.07 | $16.30 | 88800 |
| 2024-09-24 | 17.21 | $16.35 | 59131 |
| 2024-09-23 | 17.41 | $16.52 | 255932 |
| 2024-09-20 | 17.61 | $16.56 | 239600 |
| 2024-09-19 | 17.79 | $16.51 | 270225 |
| 2024-09-18 | 17.99 | $16.54 | 145900 |
| 2024-09-17 | 18.19 | $16.57 | 224700 |
| 2024-09-16 | 18.39 | $16.55 | 110800 |
| 2024-09-13 | 18.58 | $16.54 | 233120 |
| 2024-09-12 | 18.74 | $16.59 | 378637 |
| 2024-09-11 | 18.89 | $16.37 | 355410 |
| 2024-09-10 | 19.01 | $16.71 | 256300 |
| 2024-09-09 | 19.10 | $16.50 | 350522 |
| 2024-09-06 | 19.22 | $16.25 | 2.1M |
| 2024-09-05 | 19.35 | $16.86 | 352927 |
| 2024-09-04 | 19.42 | $17.44 | 492338 |
| 2024-09-03 | 19.45 | $19.10 | 104644 |
| 2024-08-30 | 19.40 | $19.32 | 69549 |
| 2024-08-29 | 19.33 | $19.09 | 70100 |
| 2024-08-28 | 19.32 | $18.77 | 115026 |
| 2024-08-27 | 19.35 | $19.01 | 178713 |
| 2024-08-26 | 19.34 | $20.45 | 281400 |
| 2024-08-23 | 19.27 | $20.54 | 132300 |
| 2024-08-22 | 19.20 | $20.15 | 87104 |
| 2024-08-21 | 19.15 | $20.51 | 108500 |
| 2024-08-20 | 19.09 | $20.52 | 106600 |
| 2024-08-19 | 19.02 | $20.61 | 185000 |
| 2024-08-16 | 18.96 | $20.26 | 153979 |
| 2024-08-15 | 18.92 | $19.82 | 150928 |
| 2024-08-14 | 18.92 | $19.50 | 220632 |
| 2024-08-13 | 18.93 | $18.83 | 59023 |
| 2024-08-12 | 18.98 | $18.47 | 62807 |
| 2024-08-09 | 19.05 | $18.83 | 13800 |
| 2024-08-08 | 19.10 | $18.84 | 49200 |
| 2024-08-07 | 19.16 | $18.24 | 36500 |
| 2024-08-06 | 19.23 | $18.10 | 29038 |
| 2024-08-05 | 19.30 | $18.08 | 58804 |
| 2024-08-02 | 19.39 | $18.05 | 117500 |
| 2024-08-01 | 19.47 | $18.90 | 41931 |
| 2024-07-31 | 19.52 | $19.25 | 52600 |
| 2024-07-30 | 19.55 | $18.87 | 48105 |
| 2024-07-29 | 19.59 | $19.05 | 106442 |
| 2024-07-26 | 19.59 | $19.10 | 60812 |
| 2024-07-25 | 19.58 | $19.22 | 30800 |
| 2024-07-24 | 19.58 | $19.20 | 36509 |
| 2024-07-23 | 19.59 | $19.16 | 78600 |
| 2024-07-22 | 19.61 | $19.34 | 173545 |
| 2024-07-19 | 19.60 | $19.56 | 26622 |
| 2024-07-18 | 19.58 | $19.73 | 54203 |
| 2024-07-17 | 19.53 | $19.72 | 47225 |
| 2024-07-16 | 19.49 | $19.96 | 39105 |
| 2024-07-15 | 19.42 | $19.71 | 85444 |
| 2024-07-12 | 19.40 | $20.01 | 67400 |
| 2024-07-11 | 19.36 | $19.93 | 58700 |
| 2024-07-10 | 19.34 | $19.60 | 73700 |
| 2024-07-09 | 19.34 | $19.61 | 40600 |
| 2024-07-08 | 19.33 | $19.74 | 48600 |
| 2024-07-05 | 19.30 | $19.72 | 43421 |
| 2024-07-03 | 19.28 | $20.00 | 45529 |
| 2024-07-02 | 19.23 | $19.73 | 84900 |
| 2024-07-01 | 19.22 | $19.74 | 90212 |
| 2024-06-28 | 19.19 | $19.02 | 40400 |
| 2024-06-27 | 19.20 | $18.81 | 105500 |
| 2024-06-26 | 19.21 | $19.26 | 29200 |
| 2024-06-25 | 19.21 | $19.40 | 69800 |
| 2024-06-24 | 19.21 | $19.69 | 138613 |
| 2024-06-21 | 19.23 | $19.03 | 156907 |
| 2024-06-20 | 19.29 | $19.12 | 74707 |
| 2024-06-18 | 19.36 | $18.87 | 100632 |
| 2024-06-17 | 19.45 | $18.81 | 94300 |
| 2024-06-14 | 19.54 | $18.64 | 401500 |
| 2024-06-13 | 19.64 | $19.30 | 73740 |
| 2024-06-12 | 19.68 | $19.23 | 71400 |
| 2024-06-11 | 19.72 | $19.56 | 80700 |
| 2024-06-10 | 19.75 | $19.60 | 190100 |
| 2024-06-07 | 19.78 | $19.27 | 129440 |
| 2024-06-06 | 19.83 | $19.25 | 79533 |
| 2024-06-05 | 19.87 | $19.22 | 76239 |
| 2024-06-04 | 19.92 | $19.11 | 372100 |
| 2024-06-03 | 19.99 | $19.39 | 95100 |
| 2024-05-31 | 20.05 | $19.23 | 104200 |
| 2024-05-30 | 20.11 | $19.21 | 172876 |
| 2024-05-29 | 20.18 | $19.06 | 267900 |
| 2024-05-28 | 20.25 | $19.21 | 291402 |
| 2024-05-24 | 20.34 | $19.30 | 242800 |
| 2024-05-23 | 20.41 | $20.16 | 477300 |
| 2024-05-22 | 20.42 | $20.23 | 226420 |
| 2024-05-21 | 20.41 | $20.55 | 107544 |
| 2024-05-20 | 20.40 | $20.59 | 223344 |
| 2024-05-17 | 20.38 | $20.70 | 137200 |
| 2024-05-16 | 20.36 | $20.72 | 194200 |
| 2024-05-15 | 20.34 | $20.00 | 169138 |
| 2024-05-14 | 20.33 | $20.00 | 254303 |
| 2024-05-13 | 20.33 | $20.21 | 148201 |
| 2024-05-10 | 20.33 | $20.18 | 84524 |
| 2024-05-09 | 20.36 | $20.19 | 97314 |
| 2024-05-08 | 20.35 | $20.13 | 48231 |
| 2024-05-07 | 20.37 | $20.21 | 107006 |
| 2024-05-06 | 20.35 | $20.62 | 78602 |
| 2024-05-03 | 20.31 | $20.44 | 61828 |
| 2024-05-02 | 20.27 | $20.58 | 98600 |
| 2024-05-01 | 20.21 | $20.42 | 76416 |
| 2024-04-30 | 20.17 | $20.65 | 82524 |
| 2024-04-29 | 20.11 | $20.97 | 109919 |
| 2024-04-26 | 20.02 | $20.70 | 80700 |
| 2024-04-25 | 19.95 | $20.22 | 47418 |
| 2024-04-24 | 19.89 | $20.09 | 71701 |
| 2024-04-23 | 19.84 | $20.28 | 69345 |
| 2024-04-22 | 19.77 | $20.25 | 77800 |
| 2024-04-19 | 19.68 | $20.41 | 41200 |
| 2024-04-18 | 19.61 | $20.18 | 54705 |
| 2024-04-17 | 19.55 | $19.88 | 71037 |
| 2024-04-16 | 19.52 | $19.89 | 68319 |
| 2024-04-15 | 19.49 | $20.27 | 96409 |
| 2024-04-12 | 19.43 | $20.76 | 64266 |
| 2024-04-11 | 19.36 | $20.14 | 67200 |
| 2024-04-10 | 19.32 | $20.39 | 53663 |
| 2024-04-09 | 19.25 | $19.84 | 66900 |
| 2024-04-08 | 19.18 | $19.88 | 95900 |
| 2024-04-05 | 19.13 | $19.53 | 142000 |
| 2024-04-04 | 19.10 | $19.52 | 202415 |
| 2024-04-03 | 19.06 | $19.50 | 152806 |
| 2024-04-02 | 19.04 | $19.41 | 133542 |
| 2024-04-01 | 19.01 | $19.30 | 139906 |
| 2024-03-28 | 18.97 | $19.30 | 194800 |
| 2024-03-27 | 18.93 | $19.04 | 125728 |
| 2024-03-26 | 18.88 | $19.08 | 76800 |
| 2024-03-25 | 18.91 | $18.77 | 116100 |
| 2024-03-22 | 18.94 | $18.57 | 194500 |
| 2024-03-21 | 18.99 | $18.91 | 65707 |
| 2024-03-20 | 19.01 | $19.11 | 138774 |
| 2024-03-19 | 19.03 | $19.25 | 156203 |
| 2024-03-18 | 18.99 | $19.24 | 89121 |
| 2024-03-15 | 18.95 | $19.12 | 68099 |
| 2024-03-14 | 18.85 | $19.25 | 97108 |
| 2024-03-13 | 18.75 | $19.44 | 142339 |
| 2024-03-12 | 18.64 | $18.85 | 110462 |
| 2024-03-11 | 18.58 | $18.46 | 112730 |
| 2024-03-08 | 18.53 | $18.88 | 141300 |
| 2024-03-07 | 18.47 | $19.00 | 137400 |
| 2024-03-06 | 18.37 | $18.75 | 208846 |
| 2024-03-05 | 18.29 | $19.04 | 158205 |
| 2024-03-04 | 18.20 | $18.88 | 154845 |
| 2024-03-01 | 18.14 | $18.55 | 104100 |
| 2024-02-29 | 18.07 | $18.40 | 106100 |
| 2024-02-28 | 18.05 | $18.08 | 310040 |
| 2024-02-27 | 18.03 | $19.58 | 274371 |
| 2024-02-26 | 17.96 | $19.37 | 326300 |
| 2024-02-23 | 17.89 | $19.54 | 232045 |
| 2024-02-22 | 17.82 | $19.50 | 262288 |
| 2024-02-21 | 17.74 | $19.35 | 268522 |
| 2024-02-20 | 17.66 | $18.61 | 473011 |
| 2024-02-16 | 17.61 | $18.29 | 300600 |
| 2024-02-15 | 17.57 | $17.25 | 80500 |
| 2024-02-14 | 17.57 | $17.14 | 65730 |
| 2024-02-13 | 17.56 | $17.27 | 22800 |
| 2024-02-12 | 17.54 | $17.59 | 33103 |
| 2024-02-09 | 17.51 | $17.55 | 16319 |
| 2024-02-08 | 17.47 | $17.70 | 77817 |
| 2024-02-07 | 17.42 | $17.03 | 199001 |
| 2024-02-06 | 17.39 | $17.00 | 107911 |
| 2024-02-05 | 17.35 | $17.36 | 95300 |
| 2024-02-02 | 17.30 | $17.56 | 44112 |
| 2024-02-01 | 17.24 | $17.27 | 36318 |
| 2024-01-31 | 17.16 | $17.89 | 30200 |
| 2024-01-30 | 17.06 | $17.82 | 136024 |
| 2024-01-29 | 16.99 | $18.04 | 93400 |
| 2024-01-26 | 16.91 | $18.10 | 31613 |
| 2024-01-25 | 16.80 | $18.06 | 81617 |
| 2024-01-24 | 16.71 | $17.91 | 45100 |
| 2024-01-23 | 16.60 | $17.85 | 44817 |
| 2024-01-22 | 16.44 | $17.60 | 112000 |
| 2024-01-19 | 16.30 | $17.36 | 172400 |
| 2024-01-18 | 16.20 | $17.24 | 81125 |
| 2024-01-17 | 16.10 | $17.00 | 40424 |
| 2024-01-16 | 16.00 | $16.91 | 32726 |
| 2024-01-12 | 15.94 | $16.99 | 66314 |
| 2024-01-11 | 15.92 | $16.77 | 48100 |
| 2024-01-10 | 15.92 | $16.68 | 158015 |
| 2024-01-09 | 15.92 | $16.37 | 47348 |
| 2024-01-08 | 15.95 | $16.29 | 54626 |
| 2024-01-05 | 15.99 | $16.31 | 71216 |
| 2024-01-04 | 16.03 | $16.24 | 144130 |
| 2024-01-03 | 16.12 | $15.76 | 114000 |
| 2024-01-02 | 16.22 | $15.90 | 246200 |
| 2023-12-29 | 16.32 | $16.49 | 280042 |
| 2023-12-28 | 16.38 | $16.29 | 233000 |
| 2023-12-27 | 16.45 | $15.98 | 131400 |
| 2023-12-26 | 16.53 | $16.31 | 197800 |
| 2023-12-22 | 16.60 | $15.59 | 302800 |
| 2023-12-21 | 16.73 | $14.73 | 237500 |
| 2023-12-20 | 16.89 | $14.84 | 215700 |
| 2023-12-19 | 17.05 | $15.31 | 211700 |
| 2023-12-18 | 17.20 | $15.21 | 176528 |
| 2023-12-15 | 17.35 | $14.96 | 103449 |
| 2023-12-14 | 17.51 | $15.81 | 241300 |
| 2023-12-13 | 17.62 | $16.65 | 49949 |
| 2023-12-12 | 17.70 | $16.64 | 31200 |
| 2023-12-11 | 17.76 | $16.69 | 125393 |
| 2023-12-08 | 17.80 | $17.00 | 63118 |
| 2023-12-07 | 17.82 | $16.99 | 73216 |
| 2023-12-06 | 17.87 | $17.27 | 67700 |
| 2023-12-05 | 17.91 | $17.89 | 5100 |
| 2023-12-04 | 17.92 | $17.86 | 68500 |
| 2023-12-01 | 17.95 | $17.79 | 61700 |
| 2023-11-30 | 17.98 | $17.72 | 53200 |
| 2023-11-29 | 18.00 | $17.85 | 123811 |
| 2023-11-28 | 18.03 | $17.49 | 53229 |
| 2023-11-27 | 18.10 | $17.68 | 58935 |
| 2023-11-24 | 18.15 | $18.21 | 28634 |
| 2023-11-22 | 18.18 | $17.86 | 187433 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.96
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.13
Average
15.54
Maximum
20.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.96 | $13.14 | 323801 |
| 2026-07-20 | 12.94 | $13.09 | 183937 |
| 2026-07-17 | 12.93 | $13.15 | 186068 |
| 2026-07-16 | 12.90 | $12.93 | 276900 |
| 2026-07-15 | 12.90 | $13.09 | 315400 |
| 2026-07-14 | 12.88 | $13.11 | 347327 |
| 2026-07-13 | 12.86 | $12.99 | 349933 |
| 2026-07-10 | 12.84 | $12.80 | 82800 |
| 2026-07-09 | 12.85 | $12.90 | 160910 |
| 2026-07-08 | 12.84 | $12.91 | 295529 |
| 2026-07-07 | 12.83 | $12.79 | 299700 |
| 2026-07-06 | 12.84 | $12.56 | 156565 |
| 2026-07-02 | 12.87 | $12.60 | 352800 |
| 2026-07-01 | 12.90 | $12.72 | 238619 |
| 2026-06-30 | 12.91 | $12.64 | 148708 |
| 2026-06-29 | 12.94 | $12.54 | 237200 |
| 2026-06-26 | 12.99 | $12.73 | 276801 |
| 2026-06-25 | 13.01 | $12.63 | 190846 |
| 2026-06-24 | 13.05 | $12.52 | 441100 |
| 2026-06-23 | 13.11 | $12.58 | 199200 |
| 2026-06-22 | 13.16 | $12.55 | 400022 |
| 2026-06-18 | 13.23 | $12.45 | 675428 |
| 2026-06-17 | 13.31 | $12.47 | 419700 |
| 2026-06-16 | 13.40 | $12.63 | 862200 |
| 2026-06-15 | 13.48 | $12.72 | 1.0M |
| 2026-06-12 | 13.56 | $13.26 | 406202 |
| 2026-06-11 | 13.59 | $13.10 | 243715 |
| 2026-06-10 | 13.64 | $13.43 | 248403 |
| 2026-06-09 | 13.67 | $13.36 | 231800 |
| 2026-06-08 | 13.70 | $13.67 | 293268 |
| 2026-06-05 | 13.70 | $13.45 | 227800 |
| 2026-06-04 | 13.73 | $13.75 | 926407 |
| 2026-06-03 | 13.72 | $13.43 | 365200 |
| 2026-06-02 | 13.76 | $13.39 | 264000 |
| 2026-06-01 | 13.79 | $13.36 | 390925 |
| 2026-05-29 | 13.84 | $13.28 | 198247 |
| 2026-05-28 | 13.90 | $13.46 | 240941 |
| 2026-05-27 | 13.95 | $13.40 | 454500 |
| 2026-05-26 | 14.00 | $13.70 | 318569 |
| 2026-05-22 | 14.03 | $14.05 | 373119 |
| 2026-05-21 | 14.03 | $14.14 | 360849 |
| 2026-05-20 | 14.02 | $14.75 | 814400 |
| 2026-05-19 | 13.95 | $14.91 | 1.1M |
| 2026-05-18 | 13.84 | $14.76 | 726157 |
| 2026-05-15 | 13.75 | $14.45 | 243000 |
| 2026-05-14 | 13.67 | $14.32 | 249633 |
| 2026-05-13 | 13.61 | $14.16 | 338446 |
| 2026-05-12 | 13.55 | $14.23 | 1.1M |
| 2026-05-11 | 13.47 | $14.04 | 410129 |
| 2026-05-08 | 13.42 | $13.75 | 1.0M |
| 2026-05-07 | 13.38 | $13.18 | 792300 |
| 2026-05-06 | 13.40 | $13.39 | 348917 |
| 2026-05-05 | 13.40 | $13.76 | 420100 |
| 2026-05-04 | 13.36 | $13.88 | 432518 |
| 2026-05-01 | 13.31 | $13.78 | 268848 |
| 2026-04-30 | 13.26 | $13.80 | 1.0M |
| 2026-04-29 | 13.20 | $13.79 | 477317 |
| 2026-04-28 | 13.14 | $13.48 | 494700 |
| 2026-04-27 | 13.11 | $13.31 | 707500 |
| 2026-04-24 | 13.09 | $13.04 | 425400 |
| 2026-04-23 | 13.09 | $13.04 | 794200 |
| 2026-04-22 | 13.10 | $12.99 | 709233 |
| 2026-04-21 | 13.11 | $12.90 | 881000 |
| 2026-04-20 | 13.13 | $12.81 | 1.0M |
| 2026-04-17 | 13.16 | $12.75 | 1.7M |
| 2026-04-16 | 13.20 | $12.98 | 2.2M |
| 2026-04-15 | 13.23 | $12.70 | 972290 |
| 2026-04-14 | 13.28 | $12.65 | 1.8M |
| 2026-04-13 | 13.35 | $12.77 | 1.4M |
| 2026-04-10 | 13.41 | $12.65 | 1.1M |
| 2026-04-09 | 13.49 | $12.35 | 1.2M |
| 2026-04-08 | 13.61 | $12.70 | 2.6M |
| 2026-04-07 | 13.71 | $12.63 | 7.7M |
| 2026-04-06 | 13.82 | $14.15 | 270700 |
| 2026-04-02 | 13.79 | $14.06 | 173028 |
| 2026-04-01 | 13.76 | $13.68 | 282410 |
| 2026-03-31 | 13.77 | $14.00 | 479021 |
| 2026-03-30 | 13.74 | $14.41 | 330040 |
| 2026-03-27 | 13.67 | $14.57 | 318958 |
| 2026-03-26 | 13.58 | $14.21 | 361948 |
| 2026-03-25 | 13.51 | $14.01 | 157930 |
| 2026-03-24 | 13.46 | $13.90 | 310000 |
| 2026-03-23 | 13.41 | $13.73 | 458200 |
| 2026-03-20 | 13.38 | $13.81 | 317342 |
| 2026-03-19 | 13.33 | $14.02 | 479882 |
| 2026-03-18 | 13.26 | $13.81 | 310500 |
| 2026-03-17 | 13.20 | $13.49 | 379215 |
| 2026-03-16 | 13.17 | $13.79 | 308143 |
| 2026-03-13 | 13.11 | $13.69 | 708400 |
| 2026-03-12 | 13.05 | $13.43 | 466808 |
| 2026-03-11 | 13.01 | $13.40 | 256937 |
| 2026-03-10 | 12.97 | $13.03 | 109000 |
| 2026-03-09 | 12.96 | $13.26 | 377921 |
| 2026-03-06 | 12.93 | $13.25 | 303319 |
| 2026-03-05 | 12.89 | $13.38 | 505400 |
| 2026-03-04 | 12.84 | $13.01 | 252000 |
| 2026-03-03 | 12.82 | $12.88 | 494009 |
| 2026-03-02 | 12.82 | $12.95 | 466719 |
| 2026-02-27 | 12.80 | $13.02 | 316938 |
| 2026-02-26 | 12.78 | $12.89 | 211500 |
| 2026-02-25 | 12.77 | $13.49 | 634907 |
| 2026-02-24 | 12.69 | $13.34 | 489291 |
| 2026-02-23 | 12.63 | $13.50 | 358586 |
| 2026-02-20 | 12.53 | $13.62 | 353306 |
| 2026-02-19 | 12.42 | $13.57 | 385800 |
| 2026-02-18 | 12.30 | $13.44 | 372932 |
| 2026-02-17 | 12.18 | $13.31 | 277300 |
| 2026-02-13 | 12.06 | $13.10 | 336777 |
| 2026-02-12 | 11.95 | $12.54 | 425795 |
| 2026-02-11 | 11.89 | $13.03 | 275000 |
| 2026-02-10 | 11.77 | $12.54 | 170320 |
| 2026-02-09 | 11.69 | $12.62 | 423600 |
| 2026-02-06 | 11.59 | $12.33 | 302100 |
| 2026-02-05 | 11.51 | $11.95 | 356000 |
| 2026-02-04 | 11.46 | $12.00 | 226400 |
| 2026-02-03 | 11.41 | $11.76 | 155606 |
| 2026-02-02 | 11.37 | $11.62 | 251520 |
| 2026-01-30 | 11.34 | $11.69 | 191045 |
| 2026-01-29 | 11.31 | $11.73 | 562125 |
| 2026-01-28 | 11.26 | $11.40 | 176254 |
| 2026-01-27 | 11.25 | $11.52 | 342420 |
| 2026-01-26 | 11.22 | $11.33 | 317836 |
| 2026-01-23 | 11.21 | $11.43 | 283801 |
| 2026-01-22 | 11.18 | $11.45 | 350600 |
| 2026-01-21 | 11.16 | $11.37 | 278100 |
| 2026-01-20 | 11.13 | $11.06 | 266425 |
| 2026-01-16 | 11.14 | $10.99 | 285536 |
| 2026-01-15 | 11.16 | $11.01 | 341231 |
| 2026-01-14 | 11.17 | $10.94 | 249846 |
| 2026-01-13 | 11.20 | $11.04 | 342800 |
| 2026-01-12 | 11.21 | $10.80 | 430700 |
| 2026-01-09 | 11.26 | $10.83 | 654679 |
| 2026-01-08 | 11.30 | $11.05 | 314940 |
| 2026-01-07 | 11.33 | $10.83 | 311704 |
| 2026-01-06 | 11.38 | $11.01 | 274714 |
| 2026-01-05 | 11.42 | $11.19 | 447700 |
| 2026-01-02 | 11.44 | $11.25 | 204641 |
| 2025-12-31 | 11.46 | $11.04 | 452100 |
| 2025-12-30 | 11.51 | $11.28 | 687620 |
| 2025-12-29 | 11.53 | $11.03 | 571498 |
| 2025-12-26 | 11.59 | $11.15 | 246246 |
| 2025-12-24 | 11.63 | $11.20 | 210440 |
| 2025-12-23 | 11.68 | $11.10 | 338062 |
| 2025-12-22 | 11.74 | $11.12 | 721900 |
| 2025-12-19 | 11.80 | $11.14 | 888943 |
| 2025-12-18 | 11.87 | $11.50 | 308122 |
| 2025-12-17 | 11.91 | $11.64 | 325609 |
| 2025-12-16 | 11.94 | $11.39 | 458900 |
| 2025-12-15 | 12.00 | $11.71 | 495549 |
| 2025-12-12 | 12.03 | $11.77 | 249900 |
| 2025-12-11 | 12.06 | $11.92 | 176500 |
| 2025-12-10 | 12.07 | $12.09 | 344641 |
| 2025-12-09 | 12.07 | $12.22 | 206838 |
| 2025-12-08 | 12.05 | $12.30 | 158945 |
| 2025-12-05 | 12.02 | $12.49 | 287310 |
| 2025-12-04 | 11.98 | $12.42 | 242935 |
| 2025-12-03 | 11.93 | $12.31 | 521649 |
| 2025-12-02 | 11.89 | $12.08 | 441043 |
| 2025-12-01 | 11.87 | $11.86 | 181110 |
| 2025-11-28 | 11.87 | $11.82 | 84200 |
| 2025-11-26 | 11.87 | $11.64 | 610500 |
| 2025-11-25 | 11.90 | $11.29 | 509624 |
| 2025-11-24 | 11.96 | $11.51 | 440300 |
| 2025-11-21 | 12.01 | $11.60 | 1.0M |
| 2025-11-20 | 12.05 | $12.00 | 610000 |
| 2025-11-19 | 12.06 | $12.18 | 525486 |
| 2025-11-18 | 12.05 | $12.09 | 425828 |
| 2025-11-17 | 12.04 | $11.83 | 308600 |
| 2025-11-14 | 12.07 | $12.04 | 328800 |
| 2025-11-13 | 12.07 | $11.94 | 408100 |
| 2025-11-12 | 12.08 | $11.98 | 374900 |
| 2025-11-11 | 12.09 | $11.78 | 356219 |
| 2025-11-10 | 12.13 | $11.51 | 642709 |
| 2025-11-07 | 12.19 | $11.61 | 720900 |
| 2025-11-06 | 12.25 | $12.08 | 307546 |
| 2025-11-05 | 12.27 | $12.00 | 362545 |
| 2025-11-04 | 12.30 | $11.77 | 617572 |
| 2025-11-03 | 12.35 | $12.18 | 284700 |
| 2025-10-31 | 12.37 | $12.00 | 242585 |
| 2025-10-30 | 12.41 | $12.05 | 467415 |
| 2025-10-29 | 12.45 | $12.14 | 363433 |
| 2025-10-28 | 12.48 | $12.30 | 361444 |
| 2025-10-27 | 12.50 | $12.46 | 681300 |
| 2025-10-24 | 12.51 | $12.18 | 189224 |
| 2025-10-23 | 12.54 | $12.16 | 254276 |
| 2025-10-22 | 12.58 | $12.00 | 250546 |
| 2025-10-21 | 12.64 | $11.99 | 298500 |
| 2025-10-20 | 12.71 | $12.04 | 289400 |
| 2025-10-17 | 12.78 | $11.87 | 334192 |
| 2025-10-16 | 12.88 | $12.07 | 358026 |
| 2025-10-15 | 12.96 | $12.27 | 236200 |
| 2025-10-14 | 13.03 | $12.22 | 243200 |
| 2025-10-13 | 13.12 | $12.35 | 353900 |
| 2025-10-10 | 13.20 | $12.25 | 490300 |
| 2025-10-09 | 13.30 | $12.87 | 287470 |
| 2025-10-08 | 13.35 | $13.21 | 443500 |
| 2025-10-07 | 13.36 | $13.13 | 155600 |
| 2025-10-06 | 13.38 | $13.22 | 149200 |
| 2025-10-03 | 13.40 | $13.15 | 261000 |
| 2025-10-02 | 13.43 | $12.98 | 353700 |
| 2025-10-01 | 13.47 | $13.44 | 220708 |
| 2025-09-30 | 13.48 | $13.18 | 234246 |
| 2025-09-29 | 13.51 | $13.29 | 156900 |
| 2025-09-26 | 13.53 | $13.31 | 205500 |
| 2025-09-25 | 13.56 | $13.13 | 151945 |
| 2025-09-24 | 13.60 | $13.27 | 260822 |
| 2025-09-23 | 13.64 | $13.06 | 176300 |
| 2025-09-22 | 13.70 | $12.97 | 247100 |
| 2025-09-19 | 13.77 | $13.09 | 369822 |
| 2025-09-18 | 13.85 | $13.54 | 222004 |
| 2025-09-17 | 13.88 | $13.67 | 392400 |
| 2025-09-16 | 13.90 | $13.58 | 154700 |
| 2025-09-15 | 13.93 | $13.39 | 215321 |
| 2025-09-12 | 13.99 | $13.60 | 288742 |
| 2025-09-11 | 14.03 | $13.64 | 114343 |
| 2025-09-10 | 14.07 | $13.75 | 164900 |
| 2025-09-09 | 14.11 | $13.57 | 222310 |
| 2025-09-08 | 14.16 | $13.80 | 254023 |
| 2025-09-05 | 14.20 | $14.04 | 355600 |
| 2025-09-04 | 14.22 | $14.10 | 201205 |
| 2025-09-03 | 14.23 | $14.13 | 194324 |
| 2025-09-02 | 14.24 | $14.19 | 162750 |
| 2025-08-29 | 14.25 | $14.23 | 285276 |
| 2025-08-28 | 14.25 | $14.27 | 207014 |
| 2025-08-27 | 14.25 | $14.11 | 245167 |
| 2025-08-26 | 14.26 | $13.79 | 107200 |
| 2025-08-25 | 14.31 | $13.92 | 178600 |
| 2025-08-22 | 14.35 | $13.77 | 260291 |
| 2025-08-21 | 14.41 | $13.55 | 249600 |
| 2025-08-20 | 14.50 | $13.94 | 364118 |
| 2025-08-19 | 14.56 | $13.83 | 643000 |
| 2025-08-18 | 14.64 | $14.28 | 218200 |
| 2025-08-15 | 14.68 | $14.38 | 96527 |
| 2025-08-14 | 14.71 | $14.50 | 145547 |
| 2025-08-13 | 14.73 | $14.50 | 253552 |
| 2025-08-12 | 14.76 | $14.40 | 371945 |
| 2025-08-11 | 14.79 | $14.39 | 345260 |
| 2025-08-08 | 14.84 | $14.49 | 656354 |
| 2025-08-07 | 14.87 | $14.81 | 306000 |
| 2025-08-06 | 14.88 | $14.75 | 226326 |
| 2025-08-05 | 14.89 | $14.84 | 223500 |
| 2025-08-04 | 14.90 | $14.69 | 242300 |
| 2025-08-01 | 14.92 | $14.69 | 328900 |
| 2025-07-31 | 14.95 | $15.05 | 250223 |
| 2025-07-30 | 14.94 | $15.24 | 510100 |
| 2025-07-29 | 14.90 | $15.57 | 239600 |
| 2025-07-28 | 14.83 | $15.47 | 396725 |
| 2025-07-25 | 14.77 | $15.08 | 315941 |
| 2025-07-24 | 14.73 | $15.25 | 242300 |
| 2025-07-23 | 14.68 | $15.09 | 361800 |
| 2025-07-22 | 14.64 | $14.74 | 433800 |
| 2025-07-21 | 14.62 | $14.42 | 373200 |
| 2025-07-18 | 14.65 | $14.70 | 251961 |
| 2025-07-17 | 14.64 | $14.72 | 299700 |
| 2025-07-16 | 14.63 | $14.77 | 221900 |
| 2025-07-15 | 14.62 | $14.90 | 287809 |
| 2025-07-14 | 14.59 | $15.11 | 581600 |
| 2025-07-11 | 14.53 | $14.99 | 477533 |
| 2025-07-10 | 14.48 | $14.70 | 509461 |
| 2025-07-09 | 14.46 | $14.46 | 343600 |
| 2025-07-08 | 14.46 | $14.66 | 201000 |
| 2025-07-07 | 14.44 | $14.40 | 319614 |
| 2025-07-03 | 14.45 | $14.75 | 159448 |
| 2025-07-02 | 14.41 | $14.75 | 363500 |
| 2025-07-01 | 14.38 | $14.50 | 210043 |
| 2025-06-30 | 14.37 | $14.44 | 328705 |
| 2025-06-27 | 14.36 | $14.46 | 214800 |
| 2025-06-26 | 14.35 | $14.42 | 183848 |
| 2025-06-25 | 14.34 | $14.34 | 230921 |
| 2025-06-24 | 14.34 | $14.76 | 480500 |
| 2025-06-23 | 14.30 | $15.04 | 322903 |
| 2025-06-20 | 14.22 | $15.35 | 829143 |
| 2025-06-18 | 14.10 | $15.36 | 500035 |
| 2025-06-17 | 13.96 | $15.00 | 607106 |
| 2025-06-16 | 13.86 | $14.70 | 1.4M |
| 2025-06-13 | 13.77 | $14.69 | 983849 |
| 2025-06-12 | 13.67 | $14.42 | 475210 |
| 2025-06-11 | 13.59 | $14.09 | 606900 |
| 2025-06-10 | 13.54 | $13.64 | 479549 |
| 2025-06-09 | 13.53 | $13.42 | 248241 |
| 2025-06-06 | 13.54 | $13.26 | 195714 |
| 2025-06-05 | 13.57 | $13.00 | 329600 |
| 2025-06-04 | 13.63 | $13.01 | 451800 |
| 2025-06-03 | 13.69 | $13.26 | 236319 |
| 2025-06-02 | 13.74 | $13.25 | 351723 |
| 2025-05-30 | 13.79 | $13.32 | 287808 |
| 2025-05-29 | 13.84 | $13.51 | 110243 |
| 2025-05-28 | 13.87 | $13.58 | 187300 |
| 2025-05-27 | 13.90 | $13.50 | 249737 |
| 2025-05-23 | 13.95 | $13.51 | 203200 |
| 2025-05-22 | 13.99 | $13.63 | 306200 |
| 2025-05-21 | 14.03 | $14.52 | 674235 |
| 2025-05-20 | 13.98 | $14.50 | 632900 |
| 2025-05-19 | 13.92 | $14.25 | 633700 |
| 2025-05-16 | 13.89 | $14.20 | 338731 |
| 2025-05-15 | 13.86 | $13.99 | 290800 |
| 2025-05-14 | 13.84 | $14.26 | 283600 |
| 2025-05-13 | 13.80 | $14.33 | 453689 |
| 2025-05-12 | 13.74 | $14.32 | 401448 |
| 2025-05-09 | 13.68 | $13.96 | 549626 |
| 2025-05-08 | 13.65 | $13.46 | 238638 |
| 2025-05-07 | 13.67 | $13.31 | 104900 |
| 2025-05-06 | 13.71 | $13.35 | 160530 |
| 2025-05-05 | 13.75 | $13.36 | 256700 |
| 2025-05-02 | 13.79 | $13.81 | 176500 |
| 2025-05-01 | 13.79 | $13.49 | 149717 |
| 2025-04-30 | 13.82 | $13.43 | 140443 |
| 2025-04-29 | 13.86 | $13.50 | 152009 |
| 2025-04-28 | 13.90 | $13.98 | 106100 |
| 2025-04-25 | 13.89 | $14.04 | 117518 |
| 2025-04-24 | 13.87 | $13.95 | 76200 |
| 2025-04-23 | 13.86 | $13.65 | 119000 |
| 2025-04-22 | 13.89 | $13.46 | 98222 |
| 2025-04-21 | 13.93 | $13.05 | 157100 |
| 2025-04-17 | 14.02 | $13.46 | 116282 |
| 2025-04-16 | 14.08 | $13.17 | 128100 |
| 2025-04-15 | 14.18 | $13.23 | 102332 |
| 2025-04-14 | 14.28 | $13.11 | 467745 |
| 2025-04-11 | 14.40 | $13.14 | 135728 |
| 2025-04-10 | 14.54 | $13.08 | 188535 |
| 2025-04-09 | 14.69 | $13.87 | 684700 |
| 2025-04-08 | 14.78 | $13.30 | 482600 |
| 2025-04-07 | 14.93 | $13.23 | 497246 |
| 2025-04-04 | 15.11 | $13.60 | 489200 |
| 2025-04-03 | 15.27 | $15.25 | 180800 |
| 2025-04-02 | 15.27 | $15.64 | 213501 |
| 2025-04-01 | 15.23 | $15.77 | 158400 |
| 2025-03-31 | 15.18 | $15.55 | 164100 |
| 2025-03-28 | 15.14 | $15.40 | 98400 |
| 2025-03-27 | 15.11 | $15.34 | 88624 |
| 2025-03-26 | 15.09 | $15.27 | 84502 |
| 2025-03-25 | 15.07 | $15.38 | 161300 |
| 2025-03-24 | 15.03 | $15.50 | 170000 |
| 2025-03-21 | 14.99 | $15.20 | 95898 |
| 2025-03-20 | 14.96 | $15.11 | 280000 |
| 2025-03-19 | 14.95 | $15.20 | 119000 |
| 2025-03-18 | 14.92 | $15.00 | 121900 |
| 2025-03-17 | 14.91 | $14.95 | 235044 |
| 2025-03-14 | 14.91 | $14.62 | 698400 |
| 2025-03-13 | 14.94 | $14.30 | 288344 |
| 2025-03-12 | 15.01 | $14.53 | 467300 |
| 2025-03-11 | 15.06 | $14.12 | 196449 |
| 2025-03-10 | 15.15 | $13.87 | 117170 |
| 2025-03-07 | 15.29 | $14.01 | 229600 |
| 2025-03-06 | 15.42 | $13.73 | 165800 |
| 2025-03-05 | 15.60 | $13.85 | 578435 |
| 2025-03-04 | 15.79 | $14.14 | 485116 |
| 2025-03-03 | 15.96 | $14.47 | 292500 |
| 2025-02-28 | 16.12 | $14.85 | 284042 |
| 2025-02-27 | 16.25 | $14.83 | 635979 |
| 2025-02-26 | 16.40 | $15.76 | 478465 |
| 2025-02-25 | 16.47 | $15.75 | 521746 |
| 2025-02-24 | 16.54 | $15.99 | 648631 |
| 2025-02-21 | 16.60 | $16.02 | 403715 |
| 2025-02-20 | 16.66 | $16.33 | 432967 |
| 2025-02-19 | 16.70 | $16.39 | 400741 |
| 2025-02-18 | 16.73 | $16.40 | 808995 |
| 2025-02-14 | 16.77 | $16.12 | 637937 |
| 2025-02-13 | 16.83 | $16.12 | 314700 |
| 2025-02-12 | 16.91 | $15.91 | 550605 |
| 2025-02-11 | 17.01 | $16.25 | 582145 |
| 2025-02-10 | 17.09 | $16.20 | 481900 |
| 2025-02-07 | 17.19 | $16.04 | 679410 |
| 2025-02-06 | 17.31 | $15.82 | 1.6M |
| 2025-02-05 | 17.46 | $17.18 | 163800 |
| 2025-02-04 | 17.49 | $17.45 | 246532 |
| 2025-02-03 | 17.50 | $17.55 | 198441 |
| 2025-01-31 | 17.49 | $17.80 | 84200 |
| 2025-01-30 | 17.46 | $17.81 | 120100 |
| 2025-01-29 | 17.43 | $17.43 | 147121 |
| 2025-01-28 | 17.42 | $17.95 | 200400 |
| 2025-01-27 | 17.37 | $18.08 | 226653 |
| 2025-01-24 | 17.29 | $18.17 | 419831 |
| 2025-01-23 | 17.20 | $18.30 | 197373 |
| 2025-01-22 | 17.09 | $18.02 | 228900 |
| 2025-01-21 | 16.99 | $17.78 | 244600 |
| 2025-01-17 | 16.91 | $17.65 | 139137 |
| 2025-01-16 | 16.83 | $17.61 | 204222 |
| 2025-01-15 | 16.75 | $17.60 | 151386 |
| 2025-01-14 | 16.66 | $17.54 | 158600 |
| 2025-01-13 | 16.56 | $17.24 | 143426 |
| 2025-01-10 | 16.49 | $17.04 | 186300 |
| 2025-01-08 | 16.43 | $17.12 | 150600 |
| 2025-01-07 | 16.36 | $17.21 | 173500 |
| 2025-01-06 | 16.27 | $17.10 | 126229 |
| 2025-01-03 | 16.18 | $17.15 | 186900 |
| 2025-01-02 | 16.08 | $17.07 | 177423 |
| 2024-12-31 | 15.98 | $17.18 | 147100 |
| 2024-12-30 | 15.85 | $16.79 | 181341 |
| 2024-12-27 | 15.75 | $16.46 | 150600 |
| 2024-12-26 | 15.68 | $16.43 | 324600 |
| 2024-12-24 | 15.60 | $15.99 | 79435 |
| 2024-12-23 | 15.56 | $16.02 | 155488 |
| 2024-12-20 | 15.51 | $15.67 | 188287 |
| 2024-12-19 | 15.49 | $15.51 | 232218 |
| 2024-12-18 | 15.49 | $15.62 | 252300 |
| 2024-12-17 | 15.48 | $15.76 | 548404 |
| 2024-12-16 | 15.45 | $15.36 | 305442 |
| 2024-12-13 | 15.46 | $15.41 | 317800 |
