Is Nuveen Churchill Direct Lending Corp. (NCDL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen Churchill Direct Lending Corp. (NCDL) research center and poll results.
NYSE : NCDL
Nuveen Churchill Direct Lending Corp. — Technical Indicators
$12.61 USD
-$0.21 (-1.64%)
- Volume
- 88.65K
- Average Volume
- 207.13K
- Market Capitalization
- $622.77M
- P/E Ratio
- 13.23
- Dividend Yield
- 13.32%
- Price Target
- $13.38
- Year High
- $16.37
- Year Low
- $11.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.85
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.53
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.53
Average
15.79
Maximum
17.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.53 | $12.61 | 98869 |
| 2026-08-07 | 12.54 | $12.82 | 188000 |
| 2026-08-06 | 12.54 | $12.53 | 144625 |
| 2026-08-05 | 12.55 | $12.50 | 188200 |
| 2026-08-04 | 12.56 | $12.73 | 189600 |
| 2026-08-03 | 12.55 | $12.46 | 127041 |
| 2026-07-31 | 12.56 | $12.12 | 258700 |
| 2026-07-30 | 12.59 | $12.19 | 369122 |
| 2026-07-29 | 12.61 | $12.34 | 238439 |
| 2026-07-28 | 12.62 | $12.64 | 258929 |
| 2026-07-27 | 12.63 | $12.45 | 258442 |
| 2026-07-24 | 12.65 | $12.13 | 224316 |
| 2026-07-23 | 12.66 | $12.11 | 356613 |
| 2026-07-22 | 12.67 | $12.50 | 166100 |
| 2026-07-21 | 12.66 | $12.65 | 93700 |
| 2026-07-20 | 12.63 | $12.61 | 152710 |
| 2026-07-17 | 12.61 | $12.69 | 146702 |
| 2026-07-16 | 12.59 | $12.99 | 253212 |
| 2026-07-15 | 12.57 | $12.79 | 94953 |
| 2026-07-14 | 12.54 | $12.81 | 61300 |
| 2026-07-13 | 12.54 | $12.75 | 113100 |
| 2026-07-10 | 12.54 | $12.88 | 174500 |
| 2026-07-09 | 12.54 | $12.64 | 129146 |
| 2026-07-08 | 12.55 | $12.68 | 134100 |
| 2026-07-07 | 12.55 | $12.61 | 92832 |
| 2026-07-06 | 12.56 | $12.61 | 99008 |
| 2026-07-02 | 12.58 | $12.68 | 76800 |
| 2026-07-01 | 12.58 | $12.68 | 149732 |
| 2026-06-30 | 12.60 | $12.42 | 229801 |
| 2026-06-29 | 12.65 | $13.00 | 135600 |
| 2026-06-26 | 12.66 | $12.74 | 174700 |
| 2026-06-25 | 12.67 | $12.43 | 186233 |
| 2026-06-24 | 12.69 | $12.22 | 650300 |
| 2026-06-23 | 12.73 | $12.22 | 139600 |
| 2026-06-22 | 12.76 | $12.08 | 462846 |
| 2026-06-18 | 12.81 | $12.23 | 480237 |
| 2026-06-17 | 12.84 | $12.26 | 266742 |
| 2026-06-16 | 12.87 | $12.57 | 175500 |
| 2026-06-15 | 12.89 | $12.36 | 261434 |
| 2026-06-12 | 12.93 | $12.77 | 207049 |
| 2026-06-11 | 12.95 | $12.78 | 137228 |
| 2026-06-10 | 12.98 | $12.85 | 112938 |
| 2026-06-09 | 13.00 | $12.88 | 261400 |
| 2026-06-08 | 13.02 | $12.60 | 160800 |
| 2026-06-05 | 13.07 | $12.77 | 137900 |
| 2026-06-04 | 13.14 | $12.96 | 138142 |
| 2026-06-03 | 13.22 | $12.69 | 212543 |
| 2026-06-02 | 13.32 | $13.26 | 225100 |
| 2026-06-01 | 13.39 | $13.41 | 234907 |
| 2026-05-29 | 13.46 | $13.06 | 399000 |
| 2026-05-28 | 13.54 | $12.98 | 133700 |
| 2026-05-27 | 13.60 | $12.91 | 86921 |
| 2026-05-26 | 13.67 | $12.90 | 231706 |
| 2026-05-22 | 13.73 | $12.88 | 148037 |
| 2026-05-21 | 13.79 | $12.98 | 142618 |
| 2026-05-20 | 13.84 | $12.95 | 269400 |
| 2026-05-19 | 13.90 | $12.84 | 313400 |
| 2026-05-18 | 13.98 | $12.91 | 209820 |
| 2026-05-15 | 14.06 | $13.28 | 214500 |
| 2026-05-14 | 14.12 | $13.17 | 156400 |
| 2026-05-13 | 14.17 | $13.22 | 306614 |
| 2026-05-12 | 14.23 | $13.39 | 376200 |
| 2026-05-11 | 14.26 | $13.27 | 160400 |
| 2026-05-08 | 14.29 | $13.66 | 186611 |
| 2026-05-07 | 14.28 | $14.01 | 147900 |
| 2026-05-06 | 14.25 | $14.65 | 165223 |
| 2026-05-05 | 14.18 | $14.59 | 211548 |
| 2026-05-04 | 14.11 | $14.79 | 120700 |
| 2026-05-01 | 14.03 | $14.82 | 201940 |
| 2026-04-30 | 13.94 | $14.63 | 189000 |
| 2026-04-29 | 13.85 | $14.13 | 139900 |
| 2026-04-28 | 13.78 | $14.36 | 220306 |
| 2026-04-27 | 13.70 | $14.15 | 126000 |
| 2026-04-24 | 13.63 | $13.96 | 186209 |
| 2026-04-23 | 13.59 | $13.99 | 116241 |
| 2026-04-22 | 13.55 | $14.27 | 103200 |
| 2026-04-21 | 13.50 | $14.28 | 139000 |
| 2026-04-20 | 13.45 | $14.58 | 175300 |
| 2026-04-17 | 13.38 | $14.45 | 242300 |
| 2026-04-16 | 13.32 | $14.24 | 236615 |
| 2026-04-15 | 13.27 | $14.42 | 267300 |
| 2026-04-14 | 13.21 | $14.02 | 466800 |
| 2026-04-13 | 13.17 | $13.70 | 218634 |
| 2026-04-10 | 13.14 | $13.47 | 147043 |
| 2026-04-09 | 13.12 | $13.44 | 278037 |
| 2026-04-08 | 13.12 | $13.35 | 144800 |
| 2026-04-07 | 13.12 | $13.15 | 282805 |
| 2026-04-06 | 13.13 | $13.20 | 189762 |
| 2026-04-02 | 13.13 | $13.10 | 213800 |
| 2026-04-01 | 13.14 | $12.69 | 298841 |
| 2026-03-31 | 13.17 | $12.72 | 346000 |
| 2026-03-30 | 13.18 | $12.90 | 279600 |
| 2026-03-27 | 13.19 | $12.72 | 200935 |
| 2026-03-26 | 13.20 | $13.12 | 121934 |
| 2026-03-25 | 13.21 | $13.25 | 142010 |
| 2026-03-24 | 13.22 | $13.19 | 176227 |
| 2026-03-23 | 13.23 | $13.37 | 163000 |
| 2026-03-20 | 13.23 | $13.04 | 604200 |
| 2026-03-19 | 13.27 | $13.28 | 135007 |
| 2026-03-18 | 13.29 | $13.34 | 325200 |
| 2026-03-17 | 13.33 | $13.21 | 291400 |
| 2026-03-16 | 13.37 | $13.09 | 216217 |
| 2026-03-13 | 13.42 | $13.17 | 231117 |
| 2026-03-12 | 13.46 | $13.13 | 205700 |
| 2026-03-11 | 13.51 | $13.31 | 194021 |
| 2026-03-10 | 13.55 | $13.37 | 173834 |
| 2026-03-09 | 13.58 | $13.33 | 381840 |
| 2026-03-06 | 13.59 | $13.20 | 201246 |
| 2026-03-05 | 13.59 | $13.30 | 330240 |
| 2026-03-04 | 13.60 | $13.34 | 229635 |
| 2026-03-03 | 13.59 | $13.00 | 217500 |
| 2026-03-02 | 13.61 | $13.03 | 288600 |
| 2026-02-27 | 13.63 | $12.87 | 565558 |
| 2026-02-26 | 13.66 | $13.36 | 360700 |
| 2026-02-25 | 13.66 | $13.51 | 422104 |
| 2026-02-24 | 13.65 | $13.25 | 455916 |
| 2026-02-23 | 13.66 | $13.49 | 676929 |
| 2026-02-20 | 13.66 | $13.83 | 289800 |
| 2026-02-19 | 13.65 | $13.70 | 295800 |
| 2026-02-18 | 13.65 | $14.05 | 225000 |
| 2026-02-17 | 13.62 | $14.02 | 227101 |
| 2026-02-13 | 13.59 | $14.05 | 318500 |
| 2026-02-12 | 13.58 | $14.12 | 158840 |
| 2026-02-11 | 13.56 | $14.15 | 157344 |
| 2026-02-10 | 13.52 | $14.11 | 175133 |
| 2026-02-09 | 13.49 | $13.86 | 203100 |
| 2026-02-06 | 13.48 | $13.49 | 263150 |
| 2026-02-05 | 13.48 | $13.31 | 361300 |
| 2026-02-04 | 13.47 | $13.50 | 366900 |
| 2026-02-03 | 13.47 | $13.07 | 305818 |
| 2026-02-02 | 13.51 | $13.34 | 269711 |
| 2026-01-30 | 13.51 | $13.50 | 247600 |
| 2026-01-29 | 13.50 | $13.44 | 318118 |
| 2026-01-28 | 13.52 | $13.38 | 226300 |
| 2026-01-27 | 13.55 | $13.42 | 191601 |
| 2026-01-26 | 13.56 | $13.37 | 236500 |
| 2026-01-23 | 13.58 | $13.47 | 212423 |
| 2026-01-22 | 13.59 | $13.60 | 293602 |
| 2026-01-21 | 13.60 | $13.72 | 248118 |
| 2026-01-20 | 13.62 | $13.40 | 263704 |
| 2026-01-16 | 13.66 | $13.57 | 126710 |
| 2026-01-15 | 13.71 | $13.84 | 163400 |
| 2026-01-14 | 13.75 | $13.66 | 141539 |
| 2026-01-13 | 13.79 | $13.43 | 197508 |
| 2026-01-12 | 13.84 | $13.48 | 170341 |
| 2026-01-09 | 13.89 | $13.53 | 223900 |
| 2026-01-08 | 13.96 | $13.52 | 335641 |
| 2026-01-07 | 14.02 | $13.13 | 355629 |
| 2026-01-06 | 14.10 | $13.61 | 355200 |
| 2026-01-05 | 14.16 | $13.69 | 238324 |
| 2026-01-02 | 14.22 | $13.49 | 337600 |
| 2025-12-31 | 14.29 | $13.34 | 655441 |
| 2025-12-30 | 14.35 | $13.83 | 565432 |
| 2025-12-29 | 14.39 | $13.82 | 472500 |
| 2025-12-26 | 14.44 | $13.78 | 223358 |
| 2025-12-24 | 14.49 | $13.68 | 108203 |
| 2025-12-23 | 14.54 | $13.60 | 290046 |
| 2025-12-22 | 14.57 | $13.84 | 340100 |
| 2025-12-19 | 14.59 | $14.07 | 1.3M |
| 2025-12-18 | 14.58 | $14.33 | 438800 |
| 2025-12-17 | 14.57 | $14.43 | 533000 |
| 2025-12-16 | 14.56 | $14.68 | 377080 |
| 2025-12-15 | 14.53 | $14.57 | 461000 |
| 2025-12-12 | 14.52 | $14.40 | 401400 |
| 2025-12-11 | 14.53 | $14.49 | 304104 |
| 2025-12-10 | 14.53 | $14.80 | 392625 |
| 2025-12-09 | 14.51 | $14.89 | 211500 |
| 2025-12-08 | 14.48 | $14.74 | 172243 |
| 2025-12-05 | 14.45 | $14.81 | 112800 |
| 2025-12-04 | 14.42 | $14.82 | 184532 |
| 2025-12-03 | 14.39 | $14.87 | 124043 |
| 2025-12-02 | 14.36 | $14.63 | 136200 |
| 2025-12-01 | 14.36 | $14.63 | 165839 |
| 2025-11-28 | 14.35 | $14.82 | 43600 |
| 2025-11-26 | 14.33 | $14.70 | 127700 |
| 2025-11-25 | 14.32 | $14.58 | 155903 |
| 2025-11-24 | 14.32 | $14.27 | 212500 |
| 2025-11-21 | 14.34 | $14.27 | 299300 |
| 2025-11-20 | 14.34 | $13.90 | 205722 |
| 2025-11-19 | 14.36 | $14.09 | 241400 |
| 2025-11-18 | 14.36 | $14.21 | 199900 |
| 2025-11-17 | 14.35 | $14.14 | 185311 |
| 2025-11-14 | 14.33 | $14.40 | 171700 |
| 2025-11-13 | 14.30 | $14.48 | 452371 |
| 2025-11-12 | 14.25 | $14.53 | 98114 |
| 2025-11-11 | 14.22 | $14.39 | 160535 |
| 2025-11-10 | 14.19 | $14.28 | 189649 |
| 2025-11-07 | 14.16 | $14.24 | 140601 |
| 2025-11-06 | 14.12 | $14.13 | 282400 |
| 2025-11-05 | 14.08 | $14.22 | 487000 |
| 2025-11-04 | 14.05 | $14.35 | 565600 |
| 2025-11-03 | 14.01 | $14.58 | 215000 |
| 2025-10-31 | 13.97 | $14.44 | 199244 |
| 2025-10-30 | 13.95 | $14.40 | 235000 |
| 2025-10-29 | 13.93 | $14.45 | 195300 |
| 2025-10-28 | 13.90 | $14.70 | 246600 |
| 2025-10-27 | 13.85 | $14.56 | 228600 |
| 2025-10-24 | 13.84 | $14.33 | 474214 |
| 2025-10-23 | 13.85 | $14.21 | 158348 |
| 2025-10-22 | 13.86 | $14.11 | 265900 |