| 2024-12-12 | 15.46 | $15.26 | 333733 |
| 2024-12-11 | 15.48 | $15.03 | 310200 |
| 2024-12-10 | 15.53 | $14.67 | 269140 |
| 2024-12-09 | 15.62 | $14.73 | 279045 |
| 2024-12-06 | 15.72 | $14.56 | 377409 |
| 2024-12-05 | 15.84 | $15.10 | 216316 |
| 2024-12-04 | 15.91 | $15.23 | 333354 |
| 2024-12-03 | 15.99 | $15.43 | 582000 |
| 2024-12-02 | 16.04 | $15.39 | 318158 |
| 2024-11-29 | 16.11 | $15.58 | 297121 |
| 2024-11-27 | 16.17 | $15.46 | 345802 |
| 2024-11-26 | 16.24 | $15.64 | 238300 |
| 2024-11-25 | 16.31 | $16.57 | 373005 |
| 2024-11-22 | 16.28 | $16.55 | 271600 |
| 2024-11-21 | 16.25 | $16.63 | 155623 |
| 2024-11-20 | 16.21 | $16.45 | 131100 |
| 2024-11-19 | 16.19 | $16.25 | 109200 |
| 2024-11-18 | 16.18 | $16.27 | 147804 |
| 2024-11-15 | 16.17 | $15.99 | 181546 |
| 2024-11-14 | 16.19 | $16.23 | 180101 |
| 2024-11-13 | 16.19 | $16.25 | 335700 |
| 2024-11-12 | 16.18 | $16.18 | 109532 |
| 2024-11-11 | 16.18 | $16.39 | 121504 |
| 2024-11-08 | 16.16 | $16.31 | 101127 |
| 2024-11-07 | 16.14 | $15.98 | 198300 |
| 2024-11-06 | 16.16 | $15.48 | 278421 |
| 2024-11-05 | 16.23 | $15.28 | 204500 |
| 2024-11-04 | 16.33 | $15.50 | 389861 |
| 2024-11-01 | 16.42 | $15.75 | 145219 |
| 2024-10-31 | 16.49 | $16.10 | 126600 |
| 2024-10-30 | 16.53 | $16.24 | 86431 |
| 2024-10-29 | 16.56 | $16.34 | 202700 |
| 2024-10-28 | 16.58 | $16.65 | 148161 |
| 2024-10-25 | 16.57 | $16.34 | 84700 |
| 2024-10-24 | 16.60 | $16.47 | 106700 |
| 2024-10-23 | 16.61 | $16.30 | 98645 |
| 2024-10-22 | 16.64 | $16.50 | 130665 |
| 2024-10-21 | 16.66 | $16.47 | 106111 |
| 2024-10-18 | 16.68 | $16.55 | 180006 |
| 2024-10-17 | 16.69 | $16.73 | 143549 |
| 2024-10-16 | 16.69 | $16.22 | 137139 |
| 2024-10-15 | 16.74 | $16.34 | 206442 |
| 2024-10-14 | 16.78 | $16.96 | 113333 |
| 2024-10-11 | 16.76 | $16.93 | 128120 |
| 2024-10-10 | 16.74 | $16.83 | 137021 |
| 2024-10-09 | 16.74 | $16.88 | 100200 |
| 2024-10-08 | 16.72 | $16.61 | 84841 |
| 2024-10-07 | 16.73 | $16.68 | 101400 |
| 2024-10-04 | 16.74 | $16.57 | 187400 |
| 2024-10-03 | 16.75 | $16.60 | 244100 |
| 2024-10-02 | 16.77 | $16.48 | 115800 |
| 2024-10-01 | 16.80 | $16.22 | 116282 |
| 2024-09-30 | 16.86 | $16.00 | 381800 |
| 2024-09-27 | 16.95 | $16.37 | 165632 |
| 2024-09-26 | 17.01 | $16.10 | 159700 |
| 2024-09-25 | 17.11 | $16.30 | 88800 |
| 2024-09-24 | 17.20 | $16.35 | 59131 |
| 2024-09-23 | 17.29 | $16.52 | 255932 |
| 2024-09-20 | 17.37 | $16.56 | 239600 |
| 2024-09-19 | 17.45 | $16.51 | 270225 |
| 2024-09-18 | 17.55 | $16.54 | 145900 |
| 2024-09-17 | 17.66 | $16.57 | 224700 |
| 2024-09-16 | 17.77 | $16.55 | 110800 |
| 2024-09-13 | 17.90 | $16.54 | 233120 |
| 2024-09-12 | 18.04 | $16.59 | 378637 |
| 2024-09-11 | 18.19 | $16.37 | 355410 |
| 2024-09-10 | 18.39 | $16.71 | 256300 |
| 2024-09-09 | 18.56 | $16.50 | 350522 |
| 2024-09-06 | 18.78 | $16.25 | 2.1M |
| 2024-09-05 | 19.05 | $16.86 | 352927 |
| 2024-09-04 | 19.28 | $17.44 | 492338 |
| 2024-09-03 | 19.47 | $19.10 | 104644 |
| 2024-08-30 | 19.51 | $19.32 | 69549 |
| 2024-08-29 | 19.53 | $19.09 | 70100 |
| 2024-08-28 | 19.57 | $18.77 | 115026 |
| 2024-08-27 | 19.66 | $19.01 | 178713 |
| 2024-08-26 | 19.73 | $20.45 | 281400 |
| 2024-08-23 | 19.65 | $20.54 | 132300 |
| 2024-08-22 | 19.56 | $20.15 | 87104 |
| 2024-08-21 | 19.49 | $20.51 | 108500 |
| 2024-08-20 | 19.39 | $20.52 | 106600 |
| 2024-08-19 | 19.27 | $20.61 | 185000 |
| 2024-08-16 | 19.13 | $20.26 | 153979 |
| 2024-08-15 | 19.01 | $19.82 | 150928 |
| 2024-08-14 | 18.92 | $19.50 | 220632 |
| 2024-08-13 | 18.86 | $18.83 | 59023 |
| 2024-08-12 | 18.87 | $18.47 | 62807 |
| 2024-08-09 | 18.91 | $18.83 | 13800 |
| 2024-08-08 | 18.92 | $18.84 | 49200 |
| 2024-08-07 | 18.92 | $18.24 | 36500 |
| 2024-08-06 | 18.99 | $18.10 | 29038 |
| 2024-08-05 | 19.09 | $18.08 | 58804 |
| 2024-08-02 | 19.20 | $18.05 | 117500 |
| 2024-08-01 | 19.32 | $18.90 | 41931 |
| 2024-07-31 | 19.36 | $19.25 | 52600 |
| 2024-07-30 | 19.37 | $18.87 | 48105 |
| 2024-07-29 | 19.42 | $19.05 | 106442 |
| 2024-07-26 | 19.46 | $19.10 | 60812 |
| 2024-07-25 | 19.50 | $19.22 | 30800 |
| 2024-07-24 | 19.53 | $19.20 | 36509 |
| 2024-07-23 | 19.57 | $19.16 | 78600 |
| 2024-07-22 | 19.61 | $19.34 | 173545 |
| 2024-07-19 | 19.64 | $19.56 | 26622 |
| 2024-07-18 | 19.64 | $19.73 | 54203 |
| 2024-07-17 | 19.64 | $19.72 | 47225 |
| 2024-07-16 | 19.63 | $19.96 | 39105 |
| 2024-07-15 | 19.59 | $19.71 | 85444 |
| 2024-07-12 | 19.58 | $20.01 | 67400 |
| 2024-07-11 | 19.53 | $19.93 | 58700 |
| 2024-07-10 | 19.49 | $19.60 | 73700 |
| 2024-07-09 | 19.48 | $19.61 | 40600 |
| 2024-07-08 | 19.47 | $19.74 | 48600 |
| 2024-07-05 | 19.44 | $19.72 | 43421 |
| 2024-07-03 | 19.41 | $20.00 | 45529 |
| 2024-07-02 | 19.35 | $19.73 | 84900 |
| 2024-07-01 | 19.31 | $19.74 | 90212 |
| 2024-06-28 | 19.26 | $19.02 | 40400 |
| 2024-06-27 | 19.29 | $18.81 | 105500 |
| 2024-06-26 | 19.34 | $19.26 | 29200 |
| 2024-06-25 | 19.35 | $19.40 | 69800 |
| 2024-06-24 | 19.34 | $19.69 | 138613 |
| 2024-06-21 | 19.30 | $19.03 | 156907 |
| 2024-06-20 | 19.33 | $19.12 | 74707 |
| 2024-06-18 | 19.35 | $18.87 | 100632 |
| 2024-06-17 | 19.40 | $18.81 | 94300 |
| 2024-06-14 | 19.47 | $18.64 | 401500 |
| 2024-06-13 | 19.55 | $19.30 | 73740 |
| 2024-06-12 | 19.58 | $19.23 | 71400 |
| 2024-06-11 | 19.62 | $19.56 | 80700 |
| 2024-06-10 | 19.62 | $19.60 | 190100 |
| 2024-06-07 | 19.63 | $19.27 | 129440 |
| 2024-06-06 | 19.66 | $19.25 | 79533 |
| 2024-06-05 | 19.71 | $19.22 | 76239 |
| 2024-06-04 | 19.76 | $19.11 | 372100 |
| 2024-06-03 | 19.83 | $19.39 | 95100 |
| 2024-05-31 | 19.87 | $19.23 | 104200 |
| 2024-05-30 | 19.94 | $19.21 | 172876 |
| 2024-05-29 | 20.02 | $19.06 | 267900 |
| 2024-05-28 | 20.12 | $19.21 | 291402 |
| 2024-05-24 | 20.22 | $19.30 | 242800 |
| 2024-05-23 | 20.31 | $20.16 | 477300 |
| 2024-05-22 | 20.33 | $20.23 | 226420 |
| 2024-05-21 | 20.34 | $20.55 | 107544 |
| 2024-05-20 | 20.32 | $20.59 | 223344 |
| 2024-05-17 | 20.29 | $20.70 | 137200 |
| 2024-05-16 | 20.24 | $20.72 | 194200 |
| 2024-05-15 | 20.19 | $20.00 | 169138 |
| 2024-05-14 | 20.21 | $20.00 | 254303 |
| 2024-05-13 | 20.24 | $20.21 | 148201 |
| 2024-05-10 | 20.24 | $20.18 | 84524 |
| 2024-05-09 | 20.25 | $20.19 | 97314 |
| 2024-05-08 | 20.25 | $20.13 | 48231 |
| 2024-05-07 | 20.27 | $20.21 | 107006 |
| 2024-05-06 | 20.27 | $20.62 | 78602 |
| 2024-05-03 | 20.23 | $20.44 | 61828 |
| 2024-05-02 | 20.21 | $20.58 | 98600 |
| 2024-05-01 | 20.17 | $20.42 | 76416 |
| 2024-04-30 | 20.15 | $20.65 | 82524 |
| 2024-04-29 | 20.10 | $20.97 | 109919 |
| 2024-04-26 | 20.00 | $20.70 | 80700 |
| 2024-04-25 | 19.93 | $20.22 | 47418 |
| 2024-04-24 | 19.90 | $20.09 | 71701 |
| 2024-04-23 | 19.88 | $20.28 | 69345 |
| 2024-04-22 | 19.84 | $20.25 | 77800 |
| 2024-04-19 | 19.79 | $20.41 | 41200 |
| 2024-04-18 | 19.73 | $20.18 | 54705 |
| 2024-04-17 | 19.68 | $19.88 | 71037 |
| 2024-04-16 | 19.66 | $19.89 | 68319 |
| 2024-04-15 | 19.64 | $20.27 | 96409 |
| 2024-04-12 | 19.57 | $20.76 | 64266 |
| 2024-04-11 | 19.44 | $20.14 | 67200 |
| 2024-04-10 | 19.37 | $20.39 | 53663 |
| 2024-04-09 | 19.26 | $19.84 | 66900 |
| 2024-04-08 | 19.20 | $19.88 | 95900 |
| 2024-04-05 | 19.13 | $19.53 | 142000 |
| 2024-04-04 | 19.09 | $19.52 | 202415 |
| 2024-04-03 | 19.04 | $19.50 | 152806 |
| 2024-04-02 | 19.00 | $19.41 | 133542 |
| 2024-04-01 | 18.95 | $19.30 | 139906 |
| 2024-03-28 | 18.92 | $19.30 | 194800 |
| 2024-03-27 | 18.87 | $19.04 | 125728 |
| 2024-03-26 | 18.86 | $19.08 | 76800 |
| 2024-03-25 | 18.83 | $18.77 | 116100 |
| 2024-03-22 | 18.84 | $18.57 | 194500 |
| 2024-03-21 | 18.87 | $18.91 | 65707 |
| 2024-03-20 | 18.87 | $19.11 | 138774 |
| 2024-03-19 | 18.84 | $19.25 | 156203 |
| 2024-03-18 | 18.80 | $19.24 | 89121 |
| 2024-03-15 | 18.75 | $19.12 | 68099 |
| 2024-03-14 | 18.71 | $19.25 | 97108 |
| 2024-03-13 | 18.65 | $19.44 | 142339 |
| 2024-03-12 | 18.57 | $18.85 | 110462 |
| 2024-03-11 | 18.54 | $18.46 | 112730 |
| 2024-03-08 | 18.55 | $18.88 | 141300 |
| 2024-03-07 | 18.52 | $19.00 | 137400 |
| 2024-03-06 | 18.46 | $18.75 | 208846 |
| 2024-03-05 | 18.43 | $19.04 | 158205 |
| 2024-03-04 | 18.37 | $18.88 | 154845 |
| 2024-03-01 | 18.32 | $18.55 | 104100 |
| 2024-02-29 | 18.29 | $18.40 | 106100 |
| 2024-02-28 | 18.28 | $18.08 | 310040 |
| 2024-02-27 | 18.30 | $19.58 | 274371 |
| 2024-02-26 | 18.17 | $19.37 | 326300 |
| 2024-02-23 | 18.04 | $19.54 | 232045 |
| 2024-02-22 | 17.88 | $19.50 | 262288 |
| 2024-02-21 | 17.71 | $19.35 | 268522 |
| 2024-02-20 | 17.54 | $18.61 | 473011 |
| 2024-02-16 | 17.43 | $18.29 | 300600 |
| 2024-02-15 | 17.34 | $17.25 | 80500 |
| 2024-02-14 | 17.35 | $17.14 | 65730 |
| 2024-02-13 | 17.37 | $17.27 | 22800 |
| 2024-02-12 | 17.38 | $17.59 | 33103 |
| 2024-02-09 | 17.36 | $17.55 | 16319 |
| 2024-02-08 | 17.34 | $17.70 | 77817 |
| 2024-02-07 | 17.30 | $17.03 | 199001 |
| 2024-02-06 | 17.33 | $17.00 | 107911 |
| 2024-02-05 | 17.36 | $17.36 | 95300 |
| 2024-02-02 | 17.36 | $17.56 | 44112 |
| 2024-02-01 | 17.34 | $17.27 | 36318 |
| 2024-01-31 | 17.35 | $17.89 | 30200 |
| 2024-01-30 | 17.29 | $17.82 | 136024 |
| 2024-01-29 | 17.23 | $18.04 | 93400 |
| 2024-01-26 | 17.15 | $18.10 | 31613 |
| 2024-01-25 | 17.05 | $18.06 | 81617 |
| 2024-01-24 | 16.94 | $17.91 | 45100 |
| 2024-01-23 | 16.84 | $17.85 | 44817 |
| 2024-01-22 | 16.73 | $17.60 | 112000 |
| 2024-01-19 | 16.64 | $17.36 | 172400 |
| 2024-01-18 | 16.57 | $17.24 | 81125 |
| 2024-01-17 | 16.50 | $17.00 | 40424 |
| 2024-01-16 | 16.44 | $16.91 | 32726 |
| 2024-01-12 | 16.40 | $16.99 | 66314 |
| 2024-01-11 | 16.33 | $16.77 | 48100 |
| 2024-01-10 | 16.29 | $16.68 | 158015 |
| 2024-01-09 | 16.25 | $16.37 | 47348 |
| 2024-01-08 | 16.23 | $16.29 | 54626 |
| 2024-01-05 | 16.23 | $16.31 | 71216 |
| 2024-01-04 | 16.22 | $16.24 | 144130 |
| 2024-01-03 | 16.21 | $15.76 | 114000 |
| 2024-01-02 | 16.26 | $15.90 | 246200 |
| 2023-12-29 | 16.30 | $16.49 | 280042 |
| 2023-12-28 | 16.28 | $16.29 | 233000 |
| 2023-12-27 | 16.28 | $15.98 | 131400 |
| 2023-12-26 | 16.31 | $16.31 | 197800 |
| 2023-12-22 | 16.31 | $15.59 | 302800 |
| 2023-12-21 | 16.39 | $14.73 | 237500 |
| 2023-12-20 | 16.56 | $14.84 | 215700 |
| 2023-12-19 | 16.74 | $15.31 | 211700 |
| 2023-12-18 | 16.89 | $15.21 | 176528 |
| 2023-12-15 | 17.07 | $14.96 | 103449 |
| 2023-12-14 | 17.29 | $15.81 | 241300 |
| 2023-12-13 | 17.45 | $16.65 | 49949 |
| 2023-12-12 | 17.53 | $16.64 | 31200 |
| 2023-12-11 | 17.63 | $16.69 | 125393 |
| 2023-12-08 | 17.73 | $17.00 | 63118 |
| 2023-12-07 | 17.80 | $16.99 | 73216 |
| 2023-12-06 | 17.89 | $17.27 | 67700 |
| 2023-12-05 | 17.95 | $17.89 | 5100 |
| 2023-12-04 | 17.96 | $17.86 | 68500 |
| 2023-12-01 | 17.97 | $17.79 | 61700 |
| 2023-11-30 | 17.99 | $17.72 | 53200 |
| 2023-11-29 | 18.02 | $17.85 | 123811 |
| 2023-11-28 | 18.04 | $17.49 | 53229 |
| 2023-11-27 | 18.09 | $17.68 | 58935 |
| 2023-11-24 | 18.14 | $18.21 | 28634 |
| 2023-11-22 | 18.13 | $17.86 | 187433 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.93
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.01
Average
15.51
Maximum
20.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.93 | $13.14 | 323801 |
| 2026-07-20 | 12.90 | $13.09 | 183937 |
| 2026-07-17 | 12.86 | $13.15 | 186068 |
| 2026-07-16 | 12.82 | $12.93 | 276900 |
| 2026-07-15 | 12.80 | $13.09 | 315400 |
| 2026-07-14 | 12.76 | $13.11 | 347327 |
| 2026-07-13 | 12.73 | $12.99 | 349933 |
| 2026-07-10 | 12.70 | $12.80 | 82800 |
| 2026-07-09 | 12.69 | $12.90 | 160910 |
| 2026-07-08 | 12.68 | $12.91 | 295529 |
| 2026-07-07 | 12.67 | $12.79 | 299700 |
| 2026-07-06 | 12.67 | $12.56 | 156565 |
| 2026-07-02 | 12.70 | $12.60 | 352800 |
| 2026-07-01 | 12.73 | $12.72 | 238619 |
| 2026-06-30 | 12.76 | $12.64 | 148708 |
| 2026-06-29 | 12.79 | $12.54 | 237200 |
| 2026-06-26 | 12.84 | $12.73 | 276801 |
| 2026-06-25 | 12.87 | $12.63 | 190846 |
| 2026-06-24 | 12.92 | $12.52 | 441100 |
| 2026-06-23 | 12.98 | $12.58 | 199200 |
| 2026-06-22 | 13.04 | $12.55 | 400022 |
| 2026-06-18 | 13.12 | $12.45 | 675428 |
| 2026-06-17 | 13.21 | $12.47 | 419700 |
| 2026-06-16 | 13.32 | $12.63 | 862200 |
| 2026-06-15 | 13.42 | $12.72 | 1.0M |
| 2026-06-12 | 13.51 | $13.26 | 406202 |
| 2026-06-11 | 13.57 | $13.10 | 243715 |
| 2026-06-10 | 13.64 | $13.43 | 248403 |
| 2026-06-09 | 13.68 | $13.36 | 231800 |
| 2026-06-08 | 13.74 | $13.67 | 293268 |
| 2026-06-05 | 13.76 | $13.45 | 227800 |
| 2026-06-04 | 13.81 | $13.75 | 926407 |
| 2026-06-03 | 13.82 | $13.43 | 365200 |
| 2026-06-02 | 13.87 | $13.39 | 264000 |
| 2026-06-01 | 13.92 | $13.36 | 390925 |
| 2026-05-29 | 13.98 | $13.28 | 198247 |
| 2026-05-28 | 14.05 | $13.46 | 240941 |
| 2026-05-27 | 14.10 | $13.40 | 454500 |
| 2026-05-26 | 14.16 | $13.70 | 318569 |
| 2026-05-22 | 14.19 | $14.05 | 373119 |
| 2026-05-21 | 14.18 | $14.14 | 360849 |
| 2026-05-20 | 14.16 | $14.75 | 814400 |
| 2026-05-19 | 14.07 | $14.91 | 1.1M |
| 2026-05-18 | 13.95 | $14.76 | 726157 |
| 2026-05-15 | 13.84 | $14.45 | 243000 |
| 2026-05-14 | 13.75 | $14.32 | 249633 |
| 2026-05-13 | 13.67 | $14.16 | 338446 |
| 2026-05-12 | 13.60 | $14.23 | 1.1M |
| 2026-05-11 | 13.51 | $14.04 | 410129 |
| 2026-05-08 | 13.43 | $13.75 | 1.0M |
| 2026-05-07 | 13.38 | $13.18 | 792300 |
| 2026-05-06 | 13.37 | $13.39 | 348917 |
| 2026-05-05 | 13.35 | $13.76 | 420100 |
| 2026-05-04 | 13.28 | $13.88 | 432518 |
| 2026-05-01 | 13.20 | $13.78 | 268848 |
| 2026-04-30 | 13.13 | $13.80 | 1.0M |
| 2026-04-29 | 13.06 | $13.79 | 477317 |
| 2026-04-28 | 13.00 | $13.48 | 494700 |
| 2026-04-27 | 12.96 | $13.31 | 707500 |
| 2026-04-24 | 12.95 | $13.04 | 425400 |
| 2026-04-23 | 12.97 | $13.04 | 794200 |
| 2026-04-22 | 13.00 | $12.99 | 709233 |
| 2026-04-21 | 13.03 | $12.90 | 881000 |
| 2026-04-20 | 13.08 | $12.81 | 1.0M |
| 2026-04-17 | 13.14 | $12.75 | 1.7M |
| 2026-04-16 | 13.21 | $12.98 | 2.2M |
| 2026-04-15 | 13.26 | $12.70 | 972290 |
| 2026-04-14 | 13.34 | $12.65 | 1.8M |
| 2026-04-13 | 13.44 | $12.77 | 1.4M |
| 2026-04-10 | 13.53 | $12.65 | 1.1M |
| 2026-04-09 | 13.63 | $12.35 | 1.2M |
| 2026-04-08 | 13.76 | $12.70 | 2.6M |
| 2026-04-07 | 13.87 | $12.63 | 7.7M |
| 2026-04-06 | 13.98 | $14.15 | 270700 |
| 2026-04-02 | 13.95 | $14.06 | 173028 |
| 2026-04-01 | 13.92 | $13.68 | 282410 |
| 2026-03-31 | 13.92 | $14.00 | 479021 |
| 2026-03-30 | 13.89 | $14.41 | 330040 |
| 2026-03-27 | 13.81 | $14.57 | 318958 |
| 2026-03-26 | 13.70 | $14.21 | 361948 |
| 2026-03-25 | 13.63 | $14.01 | 157930 |
| 2026-03-24 | 13.57 | $13.90 | 310000 |
| 2026-03-23 | 13.53 | $13.73 | 458200 |
| 2026-03-20 | 13.49 | $13.81 | 317342 |
| 2026-03-19 | 13.45 | $14.02 | 479882 |
| 2026-03-18 | 13.38 | $13.81 | 310500 |
| 2026-03-17 | 13.34 | $13.49 | 379215 |
| 2026-03-16 | 13.32 | $13.79 | 308143 |
| 2026-03-13 | 13.27 | $13.69 | 708400 |
| 2026-03-12 | 13.23 | $13.43 | 466808 |
| 2026-03-11 | 13.20 | $13.40 | 256937 |
| 2026-03-10 | 13.18 | $13.03 | 109000 |
| 2026-03-09 | 13.19 | $13.26 | 377921 |
| 2026-03-06 | 13.18 | $13.25 | 303319 |
| 2026-03-05 | 13.15 | $13.38 | 505400 |
| 2026-03-04 | 13.11 | $13.01 | 252000 |
| 2026-03-03 | 13.10 | $12.88 | 494009 |
| 2026-03-02 | 13.10 | $12.95 | 466719 |
| 2026-02-27 | 13.08 | $13.02 | 316938 |
| 2026-02-26 | 13.05 | $12.89 | 211500 |
| 2026-02-25 | 13.03 | $13.49 | 634907 |
| 2026-02-24 | 12.93 | $13.34 | 489291 |
| 2026-02-23 | 12.85 | $13.50 | 358586 |
| 2026-02-20 | 12.74 | $13.62 | 353306 |
| 2026-02-19 | 12.60 | $13.57 | 385800 |
| 2026-02-18 | 12.46 | $13.44 | 372932 |
| 2026-02-17 | 12.33 | $13.31 | 277300 |
| 2026-02-13 | 12.19 | $13.10 | 336777 |
| 2026-02-12 | 12.06 | $12.54 | 425795 |
| 2026-02-11 | 11.98 | $13.03 | 275000 |
| 2026-02-10 | 11.84 | $12.54 | 170320 |
| 2026-02-09 | 11.74 | $12.62 | 423600 |
| 2026-02-06 | 11.63 | $12.33 | 302100 |
| 2026-02-05 | 11.54 | $11.95 | 356000 |
| 2026-02-04 | 11.47 | $12.00 | 226400 |
| 2026-02-03 | 11.40 | $11.76 | 155606 |
| 2026-02-02 | 11.35 | $11.62 | 251520 |
| 2026-01-30 | 11.31 | $11.69 | 191045 |
| 2026-01-29 | 11.26 | $11.73 | 562125 |
| 2026-01-28 | 11.20 | $11.40 | 176254 |
| 2026-01-27 | 11.18 | $11.52 | 342420 |
| 2026-01-26 | 11.14 | $11.33 | 317836 |
| 2026-01-23 | 11.11 | $11.43 | 283801 |
| 2026-01-22 | 11.08 | $11.45 | 350600 |
| 2026-01-21 | 11.04 | $11.37 | 278100 |
| 2026-01-20 | 11.01 | $11.06 | 266425 |
| 2026-01-16 | 11.02 | $10.99 | 285536 |
| 2026-01-15 | 11.03 | $11.01 | 341231 |
| 2026-01-14 | 11.04 | $10.94 | 249846 |
| 2026-01-13 | 11.06 | $11.04 | 342800 |
| 2026-01-12 | 11.07 | $10.80 | 430700 |
| 2026-01-09 | 11.12 | $10.83 | 654679 |
| 2026-01-08 | 11.17 | $11.05 | 314940 |
| 2026-01-07 | 11.20 | $10.83 | 311704 |
| 2026-01-06 | 11.26 | $11.01 | 274714 |
| 2026-01-05 | 11.30 | $11.19 | 447700 |
| 2026-01-02 | 11.34 | $11.25 | 204641 |
| 2025-12-31 | 11.38 | $11.04 | 452100 |
| 2025-12-30 | 11.44 | $11.28 | 687620 |
| 2025-12-29 | 11.48 | $11.03 | 571498 |
| 2025-12-26 | 11.55 | $11.15 | 246246 |
| 2025-12-24 | 11.61 | $11.20 | 210440 |
| 2025-12-23 | 11.67 | $11.10 | 338062 |
| 2025-12-22 | 11.74 | $11.12 | 721900 |
| 2025-12-19 | 11.81 | $11.14 | 888943 |
| 2025-12-18 | 11.88 | $11.50 | 308122 |
| 2025-12-17 | 11.92 | $11.64 | 325609 |
| 2025-12-16 | 11.94 | $11.39 | 458900 |
| 2025-12-15 | 12.00 | $11.71 | 495549 |
| 2025-12-12 | 12.02 | $11.77 | 249900 |
| 2025-12-11 | 12.04 | $11.92 | 176500 |
| 2025-12-10 | 12.05 | $12.09 | 344641 |
| 2025-12-09 | 12.04 | $12.22 | 206838 |
| 2025-12-08 | 12.01 | $12.30 | 158945 |
| 2025-12-05 | 11.97 | $12.49 | 287310 |
| 2025-12-04 | 11.91 | $12.42 | 242935 |
| 2025-12-03 | 11.86 | $12.31 | 521649 |
| 2025-12-02 | 11.82 | $12.08 | 441043 |
| 2025-12-01 | 11.79 | $11.86 | 181110 |
| 2025-11-28 | 11.79 | $11.82 | 84200 |
| 2025-11-26 | 11.79 | $11.64 | 610500 |
| 2025-11-25 | 11.82 | $11.29 | 509624 |
| 2025-11-24 | 11.88 | $11.51 | 440300 |
| 2025-11-21 | 11.92 | $11.60 | 1.0M |
| 2025-11-20 | 11.96 | $12.00 | 610000 |
| 2025-11-19 | 11.96 | $12.18 | 525486 |
| 2025-11-18 | 11.94 | $12.09 | 425828 |
| 2025-11-17 | 11.94 | $11.83 | 308600 |
| 2025-11-14 | 11.95 | $12.04 | 328800 |
| 2025-11-13 | 11.95 | $11.94 | 408100 |
| 2025-11-12 | 11.96 | $11.98 | 374900 |
| 2025-11-11 | 11.96 | $11.78 | 356219 |
| 2025-11-10 | 11.99 | $11.51 | 642709 |
| 2025-11-07 | 12.04 | $11.61 | 720900 |
| 2025-11-06 | 12.09 | $12.08 | 307546 |
| 2025-11-05 | 12.10 | $12.00 | 362545 |
| 2025-11-04 | 12.12 | $11.77 | 617572 |
| 2025-11-03 | 12.17 | $12.18 | 284700 |
| 2025-10-31 | 12.18 | $12.00 | 242585 |
| 2025-10-30 | 12.22 | $12.05 | 467415 |
| 2025-10-29 | 12.26 | $12.14 | 363433 |
| 2025-10-28 | 12.29 | $12.30 | 361444 |
| 2025-10-27 | 12.32 | $12.46 | 681300 |
| 2025-10-24 | 12.33 | $12.18 | 189224 |
| 2025-10-23 | 12.37 | $12.16 | 254276 |
| 2025-10-22 | 12.42 | $12.00 | 250546 |
| 2025-10-21 | 12.50 | $11.99 | 298500 |
| 2025-10-20 | 12.58 | $12.04 | 289400 |
| 2025-10-17 | 12.65 | $11.87 | 334192 |
| 2025-10-16 | 12.75 | $12.07 | 358026 |
| 2025-10-15 | 12.84 | $12.27 | 236200 |
| 2025-10-14 | 12.92 | $12.22 | 243200 |
| 2025-10-13 | 13.01 | $12.35 | 353900 |
| 2025-10-10 | 13.09 | $12.25 | 490300 |
| 2025-10-09 | 13.18 | $12.87 | 287470 |
| 2025-10-08 | 13.22 | $13.21 | 443500 |
| 2025-10-07 | 13.23 | $13.13 | 155600 |
| 2025-10-06 | 13.25 | $13.22 | 149200 |
| 2025-10-03 | 13.27 | $13.15 | 261000 |
| 2025-10-02 | 13.29 | $12.98 | 353700 |
| 2025-10-01 | 13.34 | $13.44 | 220708 |
| 2025-09-30 | 13.34 | $13.18 | 234246 |
| 2025-09-29 | 13.38 | $13.29 | 156900 |
| 2025-09-26 | 13.41 | $13.31 | 205500 |
| 2025-09-25 | 13.44 | $13.13 | 151945 |
| 2025-09-24 | 13.50 | $13.27 | 260822 |
| 2025-09-23 | 13.54 | $13.06 | 176300 |
| 2025-09-22 | 13.61 | $12.97 | 247100 |
| 2025-09-19 | 13.69 | $13.09 | 369822 |
| 2025-09-18 | 13.76 | $13.54 | 222004 |
| 2025-09-17 | 13.79 | $13.67 | 392400 |
| 2025-09-16 | 13.81 | $13.58 | 154700 |
| 2025-09-15 | 13.84 | $13.39 | 215321 |
| 2025-09-12 | 13.89 | $13.60 | 288742 |
| 2025-09-11 | 13.93 | $13.64 | 114343 |
| 2025-09-10 | 13.96 | $13.75 | 164900 |
| 2025-09-09 | 13.99 | $13.57 | 222310 |
| 2025-09-08 | 14.04 | $13.80 | 254023 |
| 2025-09-05 | 14.08 | $14.04 | 355600 |
| 2025-09-04 | 14.09 | $14.10 | 201205 |
| 2025-09-03 | 14.10 | $14.13 | 194324 |
| 2025-09-02 | 14.11 | $14.19 | 162750 |
| 2025-08-29 | 14.12 | $14.23 | 285276 |
| 2025-08-28 | 14.13 | $14.27 | 207014 |
| 2025-08-27 | 14.13 | $14.11 | 245167 |
| 2025-08-26 | 14.16 | $13.79 | 107200 |
| 2025-08-25 | 14.22 | $13.92 | 178600 |
| 2025-08-22 | 14.29 | $13.77 | 260291 |
| 2025-08-21 | 14.37 | $13.55 | 249600 |
| 2025-08-20 | 14.48 | $13.94 | 364118 |
| 2025-08-19 | 14.56 | $13.83 | 643000 |
| 2025-08-18 | 14.65 | $14.28 | 218200 |
| 2025-08-15 | 14.70 | $14.38 | 96527 |
| 2025-08-14 | 14.74 | $14.50 | 145547 |
| 2025-08-13 | 14.78 | $14.50 | 253552 |
| 2025-08-12 | 14.81 | $14.40 | 371945 |
| 2025-08-11 | 14.86 | $14.39 | 345260 |
| 2025-08-08 | 14.91 | $14.49 | 656354 |
| 2025-08-07 | 14.95 | $14.81 | 306000 |
| 2025-08-06 | 14.96 | $14.75 | 226326 |
| 2025-08-05 | 14.98 | $14.84 | 223500 |
| 2025-08-04 | 14.99 | $14.69 | 242300 |
| 2025-08-01 | 15.01 | $14.69 | 328900 |
| 2025-07-31 | 15.03 | $15.05 | 250223 |
| 2025-07-30 | 15.01 | $15.24 | 510100 |
| 2025-07-29 | 14.97 | $15.57 | 239600 |
| 2025-07-28 | 14.90 | $15.47 | 396725 |
| 2025-07-25 | 14.83 | $15.08 | 315941 |
| 2025-07-24 | 14.80 | $15.25 | 242300 |
| 2025-07-23 | 14.74 | $15.09 | 361800 |
| 2025-07-22 | 14.70 | $14.74 | 433800 |
| 2025-07-21 | 14.69 | $14.42 | 373200 |
| 2025-07-18 | 14.72 | $14.70 | 251961 |
| 2025-07-17 | 14.72 | $14.72 | 299700 |
| 2025-07-16 | 14.73 | $14.77 | 221900 |
| 2025-07-15 | 14.72 | $14.90 | 287809 |
| 2025-07-14 | 14.71 | $15.11 | 581600 |
| 2025-07-11 | 14.67 | $14.99 | 477533 |
| 2025-07-10 | 14.64 | $14.70 | 509461 |
| 2025-07-09 | 14.63 | $14.46 | 343600 |
| 2025-07-08 | 14.64 | $14.66 | 201000 |
| 2025-07-07 | 14.63 | $14.40 | 319614 |
| 2025-07-03 | 14.63 | $14.75 | 159448 |
| 2025-07-02 | 14.59 | $14.75 | 363500 |
| 2025-07-01 | 14.54 | $14.50 | 210043 |
| 2025-06-30 | 14.51 | $14.44 | 328705 |
| 2025-06-27 | 14.48 | $14.46 | 214800 |
| 2025-06-26 | 14.45 | $14.42 | 183848 |
| 2025-06-25 | 14.41 | $14.34 | 230921 |
| 2025-06-24 | 14.38 | $14.76 | 480500 |
| 2025-06-23 | 14.30 | $15.04 | 322903 |
| 2025-06-20 | 14.19 | $15.35 | 829143 |
| 2025-06-18 | 14.05 | $15.36 | 500035 |
| 2025-06-17 | 13.90 | $15.00 | 607106 |
| 2025-06-16 | 13.78 | $14.70 | 1.4M |
| 2025-06-13 | 13.69 | $14.69 | 983849 |
| 2025-06-12 | 13.59 | $14.42 | 475210 |
| 2025-06-11 | 13.52 | $14.09 | 606900 |
| 2025-06-10 | 13.48 | $13.64 | 479549 |
| 2025-06-09 | 13.49 | $13.42 | 248241 |
| 2025-06-06 | 13.53 | $13.26 | 195714 |
| 2025-06-05 | 13.57 | $13.00 | 329600 |
| 2025-06-04 | 13.65 | $13.01 | 451800 |
| 2025-06-03 | 13.72 | $13.26 | 236319 |
| 2025-06-02 | 13.78 | $13.25 | 351723 |
| 2025-05-30 | 13.83 | $13.32 | 287808 |
| 2025-05-29 | 13.88 | $13.51 | 110243 |
| 2025-05-28 | 13.91 | $13.58 | 187300 |
| 2025-05-27 | 13.94 | $13.50 | 249737 |
| 2025-05-23 | 13.97 | $13.51 | 203200 |
| 2025-05-22 | 14.01 | $13.63 | 306200 |
| 2025-05-21 | 14.03 | $14.52 | 674235 |
| 2025-05-20 | 13.97 | $14.50 | 632900 |
| 2025-05-19 | 13.90 | $14.25 | 633700 |
| 2025-05-16 | 13.85 | $14.20 | 338731 |
| 2025-05-15 | 13.81 | $13.99 | 290800 |
| 2025-05-14 | 13.78 | $14.26 | 283600 |
| 2025-05-13 | 13.72 | $14.33 | 453689 |
| 2025-05-12 | 13.64 | $14.32 | 401448 |
| 2025-05-09 | 13.56 | $13.96 | 549626 |
| 2025-05-08 | 13.52 | $13.46 | 238638 |
| 2025-05-07 | 13.52 | $13.31 | 104900 |
| 2025-05-06 | 13.53 | $13.35 | 160530 |
| 2025-05-05 | 13.54 | $13.36 | 256700 |
| 2025-05-02 | 13.55 | $13.81 | 176500 |
| 2025-05-01 | 13.53 | $13.49 | 149717 |
| 2025-04-30 | 13.54 | $13.43 | 140443 |
| 2025-04-29 | 13.58 | $13.50 | 152009 |
| 2025-04-28 | 13.61 | $13.98 | 106100 |
| 2025-04-25 | 13.61 | $14.04 | 117518 |
| 2025-04-24 | 13.61 | $13.95 | 76200 |
| 2025-04-23 | 13.62 | $13.65 | 119000 |
| 2025-04-22 | 13.67 | $13.46 | 98222 |
| 2025-04-21 | 13.75 | $13.05 | 157100 |
| 2025-04-17 | 13.87 | $13.46 | 116282 |
| 2025-04-16 | 13.97 | $13.17 | 128100 |
| 2025-04-15 | 14.10 | $13.23 | 102332 |
| 2025-04-14 | 14.23 | $13.11 | 467745 |
| 2025-04-11 | 14.39 | $13.14 | 135728 |
| 2025-04-10 | 14.55 | $13.08 | 188535 |
| 2025-04-09 | 14.72 | $13.87 | 684700 |
| 2025-04-08 | 14.82 | $13.30 | 482600 |
| 2025-04-07 | 14.98 | $13.23 | 497246 |
| 2025-04-04 | 15.14 | $13.60 | 489200 |
| 2025-04-03 | 15.28 | $15.25 | 180800 |
| 2025-04-02 | 15.24 | $15.64 | 213501 |
| 2025-04-01 | 15.17 | $15.77 | 158400 |
| 2025-03-31 | 15.07 | $15.55 | 164100 |
| 2025-03-28 | 14.99 | $15.40 | 98400 |
| 2025-03-27 | 14.92 | $15.34 | 88624 |
| 2025-03-26 | 14.85 | $15.27 | 84502 |
| 2025-03-25 | 14.80 | $15.38 | 161300 |
| 2025-03-24 | 14.73 | $15.50 | 170000 |
| 2025-03-21 | 14.66 | $15.20 | 95898 |
| 2025-03-20 | 14.61 | $15.11 | 280000 |
| 2025-03-19 | 14.59 | $15.20 | 119000 |
| 2025-03-18 | 14.56 | $15.00 | 121900 |
| 2025-03-17 | 14.55 | $14.95 | 235044 |
| 2025-03-14 | 14.56 | $14.62 | 698400 |
| 2025-03-13 | 14.60 | $14.30 | 288344 |
| 2025-03-12 | 14.68 | $14.53 | 467300 |
| 2025-03-11 | 14.75 | $14.12 | 196449 |
| 2025-03-10 | 14.87 | $13.87 | 117170 |
| 2025-03-07 | 15.02 | $14.01 | 229600 |
| 2025-03-06 | 15.16 | $13.73 | 165800 |
| 2025-03-05 | 15.35 | $13.85 | 578435 |
| 2025-03-04 | 15.55 | $14.14 | 485116 |
| 2025-03-03 | 15.73 | $14.47 | 292500 |
| 2025-02-28 | 15.90 | $14.85 | 284042 |
| 2025-02-27 | 16.05 | $14.83 | 635979 |
| 2025-02-26 | 16.21 | $15.76 | 478465 |
| 2025-02-25 | 16.29 | $15.75 | 521746 |
| 2025-02-24 | 16.39 | $15.99 | 648631 |
| 2025-02-21 | 16.47 | $16.02 | 403715 |
| 2025-02-20 | 16.56 | $16.33 | 432967 |
| 2025-02-19 | 16.63 | $16.39 | 400741 |
| 2025-02-18 | 16.69 | $16.40 | 808995 |
| 2025-02-14 | 16.77 | $16.12 | 637937 |
| 2025-02-13 | 16.88 | $16.12 | 314700 |
| 2025-02-12 | 16.99 | $15.91 | 550605 |
| 2025-02-11 | 17.14 | $16.25 | 582145 |
| 2025-02-10 | 17.25 | $16.20 | 481900 |
| 2025-02-07 | 17.38 | $16.04 | 679410 |
| 2025-02-06 | 17.52 | $15.82 | 1.6M |
| 2025-02-05 | 17.69 | $17.18 | 163800 |
| 2025-02-04 | 17.73 | $17.45 | 246532 |
| 2025-02-03 | 17.75 | $17.55 | 198441 |
| 2025-01-31 | 17.75 | $17.80 | 84200 |
| 2025-01-30 | 17.73 | $17.81 | 120100 |
| 2025-01-29 | 17.70 | $17.43 | 147121 |
| 2025-01-28 | 17.70 | $17.95 | 200400 |
| 2025-01-27 | 17.65 | $18.08 | 226653 |
| 2025-01-24 | 17.57 | $18.17 | 419831 |
| 2025-01-23 | 17.47 | $18.30 | 197373 |
| 2025-01-22 | 17.35 | $18.02 | 228900 |
| 2025-01-21 | 17.25 | $17.78 | 244600 |
| 2025-01-17 | 17.15 | $17.65 | 139137 |
| 2025-01-16 | 17.06 | $17.61 | 204222 |
| 2025-01-15 | 16.97 | $17.60 | 151386 |
| 2025-01-14 | 16.86 | $17.54 | 158600 |
| 2025-01-13 | 16.75 | $17.24 | 143426 |
| 2025-01-10 | 16.66 | $17.04 | 186300 |
| 2025-01-08 | 16.57 | $17.12 | 150600 |
| 2025-01-07 | 16.47 | $17.21 | 173500 |
| 2025-01-06 | 16.34 | $17.10 | 126229 |
| 2025-01-03 | 16.22 | $17.15 | 186900 |
| 2025-01-02 | 16.08 | $17.07 | 177423 |
| 2024-12-31 | 15.94 | $17.18 | 147100 |
| 2024-12-30 | 15.78 | $16.79 | 181341 |
| 2024-12-27 | 15.65 | $16.46 | 150600 |
| 2024-12-26 | 15.55 | $16.43 | 324600 |
| 2024-12-24 | 15.45 | $15.99 | 79435 |
| 2024-12-23 | 15.40 | $16.02 | 155488 |
| 2024-12-20 | 15.34 | $15.67 | 188287 |
| 2024-12-19 | 15.32 | $15.51 | 232218 |
| 2024-12-18 | 15.32 | $15.62 | 252300 |
| 2024-12-17 | 15.32 | $15.76 | 548404 |
| 2024-12-16 | 15.30 | $15.36 | 305442 |
| 2024-12-13 | 15.32 | $15.41 | 317800 |
| 2024-12-12 | 15.34 | $15.26 | 333733 |
| 2024-12-11 | 15.39 | $15.03 | 310200 |
| 2024-12-10 | 15.46 | $14.67 | 269140 |
| 2024-12-09 | 15.57 | $14.73 | 279045 |
| 2024-12-06 | 15.68 | $14.56 | 377409 |
| 2024-12-05 | 15.82 | $15.10 | 216316 |
| 2024-12-04 | 15.91 | $15.23 | 333354 |
| 2024-12-03 | 15.98 | $15.43 | 582000 |
| 2024-12-02 | 16.04 | $15.39 | 318158 |
| 2024-11-29 | 16.10 | $15.58 | 297121 |
| 2024-11-27 | 16.14 | $15.46 | 345802 |
| 2024-11-26 | 16.20 | $15.64 | 238300 |
| 2024-11-25 | 16.25 | $16.57 | 373005 |
| 2024-11-22 | 16.21 | $16.55 | 271600 |
| 2024-11-21 | 16.17 | $16.63 | 155623 |
| 2024-11-20 | 16.12 | $16.45 | 131100 |
| 2024-11-19 | 16.09 | $16.25 | 109200 |
| 2024-11-18 | 16.08 | $16.27 | 147804 |
| 2024-11-15 | 16.07 | $15.99 | 181546 |
| 2024-11-14 | 16.08 | $16.23 | 180101 |
| 2024-11-13 | 16.08 | $16.25 | 335700 |
| 2024-11-12 | 16.07 | $16.18 | 109532 |
| 2024-11-11 | 16.08 | $16.39 | 121504 |
| 2024-11-08 | 16.06 | $16.31 | 101127 |
| 2024-11-07 | 16.05 | $15.98 | 198300 |
| 2024-11-06 | 16.09 | $15.48 | 278421 |
| 2024-11-05 | 16.17 | $15.28 | 204500 |
| 2024-11-04 | 16.28 | $15.50 | 389861 |
| 2024-11-01 | 16.37 | $15.75 | 145219 |
| 2024-10-31 | 16.45 | $16.10 | 126600 |
| 2024-10-30 | 16.49 | $16.24 | 86431 |
| 2024-10-29 | 16.52 | $16.34 | 202700 |
| 2024-10-28 | 16.55 | $16.65 | 148161 |
| 2024-10-25 | 16.54 | $16.34 | 84700 |
| 2024-10-24 | 16.55 | $16.47 | 106700 |
| 2024-10-23 | 16.56 | $16.30 | 98645 |
| 2024-10-22 | 16.58 | $16.50 | 130665 |
| 2024-10-21 | 16.58 | $16.47 | 106111 |
| 2024-10-18 | 16.58 | $16.55 | 180006 |
| 2024-10-17 | 16.58 | $16.73 | 143549 |
| 2024-10-16 | 16.56 | $16.22 | 137139 |
| 2024-10-15 | 16.59 | $16.34 | 206442 |
| 2024-10-14 | 16.61 | $16.96 | 113333 |
| 2024-10-11 | 16.56 | $16.93 | 128120 |
| 2024-10-10 | 16.52 | $16.83 | 137021 |
| 2024-10-09 | 16.49 | $16.88 | 100200 |
| 2024-10-08 | 16.45 | $16.61 | 84841 |
| 2024-10-07 | 16.43 | $16.68 | 101400 |
| 2024-10-04 | 16.41 | $16.57 | 187400 |
| 2024-10-03 | 16.40 | $16.60 | 244100 |
| 2024-10-02 | 16.38 | $16.48 | 115800 |
| 2024-10-01 | 16.38 | $16.22 | 116282 |
| 2024-09-30 | 16.42 | $16.00 | 381800 |
| 2024-09-27 | 16.50 | $16.37 | 165632 |
| 2024-09-26 | 16.55 | $16.10 | 159700 |
| 2024-09-25 | 16.64 | $16.30 | 88800 |
| 2024-09-24 | 16.73 | $16.35 | 59131 |
| 2024-09-23 | 16.83 | $16.52 | 255932 |
| 2024-09-20 | 16.94 | $16.56 | 239600 |
| 2024-09-19 | 17.05 | $16.51 | 270225 |
| 2024-09-18 | 17.20 | $16.54 | 145900 |
| 2024-09-17 | 17.35 | $16.57 | 224700 |
| 2024-09-16 | 17.53 | $16.55 | 110800 |
| 2024-09-13 | 17.72 | $16.54 | 233120 |
| 2024-09-12 | 17.93 | $16.59 | 378637 |
| 2024-09-11 | 18.15 | $16.37 | 355410 |
| 2024-09-10 | 18.40 | $16.71 | 256300 |
| 2024-09-09 | 18.63 | $16.50 | 350522 |
| 2024-09-06 | 18.89 | $16.25 | 2.1M |
| 2024-09-05 | 19.18 | $16.86 | 352927 |
| 2024-09-04 | 19.42 | $17.44 | 492338 |
| 2024-09-03 | 19.62 | $19.10 | 104644 |
| 2024-08-30 | 19.64 | $19.32 | 69549 |
| 2024-08-29 | 19.65 | $19.09 | 70100 |
| 2024-08-28 | 19.67 | $18.77 | 115026 |
| 2024-08-27 | 19.72 | $19.01 | 178713 |
| 2024-08-26 | 19.75 | $20.45 | 281400 |
| 2024-08-23 | 19.64 | $20.54 | 132300 |
| 2024-08-22 | 19.51 | $20.15 | 87104 |
| 2024-08-21 | 19.42 | $20.51 | 108500 |
| 2024-08-20 | 19.28 | $20.52 | 106600 |
| 2024-08-19 | 19.14 | $20.61 | 185000 |
| 2024-08-16 | 18.98 | $20.26 | 153979 |
| 2024-08-15 | 18.86 | $19.82 | 150928 |
| 2024-08-14 | 18.77 | $19.50 | 220632 |
| 2024-08-13 | 18.71 | $18.83 | 59023 |
| 2024-08-12 | 18.73 | $18.47 | 62807 |
| 2024-08-09 | 18.78 | $18.83 | 13800 |
| 2024-08-08 | 18.81 | $18.84 | 49200 |
| 2024-08-07 | 18.84 | $18.24 | 36500 |
| 2024-08-06 | 18.93 | $18.10 | 29038 |
| 2024-08-05 | 19.05 | $18.08 | 58804 |
| 2024-08-02 | 19.17 | $18.05 | 117500 |
| 2024-08-01 | 19.31 | $18.90 | 41931 |
| 2024-07-31 | 19.37 | $19.25 | 52600 |
| 2024-07-30 | 19.40 | $18.87 | 48105 |
| 2024-07-29 | 19.47 | $19.05 | 106442 |
| 2024-07-26 | 19.52 | $19.10 | 60812 |
| 2024-07-25 | 19.56 | $19.22 | 30800 |
| 2024-07-24 | 19.60 | $19.20 | 36509 |
| 2024-07-23 | 19.63 | $19.16 | 78600 |
| 2024-07-22 | 19.68 | $19.34 | 173545 |
| 2024-07-19 | 19.70 | $19.56 | 26622 |
| 2024-07-18 | 19.70 | $19.73 | 54203 |
| 2024-07-17 | 19.68 | $19.72 | 47225 |
| 2024-07-16 | 19.66 | $19.96 | 39105 |
| 2024-07-15 | 19.61 | $19.71 | 85444 |
| 2024-07-12 | 19.58 | $20.01 | 67400 |
| 2024-07-11 | 19.52 | $19.93 | 58700 |
| 2024-07-10 | 19.46 | $19.60 | 73700 |
| 2024-07-09 | 19.44 | $19.61 | 40600 |
| 2024-07-08 | 19.41 | $19.74 | 48600 |
| 2024-07-05 | 19.37 | $19.72 | 43421 |
| 2024-07-03 | 19.33 | $20.00 | 45529 |
| 2024-07-02 | 19.26 | $19.73 | 84900 |
| 2024-07-01 | 19.21 | $19.74 | 90212 |
| 2024-06-28 | 19.15 | $19.02 | 40400 |
| 2024-06-27 | 19.17 | $18.81 | 105500 |
| 2024-06-26 | 19.21 | $19.26 | 29200 |
| 2024-06-25 | 19.20 | $19.40 | 69800 |
| 2024-06-24 | 19.19 | $19.69 | 138613 |
| 2024-06-21 | 19.14 | $19.03 | 156907 |
| 2024-06-20 | 19.17 | $19.12 | 74707 |
| 2024-06-18 | 19.19 | $18.87 | 100632 |
| 2024-06-17 | 19.24 | $18.81 | 94300 |
| 2024-06-14 | 19.31 | $18.64 | 401500 |
| 2024-06-13 | 19.41 | $19.30 | 73740 |
| 2024-06-12 | 19.45 | $19.23 | 71400 |
| 2024-06-11 | 19.49 | $19.56 | 80700 |
| 2024-06-10 | 19.51 | $19.60 | 190100 |
| 2024-06-07 | 19.53 | $19.27 | 129440 |
| 2024-06-06 | 19.58 | $19.25 | 79533 |
| 2024-06-05 | 19.64 | $19.22 | 76239 |
| 2024-06-04 | 19.71 | $19.11 | 372100 |
| 2024-06-03 | 19.79 | $19.39 | 95100 |
| 2024-05-31 | 19.85 | $19.23 | 104200 |
| 2024-05-30 | 19.94 | $19.21 | 172876 |
| 2024-05-29 | 20.03 | $19.06 | 267900 |
| 2024-05-28 | 20.14 | $19.21 | 291402 |
| 2024-05-24 | 20.25 | $19.30 | 242800 |
| 2024-05-23 | 20.36 | $20.16 | 477300 |
| 2024-05-22 | 20.38 | $20.23 | 226420 |
| 2024-05-21 | 20.40 | $20.55 | 107544 |
| 2024-05-20 | 20.38 | $20.59 | 223344 |
| 2024-05-17 | 20.36 | $20.70 | 137200 |
| 2024-05-16 | 20.33 | $20.72 | 194200 |
| 2024-05-15 | 20.29 | $20.00 | 169138 |
| 2024-05-14 | 20.33 | $20.00 | 254303 |
| 2024-05-13 | 20.36 | $20.21 | 148201 |
| 2024-05-10 | 20.37 | $20.18 | 84524 |
| 2024-05-09 | 20.39 | $20.19 | 97314 |
| 2024-05-08 | 20.40 | $20.13 | 48231 |
| 2024-05-07 | 20.42 | $20.21 | 107006 |
| 2024-05-06 | 20.44 | $20.62 | 78602 |
| 2024-05-03 | 20.41 | $20.44 | 61828 |
| 2024-05-02 | 20.39 | $20.58 | 98600 |
| 2024-05-01 | 20.36 | $20.42 | 76416 |
| 2024-04-30 | 20.33 | $20.65 | 82524 |
| 2024-04-29 | 20.28 | $20.97 | 109919 |
| 2024-04-26 | 20.19 | $20.70 | 80700 |
| 2024-04-25 | 20.12 | $20.22 | 47418 |
| 2024-04-24 | 20.09 | $20.09 | 71701 |
| 2024-04-23 | 20.06 | $20.28 | 69345 |
| 2024-04-22 | 20.01 | $20.25 | 77800 |
| 2024-04-19 | 19.96 | $20.41 | 41200 |
| 2024-04-18 | 19.88 | $20.18 | 54705 |
| 2024-04-17 | 19.82 | $19.88 | 71037 |
| 2024-04-16 | 19.79 | $19.89 | 68319 |
| 2024-04-15 | 19.75 | $20.27 | 96409 |
| 2024-04-12 | 19.67 | $20.76 | 64266 |
| 2024-04-11 | 19.54 | $20.14 | 67200 |
| 2024-04-10 | 19.46 | $20.39 | 53663 |
| 2024-04-09 | 19.35 | $19.84 | 66900 |
| 2024-04-08 | 19.29 | $19.88 | 95900 |
| 2024-04-05 | 19.22 | $19.53 | 142000 |
| 2024-04-04 | 19.18 | $19.52 | 202415 |
| 2024-04-03 | 19.13 | $19.50 | 152806 |
| 2024-04-02 | 19.09 | $19.41 | 133542 |
| 2024-04-01 | 19.05 | $19.30 | 139906 |
| 2024-03-28 | 19.02 | $19.30 | 194800 |
| 2024-03-27 | 18.98 | $19.04 | 125728 |
| 2024-03-26 | 18.97 | $19.08 | 76800 |
| 2024-03-25 | 18.95 | $18.77 | 116100 |
| 2024-03-22 | 18.97 | $18.57 | 194500 |
| 2024-03-21 | 19.01 | $18.91 | 65707 |
| 2024-03-20 | 19.02 | $19.11 | 138774 |
| 2024-03-19 | 19.01 | $19.25 | 156203 |
| 2024-03-18 | 18.99 | $19.24 | 89121 |
| 2024-03-15 | 18.96 | $19.12 | 68099 |
| 2024-03-14 | 18.93 | $19.25 | 97108 |
| 2024-03-13 | 18.89 | $19.44 | 142339 |
| 2024-03-12 | 18.81 | $18.85 | 110462 |
| 2024-03-11 | 18.78 | $18.46 | 112730 |
| 2024-03-08 | 18.79 | $18.88 | 141300 |
| 2024-03-07 | 18.75 | $19.00 | 137400 |
| 2024-03-06 | 18.69 | $18.75 | 208846 |
| 2024-03-05 | 18.65 | $19.04 | 158205 |
| 2024-03-04 | 18.57 | $18.88 | 154845 |
| 2024-03-01 | 18.50 | $18.55 | 104100 |
| 2024-02-29 | 18.45 | $18.40 | 106100 |
| 2024-02-28 | 18.42 | $18.08 | 310040 |
| 2024-02-27 | 18.41 | $19.58 | 274371 |
| 2024-02-26 | 18.26 | $19.37 | 326300 |
| 2024-02-23 | 18.12 | $19.54 | 232045 |
| 2024-02-22 | 17.95 | $19.50 | 262288 |
| 2024-02-21 | 17.79 | $19.35 | 268522 |
| 2024-02-20 | 17.63 | $18.61 | 473011 |
| 2024-02-16 | 17.53 | $18.29 | 300600 |
| 2024-02-15 | 17.46 | $17.25 | 80500 |
| 2024-02-14 | 17.49 | $17.14 | 65730 |
| 2024-02-13 | 17.53 | $17.27 | 22800 |
| 2024-02-12 | 17.56 | $17.59 | 33103 |
| 2024-02-09 | 17.55 | $17.55 | 16319 |
| 2024-02-08 | 17.54 | $17.70 | 77817 |
| 2024-02-07 | 17.52 | $17.03 | 199001 |
| 2024-02-06 | 17.55 | $17.00 | 107911 |
| 2024-02-05 | 17.58 | $17.36 | 95300 |
| 2024-02-02 | 17.58 | $17.56 | 44112 |
| 2024-02-01 | 17.55 | $17.27 | 36318 |
| 2024-01-31 | 17.54 | $17.89 | 30200 |
| 2024-01-30 | 17.46 | $17.82 | 136024 |
| 2024-01-29 | 17.38 | $18.04 | 93400 |
| 2024-01-26 | 17.27 | $18.10 | 31613 |
| 2024-01-25 | 17.15 | $18.06 | 81617 |
| 2024-01-24 | 17.02 | $17.91 | 45100 |
| 2024-01-23 | 16.89 | $17.85 | 44817 |
| 2024-01-22 | 16.76 | $17.60 | 112000 |
| 2024-01-19 | 16.64 | $17.36 | 172400 |
| 2024-01-18 | 16.53 | $17.24 | 81125 |
| 2024-01-17 | 16.42 | $17.00 | 40424 |
| 2024-01-16 | 16.32 | $16.91 | 32726 |
| 2024-01-12 | 16.23 | $16.99 | 66314 |
| 2024-01-11 | 16.13 | $16.77 | 48100 |
| 2024-01-10 | 16.05 | $16.68 | 158015 |
| 2024-01-09 | 15.97 | $16.37 | 47348 |
| 2024-01-08 | 15.93 | $16.29 | 54626 |
| 2024-01-05 | 15.91 | $16.31 | 71216 |
| 2024-01-04 | 15.88 | $16.24 | 144130 |
| 2024-01-03 | 15.87 | $15.76 | 114000 |
| 2024-01-02 | 15.91 | $15.90 | 246200 |
| 2023-12-29 | 15.95 | $16.49 | 280042 |
| 2023-12-28 | 15.94 | $16.29 | 233000 |
| 2023-12-27 | 15.96 | $15.98 | 131400 |
| 2023-12-26 | 16.01 | $16.31 | 197800 |
| 2023-12-22 | 16.04 | $15.59 | 302800 |
| 2023-12-21 | 16.14 | $14.73 | 237500 |
| 2023-12-20 | 16.35 | $14.84 | 215700 |
| 2023-12-19 | 16.56 | $15.31 | 211700 |
| 2023-12-18 | 16.74 | $15.21 | 176528 |
| 2023-12-15 | 16.94 | $14.96 | 103449 |
| 2023-12-14 | 17.19 | $15.81 | 241300 |
| 2023-12-13 | 17.36 | $16.65 | 49949 |
| 2023-12-12 | 17.46 | $16.64 | 31200 |
| 2023-12-11 | 17.57 | $16.69 | 125393 |
| 2023-12-08 | 17.67 | $17.00 | 63118 |
| 2023-12-07 | 17.75 | $16.99 | 73216 |
| 2023-12-06 | 17.83 | $17.27 | 67700 |
| 2023-12-05 | 17.90 | $17.89 | 5100 |
| 2023-12-04 | 17.90 | $17.86 | 68500 |
| 2023-12-01 | 17.91 | $17.79 | 61700 |
| 2023-11-30 | 17.92 | $17.72 | 53200 |
| 2023-11-29 | 17.95 | $17.85 | 123811 |
| 2023-11-28 | 17.97 | $17.49 | 53229 |
| 2023-11-27 | 18.03 | $17.68 | 58935 |
| 2023-11-24 | 18.07 | $18.21 | 28634 |
| 2023-11-22 | 18.07 | $17.86 | 187433 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.93
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.86
Average
15.46
Maximum
20.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.93 | $13.14 | 323801 |
| 2026-07-20 | 12.89 | $13.09 | 183937 |
| 2026-07-17 | 12.85 | $13.15 | 186068 |
| 2026-07-16 | 12.80 | $12.93 | 276900 |
| 2026-07-15 | 12.78 | $13.09 | 315400 |
| 2026-07-14 | 12.73 | $13.11 | 347327 |
| 2026-07-13 | 12.66 | $12.99 | 349933 |
| 2026-07-10 | 12.62 | $12.80 | 82800 |
| 2026-07-09 | 12.60 | $12.90 | 160910 |
| 2026-07-08 | 12.56 | $12.91 | 295529 |
| 2026-07-07 | 12.52 | $12.79 | 299700 |
| 2026-07-06 | 12.50 | $12.56 | 156565 |
| 2026-07-02 | 12.52 | $12.60 | 352800 |
| 2026-07-01 | 12.54 | $12.72 | 238619 |
| 2026-06-30 | 12.54 | $12.64 | 148708 |
| 2026-06-29 | 12.55 | $12.54 | 237200 |
| 2026-06-26 | 12.60 | $12.73 | 276801 |
| 2026-06-25 | 12.61 | $12.63 | 190846 |
| 2026-06-24 | 12.65 | $12.52 | 441100 |
| 2026-06-23 | 12.72 | $12.58 | 199200 |
| 2026-06-22 | 12.79 | $12.55 | 400022 |
| 2026-06-18 | 12.88 | $12.45 | 675428 |
| 2026-06-17 | 13.01 | $12.47 | 419700 |
| 2026-06-16 | 13.15 | $12.63 | 862200 |
| 2026-06-15 | 13.29 | $12.72 | 1.0M |
| 2026-06-12 | 13.43 | $13.26 | 406202 |
| 2026-06-11 | 13.48 | $13.10 | 243715 |
| 2026-06-10 | 13.57 | $13.43 | 248403 |
| 2026-06-09 | 13.61 | $13.36 | 231800 |
| 2026-06-08 | 13.66 | $13.67 | 293268 |
| 2026-06-05 | 13.67 | $13.45 | 227800 |
| 2026-06-04 | 13.71 | $13.75 | 926407 |
| 2026-06-03 | 13.71 | $13.43 | 365200 |
| 2026-06-02 | 13.77 | $13.39 | 264000 |
| 2026-06-01 | 13.85 | $13.36 | 390925 |
| 2026-05-29 | 13.94 | $13.28 | 198247 |
| 2026-05-28 | 14.07 | $13.46 | 240941 |
| 2026-05-27 | 14.18 | $13.40 | 454500 |
| 2026-05-26 | 14.32 | $13.70 | 318569 |
| 2026-05-22 | 14.42 | $14.05 | 373119 |
| 2026-05-21 | 14.46 | $14.14 | 360849 |
| 2026-05-20 | 14.48 | $14.75 | 814400 |
| 2026-05-19 | 14.38 | $14.91 | 1.1M |
| 2026-05-18 | 14.22 | $14.76 | 726157 |
| 2026-05-15 | 14.07 | $14.45 | 243000 |
| 2026-05-14 | 13.95 | $14.32 | 249633 |
| 2026-05-13 | 13.84 | $14.16 | 338446 |
| 2026-05-12 | 13.75 | $14.23 | 1.1M |
| 2026-05-11 | 13.63 | $14.04 | 410129 |
| 2026-05-08 | 13.53 | $13.75 | 1.0M |
| 2026-05-07 | 13.47 | $13.18 | 792300 |
| 2026-05-06 | 13.52 | $13.39 | 348917 |
| 2026-05-05 | 13.54 | $13.76 | 420100 |
| 2026-05-04 | 13.47 | $13.88 | 432518 |
| 2026-05-01 | 13.38 | $13.78 | 268848 |
| 2026-04-30 | 13.29 | $13.80 | 1.0M |
| 2026-04-29 | 13.17 | $13.79 | 477317 |
| 2026-04-28 | 13.05 | $13.48 | 494700 |
| 2026-04-27 | 12.97 | $13.31 | 707500 |
| 2026-04-24 | 12.91 | $13.04 | 425400 |
| 2026-04-23 | 12.90 | $13.04 | 794200 |
| 2026-04-22 | 12.89 | $12.99 | 709233 |
| 2026-04-21 | 12.89 | $12.90 | 881000 |
| 2026-04-20 | 12.91 | $12.81 | 1.0M |
| 2026-04-17 | 12.96 | $12.75 | 1.7M |
| 2026-04-16 | 13.02 | $12.98 | 2.2M |
| 2026-04-15 | 13.05 | $12.70 | 972290 |
| 2026-04-14 | 13.14 | $12.65 | 1.8M |
| 2026-04-13 | 13.26 | $12.77 | 1.4M |
| 2026-04-10 | 13.37 | $12.65 | 1.1M |
| 2026-04-09 | 13.53 | $12.35 | 1.2M |
| 2026-04-08 | 13.77 | $12.70 | 2.6M |
| 2026-04-07 | 13.98 | $12.63 | 7.7M |
| 2026-04-06 | 14.24 | $14.15 | 270700 |
| 2026-04-02 | 14.21 | $14.06 | 173028 |
| 2026-04-01 | 14.20 | $13.68 | 282410 |
| 2026-03-31 | 14.26 | $14.00 | 479021 |
| 2026-03-30 | 14.27 | $14.41 | 330040 |
| 2026-03-27 | 14.18 | $14.57 | 318958 |
| 2026-03-26 | 14.05 | $14.21 | 361948 |
| 2026-03-25 | 13.96 | $14.01 | 157930 |
| 2026-03-24 | 13.91 | $13.90 | 310000 |
| 2026-03-23 | 13.86 | $13.73 | 458200 |
| 2026-03-20 | 13.84 | $13.81 | 317342 |
| 2026-03-19 | 13.80 | $14.02 | 479882 |
| 2026-03-18 | 13.70 | $13.81 | 310500 |
| 2026-03-17 | 13.63 | $13.49 | 379215 |
| 2026-03-16 | 13.62 | $13.79 | 308143 |
| 2026-03-13 | 13.53 | $13.69 | 708400 |
| 2026-03-12 | 13.46 | $13.43 | 466808 |
| 2026-03-11 | 13.42 | $13.40 | 256937 |
| 2026-03-10 | 13.38 | $13.03 | 109000 |
| 2026-03-09 | 13.41 | $13.26 | 377921 |
| 2026-03-06 | 13.39 | $13.25 | 303319 |
| 2026-03-05 | 13.37 | $13.38 | 505400 |
| 2026-03-04 | 13.32 | $13.01 | 252000 |
| 2026-03-03 | 13.34 | $12.88 | 494009 |
| 2026-03-02 | 13.38 | $12.95 | 466719 |
| 2026-02-27 | 13.41 | $13.02 | 316938 |
| 2026-02-26 | 13.43 | $12.89 | 211500 |
| 2026-02-25 | 13.47 | $13.49 | 634907 |
| 2026-02-24 | 13.40 | $13.34 | 489291 |
| 2026-02-23 | 13.34 | $13.50 | 358586 |
| 2026-02-20 | 13.23 | $13.62 | 353306 |
| 2026-02-19 | 13.07 | $13.57 | 385800 |
| 2026-02-18 | 12.90 | $13.44 | 372932 |
| 2026-02-17 | 12.72 | $13.31 | 277300 |
| 2026-02-13 | 12.54 | $13.10 | 336777 |
| 2026-02-12 | 12.37 | $12.54 | 425795 |
| 2026-02-11 | 12.29 | $13.03 | 275000 |
| 2026-02-10 | 12.09 | $12.54 | 170320 |
| 2026-02-09 | 11.96 | $12.62 | 423600 |
| 2026-02-06 | 11.80 | $12.33 | 302100 |
| 2026-02-05 | 11.66 | $11.95 | 356000 |
| 2026-02-04 | 11.58 | $12.00 | 226400 |
| 2026-02-03 | 11.48 | $11.76 | 155606 |
| 2026-02-02 | 11.42 | $11.62 | 251520 |
| 2026-01-30 | 11.37 | $11.69 | 191045 |
| 2026-01-29 | 11.30 | $11.73 | 562125 |
| 2026-01-28 | 11.21 | $11.40 | 176254 |
| 2026-01-27 | 11.17 | $11.52 | 342420 |
| 2026-01-26 | 11.11 | $11.33 | 317836 |
| 2026-01-23 | 11.07 | $11.43 | 283801 |
| 2026-01-22 | 11.01 | $11.45 | 350600 |
| 2026-01-21 | 10.94 | $11.37 | 278100 |
| 2026-01-20 | 10.87 | $11.06 | 266425 |
| 2026-01-16 | 10.86 | $10.99 | 285536 |
| 2026-01-15 | 10.86 | $11.01 | 341231 |
| 2026-01-14 | 10.86 | $10.94 | 249846 |
| 2026-01-13 | 10.88 | $11.04 | 342800 |
| 2026-01-12 | 10.88 | $10.80 | 430700 |
| 2026-01-09 | 10.93 | $10.83 | 654679 |
| 2026-01-08 | 10.98 | $11.05 | 314940 |
| 2026-01-07 | 11.00 | $10.83 | 311704 |
| 2026-01-06 | 11.07 | $11.01 | 274714 |
| 2026-01-05 | 11.12 | $11.19 | 447700 |
| 2026-01-02 | 11.14 | $11.25 | 204641 |
| 2025-12-31 | 11.15 | $11.04 | 452100 |
| 2025-12-30 | 11.20 | $11.28 | 687620 |
| 2025-12-29 | 11.22 | $11.03 | 571498 |
| 2025-12-26 | 11.29 | $11.15 | 246246 |
| 2025-12-24 | 11.35 | $11.20 | 210440 |
| 2025-12-23 | 11.41 | $11.10 | 338062 |
| 2025-12-22 | 11.51 | $11.12 | 721900 |
| 2025-12-19 | 11.61 | $11.14 | 888943 |
| 2025-12-18 | 11.73 | $11.50 | 308122 |
| 2025-12-17 | 11.79 | $11.64 | 325609 |
| 2025-12-16 | 11.84 | $11.39 | 458900 |
| 2025-12-15 | 11.94 | $11.71 | 495549 |
| 2025-12-12 | 12.00 | $11.77 | 249900 |
| 2025-12-11 | 12.05 | $11.92 | 176500 |
| 2025-12-10 | 12.08 | $12.09 | 344641 |
| 2025-12-09 | 12.07 | $12.22 | 206838 |
| 2025-12-08 | 12.04 | $12.30 | 158945 |
| 2025-12-05 | 11.99 | $12.49 | 287310 |
| 2025-12-04 | 11.89 | $12.42 | 242935 |
| 2025-12-03 | 11.78 | $12.31 | 521649 |
| 2025-12-02 | 11.69 | $12.08 | 441043 |
| 2025-12-01 | 11.63 | $11.86 | 181110 |
| 2025-11-28 | 11.60 | $11.82 | 84200 |
| 2025-11-26 | 11.59 | $11.64 | 610500 |
| 2025-11-25 | 11.61 | $11.29 | 509624 |
| 2025-11-24 | 11.70 | $11.51 | 440300 |
| 2025-11-21 | 11.77 | $11.60 | 1.0M |
| 2025-11-20 | 11.83 | $12.00 | 610000 |
| 2025-11-19 | 11.82 | $12.18 | 525486 |
| 2025-11-18 | 11.77 | $12.09 | 425828 |
| 2025-11-17 | 11.73 | $11.83 | 308600 |
| 2025-11-14 | 11.74 | $12.04 | 328800 |
| 2025-11-13 | 11.71 | $11.94 | 408100 |
| 2025-11-12 | 11.70 | $11.98 | 374900 |
| 2025-11-11 | 11.69 | $11.78 | 356219 |
| 2025-11-10 | 11.71 | $11.51 | 642709 |
| 2025-11-07 | 11.79 | $11.61 | 720900 |
| 2025-11-06 | 11.88 | $12.08 | 307546 |
| 2025-11-05 | 11.87 | $12.00 | 362545 |
| 2025-11-04 | 11.89 | $11.77 | 617572 |
| 2025-11-03 | 11.95 | $12.18 | 284700 |
| 2025-10-31 | 11.95 | $12.00 | 242585 |
| 2025-10-30 | 11.98 | $12.05 | 467415 |
| 2025-10-29 | 12.01 | $12.14 | 363433 |
| 2025-10-28 | 12.03 | $12.30 | 361444 |
| 2025-10-27 | 12.02 | $12.46 | 681300 |
| 2025-10-24 | 11.98 | $12.18 | 189224 |
| 2025-10-23 | 12.00 | $12.16 | 254276 |
| 2025-10-22 | 12.02 | $12.00 | 250546 |
| 2025-10-21 | 12.08 | $11.99 | 298500 |
| 2025-10-20 | 12.16 | $12.04 | 289400 |
| 2025-10-17 | 12.24 | $11.87 | 334192 |
| 2025-10-16 | 12.38 | $12.07 | 358026 |
| 2025-10-15 | 12.50 | $12.27 | 236200 |
| 2025-10-14 | 12.59 | $12.22 | 243200 |
| 2025-10-13 | 12.72 | $12.35 | 353900 |
| 2025-10-10 | 12.84 | $12.25 | 490300 |
| 2025-10-09 | 13.00 | $12.87 | 287470 |
| 2025-10-08 | 13.06 | $13.21 | 443500 |
| 2025-10-07 | 13.06 | $13.13 | 155600 |
| 2025-10-06 | 13.07 | $13.22 | 149200 |
| 2025-10-03 | 13.07 | $13.15 | 261000 |
| 2025-10-02 | 13.09 | $12.98 | 353700 |
| 2025-10-01 | 13.15 | $13.44 | 220708 |
| 2025-09-30 | 13.13 | $13.18 | 234246 |
| 2025-09-29 | 13.15 | $13.29 | 156900 |
| 2025-09-26 | 13.16 | $13.31 | 205500 |
| 2025-09-25 | 13.17 | $13.13 | 151945 |
| 2025-09-24 | 13.22 | $13.27 | 260822 |
| 2025-09-23 | 13.25 | $13.06 | 176300 |
| 2025-09-22 | 13.33 | $12.97 | 247100 |
| 2025-09-19 | 13.44 | $13.09 | 369822 |
| 2025-09-18 | 13.55 | $13.54 | 222004 |
| 2025-09-17 | 13.58 | $13.67 | 392400 |
| 2025-09-16 | 13.59 | $13.58 | 154700 |
| 2025-09-15 | 13.63 | $13.39 | 215321 |
| 2025-09-12 | 13.71 | $13.60 | 288742 |
| 2025-09-11 | 13.76 | $13.64 | 114343 |
| 2025-09-10 | 13.82 | $13.75 | 164900 |
| 2025-09-09 | 13.86 | $13.57 | 222310 |
| 2025-09-08 | 13.95 | $13.80 | 254023 |
| 2025-09-05 | 14.00 | $14.04 | 355600 |
| 2025-09-04 | 14.01 | $14.10 | 201205 |
| 2025-09-03 | 14.02 | $14.13 | 194324 |
| 2025-09-02 | 14.02 | $14.19 | 162750 |
| 2025-08-29 | 14.00 | $14.23 | 285276 |
| 2025-08-28 | 13.98 | $14.27 | 207014 |
| 2025-08-27 | 13.95 | $14.11 | 245167 |
| 2025-08-26 | 13.95 | $13.79 | 107200 |
| 2025-08-25 | 14.01 | $13.92 | 178600 |
| 2025-08-22 | 14.06 | $13.77 | 260291 |
| 2025-08-21 | 14.16 | $13.55 | 249600 |
| 2025-08-20 | 14.31 | $13.94 | 364118 |
| 2025-08-19 | 14.41 | $13.83 | 643000 |
| 2025-08-18 | 14.55 | $14.28 | 218200 |
| 2025-08-15 | 14.61 | $14.38 | 96527 |
| 2025-08-14 | 14.67 | $14.50 | 145547 |
| 2025-08-13 | 14.71 | $14.50 | 253552 |
| 2025-08-12 | 14.75 | $14.40 | 371945 |
| 2025-08-11 | 14.83 | $14.39 | 345260 |
| 2025-08-08 | 14.92 | $14.49 | 656354 |
| 2025-08-07 | 15.00 | $14.81 | 306000 |
| 2025-08-06 | 15.03 | $14.75 | 226326 |
| 2025-08-05 | 15.07 | $14.84 | 223500 |
| 2025-08-04 | 15.10 | $14.69 | 242300 |
| 2025-08-01 | 15.16 | $14.69 | 328900 |
| 2025-07-31 | 15.24 | $15.05 | 250223 |
| 2025-07-30 | 15.25 | $15.24 | 510100 |
| 2025-07-29 | 15.22 | $15.57 | 239600 |
| 2025-07-28 | 15.11 | $15.47 | 396725 |
| 2025-07-25 | 15.00 | $15.08 | 315941 |
| 2025-07-24 | 14.96 | $15.25 | 242300 |
| 2025-07-23 | 14.88 | $15.09 | 361800 |
| 2025-07-22 | 14.81 | $14.74 | 433800 |
| 2025-07-21 | 14.81 | $14.42 | 373200 |
| 2025-07-18 | 14.87 | $14.70 | 251961 |
| 2025-07-17 | 14.89 | $14.72 | 299700 |
| 2025-07-16 | 14.89 | $14.77 | 221900 |
| 2025-07-15 | 14.89 | $14.90 | 287809 |
| 2025-07-14 | 14.86 | $15.11 | 581600 |
| 2025-07-11 | 14.78 | $14.99 | 477533 |
| 2025-07-10 | 14.71 | $14.70 | 509461 |
| 2025-07-09 | 14.69 | $14.46 | 343600 |
| 2025-07-08 | 14.71 | $14.66 | 201000 |
| 2025-07-07 | 14.70 | $14.40 | 319614 |
| 2025-07-03 | 14.74 | $14.75 | 159448 |
| 2025-07-02 | 14.70 | $14.75 | 363500 |
| 2025-07-01 | 14.66 | $14.50 | 210043 |
| 2025-06-30 | 14.67 | $14.44 | 328705 |
| 2025-06-27 | 14.68 | $14.46 | 214800 |
| 2025-06-26 | 14.69 | $14.42 | 183848 |
| 2025-06-25 | 14.72 | $14.34 | 230921 |
| 2025-06-24 | 14.75 | $14.76 | 480500 |
| 2025-06-23 | 14.71 | $15.04 | 322903 |
| 2025-06-20 | 14.60 | $15.35 | 829143 |
| 2025-06-18 | 14.40 | $15.36 | 500035 |
| 2025-06-17 | 14.16 | $15.00 | 607106 |
| 2025-06-16 | 13.97 | $14.70 | 1.4M |
| 2025-06-13 | 13.80 | $14.69 | 983849 |
| 2025-06-12 | 13.61 | $14.42 | 475210 |
| 2025-06-11 | 13.45 | $14.09 | 606900 |
| 2025-06-10 | 13.33 | $13.64 | 479549 |
| 2025-06-09 | 13.28 | $13.42 | 248241 |
| 2025-06-06 | 13.28 | $13.26 | 195714 |
| 2025-06-05 | 13.31 | $13.00 | 329600 |
| 2025-06-04 | 13.40 | $13.01 | 451800 |
| 2025-06-03 | 13.51 | $13.26 | 236319 |
| 2025-06-02 | 13.58 | $13.25 | 351723 |
| 2025-05-30 | 13.67 | $13.32 | 287808 |
| 2025-05-29 | 13.75 | $13.51 | 110243 |
| 2025-05-28 | 13.81 | $13.58 | 187300 |
| 2025-05-27 | 13.87 | $13.50 | 249737 |