| 2025-10-21 | 13.89 | $14.04 | 191712 |
| 2025-10-20 | 13.93 | $13.80 | 156200 |
| 2025-10-17 | 13.97 | $13.75 | 204900 |
| 2025-10-16 | 14.04 | $13.54 | 219748 |
| 2025-10-15 | 14.11 | $13.89 | 193121 |
| 2025-10-14 | 14.17 | $13.83 | 203642 |
| 2025-10-13 | 14.22 | $13.72 | 230003 |
| 2025-10-10 | 14.27 | $13.32 | 371800 |
| 2025-10-09 | 14.37 | $13.31 | 483819 |
| 2025-10-08 | 14.48 | $13.66 | 207512 |
| 2025-10-07 | 14.58 | $13.63 | 352409 |
| 2025-10-06 | 14.68 | $13.70 | 235100 |
| 2025-10-03 | 14.79 | $14.03 | 310911 |
| 2025-10-02 | 14.89 | $14.09 | 367140 |
| 2025-10-01 | 14.99 | $13.68 | 407300 |
| 2025-09-30 | 15.09 | $13.80 | 356800 |
| 2025-09-29 | 15.20 | $14.30 | 536200 |
| 2025-09-26 | 15.28 | $14.52 | 153340 |
| 2025-09-25 | 15.35 | $14.55 | 229725 |
| 2025-09-24 | 15.42 | $14.61 | 247600 |
| 2025-09-23 | 15.48 | $14.79 | 199300 |
| 2025-09-22 | 15.53 | $14.77 | 118536 |
| 2025-09-19 | 15.60 | $15.03 | 363100 |
| 2025-09-18 | 15.64 | $15.05 | 175700 |
| 2025-09-17 | 15.69 | $14.93 | 253266 |
| 2025-09-16 | 15.74 | $14.81 | 197845 |
| 2025-09-15 | 15.81 | $14.85 | 463400 |
| 2025-09-12 | 15.87 | $15.34 | 235309 |
| 2025-09-11 | 15.91 | $15.41 | 248600 |
| 2025-09-10 | 15.95 | $15.64 | 677318 |
| 2025-09-09 | 15.98 | $15.77 | 90700 |
| 2025-09-08 | 16.00 | $15.92 | 113731 |
| 2025-09-05 | 16.01 | $15.96 | 87438 |
| 2025-09-04 | 16.02 | $16.01 | 109908 |
| 2025-09-03 | 16.02 | $15.83 | 88019 |
| 2025-09-02 | 16.02 | $15.85 | 103000 |
| 2025-08-29 | 16.03 | $15.98 | 93617 |
| 2025-08-28 | 16.04 | $15.86 | 72600 |
| 2025-08-27 | 16.07 | $15.91 | 156400 |
| 2025-08-26 | 16.09 | $15.85 | 59700 |
| 2025-08-25 | 16.13 | $15.83 | 99830 |
| 2025-08-22 | 16.18 | $16.08 | 98200 |
| 2025-08-21 | 16.22 | $15.89 | 107000 |
| 2025-08-20 | 16.27 | $15.99 | 96636 |
| 2025-08-19 | 16.32 | $16.05 | 111600 |
| 2025-08-18 | 16.36 | $16.11 | 85100 |
| 2025-08-15 | 16.40 | $16.07 | 110632 |
| 2025-08-14 | 16.45 | $16.16 | 122441 |
| 2025-08-13 | 16.50 | $16.30 | 74600 |
| 2025-08-12 | 16.54 | $16.24 | 107300 |
| 2025-08-11 | 16.57 | $16.04 | 122909 |
| 2025-08-08 | 16.62 | $16.25 | 93407 |
| 2025-08-07 | 16.66 | $16.03 | 119902 |
| 2025-08-06 | 16.71 | $16.06 | 187536 |
| 2025-08-05 | 16.74 | $15.94 | 239700 |
| 2025-08-04 | 16.78 | $15.96 | 126107 |
| 2025-08-01 | 16.81 | $16.19 | 155913 |
| 2025-07-31 | 16.83 | $16.36 | 144500 |
| 2025-07-30 | 16.83 | $16.48 | 140948 |
| 2025-07-29 | 16.82 | $16.55 | 120509 |
| 2025-07-28 | 16.80 | $16.80 | 142100 |
| 2025-07-25 | 16.78 | $16.89 | 111849 |
| 2025-07-24 | 16.77 | $16.93 | 151904 |
| 2025-07-23 | 16.74 | $17.01 | 120400 |
| 2025-07-22 | 16.71 | $16.88 | 125700 |
| 2025-07-21 | 16.67 | $16.87 | 128000 |
| 2025-07-18 | 16.66 | $17.02 | 107700 |
| 2025-07-17 | 16.64 | $17.12 | 229535 |
| 2025-07-16 | 16.60 | $17.10 | 168000 |
| 2025-07-15 | 16.56 | $16.89 | 202247 |
| 2025-07-14 | 16.53 | $16.98 | 192100 |
| 2025-07-11 | 16.50 | $17.09 | 194200 |
| 2025-07-10 | 16.45 | $17.01 | 216521 |
| 2025-07-09 | 16.42 | $16.79 | 103247 |
| 2025-07-08 | 16.39 | $16.63 | 132300 |
| 2025-07-07 | 16.37 | $16.51 | 107308 |
| 2025-07-03 | 16.35 | $16.65 | 133840 |
| 2025-07-02 | 16.31 | $16.42 | 182527 |
| 2025-07-01 | 16.29 | $16.28 | 159201 |
| 2025-06-30 | 16.28 | $16.19 | 284900 |
| 2025-06-27 | 16.28 | $16.40 | 262033 |
| 2025-06-26 | 16.27 | $16.59 | 109800 |
| 2025-06-25 | 16.24 | $16.30 | 216318 |
| 2025-06-24 | 16.22 | $16.41 | 183721 |
| 2025-06-23 | 16.19 | $16.18 | 314500 |
| 2025-06-20 | 16.16 | $16.66 | 1.4M |
| 2025-06-18 | 16.11 | $16.62 | 369845 |
| 2025-06-17 | 16.08 | $16.37 | 222609 |
| 2025-06-16 | 16.06 | $16.30 | 422611 |
| 2025-06-13 | 16.04 | $16.21 | 178300 |
| 2025-06-12 | 16.01 | $16.29 | 121400 |
| 2025-06-11 | 15.97 | $16.25 | 136536 |
| 2025-06-10 | 15.93 | $16.34 | 88115 |
| 2025-06-09 | 15.88 | $16.22 | 157100 |
| 2025-06-06 | 15.81 | $16.13 | 141400 |
| 2025-06-05 | 15.75 | $16.09 | 168528 |
| 2025-06-04 | 15.72 | $16.03 | 164229 |
| 2025-06-03 | 15.71 | $16.01 | 293411 |
| 2025-06-02 | 15.69 | $15.99 | 228900 |
| 2025-05-30 | 15.69 | $16.25 | 140416 |
| 2025-05-29 | 15.66 | $16.15 | 306800 |
| 2025-05-28 | 15.64 | $16.05 | 115823 |
| 2025-05-27 | 15.63 | $15.94 | 152321 |
| 2025-05-23 | 15.62 | $15.65 | 166121 |
| 2025-05-22 | 15.64 | $15.55 | 189548 |
| 2025-05-21 | 15.65 | $15.73 | 135818 |
| 2025-05-20 | 15.64 | $16.03 | 171500 |
| 2025-05-19 | 15.61 | $16.05 | 147117 |
| 2025-05-16 | 15.56 | $15.90 | 196002 |
| 2025-05-15 | 15.52 | $15.61 | 180700 |
| 2025-05-14 | 15.49 | $15.45 | 177200 |
| 2025-05-13 | 15.47 | $15.36 | 375600 |
| 2025-05-12 | 15.44 | $15.32 | 223700 |
| 2025-05-09 | 15.41 | $14.85 | 205649 |
| 2025-05-08 | 15.40 | $14.91 | 572029 |
| 2025-05-07 | 15.42 | $15.56 | 533300 |
| 2025-05-06 | 15.37 | $15.75 | 120800 |
| 2025-05-05 | 15.34 | $15.70 | 141237 |
| 2025-05-02 | 15.35 | $15.96 | 180200 |
| 2025-05-01 | 15.40 | $15.71 | 185000 |
| 2025-04-30 | 15.47 | $15.72 | 137200 |
| 2025-04-29 | 15.54 | $15.78 | 172437 |
| 2025-04-28 | 15.60 | $15.90 | 212032 |
| 2025-04-25 | 15.67 | $15.92 | 218400 |
| 2025-04-24 | 15.74 | $15.79 | 258431 |
| 2025-04-23 | 15.82 | $15.58 | 205728 |
| 2025-04-22 | 15.91 | $15.42 | 201237 |
| 2025-04-21 | 15.99 | $14.99 | 162000 |
| 2025-04-17 | 16.11 | $15.18 | 280109 |
| 2025-04-16 | 16.22 | $14.97 | 361600 |
| 2025-04-15 | 16.33 | $15.05 | 341000 |
| 2025-04-14 | 16.44 | $14.75 | 268800 |
| 2025-04-11 | 16.57 | $14.65 | 322295 |
| 2025-04-10 | 16.71 | $14.67 | 248300 |
| 2025-04-09 | 16.83 | $15.30 | 552800 |
| 2025-04-08 | 16.93 | $14.69 | 706500 |
| 2025-04-07 | 17.05 | $15.10 | 644516 |
| 2025-04-04 | 17.16 | $15.83 | 787710 |
| 2025-04-03 | 17.23 | $17.04 | 254500 |
| 2025-04-02 | 17.23 | $17.05 | 197866 |
| 2025-04-01 | 17.24 | $17.07 | 114100 |
| 2025-03-31 | 17.25 | $16.98 | 292444 |
| 2025-03-28 | 17.28 | $17.30 | 370000 |
| 2025-03-27 | 17.29 | $17.46 | 187451 |
| 2025-03-26 | 17.29 | $17.38 | 251634 |
| 2025-03-25 | 17.31 | $17.24 | 307700 |
| 2025-03-24 | 17.33 | $17.18 | 257930 |
| 2025-03-21 | 17.35 | $17.26 | 237600 |
| 2025-03-20 | 17.37 | $17.34 | 312718 |
| 2025-03-19 | 17.39 | $17.30 | 274832 |
| 2025-03-18 | 17.41 | $17.29 | 184544 |
| 2025-03-17 | 17.43 | $17.34 | 475625 |
| 2025-03-14 | 17.43 | $17.35 | 218900 |
| 2025-03-13 | 17.44 | $17.18 | 165300 |
| 2025-03-12 | 17.45 | $17.15 | 263623 |
| 2025-03-11 | 17.46 | $17.23 | 273503 |
| 2025-03-10 | 17.46 | $17.25 | 210600 |
| 2025-03-07 | 17.46 | $17.25 | 259700 |
| 2025-03-06 | 17.46 | $17.09 | 229900 |
| 2025-03-05 | 17.47 | $17.22 | 236141 |
| 2025-03-04 | 17.48 | $17.29 | 188518 |
| 2025-03-03 | 17.48 | $17.40 | 358300 |
| 2025-02-28 | 17.47 | $17.58 | 248000 |
| 2025-02-27 | 17.46 | $17.43 | 439021 |
| 2025-02-26 | 17.44 | $17.76 | 397399 |
| 2025-02-25 | 17.41 | $17.74 | 541300 |
| 2025-02-24 | 17.39 | $17.47 | 359737 |
| 2025-02-21 | 17.37 | $17.70 | 126418 |
| 2025-02-20 | 17.33 | $17.81 | 295106 |
| 2025-02-19 | 17.28 | $17.69 | 240500 |
| 2025-02-18 | 17.25 | $17.58 | 244200 |
| 2025-02-14 | 17.21 | $17.50 | 257436 |
| 2025-02-13 | 17.18 | $17.46 | 187500 |
| 2025-02-12 | 17.12 | $17.33 | 182139 |
| 2025-02-11 | 17.07 | $17.41 | 206044 |
| 2025-02-10 | 17.01 | $17.29 | 170704 |
| 2025-02-07 | 16.97 | $17.29 | 115523 |
| 2025-02-06 | 16.92 | $17.24 | 110400 |
| 2025-02-05 | 16.88 | $17.30 | 200040 |
| 2025-02-04 | 16.85 | $17.28 | 111439 |
| 2025-02-03 | 16.83 | $17.32 | 275124 |
| 2025-01-31 | 16.80 | $17.24 | 204200 |
| 2025-01-30 | 16.78 | $17.28 | 229000 |
| 2025-01-29 | 16.76 | $17.05 | 180611 |
| 2025-01-28 | 16.76 | $17.23 | 211249 |
| 2025-01-27 | 16.75 | $17.30 | 580825 |
| 2025-01-24 | 16.74 | $17.13 | 316000 |
| 2025-01-23 | 16.73 | $16.94 | 213300 |
| 2025-01-22 | 16.73 | $16.82 | 169900 |
| 2025-01-21 | 16.73 | $16.96 | 329400 |
| 2025-01-17 | 16.72 | $16.87 | 234427 |
| 2025-01-16 | 16.73 | $16.83 | 321747 |
| 2025-01-15 | 16.74 | $16.37 | 320705 |
| 2025-01-14 | 16.79 | $16.30 | 487500 |
| 2025-01-13 | 16.83 | $16.25 | 417900 |
| 2025-01-10 | 16.88 | $16.32 | 318700 |
| 2025-01-08 | 16.93 | $16.44 | 513835 |
| 2025-01-07 | 16.97 | $16.41 | 399522 |
| 2025-01-06 | 17.01 | $16.70 | 296800 |
| 2025-01-03 | 17.04 | $16.85 | 241633 |
| 2025-01-02 | 17.05 | $16.74 | 206321 |
| 2024-12-31 | 17.08 | $16.78 | 496600 |
| 2024-12-30 | 17.11 | $16.91 | 317231 |
| 2024-12-27 | 17.13 | $17.06 | 177010 |
| 2024-12-26 | 17.14 | $17.10 | 290100 |
| 2024-12-24 | 17.14 | $17.05 | 144322 |
| 2024-12-23 | 17.15 | $16.85 | 195800 |
| 2024-12-20 | 17.16 | $16.91 | 306200 |
| 2024-12-19 | 17.16 | $16.83 | 479800 |
| 2024-12-18 | 17.17 | $16.78 | 581900 |
| 2024-12-17 | 17.18 | $17.06 | 237000 |
| 2024-12-16 | 17.19 | $17.15 | 538000 |
| 2024-12-13 | 17.18 | $17.31 | 401300 |
| 2024-12-12 | 17.18 | $17.19 | 228249 |
| 2024-12-11 | 17.17 | $17.25 | 294700 |
| 2024-12-10 | 17.16 | $17.24 | 285700 |
| 2024-12-09 | 17.14 | $17.25 | 305619 |