| 2025-05-23 | 13.95 | $13.51 | 203200 |
| 2025-05-22 | 14.04 | $13.63 | 306200 |
| 2025-05-21 | 14.12 | $14.52 | 674235 |
| 2025-05-20 | 14.03 | $14.50 | 632900 |
| 2025-05-19 | 13.92 | $14.25 | 633700 |
| 2025-05-16 | 13.86 | $14.20 | 338731 |
| 2025-05-15 | 13.79 | $13.99 | 290800 |
| 2025-05-14 | 13.75 | $14.26 | 283600 |
| 2025-05-13 | 13.65 | $14.33 | 453689 |
| 2025-05-12 | 13.53 | $14.32 | 401448 |
| 2025-05-09 | 13.38 | $13.96 | 549626 |
| 2025-05-08 | 13.29 | $13.46 | 238638 |
| 2025-05-07 | 13.29 | $13.31 | 104900 |
| 2025-05-06 | 13.33 | $13.35 | 160530 |
| 2025-05-05 | 13.37 | $13.36 | 256700 |
| 2025-05-02 | 13.41 | $13.81 | 176500 |
| 2025-05-01 | 13.36 | $13.49 | 149717 |
| 2025-04-30 | 13.38 | $13.43 | 140443 |
| 2025-04-29 | 13.42 | $13.50 | 152009 |
| 2025-04-28 | 13.45 | $13.98 | 106100 |
| 2025-04-25 | 13.38 | $14.04 | 117518 |
| 2025-04-24 | 13.30 | $13.95 | 76200 |
| 2025-04-23 | 13.22 | $13.65 | 119000 |
| 2025-04-22 | 13.20 | $13.46 | 98222 |
| 2025-04-21 | 13.21 | $13.05 | 157100 |
| 2025-04-17 | 13.32 | $13.46 | 116282 |
| 2025-04-16 | 13.37 | $13.17 | 128100 |
| 2025-04-15 | 13.48 | $13.23 | 102332 |
| 2025-04-14 | 13.61 | $13.11 | 467745 |
| 2025-04-11 | 13.79 | $13.14 | 135728 |
| 2025-04-10 | 13.99 | $13.08 | 188535 |
| 2025-04-09 | 14.24 | $13.87 | 684700 |
| 2025-04-08 | 14.36 | $13.30 | 482600 |
| 2025-04-07 | 14.63 | $13.23 | 497246 |
| 2025-04-04 | 14.96 | $13.60 | 489200 |
| 2025-04-03 | 15.26 | $15.25 | 180800 |
| 2025-04-02 | 15.26 | $15.64 | 213501 |
| 2025-04-01 | 15.18 | $15.77 | 158400 |
| 2025-03-31 | 15.06 | $15.55 | 164100 |
| 2025-03-28 | 14.97 | $15.40 | 98400 |
| 2025-03-27 | 14.90 | $15.34 | 88624 |
| 2025-03-26 | 14.83 | $15.27 | 84502 |
| 2025-03-25 | 14.77 | $15.38 | 161300 |
| 2025-03-24 | 14.67 | $15.50 | 170000 |
| 2025-03-21 | 14.53 | $15.20 | 95898 |
| 2025-03-20 | 14.44 | $15.11 | 280000 |
| 2025-03-19 | 14.35 | $15.20 | 119000 |
| 2025-03-18 | 14.24 | $15.00 | 121900 |
| 2025-03-17 | 14.15 | $14.95 | 235044 |
| 2025-03-14 | 14.06 | $14.62 | 698400 |
| 2025-03-13 | 14.03 | $14.30 | 288344 |
| 2025-03-12 | 14.07 | $14.53 | 467300 |
| 2025-03-11 | 14.07 | $14.12 | 196449 |
| 2025-03-10 | 14.17 | $13.87 | 117170 |
| 2025-03-07 | 14.33 | $14.01 | 229600 |
| 2025-03-06 | 14.50 | $13.73 | 165800 |
| 2025-03-05 | 14.76 | $13.85 | 578435 |
| 2025-03-04 | 15.04 | $14.14 | 485116 |
| 2025-03-03 | 15.31 | $14.47 | 292500 |
| 2025-02-28 | 15.55 | $14.85 | 284042 |
| 2025-02-27 | 15.76 | $14.83 | 635979 |
| 2025-02-26 | 16.01 | $15.76 | 478465 |
| 2025-02-25 | 16.10 | $15.75 | 521746 |
| 2025-02-24 | 16.22 | $15.99 | 648631 |
| 2025-02-21 | 16.30 | $16.02 | 403715 |
| 2025-02-20 | 16.39 | $16.33 | 432967 |
| 2025-02-19 | 16.43 | $16.39 | 400741 |
| 2025-02-18 | 16.47 | $16.40 | 808995 |
| 2025-02-14 | 16.51 | $16.12 | 637937 |
| 2025-02-13 | 16.62 | $16.12 | 314700 |
| 2025-02-12 | 16.74 | $15.91 | 550605 |
| 2025-02-11 | 16.94 | $16.25 | 582145 |
| 2025-02-10 | 17.09 | $16.20 | 481900 |
| 2025-02-07 | 17.28 | $16.04 | 679410 |
| 2025-02-06 | 17.53 | $15.82 | 1.6M |
| 2025-02-05 | 17.86 | $17.18 | 163800 |
| 2025-02-04 | 17.96 | $17.45 | 246532 |
| 2025-02-03 | 18.02 | $17.55 | 198441 |
| 2025-01-31 | 18.07 | $17.80 | 84200 |
| 2025-01-30 | 18.06 | $17.81 | 120100 |
| 2025-01-29 | 18.05 | $17.43 | 147121 |
| 2025-01-28 | 18.12 | $17.95 | 200400 |
| 2025-01-27 | 18.08 | $18.08 | 226653 |
| 2025-01-24 | 18.01 | $18.17 | 419831 |
| 2025-01-23 | 17.90 | $18.30 | 197373 |
| 2025-01-22 | 17.74 | $18.02 | 228900 |
| 2025-01-21 | 17.61 | $17.78 | 244600 |
| 2025-01-17 | 17.51 | $17.65 | 139137 |
| 2025-01-16 | 17.42 | $17.61 | 204222 |
| 2025-01-15 | 17.31 | $17.60 | 151386 |
| 2025-01-14 | 17.19 | $17.54 | 158600 |
| 2025-01-13 | 17.07 | $17.24 | 143426 |
| 2025-01-10 | 16.98 | $17.04 | 186300 |
| 2025-01-08 | 16.91 | $17.12 | 150600 |
| 2025-01-07 | 16.82 | $17.21 | 173500 |
| 2025-01-06 | 16.69 | $17.10 | 126229 |
| 2025-01-03 | 16.56 | $17.15 | 186900 |
| 2025-01-02 | 16.39 | $17.07 | 177423 |
| 2024-12-31 | 16.22 | $17.18 | 147100 |
| 2024-12-30 | 15.99 | $16.79 | 181341 |
| 2024-12-27 | 15.80 | $16.46 | 150600 |
| 2024-12-26 | 15.66 | $16.43 | 324600 |
| 2024-12-24 | 15.50 | $15.99 | 79435 |
| 2024-12-23 | 15.41 | $16.02 | 155488 |
| 2024-12-20 | 15.29 | $15.67 | 188287 |
| 2024-12-19 | 15.24 | $15.51 | 232218 |
| 2024-12-18 | 15.21 | $15.62 | 252300 |
| 2024-12-17 | 15.15 | $15.76 | 548404 |
| 2024-12-16 | 15.06 | $15.36 | 305442 |
| 2024-12-13 | 15.03 | $15.41 | 317800 |
| 2024-12-12 | 15.00 | $15.26 | 333733 |
| 2024-12-11 | 14.99 | $15.03 | 310200 |
| 2024-12-10 | 15.04 | $14.67 | 269140 |
| 2024-12-09 | 15.17 | $14.73 | 279045 |
| 2024-12-06 | 15.31 | $14.56 | 377409 |
| 2024-12-05 | 15.51 | $15.10 | 216316 |
| 2024-12-04 | 15.63 | $15.23 | 333354 |
| 2024-12-03 | 15.74 | $15.43 | 582000 |
| 2024-12-02 | 15.83 | $15.39 | 318158 |
| 2024-11-29 | 15.95 | $15.58 | 297121 |
| 2024-11-27 | 16.04 | $15.46 | 345802 |
| 2024-11-26 | 16.18 | $15.64 | 238300 |
| 2024-11-25 | 16.30 | $16.57 | 373005 |
| 2024-11-22 | 16.24 | $16.55 | 271600 |
| 2024-11-21 | 16.18 | $16.63 | 155623 |
| 2024-11-20 | 16.09 | $16.45 | 131100 |
| 2024-11-19 | 16.03 | $16.25 | 109200 |
| 2024-11-18 | 16.00 | $16.27 | 147804 |
| 2024-11-15 | 15.97 | $15.99 | 181546 |
| 2024-11-14 | 15.98 | $16.23 | 180101 |
| 2024-11-13 | 15.95 | $16.25 | 335700 |
| 2024-11-12 | 15.91 | $16.18 | 109532 |
| 2024-11-11 | 15.88 | $16.39 | 121504 |
| 2024-11-08 | 15.81 | $16.31 | 101127 |
| 2024-11-07 | 15.74 | $15.98 | 198300 |
| 2024-11-06 | 15.73 | $15.48 | 278421 |
| 2024-11-05 | 15.83 | $15.28 | 204500 |
| 2024-11-04 | 15.99 | $15.50 | 389861 |
| 2024-11-01 | 16.13 | $15.75 | 145219 |
| 2024-10-31 | 16.24 | $16.10 | 126600 |
| 2024-10-30 | 16.29 | $16.24 | 86431 |
| 2024-10-29 | 16.33 | $16.34 | 202700 |
| 2024-10-28 | 16.35 | $16.65 | 148161 |
| 2024-10-25 | 16.31 | $16.34 | 84700 |
| 2024-10-24 | 16.33 | $16.47 | 106700 |
| 2024-10-23 | 16.33 | $16.30 | 98645 |
| 2024-10-22 | 16.37 | $16.50 | 130665 |
| 2024-10-21 | 16.37 | $16.47 | 106111 |
| 2024-10-18 | 16.38 | $16.55 | 180006 |
| 2024-10-17 | 16.37 | $16.73 | 143549 |
| 2024-10-16 | 16.33 | $16.22 | 137139 |
| 2024-10-15 | 16.39 | $16.34 | 206442 |
| 2024-10-14 | 16.44 | $16.96 | 113333 |
| 2024-10-11 | 16.37 | $16.93 | 128120 |
| 2024-10-10 | 16.29 | $16.83 | 137021 |
| 2024-10-09 | 16.22 | $16.88 | 100200 |
| 2024-10-08 | 16.14 | $16.61 | 84841 |
| 2024-10-07 | 16.10 | $16.68 | 101400 |
| 2024-10-04 | 16.04 | $16.57 | 187400 |
| 2024-10-03 | 16.01 | $16.60 | 244100 |
| 2024-10-02 | 15.96 | $16.48 | 115800 |
| 2024-10-01 | 15.94 | $16.22 | 116282 |
| 2024-09-30 | 15.97 | $16.00 | 381800 |
| 2024-09-27 | 16.05 | $16.37 | 165632 |
| 2024-09-26 | 16.08 | $16.10 | 159700 |
| 2024-09-25 | 16.18 | $16.30 | 88800 |
| 2024-09-24 | 16.25 | $16.35 | 59131 |
| 2024-09-23 | 16.33 | $16.52 | 255932 |
| 2024-09-20 | 16.39 | $16.56 | 239600 |
| 2024-09-19 | 16.46 | $16.51 | 270225 |
| 2024-09-18 | 16.55 | $16.54 | 145900 |
| 2024-09-17 | 16.66 | $16.57 | 224700 |
| 2024-09-16 | 16.78 | $16.55 | 110800 |
| 2024-09-13 | 16.93 | $16.54 | 233120 |
| 2024-09-12 | 17.12 | $16.59 | 378637 |
| 2024-09-11 | 17.32 | $16.37 | 355410 |
| 2024-09-10 | 17.62 | $16.71 | 256300 |
| 2024-09-09 | 17.89 | $16.50 | 350522 |
| 2024-09-06 | 18.25 | $16.25 | 2.1M |
| 2024-09-05 | 18.73 | $16.86 | 352927 |
| 2024-09-04 | 19.16 | $17.44 | 492338 |
| 2024-09-03 | 19.53 | $19.10 | 104644 |
| 2024-08-30 | 19.61 | $19.32 | 69549 |
| 2024-08-29 | 19.67 | $19.09 | 70100 |
| 2024-08-28 | 19.77 | $18.77 | 115026 |
| 2024-08-27 | 19.96 | $19.01 | 178713 |
| 2024-08-26 | 20.13 | $20.45 | 281400 |
| 2024-08-23 | 20.02 | $20.54 | 132300 |
| 2024-08-22 | 19.87 | $20.15 | 87104 |
| 2024-08-21 | 19.78 | $20.51 | 108500 |
| 2024-08-20 | 19.60 | $20.52 | 106600 |
| 2024-08-19 | 19.38 | $20.61 | 185000 |
| 2024-08-16 | 19.11 | $20.26 | 153979 |
| 2024-08-15 | 18.87 | $19.82 | 150928 |
| 2024-08-14 | 18.68 | $19.50 | 220632 |
| 2024-08-13 | 18.54 | $18.83 | 59023 |
| 2024-08-12 | 18.51 | $18.47 | 62807 |
| 2024-08-09 | 18.56 | $18.83 | 13800 |
| 2024-08-08 | 18.54 | $18.84 | 49200 |
| 2024-08-07 | 18.51 | $18.24 | 36500 |
| 2024-08-06 | 18.61 | $18.10 | 29038 |
| 2024-08-05 | 18.76 | $18.08 | 58804 |
| 2024-08-02 | 18.94 | $18.05 | 117500 |
| 2024-08-01 | 19.15 | $18.90 | 41931 |
| 2024-07-31 | 19.22 | $19.25 | 52600 |
| 2024-07-30 | 19.23 | $18.87 | 48105 |
| 2024-07-29 | 19.32 | $19.05 | 106442 |
| 2024-07-26 | 19.39 | $19.10 | 60812 |
| 2024-07-25 | 19.46 | $19.22 | 30800 |
| 2024-07-24 | 19.51 | $19.20 | 36509 |
| 2024-07-23 | 19.58 | $19.16 | 78600 |
| 2024-07-22 | 19.67 | $19.34 | 173545 |
| 2024-07-19 | 19.73 | $19.56 | 26622 |
| 2024-07-18 | 19.76 | $19.73 | 54203 |
| 2024-07-17 | 19.75 | $19.72 | 47225 |
| 2024-07-16 | 19.74 | $19.96 | 39105 |
| 2024-07-15 | 19.69 | $19.71 | 85444 |
| 2024-07-12 | 19.67 | $20.01 | 67400 |
| 2024-07-11 | 19.59 | $19.93 | 58700 |
| 2024-07-10 | 19.51 | $19.60 | 73700 |
| 2024-07-09 | 19.49 | $19.61 | 40600 |
| 2024-07-08 | 19.47 | $19.74 | 48600 |
| 2024-07-05 | 19.41 | $19.72 | 43421 |
| 2024-07-03 | 19.35 | $20.00 | 45529 |
| 2024-07-02 | 19.21 | $19.73 | 84900 |
| 2024-07-01 | 19.12 | $19.74 | 90212 |
| 2024-06-28 | 19.01 | $19.02 | 40400 |
| 2024-06-27 | 19.03 | $18.81 | 105500 |
| 2024-06-26 | 19.11 | $19.26 | 29200 |
| 2024-06-25 | 19.10 | $19.40 | 69800 |
| 2024-06-24 | 19.06 | $19.69 | 138613 |
| 2024-06-21 | 18.96 | $19.03 | 156907 |
| 2024-06-20 | 18.98 | $19.12 | 74707 |
| 2024-06-18 | 18.99 | $18.87 | 100632 |
| 2024-06-17 | 19.05 | $18.81 | 94300 |
| 2024-06-14 | 19.14 | $18.64 | 401500 |
| 2024-06-13 | 19.28 | $19.30 | 73740 |
| 2024-06-12 | 19.30 | $19.23 | 71400 |
| 2024-06-11 | 19.35 | $19.56 | 80700 |
| 2024-06-10 | 19.33 | $19.60 | 190100 |
| 2024-06-07 | 19.31 | $19.27 | 129440 |
| 2024-06-06 | 19.35 | $19.25 | 79533 |
| 2024-06-05 | 19.40 | $19.22 | 76239 |
| 2024-06-04 | 19.47 | $19.11 | 372100 |
| 2024-06-03 | 19.58 | $19.39 | 95100 |
| 2024-05-31 | 19.65 | $19.23 | 104200 |
| 2024-05-30 | 19.76 | $19.21 | 172876 |
| 2024-05-29 | 19.89 | $19.06 | 267900 |
| 2024-05-28 | 20.08 | $19.21 | 291402 |
| 2024-05-24 | 20.27 | $19.30 | 242800 |
| 2024-05-23 | 20.47 | $20.16 | 477300 |
| 2024-05-22 | 20.51 | $20.23 | 226420 |
| 2024-05-21 | 20.55 | $20.55 | 107544 |
| 2024-05-20 | 20.53 | $20.59 | 223344 |
| 2024-05-17 | 20.50 | $20.70 | 137200 |
| 2024-05-16 | 20.43 | $20.72 | 194200 |
| 2024-05-15 | 20.35 | $20.00 | 169138 |
| 2024-05-14 | 20.41 | $20.00 | 254303 |
| 2024-05-13 | 20.48 | $20.21 | 148201 |
| 2024-05-10 | 20.51 | $20.18 | 84524 |
| 2024-05-09 | 20.55 | $20.19 | 97314 |
| 2024-05-08 | 20.59 | $20.13 | 48231 |
| 2024-05-07 | 20.65 | $20.21 | 107006 |
| 2024-05-06 | 20.70 | $20.62 | 78602 |
| 2024-05-03 | 20.68 | $20.44 | 61828 |
| 2024-05-02 | 20.68 | $20.58 | 98600 |
| 2024-05-01 | 20.65 | $20.42 | 76416 |
| 2024-04-30 | 20.65 | $20.65 | 82524 |
| 2024-04-29 | 20.60 | $20.97 | 109919 |
| 2024-04-26 | 20.47 | $20.70 | 80700 |
| 2024-04-25 | 20.37 | $20.22 | 47418 |
| 2024-04-24 | 20.35 | $20.09 | 71701 |
| 2024-04-23 | 20.36 | $20.28 | 69345 |
| 2024-04-22 | 20.33 | $20.25 | 77800 |
| 2024-04-19 | 20.29 | $20.41 | 41200 |
| 2024-04-18 | 20.21 | $20.18 | 54705 |
| 2024-04-17 | 20.17 | $19.88 | 71037 |
| 2024-04-16 | 20.18 | $19.89 | 68319 |
| 2024-04-15 | 20.19 | $20.27 | 96409 |
| 2024-04-12 | 20.11 | $20.76 | 64266 |
| 2024-04-11 | 19.92 | $20.14 | 67200 |
| 2024-04-10 | 19.82 | $20.39 | 53663 |
| 2024-04-09 | 19.65 | $19.84 | 66900 |
| 2024-04-08 | 19.57 | $19.88 | 95900 |
| 2024-04-05 | 19.47 | $19.53 | 142000 |
| 2024-04-04 | 19.42 | $19.52 | 202415 |
| 2024-04-03 | 19.37 | $19.50 | 152806 |
| 2024-04-02 | 19.30 | $19.41 | 133542 |
| 2024-04-01 | 19.25 | $19.30 | 139906 |
| 2024-03-28 | 19.21 | $19.30 | 194800 |
| 2024-03-27 | 19.16 | $19.04 | 125728 |
| 2024-03-26 | 19.15 | $19.08 | 76800 |
| 2024-03-25 | 19.13 | $18.77 | 116100 |
| 2024-03-22 | 19.18 | $18.57 | 194500 |
| 2024-03-21 | 19.27 | $18.91 | 65707 |
| 2024-03-20 | 19.31 | $19.11 | 138774 |
| 2024-03-19 | 19.30 | $19.25 | 156203 |
| 2024-03-18 | 19.26 | $19.24 | 89121 |
| 2024-03-15 | 19.22 | $19.12 | 68099 |
| 2024-03-14 | 19.19 | $19.25 | 97108 |
| 2024-03-13 | 19.13 | $19.44 | 142339 |
| 2024-03-12 | 19.01 | $18.85 | 110462 |
| 2024-03-11 | 19.00 | $18.46 | 112730 |
| 2024-03-08 | 19.06 | $18.88 | 141300 |
| 2024-03-07 | 19.05 | $19.00 | 137400 |
| 2024-03-06 | 19.00 | $18.75 | 208846 |
| 2024-03-05 | 19.00 | $19.04 | 158205 |
| 2024-03-04 | 18.93 | $18.88 | 154845 |
| 2024-03-01 | 18.88 | $18.55 | 104100 |
| 2024-02-29 | 18.89 | $18.40 | 106100 |
| 2024-02-28 | 18.93 | $18.08 | 310040 |
| 2024-02-27 | 19.04 | $19.58 | 274371 |
| 2024-02-26 | 18.85 | $19.37 | 326300 |
| 2024-02-23 | 18.67 | $19.54 | 232045 |
| 2024-02-22 | 18.42 | $19.50 | 262288 |
| 2024-02-21 | 18.14 | $19.35 | 268522 |
| 2024-02-20 | 17.84 | $18.61 | 473011 |
| 2024-02-16 | 17.65 | $18.29 | 300600 |
| 2024-02-15 | 17.49 | $17.25 | 80500 |
| 2024-02-14 | 17.52 | $17.14 | 65730 |
| 2024-02-13 | 17.58 | $17.27 | 22800 |
| 2024-02-12 | 17.63 | $17.59 | 33103 |
| 2024-02-09 | 17.61 | $17.55 | 16319 |
| 2024-02-08 | 17.60 | $17.70 | 77817 |
| 2024-02-07 | 17.55 | $17.03 | 199001 |
| 2024-02-06 | 17.63 | $17.00 | 107911 |
| 2024-02-05 | 17.73 | $17.36 | 95300 |
| 2024-02-02 | 17.77 | $17.56 | 44112 |
| 2024-02-01 | 17.77 | $17.27 | 36318 |
| 2024-01-31 | 17.83 | $17.89 | 30200 |
| 2024-01-30 | 17.77 | $17.82 | 136024 |
| 2024-01-29 | 17.70 | $18.04 | 93400 |
| 2024-01-26 | 17.58 | $18.10 | 31613 |
| 2024-01-25 | 17.43 | $18.06 | 81617 |
| 2024-01-24 | 17.26 | $17.91 | 45100 |
| 2024-01-23 | 17.09 | $17.85 | 44817 |
| 2024-01-22 | 16.90 | $17.60 | 112000 |
| 2024-01-19 | 16.73 | $17.36 | 172400 |
| 2024-01-18 | 16.59 | $17.24 | 81125 |
| 2024-01-17 | 16.45 | $17.00 | 40424 |
| 2024-01-16 | 16.34 | $16.91 | 32726 |
| 2024-01-12 | 16.23 | $16.99 | 66314 |
| 2024-01-11 | 16.09 | $16.77 | 48100 |
| 2024-01-10 | 15.97 | $16.68 | 158015 |
| 2024-01-09 | 15.86 | $16.37 | 47348 |
| 2024-01-08 | 15.79 | $16.29 | 54626 |
| 2024-01-05 | 15.73 | $16.31 | 71216 |
| 2024-01-04 | 15.66 | $16.24 | 144130 |
| 2024-01-03 | 15.60 | $15.76 | 114000 |
| 2024-01-02 | 15.63 | $15.90 | 246200 |
| 2023-12-29 | 15.64 | $16.49 | 280042 |
| 2023-12-28 | 15.53 | $16.29 | 233000 |
| 2023-12-27 | 15.45 | $15.98 | 131400 |
| 2023-12-26 | 15.43 | $16.31 | 197800 |
| 2023-12-22 | 15.33 | $15.59 | 302800 |
| 2023-12-21 | 15.38 | $14.73 | 237500 |
| 2023-12-20 | 15.63 | $14.84 | 215700 |
| 2023-12-19 | 15.89 | $15.31 | 211700 |
| 2023-12-18 | 16.10 | $15.21 | 176528 |
| 2023-12-15 | 16.37 | $14.96 | 103449 |
| 2023-12-14 | 16.75 | $15.81 | 241300 |
| 2023-12-13 | 17.00 | $16.65 | 49949 |
| 2023-12-12 | 17.12 | $16.64 | 31200 |
| 2023-12-11 | 17.27 | $16.69 | 125393 |
| 2023-12-08 | 17.42 | $17.00 | 63118 |
| 2023-12-07 | 17.55 | $16.99 | 73216 |
| 2023-12-06 | 17.69 | $17.27 | 67700 |
| 2023-12-05 | 17.80 | $17.89 | 5100 |
| 2023-12-04 | 17.80 | $17.86 | 68500 |
| 2023-12-01 | 17.80 | $17.79 | 61700 |
| 2023-11-30 | 17.82 | $17.72 | 53200 |
| 2023-11-29 | 17.86 | $17.85 | 123811 |
| 2023-11-28 | 17.88 | $17.49 | 53229 |
| 2023-11-27 | 17.98 | $17.68 | 58935 |
| 2023-11-24 | 18.05 | $18.21 | 28634 |
| 2023-11-22 | 18.03 | $17.86 | 187433 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.07
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.81
Average
15.46
Maximum
20.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.07 | $13.14 | 323801 |
| 2026-07-20 | 13.03 | $13.09 | 183937 |
| 2026-07-17 | 12.98 | $13.15 | 186068 |
| 2026-07-16 | 12.91 | $12.93 | 276900 |
| 2026-07-15 | 12.89 | $13.09 | 315400 |
| 2026-07-14 | 12.82 | $13.11 | 347327 |
| 2026-07-13 | 12.72 | $12.99 | 349933 |
| 2026-07-10 | 12.65 | $12.80 | 82800 |
| 2026-07-09 | 12.62 | $12.90 | 160910 |
| 2026-07-08 | 12.55 | $12.91 | 295529 |
| 2026-07-07 | 12.47 | $12.79 | 299700 |
| 2026-07-06 | 12.41 | $12.56 | 156565 |
| 2026-07-02 | 12.42 | $12.60 | 352800 |
| 2026-07-01 | 12.42 | $12.72 | 238619 |
| 2026-06-30 | 12.38 | $12.64 | 148708 |
| 2026-06-29 | 12.38 | $12.54 | 237200 |
| 2026-06-26 | 12.40 | $12.73 | 276801 |
| 2026-06-25 | 12.38 | $12.63 | 190846 |
| 2026-06-24 | 12.39 | $12.52 | 441100 |
| 2026-06-23 | 12.45 | $12.58 | 199200 |
| 2026-06-22 | 12.51 | $12.55 | 400022 |
| 2026-06-18 | 12.59 | $12.45 | 675428 |
| 2026-06-17 | 12.73 | $12.47 | 419700 |
| 2026-06-16 | 12.91 | $12.63 | 862200 |
| 2026-06-15 | 13.07 | $12.72 | 1.0M |
| 2026-06-12 | 13.25 | $13.26 | 406202 |
| 2026-06-11 | 13.30 | $13.10 | 243715 |
| 2026-06-10 | 13.41 | $13.43 | 248403 |
| 2026-06-09 | 13.44 | $13.36 | 231800 |
| 2026-06-08 | 13.51 | $13.67 | 293268 |
| 2026-06-05 | 13.50 | $13.45 | 227800 |
| 2026-06-04 | 13.55 | $13.75 | 926407 |
| 2026-06-03 | 13.52 | $13.43 | 365200 |
| 2026-06-02 | 13.59 | $13.39 | 264000 |
| 2026-06-01 | 13.69 | $13.36 | 390925 |
| 2026-05-29 | 13.82 | $13.28 | 198247 |
| 2026-05-28 | 14.01 | $13.46 | 240941 |
| 2026-05-27 | 14.18 | $13.40 | 454500 |
| 2026-05-26 | 14.40 | $13.70 | 318569 |
| 2026-05-22 | 14.57 | $14.05 | 373119 |
| 2026-05-21 | 14.66 | $14.14 | 360849 |
| 2026-05-20 | 14.74 | $14.75 | 814400 |
| 2026-05-19 | 14.63 | $14.91 | 1.1M |
| 2026-05-18 | 14.45 | $14.76 | 726157 |
| 2026-05-15 | 14.26 | $14.45 | 243000 |
| 2026-05-14 | 14.13 | $14.32 | 249633 |
| 2026-05-13 | 14.00 | $14.16 | 338446 |
| 2026-05-12 | 13.89 | $14.23 | 1.1M |
| 2026-05-11 | 13.73 | $14.04 | 410129 |
| 2026-05-08 | 13.60 | $13.75 | 1.0M |
| 2026-05-07 | 13.53 | $13.18 | 792300 |
| 2026-05-06 | 13.61 | $13.39 | 348917 |
| 2026-05-05 | 13.65 | $13.76 | 420100 |
| 2026-05-04 | 13.58 | $13.88 | 432518 |
| 2026-05-01 | 13.45 | $13.78 | 268848 |
| 2026-04-30 | 13.32 | $13.80 | 1.0M |
| 2026-04-29 | 13.16 | $13.79 | 477317 |
| 2026-04-28 | 12.97 | $13.48 | 494700 |
| 2026-04-27 | 12.83 | $13.31 | 707500 |
| 2026-04-24 | 12.73 | $13.04 | 425400 |
| 2026-04-23 | 12.68 | $13.04 | 794200 |
| 2026-04-22 | 12.64 | $12.99 | 709233 |
| 2026-04-21 | 12.60 | $12.90 | 881000 |
| 2026-04-20 | 12.59 | $12.81 | 1.0M |
| 2026-04-17 | 12.61 | $12.75 | 1.7M |
| 2026-04-16 | 12.66 | $12.98 | 2.2M |
| 2026-04-15 | 12.66 | $12.70 | 972290 |
| 2026-04-14 | 12.75 | $12.65 | 1.8M |
| 2026-04-13 | 12.87 | $12.77 | 1.4M |
| 2026-04-10 | 13.00 | $12.65 | 1.1M |
| 2026-04-09 | 13.19 | $12.35 | 1.2M |
| 2026-04-08 | 13.52 | $12.70 | 2.6M |
| 2026-04-07 | 13.82 | $12.63 | 7.7M |
| 2026-04-06 | 14.20 | $14.15 | 270700 |
| 2026-04-02 | 14.18 | $14.06 | 173028 |
| 2026-04-01 | 14.18 | $13.68 | 282410 |
| 2026-03-31 | 14.30 | $14.00 | 479021 |
| 2026-03-30 | 14.33 | $14.41 | 330040 |
| 2026-03-27 | 14.24 | $14.57 | 318958 |
| 2026-03-26 | 14.07 | $14.21 | 361948 |
| 2026-03-25 | 13.97 | $14.01 | 157930 |
| 2026-03-24 | 13.90 | $13.90 | 310000 |
| 2026-03-23 | 13.86 | $13.73 | 458200 |
| 2026-03-20 | 13.85 | $13.81 | 317342 |
| 2026-03-19 | 13.82 | $14.02 | 479882 |
| 2026-03-18 | 13.70 | $13.81 | 310500 |
| 2026-03-17 | 13.62 | $13.49 | 379215 |
| 2026-03-16 | 13.62 | $13.79 | 308143 |
| 2026-03-13 | 13.51 | $13.69 | 708400 |
| 2026-03-12 | 13.42 | $13.43 | 466808 |
| 2026-03-11 | 13.38 | $13.40 | 256937 |
| 2026-03-10 | 13.34 | $13.03 | 109000 |
| 2026-03-09 | 13.40 | $13.26 | 377921 |
| 2026-03-06 | 13.40 | $13.25 | 303319 |
| 2026-03-05 | 13.39 | $13.38 | 505400 |
| 2026-03-04 | 13.34 | $13.01 | 252000 |
| 2026-03-03 | 13.39 | $12.88 | 494009 |
| 2026-03-02 | 13.49 | $12.95 | 466719 |
| 2026-02-27 | 13.58 | $13.02 | 316938 |
| 2026-02-26 | 13.66 | $12.89 | 211500 |
| 2026-02-25 | 13.78 | $13.49 | 634907 |
| 2026-02-24 | 13.74 | $13.34 | 489291 |
| 2026-02-23 | 13.72 | $13.50 | 358586 |
| 2026-02-20 | 13.63 | $13.62 | 353306 |
| 2026-02-19 | 13.47 | $13.57 | 385800 |
| 2026-02-18 | 13.29 | $13.44 | 372932 |
| 2026-02-17 | 13.10 | $13.31 | 277300 |
| 2026-02-13 | 12.89 | $13.10 | 336777 |
| 2026-02-12 | 12.70 | $12.54 | 425795 |
| 2026-02-11 | 12.64 | $13.03 | 275000 |
| 2026-02-10 | 12.40 | $12.54 | 170320 |
| 2026-02-09 | 12.26 | $12.62 | 423600 |
| 2026-02-06 | 12.05 | $12.33 | 302100 |
| 2026-02-05 | 11.89 | $11.95 | 356000 |
| 2026-02-04 | 11.81 | $12.00 | 226400 |
| 2026-02-03 | 11.68 | $11.76 | 155606 |
| 2026-02-02 | 11.61 | $11.62 | 251520 |
| 2026-01-30 | 11.56 | $11.69 | 191045 |
| 2026-01-29 | 11.48 | $11.73 | 562125 |
| 2026-01-28 | 11.36 | $11.40 | 176254 |
| 2026-01-27 | 11.32 | $11.52 | 342420 |
| 2026-01-26 | 11.24 | $11.33 | 317836 |
| 2026-01-23 | 11.19 | $11.43 | 283801 |
| 2026-01-22 | 11.11 | $11.45 | 350600 |
| 2026-01-21 | 11.00 | $11.37 | 278100 |
| 2026-01-20 | 10.89 | $11.06 | 266425 |
| 2026-01-16 | 10.86 | $10.99 | 285536 |
| 2026-01-15 | 10.85 | $11.01 | 341231 |
| 2026-01-14 | 10.83 | $10.94 | 249846 |
| 2026-01-13 | 10.83 | $11.04 | 342800 |
| 2026-01-12 | 10.81 | $10.80 | 430700 |
| 2026-01-09 | 10.86 | $10.83 | 654679 |
| 2026-01-08 | 10.92 | $11.05 | 314940 |
| 2026-01-07 | 10.93 | $10.83 | 311704 |
| 2026-01-06 | 11.01 | $11.01 | 274714 |
| 2026-01-05 | 11.06 | $11.19 | 447700 |
| 2026-01-02 | 11.06 | $11.25 | 204641 |
| 2025-12-31 | 11.05 | $11.04 | 452100 |
| 2025-12-30 | 11.10 | $11.28 | 687620 |
| 2025-12-29 | 11.10 | $11.03 | 571498 |
| 2025-12-26 | 11.18 | $11.15 | 246246 |
| 2025-12-24 | 11.24 | $11.20 | 210440 |
| 2025-12-23 | 11.31 | $11.10 | 338062 |
| 2025-12-22 | 11.42 | $11.12 | 721900 |
| 2025-12-19 | 11.56 | $11.14 | 888943 |
| 2025-12-18 | 11.73 | $11.50 | 308122 |
| 2025-12-17 | 11.81 | $11.64 | 325609 |
| 2025-12-16 | 11.88 | $11.39 | 458900 |
| 2025-12-15 | 12.03 | $11.71 | 495549 |
| 2025-12-12 | 12.12 | $11.77 | 249900 |
| 2025-12-11 | 12.21 | $11.92 | 176500 |
| 2025-12-10 | 12.27 | $12.09 | 344641 |
| 2025-12-09 | 12.28 | $12.22 | 206838 |
| 2025-12-08 | 12.26 | $12.30 | 158945 |
| 2025-12-05 | 12.20 | $12.49 | 287310 |
| 2025-12-04 | 12.07 | $12.42 | 242935 |
| 2025-12-03 | 11.93 | $12.31 | 521649 |
| 2025-12-02 | 11.79 | $12.08 | 441043 |
| 2025-12-01 | 11.70 | $11.86 | 181110 |
| 2025-11-28 | 11.66 | $11.82 | 84200 |
| 2025-11-26 | 11.63 | $11.64 | 610500 |
| 2025-11-25 | 11.64 | $11.29 | 509624 |
| 2025-11-24 | 11.78 | $11.51 | 440300 |
| 2025-11-21 | 11.87 | $11.60 | 1.0M |
| 2025-11-20 | 11.96 | $12.00 | 610000 |
| 2025-11-19 | 11.95 | $12.18 | 525486 |
| 2025-11-18 | 11.87 | $12.09 | 425828 |
| 2025-11-17 | 11.81 | $11.83 | 308600 |
| 2025-11-14 | 11.82 | $12.04 | 328800 |
| 2025-11-13 | 11.77 | $11.94 | 408100 |
| 2025-11-12 | 11.74 | $11.98 | 374900 |
| 2025-11-11 | 11.70 | $11.78 | 356219 |
| 2025-11-10 | 11.71 | $11.51 | 642709 |
| 2025-11-07 | 11.82 | $11.61 | 720900 |
| 2025-11-06 | 11.93 | $12.08 | 307546 |
| 2025-11-05 | 11.91 | $12.00 | 362545 |
| 2025-11-04 | 11.91 | $11.77 | 617572 |
| 2025-11-03 | 11.99 | $12.18 | 284700 |
| 2025-10-31 | 11.97 | $12.00 | 242585 |
| 2025-10-30 | 12.00 | $12.05 | 467415 |
| 2025-10-29 | 12.02 | $12.14 | 363433 |
| 2025-10-28 | 12.03 | $12.30 | 361444 |
| 2025-10-27 | 11.99 | $12.46 | 681300 |
| 2025-10-24 | 11.90 | $12.18 | 189224 |
| 2025-10-23 | 11.89 | $12.16 | 254276 |
| 2025-10-22 | 11.88 | $12.00 | 250546 |
| 2025-10-21 | 11.93 | $11.99 | 298500 |
| 2025-10-20 | 12.00 | $12.04 | 289400 |
| 2025-10-17 | 12.08 | $11.87 | 334192 |
| 2025-10-16 | 12.24 | $12.07 | 358026 |
| 2025-10-15 | 12.38 | $12.27 | 236200 |
| 2025-10-14 | 12.48 | $12.22 | 243200 |
| 2025-10-13 | 12.64 | $12.35 | 353900 |
| 2025-10-10 | 12.79 | $12.25 | 490300 |
| 2025-10-09 | 13.01 | $12.87 | 287470 |
| 2025-10-08 | 13.08 | $13.21 | 443500 |
| 2025-10-07 | 13.06 | $13.13 | 155600 |
| 2025-10-06 | 13.07 | $13.22 | 149200 |
| 2025-10-03 | 13.06 | $13.15 | 261000 |
| 2025-10-02 | 13.07 | $12.98 | 353700 |
| 2025-10-01 | 13.14 | $13.44 | 220708 |
| 2025-09-30 | 13.08 | $13.18 | 234246 |
| 2025-09-29 | 13.09 | $13.29 | 156900 |
| 2025-09-26 | 13.08 | $13.31 | 205500 |
| 2025-09-25 | 13.06 | $13.13 | 151945 |
| 2025-09-24 | 13.11 | $13.27 | 260822 |
| 2025-09-23 | 13.12 | $13.06 | 176300 |
| 2025-09-22 | 13.20 | $12.97 | 247100 |
| 2025-09-19 | 13.34 | $13.09 | 369822 |
| 2025-09-18 | 13.48 | $13.54 | 222004 |
| 2025-09-17 | 13.50 | $13.67 | 392400 |
| 2025-09-16 | 13.50 | $13.58 | 154700 |
| 2025-09-15 | 13.53 | $13.39 | 215321 |
| 2025-09-12 | 13.62 | $13.60 | 288742 |
| 2025-09-11 | 13.68 | $13.64 | 114343 |
| 2025-09-10 | 13.74 | $13.75 | 164900 |
| 2025-09-09 | 13.78 | $13.57 | 222310 |
| 2025-09-08 | 13.89 | $13.80 | 254023 |
| 2025-09-05 | 13.95 | $14.04 | 355600 |
| 2025-09-04 | 13.95 | $14.10 | 201205 |
| 2025-09-03 | 13.94 | $14.13 | 194324 |
| 2025-09-02 | 13.92 | $14.19 | 162750 |
| 2025-08-29 | 13.88 | $14.23 | 285276 |
| 2025-08-28 | 13.82 | $14.27 | 207014 |
| 2025-08-27 | 13.74 | $14.11 | 245167 |
| 2025-08-26 | 13.70 | $13.79 | 107200 |
| 2025-08-25 | 13.75 | $13.92 | 178600 |
| 2025-08-22 | 13.79 | $13.77 | 260291 |
| 2025-08-21 | 13.88 | $13.55 | 249600 |
| 2025-08-20 | 14.07 | $13.94 | 364118 |
| 2025-08-19 | 14.18 | $13.83 | 643000 |
| 2025-08-18 | 14.36 | $14.28 | 218200 |
| 2025-08-15 | 14.43 | $14.38 | 96527 |