| 2024-12-06 | 17.13 | $17.23 | 302000 |
| 2024-12-05 | 17.12 | $17.19 | 220641 |
| 2024-12-04 | 17.12 | $17.13 | 265789 |
| 2024-12-03 | 17.12 | $17.26 | 206609 |
| 2024-12-02 | 17.10 | $17.39 | 695960 |
| 2024-11-29 | 17.07 | $17.30 | 246500 |
| 2024-11-27 | 17.05 | $17.25 | 277400 |
| 2024-11-26 | 17.04 | $17.23 | 373225 |
| 2024-11-25 | 17.03 | $17.20 | 544078 |
| 2024-11-22 | 17.03 | $17.03 | 238000 |
| 2024-11-21 | 17.03 | $16.95 | 230037 |
| 2024-11-20 | 17.03 | $16.99 | 122732 |
| 2024-11-19 | 17.03 | $17.04 | 110200 |
| 2024-11-18 | 17.02 | $17.19 | 201400 |
| 2024-11-15 | 17.03 | $17.05 | 186601 |
| 2024-11-14 | 17.04 | $17.22 | 250900 |
| 2024-11-13 | 17.05 | $17.08 | 270846 |
| 2024-11-12 | 17.07 | $16.98 | 219334 |
| 2024-11-11 | 17.10 | $16.84 | 83927 |
| 2024-11-08 | 17.13 | $17.08 | 79700 |
| 2024-11-07 | 17.15 | $17.08 | 89100 |
| 2024-11-06 | 17.17 | $17.19 | 94700 |
| 2024-11-05 | 17.20 | $17.04 | 109104 |
| 2024-11-04 | 17.21 | $16.84 | 214731 |
| 2024-11-01 | 17.24 | $16.88 | 272020 |
| 2024-10-31 | 17.26 | $16.82 | 111629 |
| 2024-10-30 | 17.27 | $17.03 | 100723 |
| 2024-10-29 | 17.28 | $17.04 | 107200 |
| 2024-10-28 | 17.29 | $17.19 | 170722 |
| 2024-10-25 | 17.30 | $17.10 | 196500 |
| 2024-10-24 | 17.34 | $16.95 | 133213 |
| 2024-10-23 | 17.38 | $16.97 | 116711 |
| 2024-10-22 | 17.41 | $16.92 | 236700 |
| 2024-10-21 | 17.45 | $17.24 | 170000 |
| 2024-10-18 | 17.47 | $17.36 | 88525 |
| 2024-10-17 | 17.49 | $17.32 | 67745 |
| 2024-10-16 | 17.52 | $17.52 | 73100 |
| 2024-10-15 | 17.54 | $17.51 | 31400 |
| 2024-10-14 | 17.56 | $17.42 | 21926 |
| 2024-10-11 | 17.58 | $17.53 | 43138 |
| 2024-10-10 | 17.59 | $17.60 | 65600 |
| 2024-10-09 | 17.60 | $17.63 | 83100 |
| 2024-10-08 | 17.60 | $17.40 | 54200 |
| 2024-10-07 | 17.61 | $17.38 | 43900 |
| 2024-10-04 | 17.61 | $17.24 | 48400 |
| 2024-10-03 | 17.61 | $17.09 | 49400 |
| 2024-10-02 | 17.64 | $17.24 | 76500 |
| 2024-10-01 | 17.65 | $17.17 | 82441 |
| 2024-09-30 | 17.68 | $17.42 | 41849 |
| 2024-09-27 | 17.70 | $17.82 | 48400 |
| 2024-09-26 | 17.69 | $17.76 | 51340 |
| 2024-09-25 | 17.68 | $17.65 | 74900 |
| 2024-09-24 | 17.68 | $17.70 | 26416 |
| 2024-09-23 | 17.67 | $17.72 | 42030 |
| 2024-09-20 | 17.66 | $17.66 | 39249 |
| 2024-09-19 | 17.64 | $17.89 | 56400 |
| 2024-09-18 | 17.61 | $17.92 | 63500 |
| 2024-09-17 | 17.57 | $17.87 | 36300 |
| 2024-09-16 | 17.53 | $17.85 | 78547 |
| 2024-09-13 | 17.48 | $17.85 | 110413 |
| 2024-09-12 | 17.45 | $17.76 | 101600 |
| 2024-09-11 | 17.41 | $17.70 | 63825 |
| 2024-09-10 | 17.36 | $17.54 | 24507 |
| 2024-09-09 | 17.31 | $17.30 | 77600 |
| 2024-09-06 | 17.30 | $17.34 | 54600 |
| 2024-09-05 | 17.30 | $17.54 | 29400 |
| 2024-09-04 | 17.28 | $17.58 | 41400 |
| 2024-09-03 | 17.26 | $17.68 | 47200 |
| 2024-08-30 | 17.23 | $17.78 | 52100 |
| 2024-08-29 | 17.19 | $17.71 | 140800 |
| 2024-08-28 | 17.17 | $17.53 | 69500 |
| 2024-08-27 | 17.16 | $17.58 | 78500 |
| 2024-08-26 | 17.15 | $17.51 | 111735 |
| 2024-08-23 | 17.14 | $17.57 | 95500 |
| 2024-08-22 | 17.14 | $17.30 | 54115 |
| 2024-08-21 | 17.16 | $17.25 | 74000 |
| 2024-08-20 | 17.18 | $17.06 | 59327 |
| 2024-08-19 | 17.21 | $17.10 | 62527 |
| 2024-08-16 | 17.24 | $17.00 | 97327 |
| 2024-08-15 | 17.27 | $17.15 | 84019 |
| 2024-08-14 | 17.29 | $16.93 | 51600 |
| 2024-08-13 | 17.33 | $16.77 | 161600 |
| 2024-08-12 | 17.37 | $16.45 | 102900 |
| 2024-08-09 | 17.44 | $17.21 | 48920 |
| 2024-08-08 | 17.46 | $17.21 | 34018 |
| 2024-08-07 | 17.48 | $17.19 | 68824 |
| 2024-08-06 | 17.50 | $17.16 | 103200 |
| 2024-08-05 | 17.51 | $17.11 | 42600 |
| 2024-08-02 | 17.53 | $17.09 | 40031 |
| 2024-08-01 | 17.55 | $17.30 | 104900 |
| 2024-07-31 | 17.58 | $17.21 | 62130 |
| 2024-07-30 | 17.61 | $17.50 | 53900 |
| 2024-07-29 | 17.60 | $17.29 | 69532 |
| 2024-07-26 | 17.61 | $17.59 | 42700 |
| 2024-07-25 | 17.62 | $17.71 | 83800 |
| 2024-07-24 | 17.61 | $17.59 | 62333 |
| 2024-07-23 | 17.62 | $17.60 | 48102 |
| 2024-07-22 | 17.63 | $17.70 | 22939 |
| 2024-07-19 | 17.62 | $17.55 | 27238 |
| 2024-07-18 | 17.62 | $17.60 | 24304 |
| 2024-07-17 | 17.61 | $17.80 | 58700 |
| 2024-07-16 | 17.60 | $17.59 | 34208 |
| 2024-07-15 | 17.60 | $17.76 | 35400 |
| 2024-07-12 | 17.61 | $17.70 | 25700 |
| 2024-07-11 | 17.61 | $17.53 | 39200 |
| 2024-07-10 | 17.62 | $17.54 | 46312 |
| 2024-07-09 | 17.63 | $17.47 | 25103 |
| 2024-07-08 | 17.65 | $17.45 | 27414 |
| 2024-07-05 | 17.68 | $17.57 | 16900 |
| 2024-07-03 | 17.69 | $17.77 | 22818 |
| 2024-07-02 | 17.70 | $17.79 | 26308 |
| 2024-07-01 | 17.70 | $17.41 | 21600 |
| 2024-06-28 | 17.71 | $17.40 | 39600 |
| 2024-06-27 | 17.72 | $17.80 | 45730 |
| 2024-06-26 | 17.70 | $17.66 | 63944 |
| 2024-06-25 | 17.69 | $17.64 | 51000 |
| 2024-06-24 | 17.68 | $17.77 | 18700 |
| 2024-06-21 | 17.67 | $17.51 | 47800 |
| 2024-06-20 | 17.69 | $17.55 | 70549 |
| 2024-06-18 | 17.70 | $17.57 | 48344 |
| 2024-06-17 | 17.71 | $17.43 | 33500 |
| 2024-06-14 | 17.70 | $17.75 | 55232 |
| 2024-06-13 | 17.68 | $17.79 | 52900 |
| 2024-06-12 | 17.67 | $17.78 | 52501 |
| 2024-06-11 | 17.66 | $17.69 | 33800 |
| 2024-06-10 | 17.65 | $17.75 | 37200 |
| 2024-06-07 | 17.63 | $17.98 | 36600 |
| 2024-06-06 | 17.61 | $17.96 | 69500 |
| 2024-06-05 | 17.59 | $17.87 | 57100 |
| 2024-06-04 | 17.58 | $17.86 | 51706 |
| 2024-06-03 | 17.56 | $17.78 | 61629 |
| 2024-05-31 | 17.55 | $17.71 | 25723 |
| 2024-05-30 | 17.54 | $17.64 | 42700 |
| 2024-05-29 | 17.53 | $17.38 | 91824 |
| 2024-05-28 | 17.53 | $17.30 | 123000 |
| 2024-05-24 | 17.54 | $17.58 | 43100 |
| 2024-05-23 | 17.54 | $17.60 | 27100 |
| 2024-05-22 | 17.52 | $17.77 | 56846 |
| 2024-05-21 | 17.50 | $17.75 | 82527 |
| 2024-05-20 | 17.49 | $17.74 | 63130 |
| 2024-05-17 | 17.49 | $17.24 | 95200 |
| 2024-05-16 | 17.52 | $17.50 | 77003 |
| 2024-05-15 | 17.53 | $17.50 | 29600 |
| 2024-05-14 | 17.53 | $17.56 | 58211 |
| 2024-05-13 | 17.52 | $17.50 | 54748 |
| 2024-05-10 | 17.51 | $17.44 | 97412 |
| 2024-05-09 | 17.51 | $17.61 | 108800 |
| 2024-05-08 | 17.49 | $17.52 | 34535 |
| 2024-05-07 | 17.47 | $17.54 | 43647 |
| 2024-05-06 | 17.47 | $17.56 | 83300 |
| 2024-05-03 | 17.48 | $17.54 | 16600 |
| 2024-05-02 | 17.48 | $17.54 | 37500 |
| 2024-05-01 | 17.50 | $17.49 | 25606 |
| 2024-04-30 | 17.52 | $17.39 | 48917 |
| 2024-04-29 | 17.54 | $17.50 | 50100 |
| 2024-04-26 | 17.56 | $17.48 | 44831 |
| 2024-04-25 | 17.59 | $17.28 | 36320 |
| 2024-04-24 | 17.58 | $17.37 | 44900 |
| 2024-04-23 | 17.59 | $17.55 | 45800 |
| 2024-04-22 | 17.60 | $17.72 | 62000 |
| 2024-04-19 | 17.61 | $17.90 | 34900 |
| 2024-04-18 | 17.61 | $17.64 | 23200 |
| 2024-04-17 | 17.62 | $17.38 | 35200 |
| 2024-04-16 | 17.64 | $17.43 | 28123 |
| 2024-04-15 | 17.62 | $17.35 | 32546 |
| 2024-04-12 | 17.62 | $17.46 | 15040 |
| 2024-04-11 | 17.62 | $17.24 | 60715 |
| 2024-04-10 | 17.61 | $17.02 | 67648 |
| 2024-04-09 | 17.60 | $17.52 | 32924 |
| 2024-04-08 | 17.58 | $17.75 | 28500 |
| 2024-04-05 | 17.52 | $17.67 | 47300 |
| 2024-04-04 | 17.47 | $17.83 | 59700 |
| 2024-04-03 | 17.40 | $17.83 | 47923 |
| 2024-04-02 | 17.31 | $17.88 | 42500 |
| 2024-04-01 | 17.25 | $17.84 | 38205 |
| 2024-03-28 | 17.19 | $18.06 | 139800 |
| 2024-03-27 | 17.13 | $17.17 | 47100 |
| 2024-03-26 | 17.10 | $17.57 | 24636 |
| 2024-03-25 | 17.06 | $17.74 | 44500 |
| 2024-03-22 | 17.00 | $17.89 | 44000 |
| 2024-03-21 | 16.95 | $17.96 | 101321 |
| 2024-03-20 | 16.91 | $17.85 | 49900 |
| 2024-03-19 | 16.90 | $17.68 | 34421 |
| 2024-03-18 | 16.89 | $17.18 | 27600 |
| 2024-03-15 | 16.92 | $17.25 | 95040 |
| 2024-03-14 | 16.95 | $17.55 | 91500 |
| 2024-03-13 | 16.96 | $17.01 | 33400 |
| 2024-03-12 | 16.99 | $16.81 | 119246 |
| 2024-03-11 | 17.04 | $17.06 | 86800 |
| 2024-03-08 | 17.07 | $16.52 | 32502 |
| 2024-03-07 | 17.13 | $16.70 | 39700 |
| 2024-03-06 | 17.18 | $16.43 | 67439 |
| 2024-03-05 | 17.25 | $16.11 | 61332 |
| 2024-03-04 | 17.32 | $16.52 | 76827 |
| 2024-03-01 | 17.38 | $16.79 | 171943 |
| 2024-02-29 | 17.42 | $16.81 | 71326 |
| 2024-02-28 | 17.47 | $16.62 | 142907 |
| 2024-02-27 | 17.53 | $16.75 | 87300 |
| 2024-02-26 | 17.58 | $16.47 | 81209 |
| 2024-02-23 | 17.65 | $16.95 | 25031 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.54
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.48
Average
15.79
Maximum
17.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.54 | $12.61 | 98869 |
| 2026-08-07 | 12.54 | $12.82 | 188000 |
| 2026-08-06 | 12.51 | $12.53 | 144625 |
| 2026-08-05 | 12.50 | $12.50 | 188200 |
| 2026-08-04 | 12.50 | $12.73 | 189600 |
| 2026-08-03 | 12.48 | $12.46 | 127041 |
| 2026-07-31 | 12.48 | $12.12 | 258700 |
| 2026-07-30 | 12.52 | $12.19 | 369122 |
| 2026-07-29 | 12.55 | $12.34 | 238439 |
| 2026-07-28 | 12.58 | $12.64 | 258929 |
| 2026-07-27 | 12.57 | $12.45 | 258442 |
| 2026-07-24 | 12.58 | $12.13 | 224316 |
| 2026-07-23 | 12.63 | $12.11 | 356613 |
| 2026-07-22 | 12.69 | $12.50 | 166100 |
| 2026-07-21 | 12.71 | $12.65 | 93700 |
| 2026-07-20 | 12.71 | $12.61 | 152710 |
| 2026-07-17 | 12.72 | $12.69 | 146702 |
| 2026-07-16 | 12.73 | $12.99 | 253212 |
| 2026-07-15 | 12.70 | $12.79 | 94953 |
| 2026-07-14 | 12.69 | $12.81 | 61300 |
| 2026-07-13 | 12.67 | $12.75 | 113100 |
| 2026-07-10 | 12.67 | $12.88 | 174500 |
| 2026-07-09 | 12.64 | $12.64 | 129146 |
| 2026-07-08 | 12.64 | $12.68 | 134100 |
| 2026-07-07 | 12.64 | $12.61 | 92832 |
| 2026-07-06 | 12.64 | $12.61 | 99008 |
| 2026-07-02 | 12.65 | $12.68 | 76800 |
| 2026-07-01 | 12.64 | $12.68 | 149732 |
| 2026-06-30 | 12.64 | $12.42 | 229801 |
| 2026-06-29 | 12.66 | $13.00 | 135600 |
| 2026-06-26 | 12.63 | $12.74 | 174700 |
| 2026-06-25 | 12.62 | $12.43 | 186233 |
| 2026-06-24 | 12.64 | $12.22 | 650300 |
| 2026-06-23 | 12.68 | $12.22 | 139600 |
| 2026-06-22 | 12.73 | $12.08 | 462846 |
| 2026-06-18 | 12.80 | $12.23 | 480237 |
| 2026-06-17 | 12.86 | $12.26 | 266742 |
| 2026-06-16 | 12.92 | $12.57 | 175500 |
| 2026-06-15 | 12.96 | $12.36 | 261434 |
| 2026-06-12 | 13.02 | $12.77 | 207049 |
| 2026-06-11 | 13.04 | $12.78 | 137228 |
| 2026-06-10 | 13.07 | $12.85 | 112938 |
| 2026-06-09 | 13.10 | $12.88 | 261400 |
| 2026-06-08 | 13.12 | $12.60 | 160800 |
| 2026-06-05 | 13.17 | $12.77 | 137900 |
| 2026-06-04 | 13.22 | $12.96 | 138142 |
| 2026-06-03 | 13.24 | $12.69 | 212543 |
| 2026-06-02 | 13.30 | $13.26 | 225100 |
| 2026-06-01 | 13.30 | $13.41 | 234907 |
| 2026-05-29 | 13.29 | $13.06 | 399000 |
| 2026-05-28 | 13.32 | $12.98 | 133700 |
| 2026-05-27 | 13.35 | $12.91 | 86921 |
| 2026-05-26 | 13.40 | $12.90 | 231706 |
| 2026-05-22 | 13.45 | $12.88 | 148037 |
| 2026-05-21 | 13.51 | $12.98 | 142618 |
| 2026-05-20 | 13.57 | $12.95 | 269400 |
| 2026-05-19 | 13.63 | $12.84 | 313400 |
| 2026-05-18 | 13.72 | $12.91 | 209820 |
| 2026-05-15 | 13.80 | $13.28 | 214500 |
| 2026-05-14 | 13.86 | $13.17 | 156400 |
| 2026-05-13 | 13.93 | $13.22 | 306614 |
| 2026-05-12 | 14.01 | $13.39 | 376200 |
| 2026-05-11 | 14.07 | $13.27 | 160400 |
| 2026-05-08 | 14.15 | $13.66 | 186611 |
| 2026-05-07 | 14.21 | $14.01 | 147900 |
| 2026-05-06 | 14.23 | $14.65 | 165223 |
| 2026-05-05 | 14.18 | $14.59 | 211548 |
| 2026-05-04 | 14.14 | $14.79 | 120700 |
| 2026-05-01 | 14.07 | $14.82 | 201940 |
| 2026-04-30 | 13.99 | $14.63 | 189000 |
| 2026-04-29 | 13.92 | $14.13 | 139900 |
| 2026-04-28 | 13.90 | $14.36 | 220306 |
| 2026-04-27 | 13.86 | $14.15 | 126000 |
| 2026-04-24 | 13.82 | $13.96 | 186209 |
| 2026-04-23 | 13.81 | $13.99 | 116241 |
| 2026-04-22 | 13.79 | $14.27 | 103200 |
| 2026-04-21 | 13.74 | $14.28 | 139000 |
| 2026-04-20 | 13.68 | $14.58 | 175300 |
| 2026-04-17 | 13.59 | $14.45 | 242300 |
| 2026-04-16 | 13.50 | $14.24 | 236615 |
| 2026-04-15 | 13.42 | $14.42 | 267300 |
| 2026-04-14 | 13.32 | $14.02 | 466800 |
| 2026-04-13 | 13.24 | $13.70 | 218634 |
| 2026-04-10 | 13.19 | $13.47 | 147043 |
| 2026-04-09 | 13.16 | $13.44 | 278037 |
| 2026-04-08 | 13.14 | $13.35 | 144800 |
| 2026-04-07 | 13.11 | $13.15 | 282805 |
| 2026-04-06 | 13.11 | $13.20 | 189762 |
| 2026-04-02 | 13.10 | $13.10 | 213800 |
| 2026-04-01 | 13.10 | $12.69 | 298841 |
| 2026-03-31 | 13.14 | $12.72 | 346000 |
| 2026-03-30 | 13.19 | $12.90 | 279600 |
| 2026-03-27 | 13.22 | $12.72 | 200935 |
| 2026-03-26 | 13.27 | $13.12 | 121934 |
| 2026-03-25 | 13.28 | $13.25 | 142010 |
| 2026-03-24 | 13.29 | $13.19 | 176227 |
| 2026-03-23 | 13.30 | $13.37 | 163000 |
| 2026-03-20 | 13.29 | $13.04 | 604200 |
| 2026-03-19 | 13.32 | $13.28 | 135007 |
| 2026-03-18 | 13.32 | $13.34 | 325200 |
| 2026-03-17 | 13.32 | $13.21 | 291400 |
| 2026-03-16 | 13.33 | $13.09 | 216217 |
| 2026-03-13 | 13.35 | $13.17 | 231117 |
| 2026-03-12 | 13.37 | $13.13 | 205700 |
| 2026-03-11 | 13.40 | $13.31 | 194021 |
| 2026-03-10 | 13.41 | $13.37 | 173834 |
| 2026-03-09 | 13.41 | $13.33 | 381840 |
| 2026-03-06 | 13.42 | $13.20 | 201246 |
| 2026-03-05 | 13.45 | $13.30 | 330240 |
| 2026-03-04 | 13.46 | $13.34 | 229635 |
| 2026-03-03 | 13.47 | $13.00 | 217500 |
| 2026-03-02 | 13.52 | $13.03 | 288600 |
| 2026-02-27 | 13.58 | $12.87 | 565558 |
| 2026-02-26 | 13.65 | $13.36 | 360700 |
| 2026-02-25 | 13.68 | $13.51 | 422104 |
| 2026-02-24 | 13.70 | $13.25 | 455916 |
| 2026-02-23 | 13.75 | $13.49 | 676929 |
| 2026-02-20 | 13.77 | $13.83 | 289800 |
| 2026-02-19 | 13.77 | $13.70 | 295800 |
| 2026-02-18 | 13.77 | $14.05 | 225000 |
| 2026-02-17 | 13.74 | $14.02 | 227101 |
| 2026-02-13 | 13.72 | $14.05 | 318500 |
| 2026-02-12 | 13.68 | $14.12 | 158840 |
| 2026-02-11 | 13.63 | $14.15 | 157344 |
| 2026-02-10 | 13.58 | $14.11 | 175133 |
| 2026-02-09 | 13.52 | $13.86 | 203100 |
| 2026-02-06 | 13.49 | $13.49 | 263150 |
| 2026-02-05 | 13.49 | $13.31 | 361300 |
| 2026-02-04 | 13.51 | $13.50 | 366900 |
| 2026-02-03 | 13.51 | $13.07 | 305818 |
| 2026-02-02 | 13.55 | $13.34 | 269711 |
| 2026-01-30 | 13.58 | $13.50 | 247600 |
| 2026-01-29 | 13.58 | $13.44 | 318118 |
| 2026-01-28 | 13.60 | $13.38 | 226300 |
| 2026-01-27 | 13.62 | $13.42 | 191601 |
| 2026-01-26 | 13.64 | $13.37 | 236500 |
| 2026-01-23 | 13.67 | $13.47 | 212423 |
| 2026-01-22 | 13.69 | $13.60 | 293602 |
| 2026-01-21 | 13.70 | $13.72 | 248118 |
| 2026-01-20 | 13.70 | $13.40 | 263704 |
| 2026-01-16 | 13.73 | $13.57 | 126710 |
| 2026-01-15 | 13.75 | $13.84 | 163400 |
| 2026-01-14 | 13.74 | $13.66 | 141539 |
| 2026-01-13 | 13.75 | $13.43 | 197508 |
| 2026-01-12 | 13.79 | $13.48 | 170341 |
| 2026-01-09 | 13.82 | $13.53 | 223900 |
| 2026-01-08 | 13.85 | $13.52 | 335641 |
| 2026-01-07 | 13.88 | $13.13 | 355629 |
| 2026-01-06 | 13.96 | $13.61 | 355200 |
| 2026-01-05 | 14.00 | $13.69 | 238324 |
| 2026-01-02 | 14.03 | $13.49 | 337600 |
| 2025-12-31 | 14.09 | $13.34 | 655441 |
| 2025-12-30 | 14.17 | $13.83 | 565432 |
| 2025-12-29 | 14.20 | $13.82 | 472500 |
| 2025-12-26 | 14.24 | $13.78 | 223358 |
| 2025-12-24 | 14.29 | $13.68 | 108203 |
| 2025-12-23 | 14.36 | $13.60 | 290046 |
| 2025-12-22 | 14.44 | $13.84 | 340100 |
| 2025-12-19 | 14.50 | $14.07 | 1.3M |
| 2025-12-18 | 14.54 | $14.33 | 438800 |
| 2025-12-17 | 14.57 | $14.43 | 533000 |
| 2025-12-16 | 14.58 | $14.68 | 377080 |
| 2025-12-15 | 14.57 | $14.57 | 461000 |
| 2025-12-12 | 14.57 | $14.40 | 401400 |
| 2025-12-11 | 14.59 | $14.49 | 304104 |
| 2025-12-10 | 14.60 | $14.80 | 392625 |
| 2025-12-09 | 14.58 | $14.89 | 211500 |
| 2025-12-08 | 14.54 | $14.74 | 172243 |
| 2025-12-05 | 14.52 | $14.81 | 112800 |
| 2025-12-04 | 14.49 | $14.82 | 184532 |
| 2025-12-03 | 14.46 | $14.87 | 124043 |
| 2025-12-02 | 14.41 | $14.63 | 136200 |
| 2025-12-01 | 14.39 | $14.63 | 165839 |
| 2025-11-28 | 14.37 | $14.82 | 43600 |
| 2025-11-26 | 14.32 | $14.70 | 127700 |
| 2025-11-25 | 14.28 | $14.58 | 155903 |
| 2025-11-24 | 14.25 | $14.27 | 212500 |
| 2025-11-21 | 14.24 | $14.27 | 299300 |
| 2025-11-20 | 14.24 | $13.90 | 205722 |
| 2025-11-19 | 14.28 | $14.09 | 241400 |
| 2025-11-18 | 14.30 | $14.21 | 199900 |
| 2025-11-17 | 14.30 | $14.14 | 185311 |
| 2025-11-14 | 14.32 | $14.40 | 171700 |
| 2025-11-13 | 14.31 | $14.48 | 452371 |
| 2025-11-12 | 14.30 | $14.53 | 98114 |
| 2025-11-11 | 14.27 | $14.39 | 160535 |
| 2025-11-10 | 14.26 | $14.28 | 189649 |
| 2025-11-07 | 14.26 | $14.24 | 140601 |
| 2025-11-06 | 14.26 | $14.13 | 282400 |
| 2025-11-05 | 14.27 | $14.22 | 487000 |
| 2025-11-04 | 14.28 | $14.35 | 565600 |
| 2025-11-03 | 14.27 | $14.58 | 215000 |
| 2025-10-31 | 14.24 | $14.44 | 199244 |
| 2025-10-30 | 14.22 | $14.40 | 235000 |
| 2025-10-29 | 14.20 | $14.45 | 195300 |
| 2025-10-28 | 14.17 | $14.70 | 246600 |
| 2025-10-27 | 14.12 | $14.56 | 228600 |
| 2025-10-24 | 14.07 | $14.33 | 474214 |
| 2025-10-23 | 14.04 | $14.21 | 158348 |
| 2025-10-22 | 14.02 | $14.11 | 265900 |
| 2025-10-21 | 14.01 | $14.04 | 191712 |
| 2025-10-20 | 14.01 | $13.80 | 156200 |
| 2025-10-17 | 14.03 | $13.75 | 204900 |
| 2025-10-16 | 14.06 | $13.54 | 219748 |
| 2025-10-15 | 14.12 | $13.89 | 193121 |
| 2025-10-14 | 14.14 | $13.83 | 203642 |
| 2025-10-13 | 14.18 | $13.72 | 230003 |
| 2025-10-10 | 14.22 | $13.32 | 371800 |
| 2025-10-09 | 14.32 | $13.31 | 483819 |
| 2025-10-08 | 14.42 | $13.66 | 207512 |
| 2025-10-07 | 14.51 | $13.63 | 352409 |
| 2025-10-06 | 14.60 | $13.70 | 235100 |
| 2025-10-03 | 14.69 | $14.03 | 310911 |
| 2025-10-02 | 14.76 | $14.09 | 367140 |
| 2025-10-01 | 14.83 | $13.68 | 407300 |
| 2025-09-30 | 14.95 | $13.80 | 356800 |
| 2025-09-29 | 15.07 | $14.30 | 536200 |
| 2025-09-26 | 15.16 | $14.52 | 153340 |
| 2025-09-25 | 15.22 | $14.55 | 229725 |
| 2025-09-24 | 15.29 | $14.61 | 247600 |
| 2025-09-23 | 15.37 | $14.79 | 199300 |
| 2025-09-22 | 15.43 | $14.77 | 118536 |
| 2025-09-19 | 15.50 | $15.03 | 363100 |
| 2025-09-18 | 15.55 | $15.05 | 175700 |
| 2025-09-17 | 15.60 | $14.93 | 253266 |
| 2025-09-16 | 15.67 | $14.81 | 197845 |
| 2025-09-15 | 15.76 | $14.85 | 463400 |
| 2025-09-12 | 15.85 | $15.34 | 235309 |
| 2025-09-11 | 15.91 | $15.41 | 248600 |
| 2025-09-10 | 15.96 | $15.64 | 677318 |
| 2025-09-09 | 15.99 | $15.77 | 90700 |
| 2025-09-08 | 16.02 | $15.92 | 113731 |
| 2025-09-05 | 16.03 | $15.96 | 87438 |
| 2025-09-04 | 16.03 | $16.01 | 109908 |