| 2025-08-14 | 14.49 | $14.50 | 145547 |
| 2025-08-13 | 14.53 | $14.50 | 253552 |
| 2025-08-12 | 14.58 | $14.40 | 371945 |
| 2025-08-11 | 14.68 | $14.39 | 345260 |
| 2025-08-08 | 14.80 | $14.49 | 656354 |
| 2025-08-07 | 14.91 | $14.81 | 306000 |
| 2025-08-06 | 14.95 | $14.75 | 226326 |
| 2025-08-05 | 15.01 | $14.84 | 223500 |
| 2025-08-04 | 15.06 | $14.69 | 242300 |
| 2025-08-01 | 15.16 | $14.69 | 328900 |
| 2025-07-31 | 15.29 | $15.05 | 250223 |
| 2025-07-30 | 15.32 | $15.24 | 510100 |
| 2025-07-29 | 15.30 | $15.57 | 239600 |
| 2025-07-28 | 15.16 | $15.47 | 396725 |
| 2025-07-25 | 15.02 | $15.08 | 315941 |
| 2025-07-24 | 14.98 | $15.25 | 242300 |
| 2025-07-23 | 14.86 | $15.09 | 361800 |
| 2025-07-22 | 14.77 | $14.74 | 433800 |
| 2025-07-21 | 14.77 | $14.42 | 373200 |
| 2025-07-18 | 14.87 | $14.70 | 251961 |
| 2025-07-17 | 14.90 | $14.72 | 299700 |
| 2025-07-16 | 14.93 | $14.77 | 221900 |
| 2025-07-15 | 14.95 | $14.90 | 287809 |
| 2025-07-14 | 14.92 | $15.11 | 581600 |
| 2025-07-11 | 14.82 | $14.99 | 477533 |
| 2025-07-10 | 14.73 | $14.70 | 509461 |
| 2025-07-09 | 14.72 | $14.46 | 343600 |
| 2025-07-08 | 14.77 | $14.66 | 201000 |
| 2025-07-07 | 14.76 | $14.40 | 319614 |
| 2025-07-03 | 14.84 | $14.75 | 159448 |
| 2025-07-02 | 14.81 | $14.75 | 363500 |
| 2025-07-01 | 14.78 | $14.50 | 210043 |
| 2025-06-30 | 14.81 | $14.44 | 328705 |
| 2025-06-27 | 14.87 | $14.46 | 214800 |
| 2025-06-26 | 14.92 | $14.42 | 183848 |
| 2025-06-25 | 15.00 | $14.34 | 230921 |
| 2025-06-24 | 15.11 | $14.76 | 480500 |
| 2025-06-23 | 15.10 | $15.04 | 322903 |
| 2025-06-20 | 14.99 | $15.35 | 829143 |
| 2025-06-18 | 14.75 | $15.36 | 500035 |
| 2025-06-17 | 14.46 | $15.00 | 607106 |
| 2025-06-16 | 14.20 | $14.70 | 1.4M |
| 2025-06-13 | 13.98 | $14.69 | 983849 |
| 2025-06-12 | 13.72 | $14.42 | 475210 |
| 2025-06-11 | 13.48 | $14.09 | 606900 |
| 2025-06-10 | 13.30 | $13.64 | 479549 |
| 2025-06-09 | 13.22 | $13.42 | 248241 |
| 2025-06-06 | 13.19 | $13.26 | 195714 |
| 2025-06-05 | 13.22 | $13.00 | 329600 |
| 2025-06-04 | 13.33 | $13.01 | 451800 |
| 2025-06-03 | 13.47 | $13.26 | 236319 |
| 2025-06-02 | 13.57 | $13.25 | 351723 |
| 2025-05-30 | 13.68 | $13.32 | 287808 |
| 2025-05-29 | 13.81 | $13.51 | 110243 |
| 2025-05-28 | 13.90 | $13.58 | 187300 |
| 2025-05-27 | 13.99 | $13.50 | 249737 |
| 2025-05-23 | 14.12 | $13.51 | 203200 |
| 2025-05-22 | 14.28 | $13.63 | 306200 |
| 2025-05-21 | 14.43 | $14.52 | 674235 |
| 2025-05-20 | 14.32 | $14.50 | 632900 |
| 2025-05-19 | 14.20 | $14.25 | 633700 |
| 2025-05-16 | 14.13 | $14.20 | 338731 |
| 2025-05-15 | 14.05 | $13.99 | 290800 |
| 2025-05-14 | 14.02 | $14.26 | 283600 |
| 2025-05-13 | 13.90 | $14.33 | 453689 |
| 2025-05-12 | 13.73 | $14.32 | 401448 |
| 2025-05-09 | 13.52 | $13.96 | 549626 |
| 2025-05-08 | 13.38 | $13.46 | 238638 |
| 2025-05-07 | 13.38 | $13.31 | 104900 |
| 2025-05-06 | 13.42 | $13.35 | 160530 |
| 2025-05-05 | 13.47 | $13.36 | 256700 |
| 2025-05-02 | 13.52 | $13.81 | 176500 |
| 2025-05-01 | 13.44 | $13.49 | 149717 |
| 2025-04-30 | 13.46 | $13.43 | 140443 |
| 2025-04-29 | 13.49 | $13.50 | 152009 |
| 2025-04-28 | 13.52 | $13.98 | 106100 |
| 2025-04-25 | 13.41 | $14.04 | 117518 |
| 2025-04-24 | 13.26 | $13.95 | 76200 |
| 2025-04-23 | 13.11 | $13.65 | 119000 |
| 2025-04-22 | 13.03 | $13.46 | 98222 |
| 2025-04-21 | 13.00 | $13.05 | 157100 |
| 2025-04-17 | 13.10 | $13.46 | 116282 |
| 2025-04-16 | 13.11 | $13.17 | 128100 |
| 2025-04-15 | 13.22 | $13.23 | 102332 |
| 2025-04-14 | 13.35 | $13.11 | 467745 |
| 2025-04-11 | 13.55 | $13.14 | 135728 |
| 2025-04-10 | 13.79 | $13.08 | 188535 |
| 2025-04-09 | 14.12 | $13.87 | 684700 |
| 2025-04-08 | 14.27 | $13.30 | 482600 |
| 2025-04-07 | 14.64 | $13.23 | 497246 |
| 2025-04-04 | 15.11 | $13.60 | 489200 |
| 2025-04-03 | 15.57 | $15.25 | 180800 |
| 2025-04-02 | 15.61 | $15.64 | 213501 |
| 2025-04-01 | 15.53 | $15.77 | 158400 |
| 2025-03-31 | 15.38 | $15.55 | 164100 |
| 2025-03-28 | 15.28 | $15.40 | 98400 |
| 2025-03-27 | 15.19 | $15.34 | 88624 |
| 2025-03-26 | 15.10 | $15.27 | 84502 |
| 2025-03-25 | 15.02 | $15.38 | 161300 |
| 2025-03-24 | 14.89 | $15.50 | 170000 |
| 2025-03-21 | 14.69 | $15.20 | 95898 |
| 2025-03-20 | 14.54 | $15.11 | 280000 |
| 2025-03-19 | 14.39 | $15.20 | 119000 |
| 2025-03-18 | 14.19 | $15.00 | 121900 |
| 2025-03-17 | 14.02 | $14.95 | 235044 |
| 2025-03-14 | 13.83 | $14.62 | 698400 |
| 2025-03-13 | 13.72 | $14.30 | 288344 |
| 2025-03-12 | 13.70 | $14.53 | 467300 |
| 2025-03-11 | 13.61 | $14.12 | 196449 |
| 2025-03-10 | 13.65 | $13.87 | 117170 |
| 2025-03-07 | 13.80 | $14.01 | 229600 |
| 2025-03-06 | 13.94 | $13.73 | 165800 |
| 2025-03-05 | 14.22 | $13.85 | 578435 |
| 2025-03-04 | 14.54 | $14.14 | 485116 |
| 2025-03-03 | 14.85 | $14.47 | 292500 |
| 2025-02-28 | 15.14 | $14.85 | 284042 |
| 2025-02-27 | 15.38 | $14.83 | 635979 |
| 2025-02-26 | 15.68 | $15.76 | 478465 |
| 2025-02-25 | 15.77 | $15.75 | 521746 |
| 2025-02-24 | 15.88 | $15.99 | 648631 |
| 2025-02-21 | 15.95 | $16.02 | 403715 |
| 2025-02-20 | 16.04 | $16.33 | 432967 |
| 2025-02-19 | 16.05 | $16.39 | 400741 |
| 2025-02-18 | 16.05 | $16.40 | 808995 |
| 2025-02-14 | 16.05 | $16.12 | 637937 |
| 2025-02-13 | 16.15 | $16.12 | 314700 |
| 2025-02-12 | 16.28 | $15.91 | 550605 |
| 2025-02-11 | 16.51 | $16.25 | 582145 |
| 2025-02-10 | 16.69 | $16.20 | 481900 |
| 2025-02-07 | 16.93 | $16.04 | 679410 |
| 2025-02-06 | 17.28 | $15.82 | 1.6M |
| 2025-02-05 | 17.77 | $17.18 | 163800 |
| 2025-02-04 | 17.93 | $17.45 | 246532 |
| 2025-02-03 | 18.04 | $17.55 | 198441 |
| 2025-01-31 | 18.14 | $17.80 | 84200 |
| 2025-01-30 | 18.17 | $17.81 | 120100 |
| 2025-01-29 | 18.20 | $17.43 | 147121 |
| 2025-01-28 | 18.34 | $17.95 | 200400 |
| 2025-01-27 | 18.35 | $18.08 | 226653 |
| 2025-01-24 | 18.30 | $18.17 | 419831 |
| 2025-01-23 | 18.20 | $18.30 | 197373 |
| 2025-01-22 | 18.04 | $18.02 | 228900 |
| 2025-01-21 | 17.91 | $17.78 | 244600 |
| 2025-01-17 | 17.82 | $17.65 | 139137 |
| 2025-01-16 | 17.75 | $17.61 | 204222 |
| 2025-01-15 | 17.66 | $17.60 | 151386 |
| 2025-01-14 | 17.55 | $17.54 | 158600 |
| 2025-01-13 | 17.42 | $17.24 | 143426 |
| 2025-01-10 | 17.35 | $17.04 | 186300 |
| 2025-01-08 | 17.32 | $17.12 | 150600 |
| 2025-01-07 | 17.24 | $17.21 | 173500 |
| 2025-01-06 | 17.11 | $17.10 | 126229 |
| 2025-01-03 | 16.99 | $17.15 | 186900 |
| 2025-01-02 | 16.80 | $17.07 | 177423 |
| 2024-12-31 | 16.60 | $17.18 | 147100 |
| 2024-12-30 | 16.31 | $16.79 | 181341 |
| 2024-12-27 | 16.08 | $16.46 | 150600 |
| 2024-12-26 | 15.89 | $16.43 | 324600 |
| 2024-12-24 | 15.68 | $15.99 | 79435 |
| 2024-12-23 | 15.55 | $16.02 | 155488 |
| 2024-12-20 | 15.39 | $15.67 | 188287 |
| 2024-12-19 | 15.30 | $15.51 | 232218 |
| 2024-12-18 | 15.25 | $15.62 | 252300 |
| 2024-12-17 | 15.15 | $15.76 | 548404 |
| 2024-12-16 | 15.00 | $15.36 | 305442 |
| 2024-12-13 | 14.94 | $15.41 | 317800 |
| 2024-12-12 | 14.85 | $15.26 | 333733 |
| 2024-12-11 | 14.80 | $15.03 | 310200 |
| 2024-12-10 | 14.82 | $14.67 | 269140 |
| 2024-12-09 | 14.97 | $14.73 | 279045 |
| 2024-12-06 | 15.13 | $14.56 | 377409 |
| 2024-12-05 | 15.39 | $15.10 | 216316 |
| 2024-12-04 | 15.54 | $15.23 | 333354 |
| 2024-12-03 | 15.69 | $15.43 | 582000 |
| 2024-12-02 | 15.81 | $15.39 | 318158 |
| 2024-11-29 | 15.97 | $15.58 | 297121 |
| 2024-11-27 | 16.11 | $15.46 | 345802 |
| 2024-11-26 | 16.31 | $15.64 | 238300 |
| 2024-11-25 | 16.50 | $16.57 | 373005 |
| 2024-11-22 | 16.44 | $16.55 | 271600 |
| 2024-11-21 | 16.36 | $16.63 | 155623 |
| 2024-11-20 | 16.25 | $16.45 | 131100 |
| 2024-11-19 | 16.17 | $16.25 | 109200 |
| 2024-11-18 | 16.13 | $16.27 | 147804 |
| 2024-11-15 | 16.08 | $15.99 | 181546 |
| 2024-11-14 | 16.10 | $16.23 | 180101 |
| 2024-11-13 | 16.06 | $16.25 | 335700 |
| 2024-11-12 | 16.00 | $16.18 | 109532 |
| 2024-11-11 | 15.95 | $16.39 | 121504 |
| 2024-11-08 | 15.83 | $16.31 | 101127 |
| 2024-11-07 | 15.71 | $15.98 | 198300 |
| 2024-11-06 | 15.67 | $15.48 | 278421 |
| 2024-11-05 | 15.79 | $15.28 | 204500 |
| 2024-11-04 | 16.00 | $15.50 | 389861 |
| 2024-11-01 | 16.20 | $15.75 | 145219 |
| 2024-10-31 | 16.35 | $16.10 | 126600 |
| 2024-10-30 | 16.43 | $16.24 | 86431 |
| 2024-10-29 | 16.49 | $16.34 | 202700 |
| 2024-10-28 | 16.53 | $16.65 | 148161 |
| 2024-10-25 | 16.48 | $16.34 | 84700 |
| 2024-10-24 | 16.51 | $16.47 | 106700 |
| 2024-10-23 | 16.51 | $16.30 | 98645 |
| 2024-10-22 | 16.57 | $16.50 | 130665 |
| 2024-10-21 | 16.58 | $16.47 | 106111 |
| 2024-10-18 | 16.60 | $16.55 | 180006 |
| 2024-10-17 | 16.60 | $16.73 | 143549 |
| 2024-10-16 | 16.55 | $16.22 | 137139 |
| 2024-10-15 | 16.65 | $16.34 | 206442 |
| 2024-10-14 | 16.72 | $16.96 | 113333 |
| 2024-10-11 | 16.63 | $16.93 | 128120 |
| 2024-10-10 | 16.52 | $16.83 | 137021 |
| 2024-10-09 | 16.42 | $16.88 | 100200 |
| 2024-10-08 | 16.29 | $16.61 | 84841 |
| 2024-10-07 | 16.21 | $16.68 | 101400 |
| 2024-10-04 | 16.11 | $16.57 | 187400 |
| 2024-10-03 | 16.02 | $16.60 | 244100 |
| 2024-10-02 | 15.91 | $16.48 | 115800 |
| 2024-10-01 | 15.83 | $16.22 | 116282 |
| 2024-09-30 | 15.82 | $16.00 | 381800 |
| 2024-09-27 | 15.89 | $16.37 | 165632 |
| 2024-09-26 | 15.87 | $16.10 | 159700 |
| 2024-09-25 | 15.94 | $16.30 | 88800 |
| 2024-09-24 | 15.97 | $16.35 | 59131 |
| 2024-09-23 | 16.01 | $16.52 | 255932 |
| 2024-09-20 | 16.02 | $16.56 | 239600 |
| 2024-09-19 | 16.03 | $16.51 | 270225 |
| 2024-09-18 | 16.07 | $16.54 | 145900 |
| 2024-09-17 | 16.13 | $16.57 | 224700 |
| 2024-09-16 | 16.21 | $16.55 | 110800 |
| 2024-09-13 | 16.32 | $16.54 | 233120 |
| 2024-09-12 | 16.48 | $16.59 | 378637 |
| 2024-09-11 | 16.68 | $16.37 | 355410 |
| 2024-09-10 | 17.00 | $16.71 | 256300 |
| 2024-09-09 | 17.31 | $16.50 | 350522 |
| 2024-09-06 | 17.76 | $16.25 | 2.1M |
| 2024-09-05 | 18.39 | $16.86 | 352927 |
| 2024-09-04 | 18.98 | $17.44 | 492338 |
| 2024-09-03 | 19.52 | $19.10 | 104644 |
| 2024-08-30 | 19.64 | $19.32 | 69549 |
| 2024-08-29 | 19.73 | $19.09 | 70100 |
| 2024-08-28 | 19.90 | $18.77 | 115026 |
| 2024-08-27 | 20.21 | $19.01 | 178713 |
| 2024-08-26 | 20.51 | $20.45 | 281400 |
| 2024-08-23 | 20.40 | $20.54 | 132300 |
| 2024-08-22 | 20.24 | $20.15 | 87104 |
| 2024-08-21 | 20.16 | $20.51 | 108500 |
| 2024-08-20 | 19.94 | $20.52 | 106600 |
| 2024-08-19 | 19.66 | $20.61 | 185000 |
| 2024-08-16 | 19.29 | $20.26 | 153979 |
| 2024-08-15 | 18.94 | $19.82 | 150928 |
| 2024-08-14 | 18.67 | $19.50 | 220632 |
| 2024-08-13 | 18.43 | $18.83 | 59023 |
| 2024-08-12 | 18.36 | $18.47 | 62807 |
| 2024-08-09 | 18.40 | $18.83 | 13800 |
| 2024-08-08 | 18.33 | $18.84 | 49200 |
| 2024-08-07 | 18.25 | $18.24 | 36500 |
| 2024-08-06 | 18.36 | $18.10 | 29038 |
| 2024-08-05 | 18.53 | $18.08 | 58804 |
| 2024-08-02 | 18.76 | $18.05 | 117500 |
| 2024-08-01 | 19.05 | $18.90 | 41931 |
| 2024-07-31 | 19.13 | $19.25 | 52600 |
| 2024-07-30 | 19.13 | $18.87 | 48105 |
| 2024-07-29 | 19.24 | $19.05 | 106442 |
| 2024-07-26 | 19.33 | $19.10 | 60812 |
| 2024-07-25 | 19.43 | $19.22 | 30800 |
| 2024-07-24 | 19.50 | $19.20 | 36509 |
| 2024-07-23 | 19.60 | $19.16 | 78600 |
| 2024-07-22 | 19.73 | $19.34 | 173545 |
| 2024-07-19 | 19.84 | $19.56 | 26622 |
| 2024-07-18 | 19.89 | $19.73 | 54203 |
| 2024-07-17 | 19.91 | $19.72 | 47225 |
| 2024-07-16 | 19.92 | $19.96 | 39105 |
| 2024-07-15 | 19.86 | $19.71 | 85444 |
| 2024-07-12 | 19.86 | $20.01 | 67400 |
| 2024-07-11 | 19.76 | $19.93 | 58700 |
| 2024-07-10 | 19.67 | $19.60 | 73700 |
| 2024-07-09 | 19.65 | $19.61 | 40600 |
| 2024-07-08 | 19.63 | $19.74 | 48600 |
| 2024-07-05 | 19.56 | $19.72 | 43421 |
| 2024-07-03 | 19.48 | $20.00 | 45529 |
| 2024-07-02 | 19.30 | $19.73 | 84900 |
| 2024-07-01 | 19.16 | $19.74 | 90212 |
| 2024-06-28 | 18.98 | $19.02 | 40400 |
| 2024-06-27 | 19.00 | $18.81 | 105500 |
| 2024-06-26 | 19.10 | $19.26 | 29200 |
| 2024-06-25 | 19.07 | $19.40 | 69800 |
| 2024-06-24 | 19.00 | $19.69 | 138613 |
| 2024-06-21 | 18.83 | $19.03 | 156907 |
| 2024-06-20 | 18.83 | $19.12 | 74707 |
| 2024-06-18 | 18.80 | $18.87 | 100632 |
| 2024-06-17 | 18.86 | $18.81 | 94300 |
| 2024-06-14 | 18.95 | $18.64 | 401500 |
| 2024-06-13 | 19.12 | $19.30 | 73740 |
| 2024-06-12 | 19.13 | $19.23 | 71400 |
| 2024-06-11 | 19.16 | $19.56 | 80700 |
| 2024-06-10 | 19.11 | $19.60 | 190100 |
| 2024-06-07 | 19.03 | $19.27 | 129440 |
| 2024-06-06 | 19.05 | $19.25 | 79533 |
| 2024-06-05 | 19.08 | $19.22 | 76239 |
| 2024-06-04 | 19.13 | $19.11 | 372100 |
| 2024-06-03 | 19.24 | $19.39 | 95100 |
| 2024-05-31 | 19.29 | $19.23 | 104200 |
| 2024-05-30 | 19.41 | $19.21 | 172876 |
| 2024-05-29 | 19.57 | $19.06 | 267900 |
| 2024-05-28 | 19.81 | $19.21 | 291402 |
| 2024-05-24 | 20.06 | $19.30 | 242800 |
| 2024-05-23 | 20.34 | $20.16 | 477300 |
| 2024-05-22 | 20.40 | $20.23 | 226420 |
| 2024-05-21 | 20.46 | $20.55 | 107544 |
| 2024-05-20 | 20.43 | $20.59 | 223344 |
| 2024-05-17 | 20.38 | $20.70 | 137200 |
| 2024-05-16 | 20.28 | $20.72 | 194200 |
| 2024-05-15 | 20.16 | $20.00 | 169138 |
| 2024-05-14 | 20.23 | $20.00 | 254303 |
| 2024-05-13 | 20.32 | $20.21 | 148201 |
| 2024-05-10 | 20.36 | $20.18 | 84524 |
| 2024-05-09 | 20.42 | $20.19 | 97314 |
| 2024-05-08 | 20.49 | $20.13 | 48231 |
| 2024-05-07 | 20.59 | $20.21 | 107006 |
| 2024-05-06 | 20.68 | $20.62 | 78602 |
| 2024-05-03 | 20.66 | $20.44 | 61828 |
| 2024-05-02 | 20.68 | $20.58 | 98600 |
| 2024-05-01 | 20.67 | $20.42 | 76416 |
| 2024-04-30 | 20.69 | $20.65 | 82524 |
| 2024-04-29 | 20.64 | $20.97 | 109919 |
| 2024-04-26 | 20.48 | $20.70 | 80700 |
| 2024-04-25 | 20.36 | $20.22 | 47418 |
| 2024-04-24 | 20.36 | $20.09 | 71701 |
| 2024-04-23 | 20.39 | $20.28 | 69345 |
| 2024-04-22 | 20.37 | $20.25 | 77800 |
| 2024-04-19 | 20.35 | $20.41 | 41200 |
| 2024-04-18 | 20.26 | $20.18 | 54705 |
| 2024-04-17 | 20.23 | $19.88 | 71037 |
| 2024-04-16 | 20.28 | $19.89 | 68319 |
| 2024-04-15 | 20.32 | $20.27 | 96409 |
| 2024-04-12 | 20.25 | $20.76 | 64266 |
| 2024-04-11 | 20.00 | $20.14 | 67200 |
| 2024-04-10 | 19.89 | $20.39 | 53663 |
| 2024-04-09 | 19.67 | $19.84 | 66900 |
| 2024-04-08 | 19.58 | $19.88 | 95900 |
| 2024-04-05 | 19.44 | $19.53 | 142000 |
| 2024-04-04 | 19.38 | $19.52 | 202415 |
| 2024-04-03 | 19.31 | $19.50 | 152806 |
| 2024-04-02 | 19.23 | $19.41 | 133542 |
| 2024-04-01 | 19.16 | $19.30 | 139906 |
| 2024-03-28 | 19.10 | $19.30 | 194800 |
| 2024-03-27 | 19.03 | $19.04 | 125728 |
| 2024-03-26 | 19.02 | $19.08 | 76800 |
| 2024-03-25 | 19.00 | $18.77 | 116100 |
| 2024-03-22 | 19.07 | $18.57 | 194500 |
| 2024-03-21 | 19.21 | $18.91 | 65707 |
| 2024-03-20 | 19.28 | $19.11 | 138774 |
| 2024-03-19 | 19.29 | $19.25 | 156203 |
| 2024-03-18 | 19.26 | $19.24 | 89121 |
| 2024-03-15 | 19.22 | $19.12 | 68099 |
| 2024-03-14 | 19.20 | $19.25 | 97108 |
| 2024-03-13 | 19.13 | $19.44 | 142339 |
| 2024-03-12 | 18.98 | $18.85 | 110462 |
| 2024-03-11 | 18.98 | $18.46 | 112730 |
| 2024-03-08 | 19.10 | $18.88 | 141300 |
| 2024-03-07 | 19.11 | $19.00 | 137400 |
| 2024-03-06 | 19.08 | $18.75 | 208846 |
| 2024-03-05 | 19.11 | $19.04 | 158205 |
| 2024-03-04 | 19.05 | $18.88 | 154845 |
| 2024-03-01 | 19.02 | $18.55 | 104100 |
| 2024-02-29 | 19.08 | $18.40 | 106100 |
| 2024-02-28 | 19.19 | $18.08 | 310040 |
| 2024-02-27 | 19.42 | $19.58 | 274371 |
| 2024-02-26 | 19.21 | $19.37 | 326300 |
| 2024-02-23 | 19.01 | $19.54 | 232045 |
| 2024-02-22 | 18.71 | $19.50 | 262288 |
| 2024-02-21 | 18.34 | $19.35 | 268522 |
| 2024-02-20 | 17.93 | $18.61 | 473011 |
| 2024-02-16 | 17.67 | $18.29 | 300600 |
| 2024-02-15 | 17.45 | $17.25 | 80500 |
| 2024-02-14 | 17.50 | $17.14 | 65730 |
| 2024-02-13 | 17.60 | $17.27 | 22800 |
| 2024-02-12 | 17.68 | $17.59 | 33103 |
| 2024-02-09 | 17.67 | $17.55 | 16319 |
| 2024-02-08 | 17.67 | $17.70 | 77817 |
| 2024-02-07 | 17.62 | $17.03 | 199001 |
| 2024-02-06 | 17.76 | $17.00 | 107911 |
| 2024-02-05 | 17.94 | $17.36 | 95300 |
| 2024-02-02 | 18.04 | $17.56 | 44112 |
| 2024-02-01 | 18.09 | $17.27 | 36318 |
| 2024-01-31 | 18.24 | $17.89 | 30200 |
| 2024-01-30 | 18.21 | $17.82 | 136024 |
| 2024-01-29 | 18.19 | $18.04 | 93400 |
| 2024-01-26 | 18.09 | $18.10 | 31613 |
| 2024-01-25 | 17.93 | $18.06 | 81617 |
| 2024-01-24 | 17.74 | $17.91 | 45100 |
| 2024-01-23 | 17.56 | $17.85 | 44817 |
| 2024-01-22 | 17.34 | $17.60 | 112000 |
| 2024-01-19 | 17.15 | $17.36 | 172400 |
| 2024-01-18 | 16.98 | $17.24 | 81125 |
| 2024-01-17 | 16.82 | $17.00 | 40424 |
| 2024-01-16 | 16.69 | $16.91 | 32726 |
| 2024-01-12 | 16.55 | $16.99 | 66314 |
| 2024-01-11 | 16.36 | $16.77 | 48100 |
| 2024-01-10 | 16.20 | $16.68 | 158015 |
| 2024-01-09 | 16.04 | $16.37 | 47348 |
| 2024-01-08 | 15.94 | $16.29 | 54626 |
| 2024-01-05 | 15.84 | $16.31 | 71216 |
| 2024-01-04 | 15.72 | $16.24 | 144130 |
| 2024-01-03 | 15.60 | $15.76 | 114000 |
| 2024-01-02 | 15.62 | $15.90 | 246200 |
| 2023-12-29 | 15.60 | $16.49 | 280042 |
| 2023-12-28 | 15.40 | $16.29 | 233000 |
| 2023-12-27 | 15.22 | $15.98 | 131400 |
| 2023-12-26 | 15.12 | $16.31 | 197800 |
| 2023-12-22 | 14.90 | $15.59 | 302800 |
| 2023-12-21 | 14.88 | $14.73 | 237500 |
| 2023-12-20 | 15.13 | $14.84 | 215700 |
| 2023-12-19 | 15.43 | $15.31 | 211700 |
| 2023-12-18 | 15.65 | $15.21 | 176528 |
| 2023-12-15 | 15.97 | $14.96 | 103449 |
| 2023-12-14 | 16.45 | $15.81 | 241300 |
| 2023-12-13 | 16.77 | $16.65 | 49949 |
| 2023-12-12 | 16.90 | $16.64 | 31200 |
| 2023-12-11 | 17.08 | $16.69 | 125393 |
| 2023-12-08 | 17.28 | $17.00 | 63118 |
| 2023-12-07 | 17.43 | $16.99 | 73216 |
| 2023-12-06 | 17.62 | $17.27 | 67700 |
| 2023-12-05 | 17.76 | $17.89 | 5100 |
| 2023-12-04 | 17.75 | $17.86 | 68500 |
| 2023-12-01 | 17.74 | $17.79 | 61700 |
| 2023-11-30 | 17.75 | $17.72 | 53200 |
| 2023-11-29 | 17.80 | $17.85 | 123811 |
| 2023-11-28 | 17.81 | $17.49 | 53229 |
| 2023-11-27 | 17.94 | $17.68 | 58935 |
| 2023-11-24 | 18.04 | $18.21 | 28634 |
| 2023-11-22 | 18.00 | $17.86 | 187433 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.76
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.96
Average
48.23
Maximum
72.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 51.76 | $13.14 | 323801 |
| 2026-07-20 | 50.88 | $13.09 | 183937 |
| 2026-07-17 | 51.96 | $13.15 | 186068 |
| 2026-07-16 | 48.14 | $12.93 | 276900 |
| 2026-07-15 | 50.94 | $13.09 | 315400 |
| 2026-07-14 | 51.29 | $13.11 | 347327 |
| 2026-07-13 | 49.28 | $12.99 | 349933 |
| 2026-07-10 | 45.92 | $12.80 | 82800 |
| 2026-07-09 | 47.50 | $12.90 | 160910 |
| 2026-07-08 | 47.65 | $12.91 | 295529 |
| 2026-07-07 | 45.63 | $12.79 | 299700 |
| 2026-07-06 | 41.51 | $12.56 | 156565 |
| 2026-07-02 | 42.04 | $12.60 | 352800 |
| 2026-07-01 | 43.61 | $12.72 | 238619 |
| 2026-06-30 | 42.24 | $12.64 | 148708 |
| 2026-06-29 | 40.53 | $12.54 | 237200 |
| 2026-06-26 | 42.82 | $12.73 | 276801 |
| 2026-06-25 | 41.15 | $12.63 | 190846 |
| 2026-06-24 | 39.31 | $12.52 | 441100 |
| 2026-06-23 | 39.96 | $12.58 | 199200 |
| 2026-06-22 | 39.48 | $12.55 | 400022 |
| 2026-06-18 | 37.92 | $12.45 | 675428 |
| 2026-06-17 | 38.11 | $12.47 | 419700 |
| 2026-06-16 | 39.59 | $12.63 | 862200 |
| 2026-06-15 | 40.43 | $12.72 | 1.0M |
| 2026-06-12 | 45.97 | $13.26 | 406202 |
| 2026-06-11 | 43.80 | $13.10 | 243715 |
| 2026-06-10 | 47.55 | $13.43 | 248403 |
| 2026-06-09 | 46.63 | $13.36 | 231800 |
| 2026-06-08 | 50.34 | $13.67 | 293268 |
| 2026-06-05 | 47.52 | $13.45 | 227800 |
| 2026-06-04 | 51.29 | $13.75 | 926407 |
| 2026-06-03 | 47.03 | $13.43 | 365200 |
| 2026-06-02 | 46.48 | $13.39 | 264000 |
| 2026-06-01 | 46.08 | $13.36 | 390925 |
| 2026-05-29 | 45.03 | $13.28 | 198247 |
| 2026-05-28 | 46.98 | $13.46 | 240941 |
| 2026-05-27 | 46.24 | $13.40 | 454500 |
| 2026-05-26 | 49.52 | $13.70 | 318569 |
| 2026-05-22 | 53.73 | $14.05 | 373119 |
| 2026-05-21 | 54.87 | $14.14 | 360849 |
| 2026-05-20 | 63.56 | $14.75 | 814400 |
| 2026-05-19 | 66.17 | $14.91 | 1.1M |
| 2026-05-18 | 64.89 | $14.76 | 726157 |
| 2026-05-15 | 62.06 | $14.45 | 243000 |
| 2026-05-14 | 60.80 | $14.32 | 249633 |
| 2026-05-13 | 59.22 | $14.16 | 338446 |
| 2026-05-12 | 60.23 | $14.23 | 1.1M |
| 2026-05-11 | 58.40 | $14.04 | 410129 |
| 2026-05-08 | 55.43 | $13.75 | 1.0M |
| 2026-05-07 | 48.56 | $13.18 | 792300 |
| 2026-05-06 | 51.33 | $13.39 | 348917 |
| 2026-05-05 | 56.74 | $13.76 | 420100 |
| 2026-05-04 | 58.64 | $13.88 | 432518 |
| 2026-05-01 | 57.52 | $13.78 | 268848 |
| 2026-04-30 | 57.82 | $13.80 | 1.0M |
| 2026-04-29 | 57.71 | $13.79 | 477317 |
| 2026-04-28 | 54.37 | $13.48 | 494700 |
| 2026-04-27 | 52.42 | $13.31 | 707500 |
| 2026-04-24 | 49.13 | $13.04 | 425400 |
| 2026-04-23 | 49.13 | $13.04 | 794200 |
| 2026-04-22 | 48.53 | $12.99 | 709233 |
| 2026-04-21 | 47.48 | $12.90 | 881000 |
| 2026-04-20 | 46.45 | $12.81 | 1.0M |
| 2026-04-17 | 45.77 | $12.75 | 1.7M |
| 2026-04-16 | 47.98 | $12.98 | 2.2M |
| 2026-04-15 | 44.90 | $12.70 | 972290 |
| 2026-04-14 | 44.34 | $12.65 | 1.8M |
| 2026-04-13 | 45.39 | $12.77 | 1.4M |
| 2026-04-10 | 44.13 | $12.65 | 1.1M |
| 2026-04-09 | 40.90 | $12.35 | 1.2M |
| 2026-04-08 | 43.70 | $12.70 | 2.6M |
| 2026-04-07 | 42.96 | $12.63 | 7.7M |
| 2026-04-06 | 59.03 | $14.15 | 270700 |
| 2026-04-02 | 58.15 | $14.06 | 173028 |
| 2026-04-01 | 54.20 | $13.68 | 282410 |
| 2026-03-31 | 58.63 | $14.00 | 479021 |
| 2026-03-30 | 65.10 | $14.41 | 330040 |
| 2026-03-27 | 67.88 | $14.57 | 318958 |
| 2026-03-26 | 64.66 | $14.21 | 361948 |
| 2026-03-25 | 62.68 | $14.01 | 157930 |
| 2026-03-24 | 61.56 | $13.90 | 310000 |
| 2026-03-23 | 59.78 | $13.73 | 458200 |
| 2026-03-20 | 61.04 | $13.81 | 317342 |
| 2026-03-19 | 64.43 | $14.02 | 479882 |
| 2026-03-18 | 62.45 | $13.81 | 310500 |
| 2026-03-17 | 59.15 | $13.49 | 379215 |
| 2026-03-16 | 64.17 | $13.79 | 308143 |
| 2026-03-13 | 63.18 | $13.69 | 708400 |
| 2026-03-12 | 60.49 | $13.43 | 466808 |
| 2026-03-11 | 60.17 | $13.40 | 256937 |
| 2026-03-10 | 56.01 | $13.03 | 109000 |
| 2026-03-09 | 59.69 | $13.26 | 377921 |
| 2026-03-06 | 59.58 | $13.25 | 303319 |
| 2026-03-05 | 61.66 | $13.38 | 505400 |
| 2026-03-04 | 57.67 | $13.01 | 252000 |
| 2026-03-03 | 56.15 | $12.88 | 494009 |
| 2026-03-02 | 57.20 | $12.95 | 466719 |
| 2026-02-27 | 58.24 | $13.02 | 316938 |
| 2026-02-26 | 56.86 | $12.89 | 211500 |
| 2026-02-25 | 66.48 | $13.49 | 634907 |
| 2026-02-24 | 65.08 | $13.34 | 489291 |
| 2026-02-23 | 67.97 | $13.50 | 358586 |
| 2026-02-20 | 70.18 | $13.62 | 353306 |
| 2026-02-19 | 69.79 | $13.57 | 385800 |
| 2026-02-18 | 68.78 | $13.44 | 372932 |
| 2026-02-17 | 67.76 | $13.31 | 277300 |
| 2026-02-13 | 66.05 | $13.10 | 336777 |
| 2026-02-12 | 60.80 | $12.54 | 425795 |
| 2026-02-11 | 69.78 | $13.03 | 275000 |
| 2026-02-10 | 64.85 | $12.54 | 170320 |
| 2026-02-09 | 66.53 | $12.62 | 423600 |
| 2026-02-06 | 63.24 | $12.33 | 302100 |
| 2026-02-05 | 58.12 | $11.95 | 356000 |
| 2026-02-04 | 59.15 | $12.00 | 226400 |
| 2026-02-03 | 55.55 | $11.76 | 155606 |
| 2026-02-02 | 53.27 | $11.62 | 251520 |
| 2026-01-30 | 54.60 | $11.69 | 191045 |
| 2026-01-29 | 55.35 | $11.73 | 562125 |
| 2026-01-28 | 49.97 | $11.40 | 176254 |
| 2026-01-27 | 52.14 | $11.52 | 342420 |
| 2026-01-26 | 48.79 | $11.33 | 317836 |
| 2026-01-23 | 50.56 | $11.43 | 283801 |
| 2026-01-22 | 50.91 | $11.45 | 350600 |
| 2026-01-21 | 49.58 | $11.37 | 278100 |
| 2026-01-20 | 44.00 | $11.06 | 266425 |
| 2026-01-16 | 42.64 | $10.99 | 285536 |
| 2026-01-15 | 42.92 | $11.01 | 341231 |
| 2026-01-14 | 41.63 | $10.94 | 249846 |
| 2026-01-13 | 42.95 | $11.04 | 342800 |
| 2026-01-12 | 38.51 | $10.80 | 430700 |
| 2026-01-09 | 38.87 | $10.83 | 654679 |
| 2026-01-08 | 41.57 | $11.05 | 314940 |
| 2026-01-07 | 37.44 | $10.83 | 311704 |
| 2026-01-06 | 39.62 | $11.01 | 274714 |
| 2026-01-05 | 41.93 | $11.19 | 447700 |
| 2026-01-02 | 42.72 | $11.25 | 204641 |
| 2025-12-31 | 38.89 | $11.04 | 452100 |
| 2025-12-30 | 41.93 | $11.28 | 687620 |
| 2025-12-29 | 37.06 | $11.03 | 571498 |
| 2025-12-26 | 38.54 | $11.15 | 246246 |
| 2025-12-24 | 39.15 | $11.20 | 210440 |
| 2025-12-23 | 37.24 | $11.10 | 338062 |
| 2025-12-22 | 37.47 | $11.12 | 721900 |
| 2025-12-19 | 37.68 | $11.14 | 888943 |
| 2025-12-18 | 41.77 | $11.50 | 308122 |
| 2025-12-17 | 43.52 | $11.64 | 325609 |
| 2025-12-16 | 39.21 | $11.39 | 458900 |
| 2025-12-15 | 43.22 | $11.71 | 495549 |
| 2025-12-12 | 44.02 | $11.77 | 249900 |
| 2025-12-11 | 46.05 | $11.92 | 176500 |
| 2025-12-10 | 48.46 | $12.09 | 344641 |
| 2025-12-09 | 50.37 | $12.22 | 206838 |
| 2025-12-08 | 51.56 | $12.30 | 158945 |
| 2025-12-05 | 54.46 | $12.49 | 287310 |
| 2025-12-04 | 53.54 | $12.42 | 242935 |
| 2025-12-03 | 52.11 | $12.31 | 521649 |
| 2025-12-02 | 48.97 | $12.08 | 441043 |
| 2025-12-01 | 45.75 | $11.86 | 181110 |
| 2025-11-28 | 45.15 | $11.82 | 84200 |
| 2025-11-26 | 42.44 | $11.64 | 610500 |
| 2025-11-25 | 36.64 | $11.29 | 509624 |
| 2025-11-24 | 38.98 | $11.51 | 440300 |
| 2025-11-21 | 39.98 | $11.60 | 1.0M |
| 2025-11-20 | 44.80 | $12.00 | 610000 |
| 2025-11-19 | 47.24 | $12.18 | 525486 |
| 2025-11-18 | 45.84 | $12.09 | 425828 |
| 2025-11-17 | 41.59 | $11.83 | 308600 |
| 2025-11-14 | 44.25 | $12.04 | 328800 |
| 2025-11-13 | 42.59 | $11.94 | 408100 |
| 2025-11-12 | 43.08 | $11.98 | 374900 |
| 2025-11-11 | 39.80 | $11.78 | 356219 |
| 2025-11-10 | 34.99 | $11.51 | 642709 |
| 2025-11-07 | 36.00 | $11.61 | 720900 |
| 2025-11-06 | 41.33 | $12.08 | 307546 |
| 2025-11-05 | 39.89 | $12.00 | 362545 |
| 2025-11-04 | 35.58 | $11.77 | 617572 |
| 2025-11-03 | 40.50 | $12.18 | 284700 |