| 2025-09-03 | 16.04 | $15.83 | 88019 |
| 2025-09-02 | 16.06 | $15.85 | 103000 |
| 2025-08-29 | 16.08 | $15.98 | 93617 |
| 2025-08-28 | 16.09 | $15.86 | 72600 |
| 2025-08-27 | 16.12 | $15.91 | 156400 |
| 2025-08-26 | 16.14 | $15.85 | 59700 |
| 2025-08-25 | 16.17 | $15.83 | 99830 |
| 2025-08-22 | 16.20 | $16.08 | 98200 |
| 2025-08-21 | 16.22 | $15.89 | 107000 |
| 2025-08-20 | 16.25 | $15.99 | 96636 |
| 2025-08-19 | 16.28 | $16.05 | 111600 |
| 2025-08-18 | 16.30 | $16.11 | 85100 |
| 2025-08-15 | 16.32 | $16.07 | 110632 |
| 2025-08-14 | 16.35 | $16.16 | 122441 |
| 2025-08-13 | 16.37 | $16.30 | 74600 |
| 2025-08-12 | 16.37 | $16.24 | 107300 |
| 2025-08-11 | 16.39 | $16.04 | 122909 |
| 2025-08-08 | 16.42 | $16.25 | 93407 |
| 2025-08-07 | 16.44 | $16.03 | 119902 |
| 2025-08-06 | 16.49 | $16.06 | 187536 |
| 2025-08-05 | 16.53 | $15.94 | 239700 |
| 2025-08-04 | 16.59 | $15.96 | 126107 |
| 2025-08-01 | 16.66 | $16.19 | 155913 |
| 2025-07-31 | 16.71 | $16.36 | 144500 |
| 2025-07-30 | 16.75 | $16.48 | 140948 |
| 2025-07-29 | 16.77 | $16.55 | 120509 |
| 2025-07-28 | 16.80 | $16.80 | 142100 |
| 2025-07-25 | 16.80 | $16.89 | 111849 |
| 2025-07-24 | 16.79 | $16.93 | 151904 |
| 2025-07-23 | 16.77 | $17.01 | 120400 |
| 2025-07-22 | 16.75 | $16.88 | 125700 |
| 2025-07-21 | 16.73 | $16.87 | 128000 |
| 2025-07-18 | 16.72 | $17.02 | 107700 |
| 2025-07-17 | 16.69 | $17.12 | 229535 |
| 2025-07-16 | 16.64 | $17.10 | 168000 |
| 2025-07-15 | 16.60 | $16.89 | 202247 |
| 2025-07-14 | 16.56 | $16.98 | 192100 |
| 2025-07-11 | 16.52 | $17.09 | 194200 |
| 2025-07-10 | 16.46 | $17.01 | 216521 |
| 2025-07-09 | 16.40 | $16.79 | 103247 |
| 2025-07-08 | 16.36 | $16.63 | 132300 |
| 2025-07-07 | 16.33 | $16.51 | 107308 |
| 2025-07-03 | 16.32 | $16.65 | 133840 |
| 2025-07-02 | 16.28 | $16.42 | 182527 |
| 2025-07-01 | 16.27 | $16.28 | 159201 |
| 2025-06-30 | 16.26 | $16.19 | 284900 |
| 2025-06-27 | 16.27 | $16.40 | 262033 |
| 2025-06-26 | 16.26 | $16.59 | 109800 |
| 2025-06-25 | 16.22 | $16.30 | 216318 |
| 2025-06-24 | 16.21 | $16.41 | 183721 |
| 2025-06-23 | 16.19 | $16.18 | 314500 |
| 2025-06-20 | 16.20 | $16.66 | 1.4M |
| 2025-06-18 | 16.15 | $16.62 | 369845 |
| 2025-06-17 | 16.10 | $16.37 | 222609 |
| 2025-06-16 | 16.07 | $16.30 | 422611 |
| 2025-06-13 | 16.04 | $16.21 | 178300 |
| 2025-06-12 | 16.03 | $16.29 | 121400 |
| 2025-06-11 | 16.00 | $16.25 | 136536 |
| 2025-06-10 | 15.97 | $16.34 | 88115 |
| 2025-06-09 | 15.93 | $16.22 | 157100 |
| 2025-06-06 | 15.90 | $16.13 | 141400 |
| 2025-06-05 | 15.88 | $16.09 | 168528 |
| 2025-06-04 | 15.86 | $16.03 | 164229 |
| 2025-06-03 | 15.84 | $16.01 | 293411 |
| 2025-06-02 | 15.82 | $15.99 | 228900 |
| 2025-05-30 | 15.80 | $16.25 | 140416 |
| 2025-05-29 | 15.76 | $16.15 | 306800 |
| 2025-05-28 | 15.71 | $16.05 | 115823 |
| 2025-05-27 | 15.68 | $15.94 | 152321 |
| 2025-05-23 | 15.65 | $15.65 | 166121 |
| 2025-05-22 | 15.65 | $15.55 | 189548 |
| 2025-05-21 | 15.66 | $15.73 | 135818 |
| 2025-05-20 | 15.66 | $16.03 | 171500 |
| 2025-05-19 | 15.62 | $16.05 | 147117 |
| 2025-05-16 | 15.57 | $15.90 | 196002 |
| 2025-05-15 | 15.54 | $15.61 | 180700 |
| 2025-05-14 | 15.53 | $15.45 | 177200 |
| 2025-05-13 | 15.54 | $15.36 | 375600 |
| 2025-05-12 | 15.56 | $15.32 | 223700 |
| 2025-05-09 | 15.58 | $14.85 | 205649 |
| 2025-05-08 | 15.66 | $14.91 | 572029 |
| 2025-05-07 | 15.74 | $15.56 | 533300 |
| 2025-05-06 | 15.75 | $15.75 | 120800 |
| 2025-05-05 | 15.75 | $15.70 | 141237 |
| 2025-05-02 | 15.76 | $15.96 | 180200 |
| 2025-05-01 | 15.74 | $15.71 | 185000 |
| 2025-04-30 | 15.74 | $15.72 | 137200 |
| 2025-04-29 | 15.74 | $15.78 | 172437 |
| 2025-04-28 | 15.74 | $15.90 | 212032 |
| 2025-04-25 | 15.72 | $15.92 | 218400 |
| 2025-04-24 | 15.70 | $15.79 | 258431 |
| 2025-04-23 | 15.69 | $15.58 | 205728 |
| 2025-04-22 | 15.71 | $15.42 | 201237 |
| 2025-04-21 | 15.74 | $14.99 | 162000 |
| 2025-04-17 | 15.81 | $15.18 | 280109 |
| 2025-04-16 | 15.88 | $14.97 | 361600 |
| 2025-04-15 | 15.98 | $15.05 | 341000 |
| 2025-04-14 | 16.07 | $14.75 | 268800 |
| 2025-04-11 | 16.21 | $14.65 | 322295 |
| 2025-04-10 | 16.38 | $14.67 | 248300 |
| 2025-04-09 | 16.56 | $15.30 | 552800 |
| 2025-04-08 | 16.69 | $14.69 | 706500 |
| 2025-04-07 | 16.90 | $15.10 | 644516 |
| 2025-04-04 | 17.09 | $15.83 | 787710 |
| 2025-04-03 | 17.22 | $17.04 | 254500 |
| 2025-04-02 | 17.24 | $17.05 | 197866 |
| 2025-04-01 | 17.26 | $17.07 | 114100 |
| 2025-03-31 | 17.28 | $16.98 | 292444 |
| 2025-03-28 | 17.32 | $17.30 | 370000 |
| 2025-03-27 | 17.32 | $17.46 | 187451 |
| 2025-03-26 | 17.30 | $17.38 | 251634 |
| 2025-03-25 | 17.29 | $17.24 | 307700 |
| 2025-03-24 | 17.30 | $17.18 | 257930 |
| 2025-03-21 | 17.31 | $17.26 | 237600 |
| 2025-03-20 | 17.32 | $17.34 | 312718 |
| 2025-03-19 | 17.32 | $17.30 | 274832 |
| 2025-03-18 | 17.32 | $17.29 | 184544 |
| 2025-03-17 | 17.32 | $17.34 | 475625 |
| 2025-03-14 | 17.32 | $17.35 | 218900 |
| 2025-03-13 | 17.32 | $17.18 | 165300 |
| 2025-03-12 | 17.33 | $17.15 | 263623 |
| 2025-03-11 | 17.35 | $17.23 | 273503 |
| 2025-03-10 | 17.36 | $17.25 | 210600 |
| 2025-03-07 | 17.37 | $17.25 | 259700 |
| 2025-03-06 | 17.39 | $17.09 | 229900 |
| 2025-03-05 | 17.42 | $17.22 | 236141 |
| 2025-03-04 | 17.44 | $17.29 | 188518 |
| 2025-03-03 | 17.46 | $17.40 | 358300 |
| 2025-02-28 | 17.46 | $17.58 | 248000 |
| 2025-02-27 | 17.45 | $17.43 | 439021 |
| 2025-02-26 | 17.45 | $17.76 | 397399 |
| 2025-02-25 | 17.42 | $17.74 | 541300 |
| 2025-02-24 | 17.38 | $17.47 | 359737 |
| 2025-02-21 | 17.38 | $17.70 | 126418 |
| 2025-02-20 | 17.34 | $17.81 | 295106 |
| 2025-02-19 | 17.29 | $17.69 | 240500 |
| 2025-02-18 | 17.25 | $17.58 | 244200 |
| 2025-02-14 | 17.21 | $17.50 | 257436 |
| 2025-02-13 | 17.18 | $17.46 | 187500 |
| 2025-02-12 | 17.16 | $17.33 | 182139 |
| 2025-02-11 | 17.14 | $17.41 | 206044 |
| 2025-02-10 | 17.11 | $17.29 | 170704 |
| 2025-02-07 | 17.09 | $17.29 | 115523 |
| 2025-02-06 | 17.07 | $17.24 | 110400 |
| 2025-02-05 | 17.05 | $17.30 | 200040 |
| 2025-02-04 | 17.02 | $17.28 | 111439 |
| 2025-02-03 | 17.00 | $17.32 | 275124 |
| 2025-01-31 | 16.96 | $17.24 | 204200 |
| 2025-01-30 | 16.93 | $17.28 | 229000 |
| 2025-01-29 | 16.90 | $17.05 | 180611 |
| 2025-01-28 | 16.88 | $17.23 | 211249 |
| 2025-01-27 | 16.85 | $17.30 | 580825 |
| 2025-01-24 | 16.80 | $17.13 | 316000 |
| 2025-01-23 | 16.76 | $16.94 | 213300 |
| 2025-01-22 | 16.74 | $16.82 | 169900 |
| 2025-01-21 | 16.74 | $16.96 | 329400 |
| 2025-01-17 | 16.71 | $16.87 | 234427 |
| 2025-01-16 | 16.70 | $16.83 | 321747 |
| 2025-01-15 | 16.68 | $16.37 | 320705 |
| 2025-01-14 | 16.71 | $16.30 | 487500 |
| 2025-01-13 | 16.76 | $16.25 | 417900 |
| 2025-01-10 | 16.81 | $16.32 | 318700 |
| 2025-01-08 | 16.86 | $16.44 | 513835 |
| 2025-01-07 | 16.91 | $16.41 | 399522 |
| 2025-01-06 | 16.96 | $16.70 | 296800 |
| 2025-01-03 | 16.99 | $16.85 | 241633 |
| 2025-01-02 | 17.00 | $16.74 | 206321 |
| 2024-12-31 | 17.03 | $16.78 | 496600 |
| 2024-12-30 | 17.06 | $16.91 | 317231 |
| 2024-12-27 | 17.07 | $17.06 | 177010 |
| 2024-12-26 | 17.07 | $17.10 | 290100 |
| 2024-12-24 | 17.07 | $17.05 | 144322 |
| 2024-12-23 | 17.07 | $16.85 | 195800 |
| 2024-12-20 | 17.10 | $16.91 | 306200 |
| 2024-12-19 | 17.12 | $16.83 | 479800 |
| 2024-12-18 | 17.15 | $16.78 | 581900 |
| 2024-12-17 | 17.18 | $17.06 | 237000 |
| 2024-12-16 | 17.20 | $17.15 | 538000 |
| 2024-12-13 | 17.20 | $17.31 | 401300 |
| 2024-12-12 | 17.19 | $17.19 | 228249 |
| 2024-12-11 | 17.19 | $17.25 | 294700 |
| 2024-12-10 | 17.18 | $17.24 | 285700 |
| 2024-12-09 | 17.18 | $17.25 | 305619 |
| 2024-12-06 | 17.17 | $17.23 | 302000 |
| 2024-12-05 | 17.16 | $17.19 | 220641 |
| 2024-12-04 | 17.16 | $17.13 | 265789 |
| 2024-12-03 | 17.16 | $17.26 | 206609 |
| 2024-12-02 | 17.15 | $17.39 | 695960 |
| 2024-11-29 | 17.13 | $17.30 | 246500 |
| 2024-11-27 | 17.11 | $17.25 | 277400 |
| 2024-11-26 | 17.10 | $17.23 | 373225 |
| 2024-11-25 | 17.08 | $17.20 | 544078 |
| 2024-11-22 | 17.07 | $17.03 | 238000 |
| 2024-11-21 | 17.07 | $16.95 | 230037 |
| 2024-11-20 | 17.09 | $16.99 | 122732 |
| 2024-11-19 | 17.10 | $17.04 | 110200 |
| 2024-11-18 | 17.10 | $17.19 | 201400 |
| 2024-11-15 | 17.09 | $17.05 | 186601 |
| 2024-11-14 | 17.10 | $17.22 | 250900 |
| 2024-11-13 | 17.09 | $17.08 | 270846 |
| 2024-11-12 | 17.09 | $16.98 | 219334 |
| 2024-11-11 | 17.10 | $16.84 | 83927 |
| 2024-11-08 | 17.13 | $17.08 | 79700 |
| 2024-11-07 | 17.13 | $17.08 | 89100 |
| 2024-11-06 | 17.14 | $17.19 | 94700 |
| 2024-11-05 | 17.13 | $17.04 | 109104 |
| 2024-11-04 | 17.14 | $16.84 | 214731 |
| 2024-11-01 | 17.17 | $16.88 | 272020 |
| 2024-10-31 | 17.20 | $16.82 | 111629 |
| 2024-10-30 | 17.24 | $17.03 | 100723 |
| 2024-10-29 | 17.26 | $17.04 | 107200 |
| 2024-10-28 | 17.29 | $17.19 | 170722 |
| 2024-10-25 | 17.30 | $17.10 | 196500 |
| 2024-10-24 | 17.32 | $16.95 | 133213 |
| 2024-10-23 | 17.36 | $16.97 | 116711 |
| 2024-10-22 | 17.40 | $16.92 | 236700 |
| 2024-10-21 | 17.45 | $17.24 | 170000 |
| 2024-10-18 | 17.47 | $17.36 | 88525 |
| 2024-10-17 | 17.48 | $17.32 | 67745 |
| 2024-10-16 | 17.50 | $17.52 | 73100 |
| 2024-10-15 | 17.50 | $17.51 | 31400 |
| 2024-10-14 | 17.50 | $17.42 | 21926 |
| 2024-10-11 | 17.51 | $17.53 | 43138 |
| 2024-10-10 | 17.50 | $17.60 | 65600 |
| 2024-10-09 | 17.49 | $17.63 | 83100 |
| 2024-10-08 | 17.48 | $17.40 | 54200 |
| 2024-10-07 | 17.49 | $17.38 | 43900 |
| 2024-10-04 | 17.50 | $17.24 | 48400 |
| 2024-10-03 | 17.53 | $17.09 | 49400 |
| 2024-10-02 | 17.57 | $17.24 | 76500 |
| 2024-10-01 | 17.61 | $17.17 | 82441 |
| 2024-09-30 | 17.65 | $17.42 | 41849 |
| 2024-09-27 | 17.68 | $17.82 | 48400 |
| 2024-09-26 | 17.66 | $17.76 | 51340 |
| 2024-09-25 | 17.65 | $17.65 | 74900 |
| 2024-09-24 | 17.65 | $17.70 | 26416 |
| 2024-09-23 | 17.65 | $17.72 | 42030 |
| 2024-09-20 | 17.64 | $17.66 | 39249 |
| 2024-09-19 | 17.64 | $17.89 | 56400 |
| 2024-09-18 | 17.61 | $17.92 | 63500 |
| 2024-09-17 | 17.58 | $17.87 | 36300 |
| 2024-09-16 | 17.55 | $17.85 | 78547 |
| 2024-09-13 | 17.52 | $17.85 | 110413 |
| 2024-09-12 | 17.48 | $17.76 | 101600 |
| 2024-09-11 | 17.45 | $17.70 | 63825 |
| 2024-09-10 | 17.43 | $17.54 | 24507 |
| 2024-09-09 | 17.42 | $17.30 | 77600 |
| 2024-09-06 | 17.43 | $17.34 | 54600 |
| 2024-09-05 | 17.44 | $17.54 | 29400 |
| 2024-09-04 | 17.43 | $17.58 | 41400 |
| 2024-09-03 | 17.41 | $17.68 | 47200 |
| 2024-08-30 | 17.38 | $17.78 | 52100 |
| 2024-08-29 | 17.34 | $17.71 | 140800 |
| 2024-08-28 | 17.30 | $17.53 | 69500 |
| 2024-08-27 | 17.28 | $17.58 | 78500 |
| 2024-08-26 | 17.25 | $17.51 | 111735 |
| 2024-08-23 | 17.22 | $17.57 | 95500 |
| 2024-08-22 | 17.18 | $17.30 | 54115 |
| 2024-08-21 | 17.17 | $17.25 | 74000 |
| 2024-08-20 | 17.16 | $17.06 | 59327 |
| 2024-08-19 | 17.17 | $17.10 | 62527 |
| 2024-08-16 | 17.18 | $17.00 | 97327 |
| 2024-08-15 | 17.20 | $17.15 | 84019 |
| 2024-08-14 | 17.20 | $16.93 | 51600 |
| 2024-08-13 | 17.23 | $16.77 | 161600 |
| 2024-08-12 | 17.28 | $16.45 | 102900 |
| 2024-08-09 | 17.37 | $17.21 | 48920 |
| 2024-08-08 | 17.38 | $17.21 | 34018 |
| 2024-08-07 | 17.40 | $17.19 | 68824 |
| 2024-08-06 | 17.42 | $17.16 | 103200 |
| 2024-08-05 | 17.45 | $17.11 | 42600 |
| 2024-08-02 | 17.49 | $17.09 | 40031 |
| 2024-08-01 | 17.53 | $17.30 | 104900 |
| 2024-07-31 | 17.55 | $17.21 | 62130 |
| 2024-07-30 | 17.59 | $17.50 | 53900 |
| 2024-07-29 | 17.60 | $17.29 | 69532 |
| 2024-07-26 | 17.63 | $17.59 | 42700 |
| 2024-07-25 | 17.63 | $17.71 | 83800 |
| 2024-07-24 | 17.63 | $17.59 | 62333 |
| 2024-07-23 | 17.63 | $17.60 | 48102 |
| 2024-07-22 | 17.63 | $17.70 | 22939 |
| 2024-07-19 | 17.62 | $17.55 | 27238 |
| 2024-07-18 | 17.63 | $17.60 | 24304 |
| 2024-07-17 | 17.64 | $17.80 | 58700 |
| 2024-07-16 | 17.62 | $17.59 | 34208 |
| 2024-07-15 | 17.62 | $17.76 | 35400 |
| 2024-07-12 | 17.61 | $17.70 | 25700 |
| 2024-07-11 | 17.60 | $17.53 | 39200 |
| 2024-07-10 | 17.60 | $17.54 | 46312 |
| 2024-07-09 | 17.61 | $17.47 | 25103 |
| 2024-07-08 | 17.63 | $17.45 | 27414 |
| 2024-07-05 | 17.64 | $17.57 | 16900 |
| 2024-07-03 | 17.65 | $17.77 | 22818 |
| 2024-07-02 | 17.64 | $17.79 | 26308 |
| 2024-07-01 | 17.62 | $17.41 | 21600 |
| 2024-06-28 | 17.65 | $17.40 | 39600 |
| 2024-06-27 | 17.67 | $17.80 | 45730 |
| 2024-06-26 | 17.66 | $17.66 | 63944 |
| 2024-06-25 | 17.66 | $17.64 | 51000 |
| 2024-06-24 | 17.66 | $17.77 | 18700 |
| 2024-06-21 | 17.65 | $17.51 | 47800 |
| 2024-06-20 | 17.66 | $17.55 | 70549 |
| 2024-06-18 | 17.68 | $17.57 | 48344 |
| 2024-06-17 | 17.69 | $17.43 | 33500 |
| 2024-06-14 | 17.71 | $17.75 | 55232 |
| 2024-06-13 | 17.71 | $17.79 | 52900 |
| 2024-06-12 | 17.70 | $17.78 | 52501 |
| 2024-06-11 | 17.69 | $17.69 | 33800 |
| 2024-06-10 | 17.69 | $17.75 | 37200 |
| 2024-06-07 | 17.69 | $17.98 | 36600 |
| 2024-06-06 | 17.66 | $17.96 | 69500 |
| 2024-06-05 | 17.63 | $17.87 | 57100 |
| 2024-06-04 | 17.60 | $17.86 | 51706 |
| 2024-06-03 | 17.57 | $17.78 | 61629 |
| 2024-05-31 | 17.55 | $17.71 | 25723 |
| 2024-05-30 | 17.53 | $17.64 | 42700 |
| 2024-05-29 | 17.52 | $17.38 | 91824 |
| 2024-05-28 | 17.54 | $17.30 | 123000 |
| 2024-05-24 | 17.56 | $17.58 | 43100 |
| 2024-05-23 | 17.56 | $17.60 | 27100 |
| 2024-05-22 | 17.56 | $17.77 | 56846 |
| 2024-05-21 | 17.53 | $17.75 | 82527 |
| 2024-05-20 | 17.51 | $17.74 | 63130 |
| 2024-05-17 | 17.49 | $17.24 | 95200 |
| 2024-05-16 | 17.51 | $17.50 | 77003 |
| 2024-05-15 | 17.51 | $17.50 | 29600 |
| 2024-05-14 | 17.52 | $17.56 | 58211 |
| 2024-05-13 | 17.51 | $17.50 | 54748 |
| 2024-05-10 | 17.51 | $17.44 | 97412 |
| 2024-05-09 | 17.52 | $17.61 | 108800 |
| 2024-05-08 | 17.51 | $17.52 | 34535 |
| 2024-05-07 | 17.51 | $17.54 | 43647 |
| 2024-05-06 | 17.51 | $17.56 | 83300 |
| 2024-05-03 | 17.50 | $17.54 | 16600 |
| 2024-05-02 | 17.50 | $17.54 | 37500 |
| 2024-05-01 | 17.49 | $17.49 | 25606 |
| 2024-04-30 | 17.49 | $17.39 | 48917 |
| 2024-04-29 | 17.50 | $17.50 | 50100 |
| 2024-04-26 | 17.50 | $17.48 | 44831 |
| 2024-04-25 | 17.50 | $17.28 | 36320 |
| 2024-04-24 | 17.53 | $17.37 | 44900 |
| 2024-04-23 | 17.54 | $17.55 | 45800 |
| 2024-04-22 | 17.54 | $17.72 | 62000 |
| 2024-04-19 | 17.52 | $17.90 | 34900 |
| 2024-04-18 | 17.48 | $17.64 | 23200 |
| 2024-04-17 | 17.47 | $17.38 | 35200 |
| 2024-04-16 | 17.48 | $17.43 | 28123 |
| 2024-04-15 | 17.48 | $17.35 | 32546 |
| 2024-04-12 | 17.50 | $17.46 | 15040 |
| 2024-04-11 | 17.50 | $17.24 | 60715 |
| 2024-04-10 | 17.53 | $17.02 | 67648 |
| 2024-04-09 | 17.58 | $17.52 | 32924 |
| 2024-04-08 | 17.59 | $17.75 | 28500 |
| 2024-04-05 | 17.57 | $17.67 | 47300 |
| 2024-04-04 | 17.56 | $17.83 | 59700 |
| 2024-04-03 | 17.53 | $17.83 | 47923 |
| 2024-04-02 | 17.50 | $17.88 | 42500 |
| 2024-04-01 | 17.46 | $17.84 | 38205 |
| 2024-03-28 | 17.42 | $18.06 | 139800 |
| 2024-03-27 | 17.35 | $17.17 | 47100 |
| 2024-03-26 | 17.37 | $17.57 | 24636 |
| 2024-03-25 | 17.35 | $17.74 | 44500 |
| 2024-03-22 | 17.31 | $17.89 | 44000 |
| 2024-03-21 | 17.25 | $17.96 | 101321 |
| 2024-03-20 | 17.17 | $17.85 | 49900 |
| 2024-03-19 | 17.10 | $17.68 | 34421 |
| 2024-03-18 | 17.04 | $17.18 | 27600 |
| 2024-03-15 | 17.03 | $17.25 | 95040 |
| 2024-03-14 | 17.00 | $17.55 | 91500 |
| 2024-03-13 | 16.95 | $17.01 | 33400 |
| 2024-03-12 | 16.94 | $16.81 | 119246 |
| 2024-03-11 | 16.95 | $17.06 | 86800 |
| 2024-03-08 | 16.94 | $16.52 | 32502 |
| 2024-03-07 | 16.99 | $16.70 | 39700 |
| 2024-03-06 | 17.02 | $16.43 | 67439 |
| 2024-03-05 | 17.08 | $16.11 | 61332 |
| 2024-03-04 | 17.18 | $16.52 | 76827 |
| 2024-03-01 | 17.25 | $16.79 | 171943 |
| 2024-02-29 | 17.30 | $16.81 | 71326 |
| 2024-02-28 | 17.35 | $16.62 | 142907 |
| 2024-02-27 | 17.42 | $16.75 | 87300 |
| 2024-02-26 | 17.49 | $16.47 | 81209 |
| 2024-02-23 | 17.60 | $16.95 | 25031 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.50
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.46
Average
15.76
Maximum
17.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.50 | $12.61 | 98869 |
| 2026-08-07 | 12.49 | $12.82 | 188000 |
| 2026-08-06 | 12.47 | $12.53 | 144625 |
| 2026-08-05 | 12.47 | $12.50 | 188200 |
| 2026-08-04 | 12.47 | $12.73 | 189600 |
| 2026-08-03 | 12.46 | $12.46 | 127041 |
| 2026-07-31 | 12.47 | $12.12 | 258700 |
| 2026-07-30 | 12.51 | $12.19 | 369122 |
| 2026-07-29 | 12.55 | $12.34 | 238439 |
| 2026-07-28 | 12.58 | $12.64 | 258929 |
| 2026-07-27 | 12.58 | $12.45 | 258442 |
| 2026-07-24 | 12.60 | $12.13 | 224316 |
| 2026-07-23 | 12.65 | $12.11 | 356613 |
| 2026-07-22 | 12.70 | $12.50 | 166100 |
| 2026-07-21 | 12.71 | $12.65 | 93700 |
| 2026-07-20 | 12.71 | $12.61 | 152710 |
| 2026-07-17 | 12.71 | $12.69 | 146702 |
| 2026-07-16 | 12.70 | $12.99 | 253212 |
| 2026-07-15 | 12.66 | $12.79 | 94953 |
| 2026-07-14 | 12.64 | $12.81 | 61300 |
| 2026-07-13 | 12.61 | $12.75 | 113100 |
| 2026-07-10 | 12.59 | $12.88 | 174500 |
| 2026-07-09 | 12.56 | $12.64 | 129146 |
| 2026-07-08 | 12.55 | $12.68 | 134100 |
| 2026-07-07 | 12.54 | $12.61 | 92832 |
| 2026-07-06 | 12.53 | $12.61 | 99008 |
| 2026-07-02 | 12.53 | $12.68 | 76800 |
| 2026-07-01 | 12.52 | $12.68 | 149732 |
| 2026-06-30 | 12.51 | $12.42 | 229801 |
| 2026-06-29 | 12.54 | $13.00 | 135600 |
| 2026-06-26 | 12.50 | $12.74 | 174700 |
| 2026-06-25 | 12.50 | $12.43 | 186233 |
| 2026-06-24 | 12.52 | $12.22 | 650300 |
| 2026-06-23 | 12.57 | $12.22 | 139600 |
| 2026-06-22 | 12.62 | $12.08 | 462846 |
| 2026-06-18 | 12.69 | $12.23 | 480237 |
| 2026-06-17 | 12.75 | $12.26 | 266742 |
| 2026-06-16 | 12.81 | $12.57 | 175500 |
| 2026-06-15 | 12.84 | $12.36 | 261434 |
| 2026-06-12 | 12.89 | $12.77 | 207049 |
| 2026-06-11 | 12.91 | $12.78 | 137228 |
| 2026-06-10 | 12.93 | $12.85 | 112938 |
| 2026-06-09 | 12.94 | $12.88 | 261400 |
| 2026-06-08 | 12.96 | $12.60 | 160800 |
| 2026-06-05 | 13.00 | $12.77 | 137900 |
| 2026-06-04 | 13.04 | $12.96 | 138142 |
| 2026-06-03 | 13.06 | $12.69 | 212543 |
| 2026-06-02 | 13.12 | $13.26 | 225100 |
| 2026-06-01 | 13.13 | $13.41 | 234907 |
| 2026-05-29 | 13.14 | $13.06 | 399000 |
| 2026-05-28 | 13.18 | $12.98 | 133700 |