| 2025-10-31 | 36.86 | $12.00 | 242585 |
| 2025-10-30 | 37.46 | $12.05 | 467415 |
| 2025-10-29 | 38.55 | $12.14 | 363433 |
| 2025-10-28 | 40.53 | $12.30 | 361444 |
| 2025-10-27 | 42.61 | $12.46 | 681300 |
| 2025-10-24 | 37.25 | $12.18 | 189224 |
| 2025-10-23 | 36.86 | $12.16 | 254276 |
| 2025-10-22 | 33.64 | $12.00 | 250546 |
| 2025-10-21 | 33.44 | $11.99 | 298500 |
| 2025-10-20 | 33.93 | $12.04 | 289400 |
| 2025-10-17 | 30.66 | $11.87 | 334192 |
| 2025-10-16 | 32.46 | $12.07 | 358026 |
| 2025-10-15 | 34.37 | $12.27 | 236200 |
| 2025-10-14 | 33.44 | $12.22 | 243200 |
| 2025-10-13 | 34.65 | $12.35 | 353900 |
| 2025-10-10 | 32.87 | $12.25 | 490300 |
| 2025-10-09 | 39.16 | $12.87 | 287470 |
| 2025-10-08 | 43.49 | $13.21 | 443500 |
| 2025-10-07 | 42.05 | $13.13 | 155600 |
| 2025-10-06 | 43.22 | $13.22 | 149200 |
| 2025-10-03 | 42.03 | $13.15 | 261000 |
| 2025-10-02 | 39.08 | $12.98 | 353700 |
| 2025-10-01 | 44.97 | $13.44 | 220708 |
| 2025-09-30 | 40.12 | $13.18 | 234246 |
| 2025-09-29 | 41.59 | $13.29 | 156900 |
| 2025-09-26 | 41.86 | $13.31 | 205500 |
| 2025-09-25 | 38.51 | $13.13 | 151945 |
| 2025-09-24 | 40.22 | $13.27 | 260822 |
| 2025-09-23 | 36.17 | $13.06 | 176300 |
| 2025-09-22 | 34.37 | $12.97 | 247100 |
| 2025-09-19 | 35.64 | $13.09 | 369822 |
| 2025-09-18 | 41.10 | $13.54 | 222004 |
| 2025-09-17 | 42.90 | $13.67 | 392400 |
| 2025-09-16 | 41.20 | $13.58 | 154700 |
| 2025-09-15 | 37.48 | $13.39 | 215321 |
| 2025-09-12 | 40.15 | $13.60 | 288742 |
| 2025-09-11 | 40.67 | $13.64 | 114343 |
| 2025-09-10 | 42.11 | $13.75 | 164900 |
| 2025-09-09 | 38.75 | $13.57 | 222310 |
| 2025-09-08 | 41.69 | $13.80 | 254023 |
| 2025-09-05 | 45.07 | $14.04 | 355600 |
| 2025-09-04 | 45.96 | $14.10 | 201205 |
| 2025-09-03 | 46.39 | $14.13 | 194324 |
| 2025-09-02 | 47.24 | $14.19 | 162750 |
| 2025-08-29 | 47.79 | $14.23 | 285276 |
| 2025-08-28 | 48.33 | $14.27 | 207014 |
| 2025-08-27 | 46.02 | $14.11 | 245167 |
| 2025-08-26 | 41.03 | $13.79 | 107200 |
| 2025-08-25 | 42.55 | $13.92 | 178600 |
| 2025-08-22 | 40.12 | $13.77 | 260291 |
| 2025-08-21 | 36.36 | $13.55 | 249600 |
| 2025-08-20 | 40.65 | $13.94 | 364118 |
| 2025-08-19 | 38.72 | $13.83 | 643000 |
| 2025-08-18 | 44.34 | $14.28 | 218200 |
| 2025-08-15 | 45.75 | $14.38 | 96527 |
| 2025-08-14 | 47.46 | $14.50 | 145547 |
| 2025-08-13 | 47.46 | $14.50 | 253552 |
| 2025-08-12 | 45.94 | $14.40 | 371945 |
| 2025-08-11 | 45.79 | $14.39 | 345260 |
| 2025-08-08 | 47.02 | $14.49 | 656354 |
| 2025-08-07 | 51.21 | $14.81 | 306000 |
| 2025-08-06 | 50.42 | $14.75 | 226326 |
| 2025-08-05 | 51.61 | $14.84 | 223500 |
| 2025-08-04 | 49.74 | $14.69 | 242300 |
| 2025-08-01 | 49.74 | $14.69 | 328900 |
| 2025-07-31 | 54.29 | $15.05 | 250223 |
| 2025-07-30 | 56.90 | $15.24 | 510100 |
| 2025-07-29 | 61.80 | $15.57 | 239600 |
| 2025-07-28 | 60.83 | $15.47 | 396725 |
| 2025-07-25 | 56.75 | $15.08 | 315941 |
| 2025-07-24 | 59.31 | $15.25 | 242300 |
| 2025-07-23 | 57.60 | $15.09 | 361800 |
| 2025-07-22 | 53.55 | $14.74 | 433800 |
| 2025-07-21 | 49.35 | $14.42 | 373200 |
| 2025-07-18 | 53.36 | $14.70 | 251961 |
| 2025-07-17 | 53.66 | $14.72 | 299700 |
| 2025-07-16 | 54.37 | $14.77 | 221900 |
| 2025-07-15 | 56.23 | $14.90 | 287809 |
| 2025-07-14 | 59.33 | $15.11 | 581600 |
| 2025-07-11 | 58.08 | $14.99 | 477533 |
| 2025-07-10 | 54.88 | $14.70 | 509461 |
| 2025-07-09 | 51.99 | $14.46 | 343600 |
| 2025-07-08 | 54.76 | $14.66 | 201000 |
| 2025-07-07 | 51.58 | $14.40 | 319614 |
| 2025-07-03 | 56.68 | $14.75 | 159448 |
| 2025-07-02 | 56.68 | $14.75 | 363500 |
| 2025-07-01 | 53.73 | $14.50 | 210043 |
| 2025-06-30 | 53.00 | $14.44 | 328705 |
| 2025-06-27 | 53.27 | $14.46 | 214800 |
| 2025-06-26 | 52.82 | $14.42 | 183848 |
| 2025-06-25 | 51.94 | $14.34 | 230921 |
| 2025-06-24 | 57.26 | $14.76 | 480500 |
| 2025-06-23 | 61.23 | $15.04 | 322903 |
| 2025-06-20 | 66.05 | $15.35 | 829143 |
| 2025-06-18 | 66.21 | $15.36 | 500035 |
| 2025-06-17 | 63.17 | $15.00 | 607106 |
| 2025-06-16 | 60.33 | $14.70 | 1.4M |
| 2025-06-13 | 60.24 | $14.69 | 983849 |
| 2025-06-12 | 57.58 | $14.42 | 475210 |
| 2025-06-11 | 54.02 | $14.09 | 606900 |
| 2025-06-10 | 48.40 | $13.64 | 479549 |
| 2025-06-09 | 45.29 | $13.42 | 248241 |
| 2025-06-06 | 42.92 | $13.26 | 195714 |
| 2025-06-05 | 38.82 | $13.00 | 329600 |
| 2025-06-04 | 38.92 | $13.01 | 451800 |
| 2025-06-03 | 41.51 | $13.26 | 236319 |
| 2025-06-02 | 41.36 | $13.25 | 351723 |
| 2025-05-30 | 42.07 | $13.32 | 287808 |
| 2025-05-29 | 44.02 | $13.51 | 110243 |
| 2025-05-28 | 44.75 | $13.58 | 187300 |
| 2025-05-27 | 43.74 | $13.50 | 249737 |
| 2025-05-23 | 43.84 | $13.51 | 203200 |
| 2025-05-22 | 44.95 | $13.63 | 306200 |
| 2025-05-21 | 54.72 | $14.52 | 674235 |
| 2025-05-20 | 54.51 | $14.50 | 632900 |
| 2025-05-19 | 51.84 | $14.25 | 633700 |
| 2025-05-16 | 51.30 | $14.20 | 338731 |
| 2025-05-15 | 49.01 | $13.99 | 290800 |
| 2025-05-14 | 51.99 | $14.26 | 283600 |
| 2025-05-13 | 52.79 | $14.33 | 453689 |
| 2025-05-12 | 52.69 | $14.32 | 401448 |
| 2025-05-09 | 49.08 | $13.96 | 549626 |
| 2025-05-08 | 43.38 | $13.46 | 238638 |
| 2025-05-07 | 41.51 | $13.31 | 104900 |
| 2025-05-06 | 41.86 | $13.35 | 160530 |
| 2025-05-05 | 41.95 | $13.36 | 256700 |
| 2025-05-02 | 45.88 | $13.81 | 176500 |
| 2025-05-01 | 42.22 | $13.49 | 149717 |
| 2025-04-30 | 41.52 | $13.43 | 140443 |
| 2025-04-29 | 42.08 | $13.50 | 152009 |
| 2025-04-28 | 46.20 | $13.98 | 106100 |
| 2025-04-25 | 46.75 | $14.04 | 117518 |
| 2025-04-24 | 45.84 | $13.95 | 76200 |
| 2025-04-23 | 42.75 | $13.65 | 119000 |
| 2025-04-22 | 40.71 | $13.46 | 98222 |
| 2025-04-21 | 36.06 | $13.05 | 157100 |
| 2025-04-17 | 38.96 | $13.46 | 116282 |
| 2025-04-16 | 35.47 | $13.17 | 128100 |
| 2025-04-15 | 35.87 | $13.23 | 102332 |
| 2025-04-14 | 34.45 | $13.11 | 467745 |
| 2025-04-11 | 34.63 | $13.14 | 135728 |
| 2025-04-10 | 33.97 | $13.08 | 188535 |
| 2025-04-09 | 38.90 | $13.87 | 684700 |
| 2025-04-08 | 32.15 | $13.30 | 482600 |
| 2025-04-07 | 31.26 | $13.23 | 497246 |
| 2025-04-04 | 33.46 | $13.60 | 489200 |
| 2025-04-03 | 47.63 | $15.25 | 180800 |
| 2025-04-02 | 52.63 | $15.64 | 213501 |
| 2025-04-01 | 54.44 | $15.77 | 158400 |
| 2025-03-31 | 51.77 | $15.55 | 164100 |
| 2025-03-28 | 49.87 | $15.40 | 98400 |
| 2025-03-27 | 49.11 | $15.34 | 88624 |
| 2025-03-26 | 48.24 | $15.27 | 84502 |
| 2025-03-25 | 49.50 | $15.38 | 161300 |
| 2025-03-24 | 50.89 | $15.50 | 170000 |
| 2025-03-21 | 47.39 | $15.20 | 95898 |
| 2025-03-20 | 46.30 | $15.11 | 280000 |
| 2025-03-19 | 47.23 | $15.20 | 119000 |
| 2025-03-18 | 44.90 | $15.00 | 121900 |
| 2025-03-17 | 44.31 | $14.95 | 235044 |
| 2025-03-14 | 40.33 | $14.62 | 698400 |
| 2025-03-13 | 36.13 | $14.30 | 288344 |
| 2025-03-12 | 37.96 | $14.53 | 467300 |
| 2025-03-11 | 32.16 | $14.12 | 196449 |
| 2025-03-10 | 28.27 | $13.87 | 117170 |
| 2025-03-07 | 29.16 | $14.01 | 229600 |
| 2025-03-06 | 24.66 | $13.73 | 165800 |
| 2025-03-05 | 25.32 | $13.85 | 578435 |
| 2025-03-04 | 26.96 | $14.14 | 485116 |
| 2025-03-03 | 28.99 | $14.47 | 292500 |
| 2025-02-28 | 31.60 | $14.85 | 284042 |
| 2025-02-27 | 31.29 | $14.83 | 635979 |
| 2025-02-26 | 39.09 | $15.76 | 478465 |
| 2025-02-25 | 38.94 | $15.75 | 521746 |
| 2025-02-24 | 41.34 | $15.99 | 648631 |
| 2025-02-21 | 41.65 | $16.02 | 403715 |
| 2025-02-20 | 44.91 | $16.33 | 432967 |
| 2025-02-19 | 45.56 | $16.39 | 400741 |
| 2025-02-18 | 45.67 | $16.40 | 808995 |
| 2025-02-14 | 42.10 | $16.12 | 637937 |
| 2025-02-13 | 42.10 | $16.12 | 314700 |
| 2025-02-12 | 39.41 | $15.91 | 550605 |
| 2025-02-11 | 42.44 | $16.25 | 582145 |
| 2025-02-10 | 41.82 | $16.20 | 481900 |
| 2025-02-07 | 39.83 | $16.04 | 679410 |
| 2025-02-06 | 37.01 | $15.82 | 1.6M |
| 2025-02-05 | 51.03 | $17.18 | 163800 |
| 2025-02-04 | 54.96 | $17.45 | 246532 |
| 2025-02-03 | 56.49 | $17.55 | 198441 |
| 2025-01-31 | 60.49 | $17.80 | 84200 |
| 2025-01-30 | 60.65 | $17.81 | 120100 |
| 2025-01-29 | 56.41 | $17.43 | 147121 |
| 2025-01-28 | 65.61 | $17.95 | 200400 |
| 2025-01-27 | 68.25 | $18.08 | 226653 |
| 2025-01-24 | 70.11 | $18.17 | 419831 |
| 2025-01-23 | 72.83 | $18.30 | 197373 |
| 2025-01-22 | 70.48 | $18.02 | 228900 |
| 2025-01-21 | 68.25 | $17.78 | 244600 |
| 2025-01-17 | 66.97 | $17.65 | 139137 |
| 2025-01-16 | 66.58 | $17.61 | 204222 |
| 2025-01-15 | 66.48 | $17.60 | 151386 |
| 2025-01-14 | 65.93 | $17.54 | 158600 |
| 2025-01-13 | 63.03 | $17.24 | 143426 |
| 2025-01-10 | 60.92 | $17.04 | 186300 |
| 2025-01-08 | 62.27 | $17.12 | 150600 |
| 2025-01-07 | 63.78 | $17.21 | 173500 |
| 2025-01-06 | 62.73 | $17.10 | 126229 |
| 2025-01-03 | 63.53 | $17.15 | 186900 |
| 2025-01-02 | 62.81 | $17.07 | 177423 |
| 2024-12-31 | 64.46 | $17.18 | 147100 |
| 2024-12-30 | 61.01 | $16.79 | 181341 |
| 2024-12-27 | 57.71 | $16.46 | 150600 |
| 2024-12-26 | 57.40 | $16.43 | 324600 |
| 2024-12-24 | 52.53 | $15.99 | 79435 |
| 2024-12-23 | 52.92 | $16.02 | 155488 |
| 2024-12-20 | 48.67 | $15.67 | 188287 |
| 2024-12-19 | 46.58 | $15.51 | 232218 |
| 2024-12-18 | 47.85 | $15.62 | 252300 |
| 2024-12-17 | 49.49 | $15.76 | 548404 |
| 2024-12-16 | 44.32 | $15.36 | 305442 |
| 2024-12-13 | 44.87 | $15.41 | 317800 |
| 2024-12-12 | 42.86 | $15.26 | 333733 |
| 2024-12-11 | 39.67 | $15.03 | 310200 |
| 2024-12-10 | 34.21 | $14.67 | 269140 |
| 2024-12-09 | 34.70 | $14.73 | 279045 |
| 2024-12-06 | 32.04 | $14.56 | 377409 |
| 2024-12-05 | 36.54 | $15.10 | 216316 |
| 2024-12-04 | 37.75 | $15.23 | 333354 |
| 2024-12-03 | 39.67 | $15.43 | 582000 |
| 2024-12-02 | 39.08 | $15.39 | 318158 |
| 2024-11-29 | 40.88 | $15.58 | 297121 |
| 2024-11-27 | 39.20 | $15.46 | 345802 |
| 2024-11-26 | 40.86 | $15.64 | 238300 |
| 2024-11-25 | 51.55 | $16.57 | 373005 |
| 2024-11-22 | 51.29 | $16.55 | 271600 |
| 2024-11-21 | 52.36 | $16.63 | 155623 |
| 2024-11-20 | 50.14 | $16.45 | 131100 |
| 2024-11-19 | 47.56 | $16.25 | 109200 |
| 2024-11-18 | 47.79 | $16.27 | 147804 |
| 2024-11-15 | 44.12 | $15.99 | 181546 |
| 2024-11-14 | 46.80 | $16.23 | 180101 |
| 2024-11-13 | 47.03 | $16.25 | 335700 |
| 2024-11-12 | 46.16 | $16.18 | 109532 |
| 2024-11-11 | 48.42 | $16.39 | 121504 |
| 2024-11-08 | 47.49 | $16.31 | 101127 |
| 2024-11-07 | 43.50 | $15.98 | 198300 |
| 2024-11-06 | 36.57 | $15.48 | 278421 |
| 2024-11-05 | 33.47 | $15.28 | 204500 |
| 2024-11-04 | 35.27 | $15.50 | 389861 |
| 2024-11-01 | 37.45 | $15.75 | 145219 |
| 2024-10-31 | 40.79 | $16.10 | 126600 |
| 2024-10-30 | 42.23 | $16.24 | 86431 |
| 2024-10-29 | 43.26 | $16.34 | 202700 |
| 2024-10-28 | 46.62 | $16.65 | 148161 |
| 2024-10-25 | 42.37 | $16.34 | 84700 |
| 2024-10-24 | 43.76 | $16.47 | 106700 |
| 2024-10-23 | 41.37 | $16.30 | 98645 |
| 2024-10-22 | 43.43 | $16.50 | 130665 |
| 2024-10-21 | 43.03 | $16.47 | 106111 |
| 2024-10-18 | 43.82 | $16.55 | 180006 |
| 2024-10-17 | 45.62 | $16.73 | 143549 |
| 2024-10-16 | 38.87 | $16.22 | 137139 |
| 2024-10-15 | 39.98 | $16.34 | 206442 |
| 2024-10-14 | 46.49 | $16.96 | 113333 |
| 2024-10-11 | 46.08 | $16.93 | 128120 |
| 2024-10-10 | 44.77 | $16.83 | 137021 |
| 2024-10-09 | 45.29 | $16.88 | 100200 |
| 2024-10-08 | 41.78 | $16.61 | 84841 |
| 2024-10-07 | 42.45 | $16.68 | 101400 |
| 2024-10-04 | 41.04 | $16.57 | 187400 |
| 2024-10-03 | 41.30 | $16.60 | 244100 |
| 2024-10-02 | 39.84 | $16.48 | 115800 |
| 2024-10-01 | 36.58 | $16.22 | 116282 |
| 2024-09-30 | 33.70 | $16.00 | 381800 |
| 2024-09-27 | 36.34 | $16.37 | 165632 |
| 2024-09-26 | 32.68 | $16.10 | 159700 |
| 2024-09-25 | 34.06 | $16.30 | 88800 |
| 2024-09-24 | 34.40 | $16.35 | 59131 |
| 2024-09-23 | 35.56 | $16.52 | 255932 |
| 2024-09-20 | 35.83 | $16.56 | 239600 |
| 2024-09-19 | 35.25 | $16.51 | 270225 |
| 2024-09-18 | 35.43 | $16.54 | 145900 |
| 2024-09-17 | 35.61 | $16.57 | 224700 |
| 2024-09-16 | 35.41 | $16.55 | 110800 |
| 2024-09-13 | 35.31 | $16.54 | 233120 |
| 2024-09-12 | 35.56 | $16.59 | 378637 |
| 2024-09-11 | 33.56 | $16.37 | 355410 |
| 2024-09-10 | 35.16 | $16.71 | 256300 |
| 2024-09-09 | 33.30 | $16.50 | 350522 |
| 2024-09-06 | 31.05 | $16.25 | 2.1M |
| 2024-09-05 | 33.68 | $16.86 | 352927 |
| 2024-09-04 | 36.47 | $17.44 | 492338 |
| 2024-09-03 | 47.08 | $19.10 | 104644 |
| 2024-08-30 | 48.88 | $19.32 | 69549 |
| 2024-08-29 | 46.87 | $19.09 | 70100 |
| 2024-08-28 | 43.96 | $18.77 | 115026 |
| 2024-08-27 | 45.74 | $19.01 | 178713 |
| 2024-08-26 | 59.51 | $20.45 | 281400 |
| 2024-08-23 | 60.59 | $20.54 | 132300 |
| 2024-08-22 | 57.40 | $20.15 | 87104 |
| 2024-08-21 | 61.79 | $20.51 | 108500 |
| 2024-08-20 | 61.91 | $20.52 | 106600 |
| 2024-08-19 | 63.00 | $20.61 | 185000 |
| 2024-08-16 | 60.43 | $20.26 | 153979 |
| 2024-08-15 | 56.85 | $19.82 | 150928 |
| 2024-08-14 | 53.98 | $19.50 | 220632 |
| 2024-08-13 | 46.94 | $18.83 | 59023 |
| 2024-08-12 | 42.45 | $18.47 | 62807 |
| 2024-08-09 | 46.16 | $18.83 | 13800 |
| 2024-08-08 | 46.27 | $18.84 | 49200 |
| 2024-08-07 | 38.11 | $18.24 | 36500 |
| 2024-08-06 | 35.96 | $18.10 | 29038 |
| 2024-08-05 | 35.65 | $18.08 | 58804 |
| 2024-08-02 | 35.21 | $18.05 | 117500 |
| 2024-08-01 | 43.12 | $18.90 | 41931 |
| 2024-07-31 | 47.27 | $19.25 | 52600 |
| 2024-07-30 | 41.46 | $18.87 | 48105 |
| 2024-07-29 | 43.62 | $19.05 | 106442 |
| 2024-07-26 | 44.23 | $19.10 | 60812 |
| 2024-07-25 | 45.69 | $19.22 | 30800 |
| 2024-07-24 | 45.41 | $19.20 | 36509 |
| 2024-07-23 | 44.86 | $19.16 | 78600 |
| 2024-07-22 | 46.87 | $19.34 | 173545 |
| 2024-07-19 | 49.45 | $19.56 | 26622 |
| 2024-07-18 | 51.53 | $19.73 | 54203 |
| 2024-07-17 | 51.42 | $19.72 | 47225 |
| 2024-07-16 | 54.34 | $19.96 | 39105 |
| 2024-07-15 | 51.62 | $19.71 | 85444 |
| 2024-07-12 | 55.38 | $20.01 | 67400 |
| 2024-07-11 | 54.54 | $19.93 | 58700 |
| 2024-07-10 | 50.92 | $19.60 | 73700 |
| 2024-07-09 | 51.04 | $19.61 | 40600 |
| 2024-07-08 | 52.53 | $19.74 | 48600 |
| 2024-07-05 | 52.32 | $19.72 | 43421 |
| 2024-07-03 | 55.48 | $20.00 | 45529 |
| 2024-07-02 | 52.88 | $19.73 | 84900 |
| 2024-07-01 | 52.98 | $19.74 | 90212 |
| 2024-06-28 | 45.26 | $19.02 | 40400 |
| 2024-06-27 | 42.65 | $18.81 | 105500 |
| 2024-06-26 | 47.23 | $19.26 | 29200 |
| 2024-06-25 | 48.78 | $19.40 | 69800 |
| 2024-06-24 | 52.16 | $19.69 | 138613 |
| 2024-06-21 | 43.75 | $19.03 | 156907 |
| 2024-06-20 | 44.77 | $19.12 | 74707 |
| 2024-06-18 | 41.16 | $18.87 | 100632 |
| 2024-06-17 | 40.27 | $18.81 | 94300 |
| 2024-06-14 | 37.73 | $18.64 | 401500 |
| 2024-06-13 | 44.74 | $19.30 | 73740 |
| 2024-06-12 | 43.69 | $19.23 | 71400 |
| 2024-06-11 | 47.77 | $19.56 | 80700 |
| 2024-06-10 | 48.29 | $19.60 | 190100 |
| 2024-06-07 | 43.47 | $19.27 | 129440 |
| 2024-06-06 | 43.16 | $19.25 | 79533 |
| 2024-06-05 | 42.72 | $19.22 | 76239 |
| 2024-06-04 | 41.13 | $19.11 | 372100 |
| 2024-06-03 | 44.09 | $19.39 | 95100 |
| 2024-05-31 | 41.82 | $19.23 | 104200 |
| 2024-05-30 | 41.54 | $19.21 | 172876 |
| 2024-05-29 | 39.45 | $19.06 | 267900 |
| 2024-05-28 | 40.83 | $19.21 | 291402 |
| 2024-05-24 | 41.67 | $19.30 | 242800 |
| 2024-05-23 | 51.18 | $20.16 | 477300 |
| 2024-05-22 | 52.10 | $20.23 | 226420 |
| 2024-05-21 | 56.51 | $20.55 | 107544 |
| 2024-05-20 | 57.08 | $20.59 | 223344 |
| 2024-05-17 | 58.64 | $20.70 | 137200 |
| 2024-05-16 | 58.92 | $20.72 | 194200 |
| 2024-05-15 | 50.99 | $20.00 | 169138 |
| 2024-05-14 | 50.99 | $20.00 | 254303 |
| 2024-05-13 | 53.72 | $20.21 | 148201 |
| 2024-05-10 | 53.38 | $20.18 | 84524 |
| 2024-05-09 | 53.51 | $20.19 | 97314 |
| 2024-05-08 | 52.88 | $20.13 | 48231 |
| 2024-05-07 | 53.80 | $20.21 | 107006 |
| 2024-05-06 | 58.74 | $20.62 | 78602 |
| 2024-05-03 | 57.09 | $20.44 | 61828 |
| 2024-05-02 | 58.82 | $20.58 | 98600 |
| 2024-05-01 | 57.42 | $20.42 | 76416 |
| 2024-04-30 | 60.22 | $20.65 | 82524 |
| 2024-04-29 | 64.37 | $20.97 | 109919 |
| 2024-04-26 | 62.29 | $20.70 | 80700 |
| 2024-04-25 | 58.16 | $20.22 | 47418 |
| 2024-04-24 | 56.95 | $20.09 | 71701 |
| 2024-04-23 | 59.33 | $20.28 | 69345 |
| 2024-04-22 | 59.08 | $20.25 | 77800 |
| 2024-04-19 | 61.03 | $20.41 | 41200 |
| 2024-04-18 | 59.19 | $20.18 | 54705 |
| 2024-04-17 | 56.64 | $19.88 | 71037 |
| 2024-04-16 | 56.75 | $19.89 | 68319 |
| 2024-04-15 | 61.12 | $20.27 | 96409 |
| 2024-04-12 | 67.48 | $20.76 | 64266 |
| 2024-04-11 | 62.83 | $20.14 | 67200 |
| 2024-04-10 | 66.48 | $20.39 | 53663 |
| 2024-04-09 | 61.85 | $19.84 | 66900 |
| 2024-04-08 | 62.45 | $19.88 | 95900 |
| 2024-04-05 | 59.19 | $19.53 | 142000 |
| 2024-04-04 | 59.09 | $19.52 | 202415 |
| 2024-04-03 | 58.90 | $19.50 | 152806 |
| 2024-04-02 | 58.10 | $19.41 | 133542 |
| 2024-04-01 | 57.12 | $19.30 | 139906 |
| 2024-03-28 | 57.12 | $19.30 | 194800 |
| 2024-03-27 | 54.87 | $19.04 | 125728 |
| 2024-03-26 | 55.29 | $19.08 | 76800 |
| 2024-03-25 | 52.59 | $18.77 | 116100 |
| 2024-03-22 | 50.77 | $18.57 | 194500 |
| 2024-03-21 | 54.13 | $18.91 | 65707 |
| 2024-03-20 | 56.21 | $19.11 | 138774 |
| 2024-03-19 | 57.68 | $19.25 | 156203 |
| 2024-03-18 | 57.60 | $19.24 | 89121 |
| 2024-03-15 | 56.72 | $19.12 | 68099 |
| 2024-03-14 | 57.96 | $19.25 | 97108 |
| 2024-03-13 | 59.77 | $19.44 | 142339 |
| 2024-03-12 | 55.69 | $18.85 | 110462 |
| 2024-03-11 | 52.68 | $18.46 | 112730 |
| 2024-03-08 | 56.62 | $18.88 | 141300 |
| 2024-03-07 | 57.79 | $19.00 | 137400 |
| 2024-03-06 | 55.99 | $18.75 | 208846 |
| 2024-03-05 | 58.75 | $19.04 | 158205 |
| 2024-03-04 | 57.65 | $18.88 | 154845 |
| 2024-03-01 | 55.33 | $18.55 | 104100 |
| 2024-02-29 | 54.24 | $18.40 | 106100 |
| 2024-02-28 | 51.87 | $18.08 | 310040 |
| 2024-02-27 | 67.42 | $19.58 | 274371 |
| 2024-02-26 | 66.07 | $19.37 | 326300 |
| 2024-02-23 | 68.24 | $19.54 | 232045 |
| 2024-02-22 | 68.01 | $19.50 | 262288 |
| 2024-02-21 | 67.14 | $19.35 | 268522 |
| 2024-02-20 | 62.34 | $18.61 | 473011 |
| 2024-02-16 | 59.94 | $18.29 | 300600 |
| 2024-02-15 | 50.12 | $17.25 | 80500 |
| 2024-02-14 | 48.86 | $17.14 | 65730 |
| 2024-02-13 | 50.29 | $17.27 | 22800 |
| 2024-02-12 | 53.97 | $17.59 | 33103 |
| 2024-02-09 | 53.57 | $17.55 | 16319 |
| 2024-02-08 | 55.30 | $17.70 | 77817 |
| 2024-02-07 | 48.21 | $17.03 | 199001 |
| 2024-02-06 | 47.85 | $17.00 | 107911 |
| 2024-02-05 | 51.87 | $17.36 | 95300 |
| 2024-02-02 | 54.27 | $17.56 | 44112 |
| 2024-02-01 | 51.16 | $17.27 | 36318 |
| 2024-01-31 | 59.38 | $17.89 | 30200 |
| 2024-01-30 | 58.67 | $17.82 | 136024 |
| 2024-01-29 | 61.91 | $18.04 | 93400 |
| 2024-01-26 | 62.81 | $18.10 | 31613 |
| 2024-01-25 | 62.47 | $18.06 | 81617 |
| 2024-01-24 | 61.18 | $17.91 | 45100 |
| 2024-01-23 | 60.67 | $17.85 | 44817 |
| 2024-01-22 | 58.51 | $17.60 | 112000 |
| 2024-01-19 | 56.31 | $17.36 | 172400 |
| 2024-01-18 | 55.19 | $17.24 | 81125 |
| 2024-01-17 | 52.88 | $17.00 | 40424 |
| 2024-01-16 | 52.00 | $16.91 | 32726 |
| 2024-01-12 | 52.84 | $16.99 | 66314 |
| 2024-01-11 | 50.78 | $16.77 | 48100 |
| 2024-01-10 | 49.93 | $16.68 | 158015 |
| 2024-01-09 | 46.93 | $16.37 | 47348 |
| 2024-01-08 | 46.14 | $16.29 | 54626 |
| 2024-01-05 | 46.30 | $16.31 | 71216 |
| 2024-01-04 | 45.66 | $16.24 | 144130 |
| 2024-01-03 | 41.07 | $15.76 | 114000 |
| 2024-01-02 | 42.06 | $15.90 | 246200 |
| 2023-12-29 | 46.52 | $16.49 | 280042 |
| 2023-12-28 | 44.63 | $16.29 | 233000 |
| 2023-12-27 | 41.59 | $15.98 | 131400 |
| 2023-12-26 | 44.03 | $16.31 | 197800 |
| 2023-12-22 | 36.26 | $15.59 | 302800 |
| 2023-12-21 | 24.34 | $14.73 | 237500 |
| 2023-12-20 | 24.91 | $14.84 | 215700 |
| 2023-12-19 | 27.51 | $15.31 | 211700 |
| 2023-12-18 | 25.95 | $15.21 | 176528 |
| 2023-12-15 | 21.96 | $14.96 | 103449 |
| 2023-12-14 | 26.58 | $15.81 | 241300 |
| 2023-12-13 | 33.13 | $16.65 | 49949 |
| 2023-12-12 | 32.94 | $16.64 | 31200 |
| 2023-12-11 | 33.39 | $16.69 | 125393 |
| 2023-12-08 | 36.26 | $17.00 | 63118 |
| 2023-12-07 | 36.09 | $16.99 | 73216 |
| 2023-12-06 | 38.82 | $17.27 | 67700 |
| 2023-12-05 | 46.16 | $17.89 | 5100 |
| 2023-12-04 | 45.69 | $17.86 | 68500 |
| 2023-12-01 | 44.62 | $17.79 | 61700 |
| 2023-11-30 | 43.55 | $17.72 | 53200 |
| 2023-11-29 | 45.08 | $17.85 | 123811 |
| 2023-11-28 | 39.50 | $17.49 | 53229 |
| 2023-11-27 | 41.62 | $17.68 | 58935 |
| 2023-11-24 | 48.52 | $18.21 | 28634 |
| 2023-11-22 | 42.54 | $17.86 | 187433 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.82
2026-07-21
Close Price
$13.14
Vol: 323801
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -16.82 | $13.14 | 323801 |
| 2026-07-20 | -21.50 | $13.09 | 183937 |
| 2026-07-17 | -14.66 | $13.15 | 186068 |
| 2026-07-16 | -33.62 | $12.93 | 276900 |
| 2026-07-15 | -14.68 | $13.09 | 315400 |
| 2026-07-14 | -6.86 | $13.11 | 347327 |
| 2026-07-13 | -40.29 | $12.99 | 349933 |
| 2026-07-10 | -53.96 | $12.80 | 82800 |
| 2026-07-09 | -46.76 | $12.90 | 160910 |
| 2026-07-08 | -55.09 | $12.91 | 295529 |
| 2026-07-07 | -62.28 | $12.79 | 299700 |
| 2026-07-06 | -76.05 | $12.56 | 156565 |
| 2026-07-02 | -73.96 | $12.60 | 352800 |
| 2026-07-01 | -66.86 | $12.72 | 238619 |
| 2026-06-30 | -71.60 | $12.64 | 148708 |
| 2026-06-29 | -77.51 | $12.54 | 237200 |
| 2026-06-26 | -66.27 | $12.73 | 276801 |
| 2026-06-25 | -72.19 | $12.63 | 190846 |
| 2026-06-24 | -78.70 | $12.52 | 441100 |
| 2026-06-23 | -77.54 | $12.58 | 199200 |
| 2026-06-22 | -81.78 | $12.55 | 400022 |
| 2026-06-18 | -86.76 | $12.45 | 675428 |
| 2026-06-17 | -93.33 | $12.47 | 419700 |
| 2026-06-16 | -87.55 | $12.63 | 862200 |
| 2026-06-15 | -99.57 | $12.72 | 1.0M |
| 2026-06-12 | -90.72 | $13.26 | 406202 |
| 2026-06-11 | -98.97 | $13.10 | 243715 |
| 2026-06-10 | -87.36 | $13.43 | 248403 |
| 2026-06-09 | -91.21 | $13.36 | 231800 |
| 2026-06-08 | -74.18 | $13.67 | 293268 |
| 2026-06-05 | -86.26 | $13.45 | 227800 |
| 2026-06-04 | -64.47 | $13.75 | 926407 |
| 2026-06-03 | -80.71 | $13.43 | 365200 |
| 2026-06-02 | -82.74 | $13.39 | 264000 |
| 2026-06-01 | -84.26 | $13.36 | 390925 |
| 2026-05-29 | -88.32 | $13.28 | 198247 |
| 2026-05-28 | -79.19 | $13.46 | 240941 |
| 2026-05-27 | -82.23 | $13.40 | 454500 |
| 2026-05-26 | -67.01 | $13.70 | 318569 |
| 2026-05-22 | -49.24 | $14.05 | 373119 |
| 2026-05-21 | -41.51 | $14.14 | 360849 |
| 2026-05-20 | -12.74 | $14.75 | 814400 |
| 2026-05-19 | -5.19 | $14.91 | 1.1M |
| 2026-05-18 | -3.79 | $14.76 | 726157 |
| 2026-05-15 | -6.52 | $14.45 | 243000 |
| 2026-05-14 | -5.00 | $14.32 | 249633 |
| 2026-05-13 | -10.77 | $14.16 | 338446 |
| 2026-05-12 | -7.18 | $14.23 | 1.1M |
| 2026-05-11 | -6.36 | $14.04 | 410129 |
| 2026-05-08 | -16.35 | $13.75 | 1.0M |
| 2026-05-07 | -51.55 | $13.18 | 792300 |
| 2026-05-06 | -35.63 | $13.39 | 348917 |
| 2026-05-05 | -13.16 | $13.76 | 420100 |
| 2026-05-04 | -6.84 | $13.88 | 432518 |
| 2026-05-01 | -21.96 | $13.78 | 268848 |
| 2026-04-30 | -22.48 | $13.80 | 1.0M |
| 2026-04-29 | -22.94 | $13.79 | 477317 |
| 2026-04-28 | -46.27 | $13.48 | 494700 |
| 2026-04-27 | -55.22 | $13.31 | 707500 |
| 2026-04-24 | -65.30 | $13.04 | 425400 |
| 2026-04-23 | -65.30 | $13.04 | 794200 |
| 2026-04-22 | -67.16 | $12.99 | 709233 |
| 2026-04-21 | -70.52 | $12.90 | 881000 |
| 2026-04-20 | -73.88 | $12.81 | 1.0M |
| 2026-04-17 | -76.12 | $12.75 | 1.7M |
| 2026-04-16 | -67.54 | $12.98 | 2.2M |
| 2026-04-15 | -77.99 | $12.70 | 972290 |
| 2026-04-14 | -79.85 | $12.65 | 1.8M |
| 2026-04-13 | -75.37 | $12.77 | 1.4M |
| 2026-04-10 | -79.85 | $12.65 | 1.1M |
| 2026-04-09 | -91.04 | $12.35 | 1.2M |
| 2026-04-08 | -77.99 | $12.70 | 2.6M |
| 2026-04-07 | -96.86 | $12.63 | 7.7M |
| 2026-04-06 | -35.96 | $14.15 | 270700 |
| 2026-04-02 | -41.01 | $14.06 | 173028 |
| 2026-04-01 | -60.99 | $13.68 | 282410 |
| 2026-03-31 | -38.16 | $14.00 | 479021 |
| 2026-03-30 | -18.36 | $14.41 | 330040 |
| 2026-03-27 | -1.60 | $14.57 | 318958 |
| 2026-03-26 | -12.85 | $14.21 | 361948 |
| 2026-03-25 | -12.26 | $14.01 | 157930 |
| 2026-03-24 | -19.35 | $13.90 | 310000 |
| 2026-03-23 | -30.32 | $13.73 | 458200 |
| 2026-03-20 | -25.16 | $13.81 | 317342 |
| 2026-03-19 | -11.61 | $14.02 | 479882 |
| 2026-03-18 | -10.77 | $13.81 | 310500 |
| 2026-03-17 | -35.38 | $13.49 | 379215 |
| 2026-03-16 | -8.80 | $13.79 | 308143 |
| 2026-03-13 | -16.80 | $13.69 | 708400 |
| 2026-03-12 | -33.10 | $13.43 | 466808 |
| 2026-03-11 | -35.21 | $13.40 | 256937 |
| 2026-03-10 | -60.84 | $13.03 | 109000 |
| 2026-03-09 | -39.51 | $13.26 | 377921 |
| 2026-03-06 | -34.39 | $13.25 | 303319 |
| 2026-03-05 | -23.21 | $13.38 | 505400 |
| 2026-03-04 | -39.73 | $13.01 | 252000 |
| 2026-03-03 | -41.80 | $12.88 | 494009 |
| 2026-03-02 | -37.85 | $12.95 | 466719 |
| 2026-02-27 | -35.06 | $13.02 | 316938 |
| 2026-02-26 | -40.24 | $12.89 | 211500 |
| 2026-02-25 | -16.02 | $13.49 | 634907 |
| 2026-02-24 | -21.37 | $13.34 | 489291 |
| 2026-02-23 | -15.27 | $13.50 | 358586 |
| 2026-02-20 | -10.69 | $13.62 | 353306 |
| 2026-02-19 | -12.22 | $13.57 | 385800 |
| 2026-02-18 | 0.00 | $13.44 | 372932 |
| 2026-02-17 | -1.71 | $13.31 | 277300 |
| 2026-02-13 | -5.74 | $13.10 | 336777 |
| 2026-02-12 | -24.79 | $12.54 | 425795 |
| 2026-02-11 | -2.15 | $13.03 | 275000 |
| 2026-02-10 | -10.05 | $12.54 | 170320 |
| 2026-02-09 | -5.77 | $12.62 | 423600 |
| 2026-02-06 | -2.60 | $12.33 | 302100 |
| 2026-02-05 | -9.15 | $11.95 | 356000 |
| 2026-02-04 | -3.75 | $12.00 | 226400 |
| 2026-02-03 | -6.47 | $11.76 | 155606 |
| 2026-02-02 | -16.55 | $11.62 | 251520 |
| 2026-01-30 | -7.52 | $11.69 | 191045 |
| 2026-01-29 | -4.51 | $11.73 | 562125 |
| 2026-01-28 | -17.54 | $11.40 | 176254 |
| 2026-01-27 | -7.02 | $11.52 | 342420 |