| 2026-05-27 | 13.24 | $12.91 | 86921 |
| 2026-05-26 | 13.32 | $12.90 | 231706 |
| 2026-05-22 | 13.39 | $12.88 | 148037 |
| 2026-05-21 | 13.48 | $12.98 | 142618 |
| 2026-05-20 | 13.56 | $12.95 | 269400 |
| 2026-05-19 | 13.65 | $12.84 | 313400 |
| 2026-05-18 | 13.76 | $12.91 | 209820 |
| 2026-05-15 | 13.87 | $13.28 | 214500 |
| 2026-05-14 | 13.95 | $13.17 | 156400 |
| 2026-05-13 | 14.05 | $13.22 | 306614 |
| 2026-05-12 | 14.14 | $13.39 | 376200 |
| 2026-05-11 | 14.23 | $13.27 | 160400 |
| 2026-05-08 | 14.32 | $13.66 | 186611 |
| 2026-05-07 | 14.38 | $14.01 | 147900 |
| 2026-05-06 | 14.40 | $14.65 | 165223 |
| 2026-05-05 | 14.36 | $14.59 | 211548 |
| 2026-05-04 | 14.31 | $14.79 | 120700 |
| 2026-05-01 | 14.24 | $14.82 | 201940 |
| 2026-04-30 | 14.16 | $14.63 | 189000 |
| 2026-04-29 | 14.08 | $14.13 | 139900 |
| 2026-04-28 | 14.05 | $14.36 | 220306 |
| 2026-04-27 | 13.99 | $14.15 | 126000 |
| 2026-04-24 | 13.94 | $13.96 | 186209 |
| 2026-04-23 | 13.90 | $13.99 | 116241 |
| 2026-04-22 | 13.86 | $14.27 | 103200 |
| 2026-04-21 | 13.79 | $14.28 | 139000 |
| 2026-04-20 | 13.71 | $14.58 | 175300 |
| 2026-04-17 | 13.60 | $14.45 | 242300 |
| 2026-04-16 | 13.49 | $14.24 | 236615 |
| 2026-04-15 | 13.40 | $14.42 | 267300 |
| 2026-04-14 | 13.28 | $14.02 | 466800 |
| 2026-04-13 | 13.20 | $13.70 | 218634 |
| 2026-04-10 | 13.15 | $13.47 | 147043 |
| 2026-04-09 | 13.11 | $13.44 | 278037 |
| 2026-04-08 | 13.08 | $13.35 | 144800 |
| 2026-04-07 | 13.06 | $13.15 | 282805 |
| 2026-04-06 | 13.06 | $13.20 | 189762 |
| 2026-04-02 | 13.05 | $13.10 | 213800 |
| 2026-04-01 | 13.05 | $12.69 | 298841 |
| 2026-03-31 | 13.10 | $12.72 | 346000 |
| 2026-03-30 | 13.14 | $12.90 | 279600 |
| 2026-03-27 | 13.17 | $12.72 | 200935 |
| 2026-03-26 | 13.22 | $13.12 | 121934 |
| 2026-03-25 | 13.23 | $13.25 | 142010 |
| 2026-03-24 | 13.22 | $13.19 | 176227 |
| 2026-03-23 | 13.23 | $13.37 | 163000 |
| 2026-03-20 | 13.21 | $13.04 | 604200 |
| 2026-03-19 | 13.23 | $13.28 | 135007 |
| 2026-03-18 | 13.24 | $13.34 | 325200 |
| 2026-03-17 | 13.23 | $13.21 | 291400 |
| 2026-03-16 | 13.25 | $13.09 | 216217 |
| 2026-03-13 | 13.28 | $13.17 | 231117 |
| 2026-03-12 | 13.31 | $13.13 | 205700 |
| 2026-03-11 | 13.34 | $13.31 | 194021 |
| 2026-03-10 | 13.37 | $13.37 | 173834 |
| 2026-03-09 | 13.39 | $13.33 | 381840 |
| 2026-03-06 | 13.41 | $13.20 | 201246 |
| 2026-03-05 | 13.45 | $13.30 | 330240 |
| 2026-03-04 | 13.48 | $13.34 | 229635 |
| 2026-03-03 | 13.50 | $13.00 | 217500 |
| 2026-03-02 | 13.56 | $13.03 | 288600 |
| 2026-02-27 | 13.62 | $12.87 | 565558 |
| 2026-02-26 | 13.69 | $13.36 | 360700 |
| 2026-02-25 | 13.72 | $13.51 | 422104 |
| 2026-02-24 | 13.73 | $13.25 | 455916 |
| 2026-02-23 | 13.77 | $13.49 | 676929 |
| 2026-02-20 | 13.79 | $13.83 | 289800 |
| 2026-02-19 | 13.77 | $13.70 | 295800 |
| 2026-02-18 | 13.77 | $14.05 | 225000 |
| 2026-02-17 | 13.73 | $14.02 | 227101 |
| 2026-02-13 | 13.68 | $14.05 | 318500 |
| 2026-02-12 | 13.64 | $14.12 | 158840 |
| 2026-02-11 | 13.59 | $14.15 | 157344 |
| 2026-02-10 | 13.53 | $14.11 | 175133 |
| 2026-02-09 | 13.47 | $13.86 | 203100 |
| 2026-02-06 | 13.43 | $13.49 | 263150 |
| 2026-02-05 | 13.43 | $13.31 | 361300 |
| 2026-02-04 | 13.45 | $13.50 | 366900 |
| 2026-02-03 | 13.44 | $13.07 | 305818 |
| 2026-02-02 | 13.48 | $13.34 | 269711 |
| 2026-01-30 | 13.50 | $13.50 | 247600 |
| 2026-01-29 | 13.50 | $13.44 | 318118 |
| 2026-01-28 | 13.51 | $13.38 | 226300 |
| 2026-01-27 | 13.53 | $13.42 | 191601 |
| 2026-01-26 | 13.54 | $13.37 | 236500 |
| 2026-01-23 | 13.56 | $13.47 | 212423 |
| 2026-01-22 | 13.57 | $13.60 | 293602 |
| 2026-01-21 | 13.57 | $13.72 | 248118 |
| 2026-01-20 | 13.56 | $13.40 | 263704 |
| 2026-01-16 | 13.59 | $13.57 | 126710 |
| 2026-01-15 | 13.60 | $13.84 | 163400 |
| 2026-01-14 | 13.59 | $13.66 | 141539 |
| 2026-01-13 | 13.60 | $13.43 | 197508 |
| 2026-01-12 | 13.64 | $13.48 | 170341 |
| 2026-01-09 | 13.68 | $13.53 | 223900 |
| 2026-01-08 | 13.72 | $13.52 | 335641 |
| 2026-01-07 | 13.77 | $13.13 | 355629 |
| 2026-01-06 | 13.86 | $13.61 | 355200 |
| 2026-01-05 | 13.91 | $13.69 | 238324 |
| 2026-01-02 | 13.96 | $13.49 | 337600 |
| 2025-12-31 | 14.04 | $13.34 | 655441 |
| 2025-12-30 | 14.14 | $13.83 | 565432 |
| 2025-12-29 | 14.19 | $13.82 | 472500 |
| 2025-12-26 | 14.25 | $13.78 | 223358 |
| 2025-12-24 | 14.32 | $13.68 | 108203 |
| 2025-12-23 | 14.40 | $13.60 | 290046 |
| 2025-12-22 | 14.49 | $13.84 | 340100 |
| 2025-12-19 | 14.56 | $14.07 | 1.3M |
| 2025-12-18 | 14.61 | $14.33 | 438800 |
| 2025-12-17 | 14.63 | $14.43 | 533000 |
| 2025-12-16 | 14.65 | $14.68 | 377080 |
| 2025-12-15 | 14.63 | $14.57 | 461000 |
| 2025-12-12 | 14.63 | $14.40 | 401400 |
| 2025-12-11 | 14.64 | $14.49 | 304104 |
| 2025-12-10 | 14.64 | $14.80 | 392625 |
| 2025-12-09 | 14.62 | $14.89 | 211500 |
| 2025-12-08 | 14.58 | $14.74 | 172243 |
| 2025-12-05 | 14.55 | $14.81 | 112800 |
| 2025-12-04 | 14.51 | $14.82 | 184532 |
| 2025-12-03 | 14.47 | $14.87 | 124043 |
| 2025-12-02 | 14.42 | $14.63 | 136200 |
| 2025-12-01 | 14.40 | $14.63 | 165839 |
| 2025-11-28 | 14.37 | $14.82 | 43600 |
| 2025-11-26 | 14.32 | $14.70 | 127700 |
| 2025-11-25 | 14.29 | $14.58 | 155903 |
| 2025-11-24 | 14.26 | $14.27 | 212500 |
| 2025-11-21 | 14.27 | $14.27 | 299300 |
| 2025-11-20 | 14.28 | $13.90 | 205722 |
| 2025-11-19 | 14.32 | $14.09 | 241400 |
| 2025-11-18 | 14.35 | $14.21 | 199900 |
| 2025-11-17 | 14.36 | $14.14 | 185311 |
| 2025-11-14 | 14.38 | $14.40 | 171700 |
| 2025-11-13 | 14.37 | $14.48 | 452371 |
| 2025-11-12 | 14.35 | $14.53 | 98114 |
| 2025-11-11 | 14.32 | $14.39 | 160535 |
| 2025-11-10 | 14.30 | $14.28 | 189649 |
| 2025-11-07 | 14.29 | $14.24 | 140601 |
| 2025-11-06 | 14.28 | $14.13 | 282400 |
| 2025-11-05 | 14.27 | $14.22 | 487000 |
| 2025-11-04 | 14.25 | $14.35 | 565600 |
| 2025-11-03 | 14.22 | $14.58 | 215000 |
| 2025-10-31 | 14.16 | $14.44 | 199244 |
| 2025-10-30 | 14.12 | $14.40 | 235000 |
| 2025-10-29 | 14.07 | $14.45 | 195300 |
| 2025-10-28 | 14.02 | $14.70 | 246600 |
| 2025-10-27 | 13.94 | $14.56 | 228600 |
| 2025-10-24 | 13.87 | $14.33 | 474214 |
| 2025-10-23 | 13.82 | $14.21 | 158348 |
| 2025-10-22 | 13.79 | $14.11 | 265900 |
| 2025-10-21 | 13.77 | $14.04 | 191712 |
| 2025-10-20 | 13.76 | $13.80 | 156200 |
| 2025-10-17 | 13.78 | $13.75 | 204900 |
| 2025-10-16 | 13.80 | $13.54 | 219748 |
| 2025-10-15 | 13.86 | $13.89 | 193121 |
| 2025-10-14 | 13.88 | $13.83 | 203642 |
| 2025-10-13 | 13.92 | $13.72 | 230003 |
| 2025-10-10 | 13.97 | $13.32 | 371800 |
| 2025-10-09 | 14.07 | $13.31 | 483819 |
| 2025-10-08 | 14.18 | $13.66 | 207512 |
| 2025-10-07 | 14.27 | $13.63 | 352409 |
| 2025-10-06 | 14.37 | $13.70 | 235100 |
| 2025-10-03 | 14.48 | $14.03 | 310911 |
| 2025-10-02 | 14.56 | $14.09 | 367140 |
| 2025-10-01 | 14.64 | $13.68 | 407300 |
| 2025-09-30 | 14.78 | $13.80 | 356800 |
| 2025-09-29 | 14.91 | $14.30 | 536200 |
| 2025-09-26 | 15.00 | $14.52 | 153340 |
| 2025-09-25 | 15.08 | $14.55 | 229725 |
| 2025-09-24 | 15.17 | $14.61 | 247600 |
| 2025-09-23 | 15.25 | $14.79 | 199300 |
| 2025-09-22 | 15.32 | $14.77 | 118536 |
| 2025-09-19 | 15.40 | $15.03 | 363100 |
| 2025-09-18 | 15.46 | $15.05 | 175700 |
| 2025-09-17 | 15.52 | $14.93 | 253266 |
| 2025-09-16 | 15.59 | $14.81 | 197845 |
| 2025-09-15 | 15.69 | $14.85 | 463400 |
| 2025-09-12 | 15.79 | $15.34 | 235309 |
| 2025-09-11 | 15.84 | $15.41 | 248600 |
| 2025-09-10 | 15.89 | $15.64 | 677318 |
| 2025-09-09 | 15.92 | $15.77 | 90700 |
| 2025-09-08 | 15.95 | $15.92 | 113731 |
| 2025-09-05 | 15.95 | $15.96 | 87438 |
| 2025-09-04 | 15.96 | $16.01 | 109908 |
| 2025-09-03 | 15.96 | $15.83 | 88019 |
| 2025-09-02 | 15.98 | $15.85 | 103000 |
| 2025-08-29 | 16.00 | $15.98 | 93617 |
| 2025-08-28 | 16.00 | $15.86 | 72600 |
| 2025-08-27 | 16.02 | $15.91 | 156400 |
| 2025-08-26 | 16.04 | $15.85 | 59700 |
| 2025-08-25 | 16.07 | $15.83 | 99830 |
| 2025-08-22 | 16.10 | $16.08 | 98200 |
| 2025-08-21 | 16.11 | $15.89 | 107000 |
| 2025-08-20 | 16.15 | $15.99 | 96636 |
| 2025-08-19 | 16.18 | $16.05 | 111600 |
| 2025-08-18 | 16.21 | $16.11 | 85100 |
| 2025-08-15 | 16.24 | $16.07 | 110632 |
| 2025-08-14 | 16.27 | $16.16 | 122441 |
| 2025-08-13 | 16.31 | $16.30 | 74600 |
| 2025-08-12 | 16.33 | $16.24 | 107300 |
| 2025-08-11 | 16.36 | $16.04 | 122909 |
| 2025-08-08 | 16.41 | $16.25 | 93407 |
| 2025-08-07 | 16.45 | $16.03 | 119902 |
| 2025-08-06 | 16.52 | $16.06 | 187536 |
| 2025-08-05 | 16.58 | $15.94 | 239700 |
| 2025-08-04 | 16.66 | $15.96 | 126107 |
| 2025-08-01 | 16.74 | $16.19 | 155913 |
| 2025-07-31 | 16.80 | $16.36 | 144500 |
| 2025-07-30 | 16.85 | $16.48 | 140948 |
| 2025-07-29 | 16.88 | $16.55 | 120509 |
| 2025-07-28 | 16.90 | $16.80 | 142100 |
| 2025-07-25 | 16.90 | $16.89 | 111849 |
| 2025-07-24 | 16.89 | $16.93 | 151904 |
| 2025-07-23 | 16.87 | $17.01 | 120400 |
| 2025-07-22 | 16.84 | $16.88 | 125700 |
| 2025-07-21 | 16.82 | $16.87 | 128000 |
| 2025-07-18 | 16.80 | $17.02 | 107700 |
| 2025-07-17 | 16.77 | $17.12 | 229535 |