| 2026-01-26 | -23.68 | $11.33 | 317836 |
| 2026-01-23 | -14.91 | $11.43 | 283801 |
| 2026-01-22 | -5.71 | $11.45 | 350600 |
| 2026-01-21 | -20.87 | $11.37 | 278100 |
| 2026-01-20 | -53.49 | $11.06 | 266425 |
| 2026-01-16 | -58.91 | $10.99 | 285536 |
| 2026-01-15 | -58.33 | $11.01 | 341231 |
| 2026-01-14 | -63.64 | $10.94 | 249846 |
| 2026-01-13 | -57.66 | $11.04 | 342800 |
| 2026-01-12 | -78.21 | $10.80 | 430700 |
| 2026-01-09 | -79.10 | $10.83 | 654679 |
| 2026-01-08 | -81.94 | $11.05 | 314940 |
| 2026-01-07 | -97.45 | $10.83 | 311704 |
| 2026-01-06 | -93.41 | $11.01 | 274714 |
| 2026-01-05 | -83.52 | $11.19 | 447700 |
| 2026-01-02 | -83.43 | $11.25 | 204641 |
| 2025-12-31 | -95.43 | $11.04 | 452100 |
| 2025-12-30 | -81.71 | $11.28 | 687620 |
| 2025-12-29 | -96.00 | $11.03 | 571498 |
| 2025-12-26 | -89.66 | $11.15 | 246246 |
| 2025-12-24 | -86.78 | $11.20 | 210440 |
| 2025-12-23 | -92.53 | $11.10 | 338062 |
| 2025-12-22 | -92.98 | $11.12 | 721900 |
| 2025-12-19 | -88.20 | $11.14 | 888943 |
| 2025-12-18 | -67.98 | $11.50 | 308122 |
| 2025-12-17 | -60.11 | $11.64 | 325609 |
| 2025-12-16 | -74.16 | $11.39 | 458900 |
| 2025-12-15 | -56.18 | $11.71 | 495549 |
| 2025-12-12 | -52.81 | $11.77 | 249900 |
| 2025-12-11 | -44.38 | $11.92 | 176500 |
| 2025-12-10 | -34.83 | $12.09 | 344641 |
| 2025-12-09 | -27.53 | $12.22 | 206838 |
| 2025-12-08 | -23.03 | $12.30 | 158945 |
| 2025-12-05 | -10.86 | $12.49 | 287310 |
| 2025-12-04 | -8.02 | $12.42 | 242935 |
| 2025-12-03 | -9.21 | $12.31 | 521649 |
| 2025-12-02 | -13.53 | $12.08 | 441043 |
| 2025-12-01 | -30.08 | $11.86 | 181110 |
| 2025-11-28 | -33.08 | $11.82 | 84200 |
| 2025-11-26 | -46.62 | $11.64 | 610500 |
| 2025-11-25 | -74.83 | $11.29 | 509624 |
| 2025-11-24 | -66.08 | $11.51 | 440300 |
| 2025-11-21 | -67.79 | $11.60 | 1.0M |
| 2025-11-20 | -62.35 | $12.00 | 610000 |
| 2025-11-19 | -51.23 | $12.18 | 525486 |
| 2025-11-18 | -56.79 | $12.09 | 425828 |
| 2025-11-17 | -72.84 | $11.83 | 308600 |
| 2025-11-14 | -59.88 | $12.04 | 328800 |
| 2025-11-13 | -66.05 | $11.94 | 408100 |
| 2025-11-12 | -63.58 | $11.98 | 374900 |
| 2025-11-11 | -75.93 | $11.78 | 356219 |
| 2025-11-10 | -92.59 | $11.51 | 642709 |
| 2025-11-07 | -86.42 | $11.61 | 720900 |
| 2025-11-06 | -66.91 | $12.08 | 307546 |
| 2025-11-05 | -77.78 | $12.00 | 362545 |
| 2025-11-04 | -91.23 | $11.77 | 617572 |
| 2025-11-03 | -74.68 | $12.18 | 284700 |
| 2025-10-31 | -86.54 | $12.00 | 242585 |
| 2025-10-30 | -83.54 | $12.05 | 467415 |
| 2025-10-29 | -79.17 | $12.14 | 363433 |
| 2025-10-28 | -69.64 | $12.30 | 361444 |
| 2025-10-27 | -60.12 | $12.46 | 681300 |
| 2025-10-24 | -76.79 | $12.18 | 189224 |
| 2025-10-23 | -77.98 | $12.16 | 254276 |
| 2025-10-22 | -87.50 | $12.00 | 250546 |
| 2025-10-21 | -88.10 | $11.99 | 298500 |
| 2025-10-20 | -85.12 | $12.04 | 289400 |
| 2025-10-17 | -95.24 | $11.87 | 334192 |
| 2025-10-16 | -90.80 | $12.07 | 358026 |
| 2025-10-15 | -95.60 | $12.27 | 236200 |
| 2025-10-14 | -98.74 | $12.22 | 243200 |
| 2025-10-13 | -90.57 | $12.35 | 353900 |
| 2025-10-10 | -98.72 | $12.25 | 490300 |
| 2025-10-09 | -95.83 | $12.87 | 287470 |
| 2025-10-08 | -65.56 | $13.21 | 443500 |
| 2025-10-07 | -74.44 | $13.13 | 155600 |
| 2025-10-06 | -69.81 | $13.22 | 149200 |
| 2025-10-03 | -79.34 | $13.15 | 261000 |
| 2025-10-02 | -93.55 | $12.98 | 353700 |
| 2025-10-01 | -60.29 | $13.44 | 220708 |
| 2025-09-30 | -79.41 | $13.18 | 234246 |
| 2025-09-29 | -71.32 | $13.29 | 156900 |
| 2025-09-26 | -71.72 | $13.31 | 205500 |
| 2025-09-25 | -84.14 | $13.13 | 151945 |
| 2025-09-24 | -74.48 | $13.27 | 260822 |
| 2025-09-23 | -88.97 | $13.06 | 176300 |
| 2025-09-22 | -95.17 | $12.97 | 247100 |
| 2025-09-19 | -98.44 | $13.09 | 369822 |
| 2025-09-18 | -63.28 | $13.54 | 222004 |
| 2025-09-17 | -53.13 | $13.67 | 392400 |
| 2025-09-16 | -77.00 | $13.58 | 154700 |
| 2025-09-15 | -100.00 | $13.39 | 215321 |
| 2025-09-12 | -87.16 | $13.60 | 288742 |
| 2025-09-11 | -83.49 | $13.64 | 114343 |
| 2025-09-10 | -73.39 | $13.75 | 164900 |
| 2025-09-09 | -89.91 | $13.57 | 222310 |
| 2025-09-08 | -70.18 | $13.80 | 254023 |
| 2025-09-05 | -51.26 | $14.04 | 355600 |
| 2025-09-04 | -62.13 | $14.10 | 201205 |
| 2025-09-03 | -60.36 | $14.13 | 194324 |
| 2025-09-02 | -56.80 | $14.19 | 162750 |
| 2025-08-29 | -54.44 | $14.23 | 285276 |
| 2025-08-28 | -52.07 | $14.27 | 207014 |
| 2025-08-27 | -66.49 | $14.11 | 245167 |
| 2025-08-26 | -84.43 | $13.79 | 107200 |
| 2025-08-25 | -78.30 | $13.92 | 178600 |
| 2025-08-22 | -85.38 | $13.77 | 260291 |
| 2025-08-21 | -97.13 | $13.55 | 249600 |
| 2025-08-20 | -87.70 | $13.94 | 364118 |
| 2025-08-19 | -98.87 | $13.83 | 643000 |
| 2025-08-18 | -75.58 | $14.28 | 218200 |
| 2025-08-15 | -69.77 | $14.38 | 96527 |
| 2025-08-14 | -62.79 | $14.50 | 145547 |
| 2025-08-13 | -62.79 | $14.50 | 253552 |
| 2025-08-12 | -68.60 | $14.40 | 371945 |
| 2025-08-11 | -69.19 | $14.39 | 345260 |
| 2025-08-08 | -63.37 | $14.49 | 656354 |
| 2025-08-07 | -66.38 | $14.81 | 306000 |
| 2025-08-06 | -71.55 | $14.75 | 226326 |
| 2025-08-05 | -63.25 | $14.84 | 223500 |
| 2025-08-04 | -76.07 | $14.69 | 242300 |
| 2025-08-01 | -69.53 | $14.69 | 328900 |
| 2025-07-31 | -41.41 | $15.05 | 250223 |
| 2025-07-30 | -26.56 | $15.24 | 510100 |
| 2025-07-29 | 0.00 | $15.57 | 239600 |
| 2025-07-28 | -4.72 | $15.47 | 396725 |
| 2025-07-25 | -33.87 | $15.08 | 315941 |
| 2025-07-24 | 0.00 | $15.25 | 242300 |
| 2025-07-23 | -7.78 | $15.09 | 361800 |
| 2025-07-22 | -46.67 | $14.74 | 433800 |
| 2025-07-21 | -88.06 | $14.42 | 373200 |
| 2025-07-18 | -67.16 | $14.70 | 251961 |
| 2025-07-17 | -65.67 | $14.72 | 299700 |
| 2025-07-16 | -61.94 | $14.77 | 221900 |
| 2025-07-15 | -52.24 | $14.90 | 287809 |
| 2025-07-14 | -36.57 | $15.11 | 581600 |
| 2025-07-11 | -35.88 | $14.99 | 477533 |
| 2025-07-10 | -46.39 | $14.70 | 509461 |
| 2025-07-09 | -53.02 | $14.46 | 343600 |
| 2025-07-08 | -41.96 | $14.66 | 201000 |
| 2025-07-07 | -46.69 | $14.40 | 319614 |
| 2025-07-03 | -31.60 | $14.75 | 159448 |
| 2025-07-02 | -31.60 | $14.75 | 363500 |
| 2025-07-01 | -40.89 | $14.50 | 210043 |
| 2025-06-30 | -43.12 | $14.44 | 328705 |
| 2025-06-27 | -42.38 | $14.46 | 214800 |
| 2025-06-26 | -43.87 | $14.42 | 183848 |
| 2025-06-25 | -46.84 | $14.34 | 230921 |
| 2025-06-24 | -31.23 | $14.76 | 480500 |
| 2025-06-23 | -20.82 | $15.04 | 322903 |
| 2025-06-20 | -5.06 | $15.35 | 829143 |
| 2025-06-18 | 0.00 | $15.36 | 500035 |
| 2025-06-17 | -3.69 | $15.00 | 607106 |
| 2025-06-16 | -17.51 | $14.70 | 1.4M |
| 2025-06-13 | -10.55 | $14.69 | 983849 |
| 2025-06-12 | -17.93 | $14.42 | 475210 |
| 2025-06-11 | -35.87 | $14.09 | 606900 |
| 2025-06-10 | -60.33 | $13.64 | 479549 |
| 2025-06-09 | -72.28 | $13.42 | 248241 |
| 2025-06-06 | -80.98 | $13.26 | 195714 |
| 2025-06-05 | -95.11 | $13.00 | 329600 |
| 2025-06-04 | -97.21 | $13.01 | 451800 |
| 2025-06-03 | -94.30 | $13.26 | 236319 |
| 2025-06-02 | -96.15 | $13.25 | 351723 |
| 2025-05-30 | -91.67 | $13.32 | 287808 |
| 2025-05-29 | -79.49 | $13.51 | 110243 |
| 2025-05-28 | -75.00 | $13.58 | 187300 |
| 2025-05-27 | -80.13 | $13.50 | 249737 |
| 2025-05-23 | -79.49 | $13.51 | 203200 |
| 2025-05-22 | -71.79 | $13.63 | 306200 |
| 2025-05-21 | -14.74 | $14.52 | 674235 |
| 2025-05-20 | -16.03 | $14.50 | 632900 |
| 2025-05-19 | -25.32 | $14.25 | 633700 |
| 2025-05-16 | -27.16 | $14.20 | 338731 |
| 2025-05-15 | -40.12 | $13.99 | 290800 |
| 2025-05-14 | -23.46 | $14.26 | 283600 |
| 2025-05-13 | -19.14 | $14.33 | 453689 |
| 2025-05-12 | -18.71 | $14.32 | 401448 |
| 2025-05-09 | -38.10 | $13.96 | 549626 |
| 2025-05-08 | -56.35 | $13.46 | 238638 |
| 2025-05-07 | -54.43 | $13.31 | 104900 |
| 2025-05-06 | -51.90 | $13.35 | 160530 |
| 2025-05-05 | -45.76 | $13.36 | 256700 |
| 2025-05-02 | -50.70 | $13.81 | 176500 |
| 2025-05-01 | -64.72 | $13.49 | 149717 |
| 2025-04-30 | -70.66 | $13.43 | 140443 |
| 2025-04-29 | -68.66 | $13.50 | 152009 |
| 2025-04-28 | -54.99 | $13.98 | 106100 |
| 2025-04-25 | -53.28 | $14.04 | 117518 |
| 2025-04-24 | -55.84 | $13.95 | 76200 |
| 2025-04-23 | -64.39 | $13.65 | 119000 |
| 2025-04-22 | -69.80 | $13.46 | 98222 |
| 2025-04-21 | -81.48 | $13.05 | 157100 |
| 2025-04-17 | -69.80 | $13.46 | 116282 |
| 2025-04-16 | -78.06 | $13.17 | 128100 |
| 2025-04-15 | -76.35 | $13.23 | 102332 |
| 2025-04-14 | -79.77 | $13.11 | 467745 |
| 2025-04-11 | -78.92 | $13.14 | 135728 |
| 2025-04-10 | -80.63 | $13.08 | 188535 |
| 2025-04-09 | -58.12 | $13.87 | 684700 |
| 2025-04-08 | -74.36 | $13.30 | 482600 |
| 2025-04-07 | -76.35 | $13.23 | 497246 |
| 2025-04-04 | -97.88 | $13.60 | 489200 |
| 2025-04-03 | -30.70 | $15.25 | 180800 |
| 2025-04-02 | -12.11 | $15.64 | 213501 |
| 2025-04-01 | -1.32 | $15.77 | 158400 |
| 2025-03-31 | -9.01 | $15.55 | 164100 |
| 2025-03-28 | -15.77 | $15.40 | 98400 |
| 2025-03-27 | -18.47 | $15.34 | 88624 |
| 2025-03-26 | -21.62 | $15.27 | 84502 |
| 2025-03-25 | -24.80 | $15.38 | 161300 |
| 2025-03-24 | -23.05 | $15.50 | 170000 |
| 2025-03-21 | -37.45 | $15.20 | 95898 |
| 2025-03-20 | -43.77 | $15.11 | 280000 |
| 2025-03-19 | -46.47 | $15.20 | 119000 |
| 2025-03-18 | -52.88 | $15.00 | 121900 |
| 2025-03-17 | -54.49 | $14.95 | 235044 |
| 2025-03-14 | -65.06 | $14.62 | 698400 |
| 2025-03-13 | -75.32 | $14.30 | 288344 |
| 2025-03-12 | -67.95 | $14.53 | 467300 |
| 2025-03-11 | -81.09 | $14.12 | 196449 |
| 2025-03-10 | -89.10 | $13.87 | 117170 |
| 2025-03-07 | -84.62 | $14.01 | 229600 |
| 2025-03-06 | -93.59 | $13.73 | 165800 |
| 2025-03-05 | -92.14 | $13.85 | 578435 |
| 2025-03-04 | -89.72 | $14.14 | 485116 |
| 2025-03-03 | -97.58 | $14.47 | 292500 |
| 2025-02-28 | -90.78 | $14.85 | 284042 |
| 2025-02-27 | -97.90 | $14.83 | 635979 |
| 2025-02-26 | -92.62 | $15.76 | 478465 |
| 2025-02-25 | -92.99 | $15.75 | 521746 |
| 2025-02-24 | -85.17 | $15.99 | 648631 |
| 2025-02-21 | -86.63 | $16.02 | 403715 |
| 2025-02-20 | -77.62 | $16.33 | 432967 |
| 2025-02-19 | -75.87 | $16.39 | 400741 |
| 2025-02-18 | -75.58 | $16.40 | 808995 |
| 2025-02-14 | -83.72 | $16.12 | 637937 |
| 2025-02-13 | -83.72 | $16.12 | 314700 |
| 2025-02-12 | -89.83 | $15.91 | 550605 |
| 2025-02-11 | -79.94 | $16.25 | 582145 |
| 2025-02-10 | -81.40 | $16.20 | 481900 |
| 2025-02-07 | -86.05 | $16.04 | 679410 |
| 2025-02-06 | -92.44 | $15.82 | 1.6M |
| 2025-02-05 | -85.05 | $17.18 | 163800 |
| 2025-02-04 | -72.43 | $17.45 | 246532 |
| 2025-02-03 | -67.76 | $17.55 | 198441 |
| 2025-01-31 | -56.07 | $17.80 | 84200 |
| 2025-01-30 | -53.36 | $17.81 | 120100 |
| 2025-01-29 | -62.06 | $17.43 | 147121 |
| 2025-01-28 | -38.60 | $17.95 | 200400 |
| 2025-01-27 | -30.87 | $18.08 | 226653 |
| 2025-01-24 | -25.70 | $18.17 | 419831 |
| 2025-01-23 | -4.50 | $18.30 | 197373 |
| 2025-01-22 | -9.09 | $18.02 | 228900 |
| 2025-01-21 | -7.22 | $17.78 | 244600 |
| 2025-01-17 | -11.91 | $17.65 | 139137 |
| 2025-01-16 | -13.36 | $17.61 | 204222 |
| 2025-01-15 | -3.72 | $17.60 | 151386 |
| 2025-01-14 | -5.12 | $17.54 | 158600 |
| 2025-01-13 | -13.93 | $17.24 | 143426 |
| 2025-01-10 | -20.12 | $17.04 | 186300 |
| 2025-01-08 | -17.65 | $17.12 | 150600 |
| 2025-01-07 | -14.86 | $17.21 | 173500 |
| 2025-01-06 | -18.27 | $17.10 | 126229 |
| 2025-01-03 | -10.93 | $17.15 | 186900 |
| 2025-01-02 | -13.58 | $17.07 | 177423 |
| 2024-12-31 | 0.00 | $17.18 | 147100 |
| 2024-12-30 | -6.80 | $16.79 | 181341 |
| 2024-12-27 | -6.54 | $16.46 | 150600 |
| 2024-12-26 | -7.94 | $16.43 | 324600 |
| 2024-12-24 | -19.90 | $15.99 | 79435 |
| 2024-12-23 | -40.46 | $16.02 | 155488 |
| 2024-12-20 | -53.82 | $15.67 | 188287 |
| 2024-12-19 | -59.92 | $15.51 | 232218 |
| 2024-12-18 | -55.73 | $15.62 | 252300 |
| 2024-12-17 | -50.38 | $15.76 | 548404 |
| 2024-12-16 | -65.65 | $15.36 | 305442 |
| 2024-12-13 | -63.74 | $15.41 | 317800 |
| 2024-12-12 | -69.47 | $15.26 | 333733 |
| 2024-12-11 | -81.03 | $15.03 | 310200 |
| 2024-12-10 | -95.26 | $14.67 | 269140 |
| 2024-12-09 | -92.89 | $14.73 | 279045 |
| 2024-12-06 | -99.60 | $14.56 | 377409 |
| 2024-12-05 | -89.19 | $15.10 | 216316 |
| 2024-12-04 | -83.33 | $15.23 | 333354 |
| 2024-12-03 | -79.33 | $15.43 | 582000 |
| 2024-12-02 | -89.89 | $15.39 | 318158 |
| 2024-11-29 | -79.79 | $15.58 | 297121 |
| 2024-11-27 | -86.17 | $15.46 | 345802 |
| 2024-11-26 | -76.60 | $15.64 | 238300 |
| 2024-11-25 | -27.13 | $16.57 | 373005 |
| 2024-11-22 | -24.58 | $16.55 | 271600 |
| 2024-11-21 | -20.11 | $16.63 | 155623 |
| 2024-11-20 | -30.17 | $16.45 | 131100 |
| 2024-11-19 | -41.34 | $16.25 | 109200 |
| 2024-11-18 | -40.22 | $16.27 | 147804 |
| 2024-11-15 | -55.87 | $15.99 | 181546 |
| 2024-11-14 | -42.46 | $16.23 | 180101 |
| 2024-11-13 | -41.34 | $16.25 | 335700 |
| 2024-11-12 | -45.25 | $16.18 | 109532 |
| 2024-11-11 | -35.33 | $16.39 | 121504 |
| 2024-11-08 | -41.58 | $16.31 | 101127 |
| 2024-11-07 | -60.61 | $15.98 | 198300 |
| 2024-11-06 | -85.86 | $15.48 | 278421 |
| 2024-11-05 | -95.96 | $15.28 | 204500 |
| 2024-11-04 | -95.45 | $15.50 | 389861 |
| 2024-11-01 | -87.73 | $15.75 | 145219 |
| 2024-10-31 | -93.10 | $16.10 | 126600 |
| 2024-10-30 | -81.03 | $16.24 | 86431 |
| 2024-10-29 | -72.41 | $16.34 | 202700 |
| 2024-10-28 | -45.69 | $16.65 | 148161 |
| 2024-10-25 | -65.63 | $16.34 | 84700 |
| 2024-10-24 | -55.47 | $16.47 | 106700 |
| 2024-10-23 | -68.75 | $16.30 | 98645 |
| 2024-10-22 | -53.13 | $16.50 | 130665 |
| 2024-10-21 | -55.47 | $16.47 | 106111 |
| 2024-10-18 | -49.22 | $16.55 | 180006 |
| 2024-10-17 | -35.16 | $16.73 | 143549 |
| 2024-10-16 | -75.00 | $16.22 | 137139 |
| 2024-10-15 | -65.63 | $16.34 | 206442 |
| 2024-10-14 | -22.63 | $16.96 | 113333 |
| 2024-10-11 | -24.82 | $16.93 | 128120 |
| 2024-10-10 | -32.12 | $16.83 | 137021 |
| 2024-10-09 | -28.47 | $16.88 | 100200 |
| 2024-10-08 | -48.18 | $16.61 | 84841 |
| 2024-10-07 | -43.07 | $16.68 | 101400 |
| 2024-10-04 | -51.09 | $16.57 | 187400 |
| 2024-10-03 | -47.86 | $16.60 | 244100 |
| 2024-10-02 | -68.56 | $16.48 | 115800 |
| 2024-10-01 | -88.92 | $16.22 | 116282 |
| 2024-09-30 | -96.19 | $16.00 | 381800 |
| 2024-09-27 | -85.59 | $16.37 | 165632 |
| 2024-09-26 | -93.37 | $16.10 | 159700 |
| 2024-09-25 | -87.61 | $16.30 | 88800 |
| 2024-09-24 | -86.96 | $16.35 | 59131 |
| 2024-09-23 | -86.95 | $16.52 | 255932 |
| 2024-09-20 | -86.14 | $16.56 | 239600 |
| 2024-09-19 | -87.15 | $16.51 | 270225 |
| 2024-09-18 | -86.55 | $16.54 | 145900 |
| 2024-09-17 | -85.94 | $16.57 | 224700 |
| 2024-09-16 | -86.59 | $16.55 | 110800 |
| 2024-09-13 | -86.79 | $16.54 | 233120 |
| 2024-09-12 | -85.80 | $16.59 | 378637 |
| 2024-09-11 | -90.14 | $16.37 | 355410 |
| 2024-09-10 | -83.43 | $16.71 | 256300 |
| 2024-09-09 | -87.57 | $16.50 | 350522 |
| 2024-09-06 | -92.50 | $16.25 | 2.1M |
| 2024-09-05 | -93.36 | $16.86 | 352927 |
| 2024-09-04 | -95.37 | $17.44 | 492338 |
| 2024-09-03 | -61.33 | $19.10 | 104644 |
| 2024-08-30 | -44.88 | $19.32 | 69549 |
| 2024-08-29 | -51.25 | $19.09 | 70100 |
| 2024-08-28 | -60.11 | $18.77 | 115026 |
| 2024-08-27 | -53.46 | $19.01 | 178713 |
| 2024-08-26 | -13.57 | $20.45 | 281400 |
| 2024-08-23 | -11.08 | $20.54 | 132300 |
| 2024-08-22 | -21.88 | $20.15 | 87104 |
| 2024-08-21 | -11.91 | $20.51 | 108500 |
| 2024-08-20 | -11.63 | $20.52 | 106600 |
| 2024-08-19 | -9.14 | $20.61 | 185000 |
| 2024-08-16 | -9.85 | $20.26 | 153979 |
| 2024-08-15 | -17.00 | $19.82 | 150928 |
| 2024-08-14 | -17.80 | $19.50 | 220632 |
| 2024-08-13 | -47.92 | $18.83 | 59023 |
| 2024-08-12 | -60.42 | $18.47 | 62807 |
| 2024-08-09 | -48.10 | $18.83 | 13800 |
| 2024-08-08 | -47.75 | $18.84 | 49200 |
| 2024-08-07 | -68.51 | $18.24 | 36500 |
| 2024-08-06 | -73.36 | $18.10 | 29038 |
| 2024-08-05 | -74.05 | $18.08 | 58804 |
| 2024-08-02 | -87.85 | $18.05 | 117500 |
| 2024-08-01 | -84.62 | $18.90 | 41931 |
| 2024-07-31 | -66.90 | $19.25 | 52600 |
| 2024-07-30 | -93.10 | $18.87 | 48105 |
| 2024-07-29 | -82.98 | $19.05 | 106442 |
| 2024-07-26 | -79.43 | $19.10 | 60812 |
| 2024-07-25 | -70.92 | $19.22 | 30800 |
| 2024-07-24 | -72.34 | $19.20 | 36509 |
| 2024-07-23 | -75.18 | $19.16 | 78600 |
| 2024-07-22 | -62.41 | $19.34 | 173545 |
| 2024-07-19 | -46.81 | $19.56 | 26622 |
| 2024-07-18 | -34.75 | $19.73 | 54203 |
| 2024-07-17 | -29.94 | $19.72 | 47225 |
| 2024-07-16 | -15.57 | $19.96 | 39105 |
| 2024-07-15 | -28.81 | $19.71 | 85444 |
| 2024-07-12 | -10.86 | $20.01 | 67400 |
| 2024-07-11 | -15.43 | $19.93 | 58700 |
| 2024-07-10 | -34.29 | $19.60 | 73700 |
| 2024-07-09 | -33.71 | $19.61 | 40600 |
| 2024-07-08 | -26.29 | $19.74 | 48600 |
| 2024-07-05 | -27.43 | $19.72 | 43421 |
| 2024-07-03 | -11.43 | $20.00 | 45529 |
| 2024-07-02 | -26.86 | $19.73 | 84900 |
| 2024-07-01 | -21.82 | $19.74 | 90212 |
| 2024-06-28 | -65.45 | $19.02 | 40400 |
| 2024-06-27 | -78.18 | $18.81 | 105500 |
| 2024-06-26 | -50.91 | $19.26 | 29200 |
| 2024-06-25 | -42.42 | $19.40 | 69800 |
| 2024-06-24 | -24.85 | $19.69 | 138613 |
| 2024-06-21 | -75.42 | $19.03 | 156907 |
| 2024-06-20 | -71.61 | $19.12 | 74707 |
| 2024-06-18 | -82.20 | $18.87 | 100632 |
| 2024-06-17 | -85.48 | $18.81 | 94300 |
| 2024-06-14 | -92.34 | $18.64 | 401500 |
| 2024-06-13 | -76.85 | $19.30 | 73740 |
| 2024-06-12 | -80.09 | $19.23 | 71400 |
| 2024-06-11 | -64.81 | $19.56 | 80700 |
| 2024-06-10 | -62.96 | $19.60 | 190100 |
| 2024-06-07 | -78.24 | $19.27 | 129440 |
| 2024-06-06 | -79.17 | $19.25 | 79533 |
| 2024-06-05 | -80.56 | $19.22 | 76239 |
| 2024-06-04 | -85.65 | $19.11 | 372100 |
| 2024-06-03 | -72.69 | $19.39 | 95100 |
| 2024-05-31 | -80.09 | $19.23 | 104200 |
| 2024-05-30 | -81.02 | $19.21 | 172876 |
| 2024-05-29 | -87.96 | $19.06 | 267900 |
| 2024-05-28 | -82.85 | $19.21 | 291402 |
| 2024-05-24 | -91.75 | $19.30 | 242800 |
| 2024-05-23 | -62.80 | $20.16 | 477300 |
| 2024-05-22 | -58.54 | $20.23 | 226420 |
| 2024-05-21 | -39.02 | $20.55 | 107544 |
| 2024-05-20 | -36.59 | $20.59 | 223344 |
| 2024-05-17 | -29.88 | $20.70 | 137200 |
| 2024-05-16 | -28.66 | $20.72 | 194200 |
| 2024-05-15 | -72.56 | $20.00 | 169138 |
| 2024-05-14 | -72.56 | $20.00 | 254303 |
| 2024-05-13 | -66.67 | $20.21 | 148201 |
| 2024-05-10 | -68.71 | $20.18 | 84524 |
| 2024-05-09 | -68.03 | $20.19 | 97314 |
| 2024-05-08 | -72.11 | $20.13 | 48231 |
| 2024-05-07 | -66.67 | $20.21 | 107006 |
| 2024-05-06 | -36.54 | $20.62 | 78602 |
| 2024-05-03 | -39.68 | $20.44 | 61828 |
| 2024-05-02 | -32.28 | $20.58 | 98600 |
| 2024-05-01 | -40.74 | $20.42 | 76416 |
| 2024-04-30 | -27.98 | $20.65 | 82524 |
| 2024-04-29 | -7.55 | $20.97 | 109919 |
| 2024-04-26 | -8.15 | $20.70 | 80700 |
| 2024-04-25 | -33.88 | $20.22 | 47418 |
| 2024-04-24 | -40.76 | $20.09 | 71701 |
| 2024-04-23 | -26.79 | $20.28 | 69345 |
| 2024-04-22 | -26.58 | $20.25 | 77800 |
| 2024-04-19 | -18.70 | $20.41 | 41200 |
| 2024-04-18 | -28.70 | $20.18 | 54705 |
| 2024-04-17 | -41.74 | $19.88 | 71037 |
| 2024-04-16 | -41.30 | $19.89 | 68319 |
| 2024-04-15 | -24.78 | $20.27 | 96409 |
| 2024-04-12 | -3.48 | $20.76 | 64266 |
| 2024-04-11 | -22.71 | $20.14 | 67200 |
| 2024-04-10 | -1.07 | $20.39 | 53663 |
| 2024-04-09 | -27.46 | $19.84 | 66900 |
| 2024-04-08 | -20.94 | $19.88 | 95900 |
| 2024-04-05 | -35.90 | $19.53 | 142000 |
| 2024-04-04 | -36.32 | $19.52 | 202415 |
| 2024-04-03 | -37.18 | $19.50 | 152806 |
| 2024-04-02 | -41.03 | $19.41 | 133542 |
| 2024-04-01 | -45.73 | $19.30 | 139906 |
| 2024-03-28 | -14.19 | $19.30 | 194800 |
| 2024-03-27 | -29.19 | $19.04 | 125728 |
| 2024-03-26 | -25.15 | $19.08 | 76800 |
| 2024-03-25 | -45.81 | $18.77 | 116100 |
| 2024-03-22 | -64.68 | $18.57 | 194500 |
| 2024-03-21 | -51.10 | $18.91 | 65707 |
| 2024-03-20 | -42.29 | $19.11 | 138774 |
| 2024-03-19 | -36.12 | $19.25 | 156203 |
| 2024-03-18 | -36.56 | $19.24 | 89121 |
| 2024-03-15 | -39.26 | $19.12 | 68099 |
| 2024-03-14 | -27.61 | $19.25 | 97108 |
| 2024-03-13 | -20.52 | $19.44 | 142339 |
| 2024-03-12 | -39.74 | $18.85 | 110462 |
| 2024-03-11 | -52.44 | $18.46 | 112730 |
| 2024-03-08 | -38.76 | $18.88 | 141300 |
| 2024-03-07 | -34.08 | $19.00 | 137400 |
| 2024-03-06 | -36.36 | $18.75 | 208846 |
| 2024-03-05 | -28.37 | $19.04 | 158205 |
| 2024-03-04 | -32.78 | $18.88 | 154845 |
| 2024-03-01 | -41.87 | $18.55 | 104100 |
| 2024-02-29 | -46.01 | $18.40 | 106100 |
| 2024-02-28 | -54.82 | $18.08 | 310040 |
| 2024-02-27 | -13.50 | $19.58 | 274371 |
| 2024-02-26 | -19.28 | $19.37 | 326300 |
| 2024-02-23 | -14.60 | $19.54 | 232045 |
| 2024-02-22 | -8.38 | $19.50 | 262288 |
| 2024-02-21 | -7.32 | $19.35 | 268522 |
| 2024-02-20 | -30.89 | $18.61 | 473011 |
| 2024-02-16 | -13.95 | $18.29 | 300600 |
| 2024-02-15 | -59.70 | $17.25 | 80500 |
| 2024-02-14 | -65.17 | $17.14 | 65730 |
| 2024-02-13 | -58.71 | $17.27 | 22800 |
| 2024-02-12 | -42.79 | $17.59 | 33103 |
| 2024-02-09 | -44.78 | $17.55 | 16319 |
| 2024-02-08 | -37.31 | $17.70 | 77817 |
| 2024-02-07 | -66.98 | $17.03 | 199001 |
| 2024-02-06 | -62.77 | $17.00 | 107911 |
| 2024-02-05 | -46.58 | $17.36 | 95300 |
| 2024-02-02 | -36.48 | $17.56 | 44112 |
| 2024-02-01 | -41.70 | $17.27 | 36318 |
| 2024-01-31 | -17.89 | $17.89 | 30200 |
| 2024-01-30 | -20.13 | $17.82 | 136024 |
| 2024-01-29 | -9.63 | $18.04 | 93400 |
| 2024-01-26 | -4.14 | $18.10 | 31613 |
| 2024-01-25 | -1.08 | $18.06 | 81617 |
| 2024-01-24 | -4.78 | $17.91 | 45100 |
| 2024-01-23 | -5.54 | $17.85 | 44817 |
| 2024-01-22 | -12.09 | $17.60 | 112000 |
| 2024-01-19 | -7.79 | $17.36 | 172400 |
| 2024-01-18 | -7.79 | $17.24 | 81125 |
| 2024-01-17 | -11.26 | $17.00 | 40424 |
| 2024-01-16 | -14.33 | $16.91 | 32726 |
| 2024-01-12 | -11.60 | $16.99 | 66314 |
| 2024-01-11 | -12.55 | $16.77 | 48100 |
| 2024-01-10 | -25.49 | $16.68 | 158015 |
| 2024-01-09 | -35.62 | $16.37 | 47348 |
| 2024-01-08 | -49.47 | $16.29 | 54626 |
| 2024-01-05 | -48.93 | $16.31 | 71216 |
| 2024-01-04 | -50.80 | $16.24 | 144130 |
| 2024-01-03 | -63.64 | $15.76 | 114000 |
| 2024-01-02 | -62.50 | $15.90 | 246200 |
| 2023-12-29 | -47.75 | $16.49 | 280042 |
| 2023-12-28 | -52.75 | $16.29 | 233000 |
| 2023-12-27 | -60.50 | $15.98 | 131400 |
| 2023-12-26 | -52.25 | $16.31 | 197800 |
| 2023-12-22 | -70.25 | $15.59 | 302800 |
| 2023-12-21 | -91.75 | $14.73 | 237500 |
| 2023-12-20 | -93.68 | $14.84 | 215700 |
| 2023-12-19 | -86.24 | $15.31 | 211700 |
| 2023-12-18 | -88.89 | $15.21 | 176528 |
| 2023-12-15 | -100.00 | $14.96 | 103449 |
| 2023-12-14 | -91.69 | $15.81 | 241300 |
| 2023-12-13 | -84.58 | $16.65 | 49949 |
| 2023-12-12 | -94.15 | $16.64 | 31200 |
| 2023-12-11 | -91.71 | $16.69 | 125393 |
| 2023-12-08 | -63.82 | $17.00 | 63118 |
| 2023-12-07 | -64.23 | $16.99 | 73216 |
| 2023-12-06 | -52.85 | $17.27 | 67700 |
| 2023-12-05 | -27.64 | $17.89 | 5100 |
| 2023-12-04 | -30.00 | $17.86 | 68500 |
| 2023-12-01 | -32.80 | $17.79 | 61700 |
| 2023-11-30 | -42.50 | $17.72 | 53200 |
| 2023-11-29 | -37.86 | $17.85 | 123811 |
| 2023-11-28 | -50.71 | $17.49 | 53229 |
| 2023-11-27 | -44.72 | $17.68 | 58935 |
| 2023-11-24 | -26.06 | $18.21 | 28634 |
| 2023-11-22 | -38.38 | $17.86 | 187433 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.76
2026-07-21
Close Price
$13.14
Vol: 323801Average Directional Index - Detailed Analysis
Minimum
3.22
Average
20.93
Maximum
37.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.76 | $13.14 | 323801 |
| 2026-07-20 | 12.72 | $13.09 | 183937 |
| 2026-07-17 | 12.87 | $13.15 | 186068 |
| 2026-07-16 | 13.02 | $12.93 | 276900 |
| 2026-07-15 | 13.18 | $13.09 | 315400 |
| 2026-07-14 | 13.34 | $13.11 | 347327 |
| 2026-07-13 | 13.70 | $12.99 | 349933 |
| 2026-07-10 | 14.27 | $12.80 | 82800 |
| 2026-07-09 | 14.89 | $12.90 | 160910 |
| 2026-07-08 | 15.51 | $12.91 | 295529 |
| 2026-07-07 | 16.15 | $12.79 | 299700 |
| 2026-07-06 | 16.61 | $12.56 | 156565 |
| 2026-07-02 | 16.73 | $12.60 | 352800 |
| 2026-07-01 | 16.87 | $12.72 | 238619 |
| 2026-06-30 | 16.74 | $12.64 | 148708 |
| 2026-06-29 | 16.63 | $12.54 | 237200 |
| 2026-06-26 | 16.53 | $12.73 | 276801 |
| 2026-06-25 | 16.28 | $12.63 | 190846 |
| 2026-06-24 | 15.69 | $12.52 | 441100 |
| 2026-06-23 | 14.96 | $12.58 | 199200 |
| 2026-06-22 | 14.32 | $12.55 | 400022 |
| 2026-06-18 | 13.65 | $12.45 | 675428 |
| 2026-06-17 | 12.69 | $12.47 | 419700 |
| 2026-06-16 | 11.96 | $12.63 | 862200 |
| 2026-06-15 | 11.18 | $12.72 | 1.0M |
| 2026-06-12 | 10.84 | $13.26 | 406202 |
| 2026-06-11 | 11.09 | $13.10 | 243715 |
| 2026-06-10 | 11.27 | $13.43 | 248403 |
| 2026-06-09 | 11.74 | $13.36 | 231800 |
| 2026-06-08 | 12.24 | $13.67 | 293268 |
| 2026-06-05 | 12.65 | $13.45 | 227800 |
| 2026-06-04 | 13.18 | $13.75 | 926407 |
| 2026-06-03 | 13.73 | $13.43 | 365200 |
| 2026-06-02 | 14.22 | $13.39 | 264000 |
| 2026-06-01 | 14.60 | $13.36 | 390925 |
| 2026-05-29 | 15.09 | $13.28 | 198247 |
| 2026-05-28 | 15.26 | $13.46 | 240941 |
| 2026-05-27 | 15.53 | $13.40 | 454500 |
| 2026-05-26 | 15.82 | $13.70 | 318569 |
| 2026-05-22 | 16.52 | $14.05 | 373119 |
| 2026-05-21 | 17.12 | $14.14 | 360849 |
| 2026-05-20 | 17.75 | $14.75 | 814400 |
| 2026-05-19 | 17.21 | $14.91 | 1.1M |
| 2026-05-18 | 16.42 | $14.76 | 726157 |
| 2026-05-15 | 15.77 | $14.45 | 243000 |
| 2026-05-14 | 15.37 | $14.32 | 249633 |
| 2026-05-13 | 15.12 | $14.16 | 338446 |
| 2026-05-12 | 14.94 | $14.23 | 1.1M |
| 2026-05-11 | 14.68 | $14.04 | 410129 |
| 2026-05-08 | 14.65 | $13.75 | 1.0M |
| 2026-05-07 | 14.87 | $13.18 | 792300 |
| 2026-05-06 | 15.47 | $13.39 | 348917 |
| 2026-05-05 | 16.17 | $13.76 | 420100 |
| 2026-05-04 | 16.50 | $13.88 | 432518 |
| 2026-05-01 | 16.51 | $13.78 | 268848 |
| 2026-04-30 | 16.73 | $13.80 | 1.0M |
| 2026-04-29 | 16.96 | $13.79 | 477317 |
| 2026-04-28 | 17.18 | $13.48 | 494700 |
| 2026-04-27 | 17.80 | $13.31 | 707500 |
| 2026-04-24 | 18.73 | $13.04 | 425400 |
| 2026-04-23 | 19.46 | $13.04 | 794200 |
| 2026-04-22 | 20.05 | $12.99 | 709233 |
| 2026-04-21 | 20.67 | $12.90 | 881000 |
| 2026-04-20 | 21.13 | $12.81 | 1.0M |
| 2026-04-17 | 21.63 | $12.75 | 1.7M |
| 2026-04-16 | 22.15 | $12.98 | 2.2M |
| 2026-04-15 | 22.80 | $12.70 | 972290 |
| 2026-04-14 | 23.08 | $12.65 | 1.8M |
| 2026-04-13 | 23.51 | $12.77 | 1.4M |
| 2026-04-10 | 24.00 | $12.65 | 1.1M |
| 2026-04-09 | 24.14 | $12.35 | 1.2M |
| 2026-04-08 | 24.28 | $12.70 | 2.6M |
| 2026-04-07 | 24.38 | $12.63 | 7.7M |
| 2026-04-06 | 24.85 | $14.15 | 270700 |
| 2026-04-02 | 25.31 | $14.06 | 173028 |
| 2026-04-01 | 25.80 | $13.68 | 282410 |
| 2026-03-31 | 26.79 | $14.00 | 479021 |
| 2026-03-30 | 27.40 | $14.41 | 330040 |
| 2026-03-27 | 27.05 | $14.57 | 318958 |
| 2026-03-26 | 26.87 | $14.21 | 361948 |
| 2026-03-25 | 26.86 | $14.01 | 157930 |
| 2026-03-24 | 27.34 | $13.90 | 310000 |
| 2026-03-23 | 27.69 | $13.73 | 458200 |
| 2026-03-20 | 28.39 | $13.81 | 317342 |
| 2026-03-19 | 28.01 | $14.02 | 479882 |
| 2026-03-18 | 27.39 | $13.81 | 310500 |
| 2026-03-17 | 27.08 | $13.49 | 379215 |
| 2026-03-16 | 26.77 | $13.79 | 308143 |
| 2026-03-13 | 26.11 | $13.69 | 708400 |
| 2026-03-12 | 25.59 | $13.43 | 466808 |
| 2026-03-11 | 25.26 | $13.40 | 256937 |
| 2026-03-10 | 25.03 | $13.03 | 109000 |
| 2026-03-09 | 25.03 | $13.26 | 377921 |
| 2026-03-06 | 24.70 | $13.25 | 303319 |
| 2026-03-05 | 24.19 | $13.38 | 505400 |
| 2026-03-04 | 23.90 | $13.01 | 252000 |
| 2026-03-03 | 23.99 | $12.88 | 494009 |
| 2026-03-02 | 24.03 | $12.95 | 466719 |
| 2026-02-27 | 24.06 | $13.02 | 316938 |
| 2026-02-26 | 24.46 | $12.89 | 211500 |
| 2026-02-25 | 24.95 | $13.49 | 634907 |
| 2026-02-24 | 24.46 | $13.34 | 489291 |
| 2026-02-23 | 23.74 | $13.50 | 358586 |
| 2026-02-20 | 22.69 | $13.62 | 353306 |
| 2026-02-19 | 21.69 | $13.57 | 385800 |
| 2026-02-18 | 20.32 | $13.44 | 372932 |
| 2026-02-17 | 19.37 | $13.31 | 277300 |
| 2026-02-13 | 18.48 | $13.10 | 336777 |
| 2026-02-12 | 17.68 | $12.54 | 425795 |
| 2026-02-11 | 16.99 | $13.03 | 275000 |
| 2026-02-10 | 15.95 | $12.54 | 170320 |
| 2026-02-09 | 15.31 | $12.62 | 423600 |
| 2026-02-06 | 14.64 | $12.33 | 302100 |
| 2026-02-05 | 14.49 | $11.95 | 356000 |
| 2026-02-04 | 14.87 | $12.00 | 226400 |
| 2026-02-03 | 14.97 | $11.76 | 155606 |
| 2026-02-02 | 15.59 | $11.62 | 251520 |
| 2026-01-30 | 16.24 | $11.69 | 191045 |
| 2026-01-29 | 16.66 | $11.73 | 562125 |
| 2026-01-28 | 17.11 | $11.40 | 176254 |
| 2026-01-27 | 17.97 | $11.52 | 342420 |
| 2026-01-26 | 18.85 | $11.33 | 317836 |
| 2026-01-23 | 19.77 | $11.43 | 283801 |
| 2026-01-22 | 20.65 | $11.45 | 350600 |
| 2026-01-21 | 21.66 | $11.37 | 278100 |
| 2026-01-20 | 22.71 | $11.06 | 266425 |
| 2026-01-16 | 23.28 | $10.99 | 285536 |
| 2026-01-15 | 23.38 | $11.01 | 341231 |
| 2026-01-14 | 23.49 | $10.94 | 249846 |
| 2026-01-13 | 23.90 | $11.04 | 342800 |
| 2026-01-12 | 24.16 | $10.80 | 430700 |
| 2026-01-09 | 23.72 | $10.83 | 654679 |
| 2026-01-08 | 23.25 | $11.05 | 314940 |
| 2026-01-07 | 23.24 | $10.83 | 311704 |
| 2026-01-06 | 23.07 | $11.01 | 274714 |
| 2026-01-05 | 23.24 | $11.19 | 447700 |
| 2026-01-02 | 23.42 | $11.25 | 204641 |
| 2025-12-31 | 23.91 | $11.04 | 452100 |
| 2025-12-30 | 24.14 | $11.28 | 687620 |
| 2025-12-29 | 24.39 | $11.03 | 571498 |
| 2025-12-26 | 24.08 | $11.15 | 246246 |
| 2025-12-24 | 23.86 | $11.20 | 210440 |
| 2025-12-23 | 23.32 | $11.10 | 338062 |
| 2025-12-22 | 22.75 | $11.12 | 721900 |
| 2025-12-19 | 22.22 | $11.14 | 888943 |
| 2025-12-18 | 21.67 | $11.50 | 308122 |
| 2025-12-17 | 21.57 | $11.64 | 325609 |
| 2025-12-16 | 21.45 | $11.39 | 458900 |
| 2025-12-15 | 21.17 | $11.71 | 495549 |
| 2025-12-12 | 21.22 | $11.77 | 249900 |
| 2025-12-11 | 21.46 | $11.92 | 176500 |
| 2025-12-10 | 22.07 | $12.09 | 344641 |
| 2025-12-09 | 22.77 | $12.22 | 206838 |
| 2025-12-08 | 23.75 | $12.30 | 158945 |
| 2025-12-05 | 24.81 | $12.49 | 287310 |
| 2025-12-04 | 25.97 | $12.42 | 242935 |
| 2025-12-03 | 27.26 | $12.31 | 521649 |
| 2025-12-02 | 28.45 | $12.08 | 441043 |
| 2025-12-01 | 29.25 | $11.86 | 181110 |
| 2025-11-28 | 29.67 | $11.82 | 84200 |
| 2025-11-26 | 29.84 | $11.64 | 610500 |
| 2025-11-25 | 29.76 | $11.29 | 509624 |
| 2025-11-24 | 29.12 | $11.51 | 440300 |
| 2025-11-21 | 28.57 | $11.60 | 1.0M |
| 2025-11-20 | 27.99 | $12.00 | 610000 |
| 2025-11-19 | 28.75 | $12.18 | 525486 |
| 2025-11-18 | 29.50 | $12.09 | 425828 |
| 2025-11-17 | 30.07 | $11.83 | 308600 |
| 2025-11-14 | 30.72 | $12.04 | 328800 |
| 2025-11-13 | 31.25 | $11.94 | 408100 |
| 2025-11-12 | 31.97 | $11.98 | 374900 |
| 2025-11-11 | 32.30 | $11.78 | 356219 |
| 2025-11-10 | 32.23 | $11.51 | 642709 |
| 2025-11-07 | 31.91 | $11.61 | 720900 |
| 2025-11-06 | 31.57 | $12.08 | 307546 |
| 2025-11-05 | 31.85 | $12.00 | 362545 |
| 2025-11-04 | 32.02 | $11.77 | 617572 |
| 2025-11-03 | 32.11 | $12.18 | 284700 |
| 2025-10-31 | 32.76 | $12.00 | 242585 |
| 2025-10-30 | 33.48 | $12.05 | 467415 |
| 2025-10-29 | 34.16 | $12.14 | 363433 |
| 2025-10-28 | 35.01 | $12.30 | 361444 |
| 2025-10-27 | 36.24 | $12.46 | 681300 |
| 2025-10-24 | 37.77 | $12.18 | 189224 |
| 2025-10-23 | 37.50 | $12.16 | 254276 |
| 2025-10-22 | 37.04 | $12.00 | 250546 |
| 2025-10-21 | 36.13 | $11.99 | 298500 |
| 2025-10-20 | 34.99 | $12.04 | 289400 |
| 2025-10-17 | 33.79 | $11.87 | 334192 |
| 2025-10-16 | 32.52 | $12.07 | 358026 |
| 2025-10-15 | 31.29 | $12.27 | 236200 |
| 2025-10-14 | 30.30 | $12.22 | 243200 |
| 2025-10-13 | 29.25 | $12.35 | 353900 |
| 2025-10-10 | 28.15 | $12.25 | 490300 |
| 2025-10-09 | 27.02 | $12.87 | 287470 |
| 2025-10-08 | 26.56 | $13.21 | 443500 |
| 2025-10-07 | 26.19 | $13.13 | 155600 |
| 2025-10-06 | 26.11 | $13.22 | 149200 |
| 2025-10-03 | 26.11 | $13.15 | 261000 |
| 2025-10-02 | 26.11 | $12.98 | 353700 |
| 2025-10-01 | 26.11 | $13.44 | 220708 |
| 2025-09-30 | 26.21 | $13.18 | 234246 |
| 2025-09-29 | 26.04 | $13.29 | 156900 |
| 2025-09-26 | 25.93 | $13.31 | 205500 |
| 2025-09-25 | 25.92 | $13.13 | 151945 |
| 2025-09-24 | 25.47 | $13.27 | 260822 |
| 2025-09-23 | 25.06 | $13.06 | 176300 |
| 2025-09-22 | 24.31 | $12.97 | 247100 |
| 2025-09-19 | 22.99 | $13.09 | 369822 |
| 2025-09-18 | 21.76 | $13.54 | 222004 |
| 2025-09-17 | 20.92 | $13.67 | 392400 |
| 2025-09-16 | 19.99 | $13.58 | 154700 |
| 2025-09-15 | 19.40 | $13.39 | 215321 |
| 2025-09-12 | 18.83 | $13.60 | 288742 |
| 2025-09-11 | 18.34 | $13.64 | 114343 |
| 2025-09-10 | 18.04 | $13.75 | 164900 |
| 2025-09-09 | 17.65 | $13.57 | 222310 |
| 2025-09-08 | 17.30 | $13.80 | 254023 |
| 2025-09-05 | 17.25 | $14.04 | 355600 |
| 2025-09-04 | 17.20 | $14.10 | 201205 |
| 2025-09-03 | 17.63 | $14.13 | 194324 |
| 2025-09-02 | 17.87 | $14.19 | 162750 |
| 2025-08-29 | 18.24 | $14.23 | 285276 |
| 2025-08-28 | 18.69 | $14.27 | 207014 |
| 2025-08-27 | 19.11 | $14.11 | 245167 |
| 2025-08-26 | 19.20 | $13.79 | 107200 |
| 2025-08-25 | 18.81 | $13.92 | 178600 |
| 2025-08-22 | 18.47 | $13.77 | 260291 |
| 2025-08-21 | 17.68 | $13.55 | 249600 |
| 2025-08-20 | 16.53 | $13.94 | 364118 |
| 2025-08-19 | 15.56 | $13.83 | 643000 |
| 2025-08-18 | 14.64 | $14.28 | 218200 |
| 2025-08-15 | 14.18 | $14.38 | 96527 |
| 2025-08-14 | 13.94 | $14.50 | 145547 |
| 2025-08-13 | 13.67 | $14.50 | 253552 |
| 2025-08-12 | 13.38 | $14.40 | 371945 |
| 2025-08-11 | 12.98 | $14.39 | 345260 |
| 2025-08-08 | 12.55 | $14.49 | 656354 |
| 2025-08-07 | 12.11 | $14.81 | 306000 |
| 2025-08-06 | 12.44 | $14.75 | 226326 |
| 2025-08-05 | 13.08 | $14.84 | 223500 |
| 2025-08-04 | 13.54 | $14.69 | 242300 |
| 2025-08-01 | 14.03 | $14.69 | 328900 |
| 2025-07-31 | 14.55 | $15.05 | 250223 |
| 2025-07-30 | 14.97 | $15.24 | 510100 |
| 2025-07-29 | 15.10 | $15.57 | 239600 |
| 2025-07-28 | 14.65 | $15.47 | 396725 |
| 2025-07-25 | 14.23 | $15.08 | 315941 |
| 2025-07-24 | 13.83 | $15.25 | 242300 |
| 2025-07-23 | 13.77 | $15.09 | 361800 |
| 2025-07-22 | 13.91 | $14.74 | 433800 |
| 2025-07-21 | 14.42 | $14.42 | 373200 |
| 2025-07-18 | 15.10 | $14.70 | 251961 |
| 2025-07-17 | 15.44 | $14.72 | 299700 |
| 2025-07-16 | 15.63 | $14.77 | 221900 |
| 2025-07-15 | 15.84 | $14.90 | 287809 |
| 2025-07-14 | 15.69 | $15.11 | 581600 |
| 2025-07-11 | 15.56 | $14.99 | 477533 |
| 2025-07-10 | 15.42 | $14.70 | 509461 |
| 2025-07-09 | 15.63 | $14.46 | 343600 |
| 2025-07-08 | 15.86 | $14.66 | 201000 |
| 2025-07-07 | 16.24 | $14.40 | 319614 |
| 2025-07-03 | 16.65 | $14.75 | 159448 |
| 2025-07-02 | 16.50 | $14.75 | 363500 |
| 2025-07-01 | 16.37 | $14.50 | 210043 |
| 2025-06-30 | 16.44 | $14.44 | 328705 |
| 2025-06-27 | 16.69 | $14.46 | 214800 |
| 2025-06-26 | 16.88 | $14.42 | 183848 |
| 2025-06-25 | 17.40 | $14.34 | 230921 |
| 2025-06-24 | 17.94 | $14.76 | 480500 |
| 2025-06-23 | 18.10 | $15.04 | 322903 |
| 2025-06-20 | 17.75 | $15.35 | 829143 |
| 2025-06-18 | 16.81 | $15.36 | 500035 |
| 2025-06-17 | 15.93 | $15.00 | 607106 |
| 2025-06-16 | 15.29 | $14.70 | 1.4M |
| 2025-06-13 | 14.62 | $14.69 | 983849 |
| 2025-06-12 | 14.08 | $14.42 | 475210 |
| 2025-06-11 | 14.01 | $14.09 | 606900 |
| 2025-06-10 | 14.15 | $13.64 | 479549 |
| 2025-06-09 | 14.81 | $13.42 | 248241 |
| 2025-06-06 | 15.21 | $13.26 | 195714 |
| 2025-06-05 | 15.28 | $13.00 | 329600 |
| 2025-06-04 | 15.09 | $13.01 | 451800 |
| 2025-06-03 | 14.95 | $13.26 | 236319 |
| 2025-06-02 | 15.06 | $13.25 | 351723 |
| 2025-05-30 | 15.21 | $13.32 | 287808 |
| 2025-05-29 | 15.25 | $13.51 | 110243 |
| 2025-05-28 | 15.48 | $13.58 | 187300 |
| 2025-05-27 | 15.67 | $13.50 | 249737 |
| 2025-05-23 | 15.86 | $13.51 | 203200 |
| 2025-05-22 | 16.12 | $13.63 | 306200 |
| 2025-05-21 | 16.60 | $14.52 | 674235 |
| 2025-05-20 | 16.84 | $14.50 | 632900 |
| 2025-05-19 | 17.04 | $14.25 | 633700 |
| 2025-05-16 | 17.66 | $14.20 | 338731 |
| 2025-05-15 | 18.45 | $13.99 | 290800 |
| 2025-05-14 | 19.24 | $14.26 | 283600 |
| 2025-05-13 | 19.86 | $14.33 | 453689 |
| 2025-05-12 | 20.37 | $14.32 | 401448 |
| 2025-05-09 | 20.92 | $13.96 | 549626 |
| 2025-05-08 | 21.53 | $13.46 | 238638 |
| 2025-05-07 | 21.83 | $13.31 | 104900 |
| 2025-05-06 | 21.91 | $13.35 | 160530 |
| 2025-05-05 | 22.02 | $13.36 | 256700 |
| 2025-05-02 | 22.27 | $13.81 | 176500 |
| 2025-05-01 | 22.72 | $13.49 | 149717 |
| 2025-04-30 | 22.76 | $13.43 | 140443 |
| 2025-04-29 | 22.85 | $13.50 | 152009 |
| 2025-04-28 | 22.97 | $13.98 | 106100 |
| 2025-04-25 | 23.59 | $14.04 | 117518 |
| 2025-04-24 | 24.13 | $13.95 | 76200 |
| 2025-04-23 | 24.57 | $13.65 | 119000 |
| 2025-04-22 | 25.04 | $13.46 | 98222 |
| 2025-04-21 | 24.81 | $13.05 | 157100 |
| 2025-04-17 | 24.57 | $13.46 | 116282 |
| 2025-04-16 | 24.56 | $13.17 | 128100 |
| 2025-04-15 | 23.89 | $13.23 | 102332 |
| 2025-04-14 | 22.98 | $13.11 | 467745 |
| 2025-04-11 | 21.97 | $13.14 | 135728 |
| 2025-04-10 | 20.92 | $13.08 | 188535 |
| 2025-04-09 | 19.80 | $13.87 | 684700 |
| 2025-04-08 | 18.63 | $13.30 | 482600 |
| 2025-04-07 | 17.63 | $13.23 | 497246 |
| 2025-04-04 | 16.33 | $13.60 | 489200 |
| 2025-04-03 | 15.70 | $15.25 | 180800 |
| 2025-04-02 | 16.32 | $15.64 | 213501 |
| 2025-04-01 | 16.12 | $15.77 | 158400 |
| 2025-03-31 | 16.06 | $15.55 | 164100 |
| 2025-03-28 | 16.28 | $15.40 | 98400 |
| 2025-03-27 | 16.60 | $15.34 | 88624 |
| 2025-03-26 | 16.99 | $15.27 | 84502 |
| 2025-03-25 | 17.35 | $15.38 | 161300 |
| 2025-03-24 | 17.73 | $15.50 | 170000 |
| 2025-03-21 | 18.27 | $15.20 | 95898 |
| 2025-03-20 | 19.15 | $15.11 | 280000 |
| 2025-03-19 | 20.03 | $15.20 | 119000 |
| 2025-03-18 | 20.95 | $15.00 | 121900 |
| 2025-03-17 | 21.85 | $14.95 | 235044 |
| 2025-03-14 | 22.68 | $14.62 | 698400 |
| 2025-03-13 | 23.44 | $14.30 | 288344 |
| 2025-03-12 | 23.98 | $14.53 | 467300 |
| 2025-03-11 | 24.50 | $14.12 | 196449 |
| 2025-03-10 | 24.15 | $13.87 | 117170 |
| 2025-03-07 | 23.83 | $14.01 | 229600 |
| 2025-03-06 | 23.41 | $13.73 | 165800 |
| 2025-03-05 | 22.60 | $13.85 | 578435 |
| 2025-03-04 | 21.75 | $14.14 | 485116 |
| 2025-03-03 | 20.96 | $14.47 | 292500 |
| 2025-02-28 | 20.64 | $14.85 | 284042 |
| 2025-02-27 | 19.81 | $14.83 | 635979 |
| 2025-02-26 | 19.12 | $15.76 | 478465 |
| 2025-02-25 | 19.20 | $15.75 | 521746 |
| 2025-02-24 | 19.28 | $15.99 | 648631 |
| 2025-02-21 | 19.67 | $16.02 | 403715 |
| 2025-02-20 | 20.22 | $16.33 | 432967 |
| 2025-02-19 | 20.89 | $16.39 | 400741 |
| 2025-02-18 | 21.85 | $16.40 | 808995 |
| 2025-02-14 | 22.80 | $16.12 | 637937 |
| 2025-02-13 | 23.64 | $16.12 | 314700 |
| 2025-02-12 | 24.42 | $15.91 | 550605 |
| 2025-02-11 | 25.24 | $16.25 | 582145 |
| 2025-02-10 | 26.38 | $16.20 | 481900 |
| 2025-02-07 | 27.54 | $16.04 | 679410 |
| 2025-02-06 | 28.47 | $15.82 | 1.6M |
| 2025-02-05 | 29.02 | $17.18 | 163800 |
| 2025-02-04 | 29.65 | $17.45 | 246532 |
| 2025-02-03 | 30.03 | $17.55 | 198441 |
| 2025-01-31 | 29.96 | $17.80 | 84200 |
| 2025-01-30 | 30.09 | $17.81 | 120100 |
| 2025-01-29 | 30.31 | $17.43 | 147121 |
| 2025-01-28 | 30.37 | $17.95 | 200400 |
| 2025-01-27 | 29.65 | $18.08 | 226653 |
| 2025-01-24 | 28.69 | $18.17 | 419831 |
| 2025-01-23 | 27.11 | $18.30 | 197373 |
| 2025-01-22 | 25.83 | $18.02 | 228900 |
| 2025-01-21 | 24.61 | $17.78 | 244600 |
| 2025-01-17 | 23.59 | $17.65 | 139137 |
| 2025-01-16 | 22.59 | $17.61 | 204222 |
| 2025-01-15 | 21.53 | $17.60 | 151386 |
| 2025-01-14 | 20.69 | $17.54 | 158600 |
| 2025-01-13 | 19.92 | $17.24 | 143426 |
| 2025-01-10 | 19.26 | $17.04 | 186300 |
| 2025-01-08 | 18.66 | $17.12 | 150600 |
| 2025-01-07 | 18.08 | $17.21 | 173500 |
| 2025-01-06 | 17.26 | $17.10 | 126229 |
| 2025-01-03 | 16.40 | $17.15 | 186900 |
| 2025-01-02 | 15.73 | $17.07 | 177423 |
| 2024-12-31 | 15.02 | $17.18 | 147100 |
| 2024-12-30 | 14.57 | $16.79 | 181341 |
| 2024-12-27 | 14.33 | $16.46 | 150600 |
| 2024-12-26 | 14.51 | $16.43 | 324600 |
| 2024-12-24 | 14.69 | $15.99 | 79435 |
| 2024-12-23 | 15.25 | $16.02 | 155488 |
| 2024-12-20 | 15.83 | $15.67 | 188287 |
| 2024-12-19 | 16.32 | $15.51 | 232218 |
| 2024-12-18 | 16.59 | $15.62 | 252300 |
| 2024-12-17 | 17.31 | $15.76 | 548404 |
| 2024-12-16 | 17.46 | $15.36 | 305442 |
| 2024-12-13 | 17.04 | $15.41 | 317800 |
| 2024-12-12 | 16.61 | $15.26 | 333733 |
| 2024-12-11 | 15.78 | $15.03 | 310200 |
| 2024-12-10 | 15.13 | $14.67 | 269140 |
| 2024-12-09 | 14.29 | $14.73 | 279045 |
| 2024-12-06 | 13.52 | $14.56 | 377409 |
| 2024-12-05 | 12.70 | $15.10 | 216316 |
| 2024-12-04 | 12.39 | $15.23 | 333354 |
| 2024-12-03 | 12.07 | $15.43 | 582000 |
| 2024-12-02 | 11.89 | $15.39 | 318158 |
| 2024-11-29 | 11.97 | $15.58 | 297121 |
| 2024-11-27 | 11.89 | $15.46 | 345802 |
| 2024-11-26 | 11.89 | $15.64 | 238300 |
| 2024-11-25 | 12.15 | $16.57 | 373005 |
| 2024-11-22 | 11.69 | $16.55 | 271600 |
| 2024-11-21 | 11.40 | $16.63 | 155623 |
| 2024-11-20 | 11.29 | $16.45 | 131100 |
| 2024-11-19 | 11.41 | $16.25 | 109200 |
| 2024-11-18 | 11.93 | $16.27 | 147804 |
| 2024-11-15 | 12.47 | $15.99 | 181546 |
| 2024-11-14 | 13.11 | $16.23 | 180101 |
| 2024-11-13 | 13.38 | $16.25 | 335700 |
| 2024-11-12 | 13.67 | $16.18 | 109532 |
| 2024-11-11 | 13.96 | $16.39 | 121504 |
| 2024-11-08 | 14.42 | $16.31 | 101127 |
| 2024-11-07 | 15.07 | $15.98 | 198300 |
| 2024-11-06 | 15.51 | $15.48 | 278421 |
| 2024-11-05 | 15.90 | $15.28 | 204500 |
| 2024-11-04 | 15.77 | $15.50 | 389861 |
| 2024-11-01 | 15.90 | $15.75 | 145219 |
| 2024-10-31 | 16.20 | $16.10 | 126600 |
| 2024-10-30 | 16.94 | $16.24 | 86431 |
| 2024-10-29 | 17.54 | $16.34 | 202700 |
| 2024-10-28 | 18.17 | $16.65 | 148161 |
| 2024-10-25 | 18.39 | $16.34 | 84700 |
| 2024-10-24 | 18.27 | $16.47 | 106700 |
| 2024-10-23 | 18.14 | $16.30 | 98645 |
| 2024-10-22 | 18.23 | $16.50 | 130665 |
| 2024-10-21 | 18.50 | $16.47 | 106111 |
| 2024-10-18 | 18.80 | $16.55 | 180006 |
| 2024-10-17 | 19.21 | $16.73 | 143549 |
| 2024-10-16 | 19.59 | $16.22 | 137139 |
| 2024-10-15 | 19.56 | $16.34 | 206442 |
| 2024-10-14 | 19.74 | $16.96 | 113333 |
| 2024-10-11 | 20.43 | $16.93 | 128120 |
| 2024-10-10 | 21.22 | $16.83 | 137021 |
| 2024-10-09 | 21.90 | $16.88 | 100200 |
| 2024-10-08 | 22.58 | $16.61 | 84841 |
| 2024-10-07 | 23.01 | $16.68 | 101400 |
| 2024-10-04 | 23.47 | $16.57 | 187400 |
| 2024-10-03 | 23.59 | $16.60 | 244100 |
| 2024-10-02 | 23.74 | $16.48 | 115800 |
| 2024-10-01 | 23.67 | $16.22 | 116282 |
| 2024-09-30 | 23.35 | $16.00 | 381800 |
| 2024-09-27 | 23.02 | $16.37 | 165632 |
| 2024-09-26 | 22.81 | $16.10 | 159700 |
| 2024-09-25 | 22.51 | $16.30 | 88800 |
| 2024-09-24 | 22.39 | $16.35 | 59131 |
| 2024-09-23 | 22.34 | $16.52 | 255932 |
| 2024-09-20 | 22.29 | $16.56 | 239600 |
| 2024-09-19 | 22.00 | $16.51 | 270225 |
| 2024-09-18 | 21.94 | $16.54 | 145900 |
| 2024-09-17 | 21.68 | $16.57 | 224700 |
| 2024-09-16 | 21.46 | $16.55 | 110800 |
| 2024-09-13 | 20.69 | $16.54 | 233120 |
| 2024-09-12 | 19.93 | $16.59 | 378637 |
| 2024-09-11 | 19.14 | $16.37 | 355410 |
| 2024-09-10 | 18.30 | $16.71 | 256300 |
| 2024-09-09 | 17.23 | $16.50 | 350522 |
| 2024-09-06 | 15.96 | $16.25 | 2.1M |
| 2024-09-05 | 14.63 | $16.86 | 352927 |
| 2024-09-04 | 13.54 | $17.44 | 492338 |
| 2024-09-03 | 12.74 | $19.10 | 104644 |
| 2024-08-30 | 12.89 | $19.32 | 69549 |
| 2024-08-29 | 13.22 | $19.09 | 70100 |
| 2024-08-28 | 13.48 | $18.77 | 115026 |
| 2024-08-27 | 13.47 | $19.01 | 178713 |
| 2024-08-26 | 13.58 | $20.45 | 281400 |
| 2024-08-23 | 13.49 | $20.54 | 132300 |
| 2024-08-22 | 13.49 | $20.15 | 87104 |
| 2024-08-21 | 13.49 | $20.51 | 108500 |
| 2024-08-20 | 13.11 | $20.52 | 106600 |
| 2024-08-19 | 12.71 | $20.61 | 185000 |
| 2024-08-16 | 12.14 | $20.26 | 153979 |
| 2024-08-15 | 11.80 | $19.82 | 150928 |
| 2024-08-14 | 11.63 | $19.50 | 220632 |
| 2024-08-13 | 11.77 | $18.83 | 59023 |
| 2024-08-12 | 11.90 | $18.47 | 62807 |
| 2024-08-09 | 12.01 | $18.83 | 13800 |
| 2024-08-08 | 12.55 | $18.84 | 49200 |
| 2024-08-07 | 13.11 | $18.24 | 36500 |
| 2024-08-06 | 12.67 | $18.10 | 29038 |
| 2024-08-05 | 11.95 | $18.08 | 58804 |
| 2024-08-02 | 11.10 | $18.05 | 117500 |
| 2024-08-01 | 10.53 | $18.90 | 41931 |
| 2024-07-31 | 10.88 | $19.25 | 52600 |
| 2024-07-30 | 11.16 | $18.87 | 48105 |
| 2024-07-29 | 11.35 | $19.05 | 106442 |
| 2024-07-26 | 11.68 | $19.10 | 60812 |
| 2024-07-25 | 12.20 | $19.22 | 30800 |
| 2024-07-24 | 12.09 | $19.20 | 36509 |
| 2024-07-23 | 12.02 | $19.16 | 78600 |
| 2024-07-22 | 11.95 | $19.34 | 173545 |
| 2024-07-19 | 11.88 | $19.56 | 26622 |
| 2024-07-18 | 12.24 | $19.73 | 54203 |
| 2024-07-17 | 12.38 | $19.72 | 47225 |
| 2024-07-16 | 12.54 | $19.96 | 39105 |
| 2024-07-15 | 12.89 | $19.71 | 85444 |
| 2024-07-12 | 13.25 | $20.01 | 67400 |
| 2024-07-11 | 13.26 | $19.93 | 58700 |
| 2024-07-10 | 13.31 | $19.60 | 73700 |
| 2024-07-09 | 13.79 | $19.61 | 40600 |
| 2024-07-08 | 13.99 | $19.74 | 48600 |
| 2024-07-05 | 13.99 | $19.72 | 43421 |
| 2024-07-03 | 13.95 | $20.00 | 45529 |
| 2024-07-02 | 13.80 | $19.73 | 84900 |
| 2024-07-01 | 13.65 | $19.74 | 90212 |
| 2024-06-28 | 13.73 | $19.02 | 40400 |
| 2024-06-27 | 14.12 | $18.81 | 105500 |
| 2024-06-26 | 14.53 | $19.26 | 29200 |
| 2024-06-25 | 15.12 | $19.40 | 69800 |
| 2024-06-24 | 15.49 | $19.69 | 138613 |
| 2024-06-21 | 16.03 | $19.03 | 156907 |
| 2024-06-20 | 16.35 | $19.12 | 74707 |
| 2024-06-18 | 16.70 | $18.87 | 100632 |
| 2024-06-17 | 17.06 | $18.81 | 94300 |
| 2024-06-14 | 17.11 | $18.64 | 401500 |
| 2024-06-13 | 17.16 | $19.30 | 73740 |
| 2024-06-12 | 18.00 | $19.23 | 71400 |
| 2024-06-11 | 18.88 | $19.56 | 80700 |
| 2024-06-10 | 19.50 | $19.60 | 190100 |
| 2024-06-07 | 20.16 | $19.27 | 129440 |
| 2024-06-06 | 21.00 | $19.25 | 79533 |
| 2024-06-05 | 21.35 | $19.22 | 76239 |
| 2024-06-04 | 21.69 | $19.11 | 372100 |
| 2024-06-03 | 22.07 | $19.39 | 95100 |
| 2024-05-31 | 22.76 | $19.23 | 104200 |
| 2024-05-30 | 23.35 | $19.21 | 172876 |
| 2024-05-29 | 23.96 | $19.06 | 267900 |
| 2024-05-28 | 24.61 | $19.21 | 291402 |
| 2024-05-24 | 25.20 | $19.30 | 242800 |
| 2024-05-23 | 26.14 | $20.16 | 477300 |
| 2024-05-22 | 26.76 | $20.23 | 226420 |
| 2024-05-21 | 27.62 | $20.55 | 107544 |
| 2024-05-20 | 27.99 | $20.59 | 223344 |
| 2024-05-17 | 28.28 | $20.70 | 137200 |
| 2024-05-16 | 28.43 | $20.72 | 194200 |
| 2024-05-15 | 28.59 | $20.00 | 169138 |
| 2024-05-14 | 29.55 | $20.00 | 254303 |
| 2024-05-13 | 30.74 | $20.21 | 148201 |
| 2024-05-10 | 31.09 | $20.18 | 84524 |
| 2024-05-09 | 31.60 | $20.19 | 97314 |
| 2024-05-08 | 32.13 | $20.13 | 48231 |
| 2024-05-07 | 32.70 | $20.21 | 107006 |
| 2024-05-06 | 33.08 | $20.62 | 78602 |
| 2024-05-03 | 32.97 | $20.44 | 61828 |
| 2024-05-02 | 32.93 | $20.58 | 98600 |
| 2024-05-01 | 32.88 | $20.42 | 76416 |
| 2024-04-30 | 33.03 | $20.65 | 82524 |
| 2024-04-29 | 32.22 | $20.97 | 109919 |
| 2024-04-26 | 31.40 | $20.70 | 80700 |
| 2024-04-25 | 30.74 | $20.22 | 47418 |
| 2024-04-24 | 30.42 | $20.09 | 71701 |
| 2024-04-23 | 30.09 | $20.28 | 69345 |
| 2024-04-22 | 29.64 | $20.25 | 77800 |
| 2024-04-19 | 29.16 | $20.41 | 41200 |
| 2024-04-18 | 28.81 | $20.18 | 54705 |
| 2024-04-17 | 28.45 | $19.88 | 71037 |
| 2024-04-16 | 28.34 | $19.89 | 68319 |
| 2024-04-15 | 28.15 | $20.27 | 96409 |
| 2024-04-12 | 27.27 | $20.76 | 64266 |
| 2024-04-11 | 26.13 | $20.14 | 67200 |
| 2024-04-10 | 25.06 | $20.39 | 53663 |
| 2024-04-09 | 24.07 | $19.84 | 66900 |
| 2024-04-08 | 23.34 | $19.88 | 95900 |
| 2024-04-05 | 22.58 | $19.53 | 142000 |
| 2024-04-04 | 21.90 | $19.52 | 202415 |
| 2024-04-03 | 21.13 | $19.50 | 152806 |
| 2024-04-02 | 20.44 | $19.41 | 133542 |
| 2024-04-01 | 19.90 | $19.30 | 139906 |
| 2024-03-28 | 19.32 | $19.30 | 194800 |
| 2024-03-27 | 19.49 | $19.04 | 125728 |
| 2024-03-26 | 19.79 | $19.08 | 76800 |
| 2024-03-25 | 20.31 | $18.77 | 116100 |
| 2024-03-22 | 21.00 | $18.57 | 194500 |
| 2024-03-21 | 21.72 | $18.91 | 65707 |
| 2024-03-20 | 22.08 | $19.11 | 138774 |
| 2024-03-19 | 22.45 | $19.25 | 156203 |
| 2024-03-18 | 22.55 | $19.24 | 89121 |
| 2024-03-15 | 22.72 | $19.12 | 68099 |
| 2024-03-14 | 22.96 | $19.25 | 97108 |
| 2024-03-13 | 23.21 | $19.44 | 142339 |
| 2024-03-12 | 23.47 | $18.85 | 110462 |
| 2024-03-11 | 24.06 | $18.46 | 112730 |
| 2024-03-08 | 24.76 | $18.88 | 141300 |
| 2024-03-07 | 24.64 | $19.00 | 137400 |
| 2024-03-06 | 24.81 | $18.75 | 208846 |
| 2024-03-05 | 24.96 | $19.04 | 158205 |
| 2024-03-04 | 25.18 | $18.88 | 154845 |
| 2024-03-01 | 25.56 | $18.55 | 104100 |
| 2024-02-29 | 26.17 | $18.40 | 106100 |
| 2024-02-28 | 26.90 | $18.08 | 310040 |
| 2024-02-27 | 27.67 | $19.58 | 274371 |
| 2024-02-26 | 27.14 | $19.37 | 326300 |
| 2024-02-23 | 26.57 | $19.54 | 232045 |
| 2024-02-22 | 25.98 | $19.50 | 262288 |
| 2024-02-21 | 25.50 | $19.35 | 268522 |
| 2024-02-20 | 25.18 | $18.61 | 473011 |
| 2024-02-16 | 24.84 | $18.29 | 300600 |
| 2024-02-15 | 25.07 | $17.25 | 80500 |
| 2024-02-14 | 26.12 | $17.14 | 65730 |
| 2024-02-13 | 27.28 | $17.27 | 22800 |
| 2024-02-12 | 28.25 | $17.59 | 33103 |
| 2024-02-09 | 28.97 | $17.55 | 16319 |
| 2024-02-08 | 29.72 | $17.70 | 77817 |
| 2024-02-07 | 30.60 | $17.03 | 199001 |
| 2024-02-06 | 31.92 | $17.00 | 107911 |
| 2024-02-05 | 32.84 | $17.36 | 95300 |
| 2024-02-02 | 33.53 | $17.56 | 44112 |
| 2024-02-01 | 34.36 | $17.27 | 36318 |
| 2024-01-31 | 34.88 | $17.89 | 30200 |
| 2024-01-30 | 34.88 | $17.82 | 136024 |
| 2024-01-29 | 34.87 | $18.04 | 93400 |
| 2024-01-26 | 34.45 | $18.10 | 31613 |
| 2024-01-25 | 34.07 | $18.06 | 81617 |
| 2024-01-24 | 33.73 | $17.91 | 45100 |
| 2024-01-23 | 33.41 | $17.85 | 44817 |
| 2024-01-22 | 32.93 | $17.60 | 112000 |
| 2024-01-19 | 32.44 | $17.36 | 172400 |
| 2024-01-18 | 32.10 | $17.24 | 81125 |
| 2024-01-17 | 31.80 | $17.00 | 40424 |
| 2024-01-16 | 31.63 | $16.91 | 32726 |
| 2024-01-12 | 31.33 | $16.99 | 66314 |
| 2024-01-11 | 30.97 | $16.77 | 48100 |
| 2024-01-10 | 30.67 | $16.68 | 158015 |
| 2024-01-09 | 30.47 | $16.37 | 47348 |
| 2024-01-08 | 30.42 | $16.29 | 54626 |
| 2024-01-05 | 30.37 | $16.31 | 71216 |
| 2024-01-04 | 30.36 | $16.24 | 144130 |
| 2024-01-03 | 30.35 | $15.76 | 114000 |
| 2024-01-02 | 30.47 | $15.90 | 246200 |
| 2023-12-29 | 30.21 | $16.49 | 280042 |
| 2023-12-28 | 29.93 | $16.29 | 233000 |
| 2023-12-27 | 29.75 | $15.98 | 131400 |
| 2023-12-26 | 29.56 | $16.31 | 197800 |
| 2023-12-22 | 29.36 | $15.59 | 302800 |
| 2023-12-21 | 29.29 | $14.73 | 237500 |
| 2023-12-20 | 29.44 | $14.84 | 215700 |
| 2023-12-19 | 29.49 | $15.31 | 211700 |
| 2023-12-18 | 29.44 | $15.21 | 176528 |
| 2023-12-15 | 29.41 | $14.96 | 103449 |
| 2023-12-14 | 29.29 | $15.81 | 241300 |
| 2023-12-13 | 28.87 | $16.65 | 49949 |
| 2023-12-12 | 28.03 | $16.64 | 31200 |
| 2023-12-11 | 26.99 | $16.69 | 125393 |
| 2023-12-08 | 25.95 | $17.00 | 63118 |
| 2023-12-07 | 24.67 | $16.99 | 73216 |
| 2023-12-06 | 23.43 | $17.27 | 67700 |
| 2023-12-05 | 22.12 | $17.89 | 5100 |
| 2023-12-04 | 20.14 | $17.86 | 68500 |
| 2023-12-01 | 18.05 | $17.79 | 61700 |
| 2023-11-30 | 15.90 | $17.72 | 53200 |
| 2023-11-29 | 13.63 | $17.85 | 123811 |
| 2023-11-28 | 11.25 | $17.49 | 53229 |
| 2023-11-27 | 8.76 | $17.68 | 58935 |
| 2023-11-24 | 6.12 | $18.21 | 28634 |
| 2023-11-22 | 3.22 | $17.86 | 187433 |
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