| 2025-07-16 | 16.72 | $17.10 | 168000 |
| 2025-07-15 | 16.67 | $16.89 | 202247 |
| 2025-07-14 | 16.63 | $16.98 | 192100 |
| 2025-07-11 | 16.59 | $17.09 | 194200 |
| 2025-07-10 | 16.53 | $17.01 | 216521 |
| 2025-07-09 | 16.47 | $16.79 | 103247 |
| 2025-07-08 | 16.43 | $16.63 | 132300 |
| 2025-07-07 | 16.41 | $16.51 | 107308 |
| 2025-07-03 | 16.39 | $16.65 | 133840 |
| 2025-07-02 | 16.36 | $16.42 | 182527 |
| 2025-07-01 | 16.35 | $16.28 | 159201 |
| 2025-06-30 | 16.35 | $16.19 | 284900 |
| 2025-06-27 | 16.36 | $16.40 | 262033 |
| 2025-06-26 | 16.34 | $16.59 | 109800 |
| 2025-06-25 | 16.31 | $16.30 | 216318 |
| 2025-06-24 | 16.30 | $16.41 | 183721 |
| 2025-06-23 | 16.28 | $16.18 | 314500 |
| 2025-06-20 | 16.28 | $16.66 | 1.4M |
| 2025-06-18 | 16.23 | $16.62 | 369845 |
| 2025-06-17 | 16.18 | $16.37 | 222609 |
| 2025-06-16 | 16.15 | $16.30 | 422611 |
| 2025-06-13 | 16.12 | $16.21 | 178300 |
| 2025-06-12 | 16.10 | $16.29 | 121400 |
| 2025-06-11 | 16.07 | $16.25 | 136536 |
| 2025-06-10 | 16.04 | $16.34 | 88115 |
| 2025-06-09 | 16.00 | $16.22 | 157100 |
| 2025-06-06 | 15.96 | $16.13 | 141400 |
| 2025-06-05 | 15.92 | $16.09 | 168528 |
| 2025-06-04 | 15.89 | $16.03 | 164229 |
| 2025-06-03 | 15.86 | $16.01 | 293411 |
| 2025-06-02 | 15.83 | $15.99 | 228900 |
| 2025-05-30 | 15.80 | $16.25 | 140416 |
| 2025-05-29 | 15.74 | $16.15 | 306800 |
| 2025-05-28 | 15.69 | $16.05 | 115823 |
| 2025-05-27 | 15.65 | $15.94 | 152321 |
| 2025-05-23 | 15.62 | $15.65 | 166121 |
| 2025-05-22 | 15.62 | $15.55 | 189548 |
| 2025-05-21 | 15.63 | $15.73 | 135818 |
| 2025-05-20 | 15.62 | $16.03 | 171500 |
| 2025-05-19 | 15.58 | $16.05 | 147117 |
| 2025-05-16 | 15.54 | $15.90 | 196002 |
| 2025-05-15 | 15.50 | $15.61 | 180700 |
| 2025-05-14 | 15.49 | $15.45 | 177200 |
| 2025-05-13 | 15.49 | $15.36 | 375600 |
| 2025-05-12 | 15.50 | $15.32 | 223700 |
| 2025-05-09 | 15.51 | $14.85 | 205649 |
| 2025-05-08 | 15.56 | $14.91 | 572029 |
| 2025-05-07 | 15.61 | $15.56 | 533300 |
| 2025-05-06 | 15.59 | $15.75 | 120800 |
| 2025-05-05 | 15.55 | $15.70 | 141237 |
| 2025-05-02 | 15.52 | $15.96 | 180200 |
| 2025-05-01 | 15.46 | $15.71 | 185000 |
| 2025-04-30 | 15.44 | $15.72 | 137200 |
| 2025-04-29 | 15.42 | $15.78 | 172437 |
| 2025-04-28 | 15.41 | $15.90 | 212032 |
| 2025-04-25 | 15.38 | $15.92 | 218400 |
| 2025-04-24 | 15.37 | $15.79 | 258431 |
| 2025-04-23 | 15.37 | $15.58 | 205728 |
| 2025-04-22 | 15.40 | $15.42 | 201237 |
| 2025-04-21 | 15.45 | $14.99 | 162000 |
| 2025-04-17 | 15.56 | $15.18 | 280109 |
| 2025-04-16 | 15.66 | $14.97 | 361600 |
| 2025-04-15 | 15.79 | $15.05 | 341000 |
| 2025-04-14 | 15.92 | $14.75 | 268800 |
| 2025-04-11 | 16.10 | $14.65 | 322295 |
| 2025-04-10 | 16.29 | $14.67 | 248300 |
| 2025-04-09 | 16.50 | $15.30 | 552800 |
| 2025-04-08 | 16.65 | $14.69 | 706500 |
| 2025-04-07 | 16.88 | $15.10 | 644516 |
| 2025-04-04 | 17.07 | $15.83 | 787710 |
| 2025-04-03 | 17.21 | $17.04 | 254500 |
| 2025-04-02 | 17.23 | $17.05 | 197866 |
| 2025-04-01 | 17.24 | $17.07 | 114100 |
| 2025-03-31 | 17.26 | $16.98 | 292444 |
| 2025-03-28 | 17.29 | $17.30 | 370000 |
| 2025-03-27 | 17.29 | $17.46 | 187451 |
| 2025-03-26 | 17.27 | $17.38 | 251634 |
| 2025-03-25 | 17.27 | $17.24 | 307700 |
| 2025-03-24 | 17.27 | $17.18 | 257930 |
| 2025-03-21 | 17.29 | $17.26 | 237600 |
| 2025-03-20 | 17.30 | $17.34 | 312718 |
| 2025-03-19 | 17.31 | $17.30 | 274832 |
| 2025-03-18 | 17.32 | $17.29 | 184544 |
| 2025-03-17 | 17.33 | $17.34 | 475625 |
| 2025-03-14 | 17.34 | $17.35 | 218900 |
| 2025-03-13 | 17.35 | $17.18 | 165300 |
| 2025-03-12 | 17.37 | $17.15 | 263623 |
| 2025-03-11 | 17.40 | $17.23 | 273503 |
| 2025-03-10 | 17.42 | $17.25 | 210600 |
| 2025-03-07 | 17.44 | $17.25 | 259700 |
| 2025-03-06 | 17.46 | $17.09 | 229900 |
| 2025-03-05 | 17.50 | $17.22 | 236141 |
| 2025-03-04 | 17.53 | $17.29 | 188518 |
| 2025-03-03 | 17.54 | $17.40 | 358300 |
| 2025-02-28 | 17.55 | $17.58 | 248000 |
| 2025-02-27 | 17.54 | $17.43 | 439021 |
| 2025-02-26 | 17.54 | $17.76 | 397399 |
| 2025-02-25 | 17.51 | $17.74 | 541300 |
| 2025-02-24 | 17.47 | $17.47 | 359737 |
| 2025-02-21 | 17.46 | $17.70 | 126418 |
| 2025-02-20 | 17.43 | $17.81 | 295106 |
| 2025-02-19 | 17.38 | $17.69 | 240500 |
| 2025-02-18 | 17.34 | $17.58 | 244200 |
| 2025-02-14 | 17.30 | $17.50 | 257436 |
| 2025-02-13 | 17.27 | $17.46 | 187500 |
| 2025-02-12 | 17.24 | $17.33 | 182139 |
| 2025-02-11 | 17.21 | $17.41 | 206044 |
| 2025-02-10 | 17.18 | $17.29 | 170704 |
| 2025-02-07 | 17.15 | $17.29 | 115523 |
| 2025-02-06 | 17.11 | $17.24 | 110400 |
| 2025-02-05 | 17.08 | $17.30 | 200040 |
| 2025-02-04 | 17.03 | $17.28 | 111439 |
| 2025-02-03 | 16.99 | $17.32 | 275124 |
| 2025-01-31 | 16.94 | $17.24 | 204200 |
| 2025-01-30 | 16.90 | $17.28 | 229000 |
| 2025-01-29 | 16.85 | $17.05 | 180611 |
| 2025-01-28 | 16.82 | $17.23 | 211249 |
| 2025-01-27 | 16.77 | $17.30 | 580825 |
| 2025-01-24 | 16.72 | $17.13 | 316000 |
| 2025-01-23 | 16.68 | $16.94 | 213300 |
| 2025-01-22 | 16.66 | $16.82 | 169900 |
| 2025-01-21 | 16.65 | $16.96 | 329400 |
| 2025-01-17 | 16.63 | $16.87 | 234427 |
| 2025-01-16 | 16.62 | $16.83 | 321747 |
| 2025-01-15 | 16.61 | $16.37 | 320705 |
| 2025-01-14 | 16.65 | $16.30 | 487500 |
| 2025-01-13 | 16.70 | $16.25 | 417900 |
| 2025-01-10 | 16.76 | $16.32 | 318700 |
| 2025-01-08 | 16.82 | $16.44 | 513835 |
| 2025-01-07 | 16.87 | $16.41 | 399522 |
| 2025-01-06 | 16.93 | $16.70 | 296800 |
| 2025-01-03 | 16.96 | $16.85 | 241633 |
| 2025-01-02 | 16.98 | $16.74 | 206321 |
| 2024-12-31 | 17.01 | $16.78 | 496600 |
| 2024-12-30 | 17.04 | $16.91 | 317231 |
| 2024-12-27 | 17.06 | $17.06 | 177010 |
| 2024-12-26 | 17.07 | $17.10 | 290100 |
| 2024-12-24 | 17.07 | $17.05 | 144322 |
| 2024-12-23 | 17.08 | $16.85 | 195800 |
| 2024-12-20 | 17.11 | $16.91 | 306200 |
| 2024-12-19 | 17.14 | $16.83 | 479800 |
| 2024-12-18 | 17.17 | $16.78 | 581900 |
| 2024-12-17 | 17.21 | $17.06 | 237000 |
| 2024-12-16 | 17.22 | $17.15 | 538000 |
| 2024-12-13 | 17.22 | $17.31 | 401300 |
| 2024-12-12 | 17.21 | $17.19 | 228249 |
| 2024-12-11 | 17.21 | $17.25 | 294700 |
| 2024-12-10 | 17.20 | $17.24 | 285700 |
| 2024-12-09 | 17.19 | $17.25 | 305619 |
| 2024-12-06 | 17.18 | $17.23 | 302000 |
| 2024-12-05 | 17.17 | $17.19 | 220641 |
| 2024-12-04 | 17.16 | $17.13 | 265789 |
| 2024-12-03 | 17.16 | $17.26 | 206609 |
| 2024-12-02 | 17.15 | $17.39 | 695960 |
| 2024-11-29 | 17.12 | $17.30 | 246500 |
| 2024-11-27 | 17.09 | $17.25 | 277400 |
| 2024-11-26 | 17.07 | $17.23 | 373225 |
| 2024-11-25 | 17.05 | $17.20 | 544078 |
| 2024-11-22 | 17.04 | $17.03 | 238000 |
| 2024-11-21 | 17.04 | $16.95 | 230037 |
| 2024-11-20 | 17.04 | $16.99 | 122732 |
| 2024-11-19 | 17.05 | $17.04 | 110200 |
| 2024-11-18 | 17.05 | $17.19 | 201400 |
| 2024-11-15 | 17.03 | $17.05 | 186601 |
| 2024-11-14 | 17.03 | $17.22 | 250900 |
| 2024-11-13 | 17.01 | $17.08 | 270846 |
| 2024-11-12 | 17.01 | $16.98 | 219334 |
| 2024-11-11 | 17.02 | $16.84 | 83927 |
| 2024-11-08 | 17.05 | $17.08 | 79700 |
| 2024-11-07 | 17.06 | $17.08 | 89100 |
| 2024-11-06 | 17.07 | $17.19 | 94700 |
| 2024-11-05 | 17.07 | $17.04 | 109104 |
| 2024-11-04 | 17.08 | $16.84 | 214731 |
| 2024-11-01 | 17.12 | $16.88 | 272020 |
| 2024-10-31 | 17.16 | $16.82 | 111629 |
| 2024-10-30 | 17.20 | $17.03 | 100723 |
| 2024-10-29 | 17.22 | $17.04 | 107200 |
| 2024-10-28 | 17.25 | $17.19 | 170722 |
| 2024-10-25 | 17.26 | $17.10 | 196500 |
| 2024-10-24 | 17.28 | $16.95 | 133213 |
| 2024-10-23 | 17.32 | $16.97 | 116711 |
| 2024-10-22 | 17.36 | $16.92 | 236700 |
| 2024-10-21 | 17.41 | $17.24 | 170000 |
| 2024-10-18 | 17.44 | $17.36 | 88525 |
| 2024-10-17 | 17.45 | $17.32 | 67745 |
| 2024-10-16 | 17.47 | $17.52 | 73100 |
| 2024-10-15 | 17.47 | $17.51 | 31400 |
| 2024-10-14 | 17.47 | $17.42 | 21926 |
| 2024-10-11 | 17.49 | $17.53 | 43138 |
| 2024-10-10 | 17.49 | $17.60 | 65600 |
| 2024-10-09 | 17.49 | $17.63 | 83100 |
| 2024-10-08 | 17.49 | $17.40 | 54200 |
| 2024-10-07 | 17.51 | $17.38 | 43900 |
| 2024-10-04 | 17.53 | $17.24 | 48400 |
| 2024-10-03 | 17.57 | $17.09 | 49400 |
| 2024-10-02 | 17.62 | $17.24 | 76500 |
| 2024-10-01 | 17.66 | $17.17 | 82441 |
| 2024-09-30 | 17.71 | $17.42 | 41849 |
| 2024-09-27 | 17.73 | $17.82 | 48400 |
| 2024-09-26 | 17.72 | $17.76 | 51340 |
| 2024-09-25 | 17.71 | $17.65 | 74900 |
| 2024-09-24 | 17.72 | $17.70 | 26416 |
| 2024-09-23 | 17.71 | $17.72 | 42030 |
| 2024-09-20 | 17.71 | $17.66 | 39249 |
| 2024-09-19 | 17.71 | $17.89 | 56400 |
| 2024-09-18 | 17.68 | $17.92 | 63500 |
| 2024-09-17 | 17.65 | $17.87 | 36300 |
| 2024-09-16 | 17.61 | $17.85 | 78547 |
| 2024-09-13 | 17.58 | $17.85 | 110413 |
| 2024-09-12 | 17.54 | $17.76 | 101600 |
| 2024-09-11 | 17.51 | $17.70 | 63825 |
| 2024-09-10 | 17.47 | $17.54 | 24507 |
| 2024-09-09 | 17.45 | $17.30 | 77600 |
| 2024-09-06 | 17.45 | $17.34 | 54600 |
| 2024-09-05 | 17.45 | $17.54 | 29400 |
| 2024-09-04 | 17.42 | $17.58 | 41400 |
| 2024-09-03 | 17.39 | $17.68 | 47200 |
| 2024-08-30 | 17.35 | $17.78 | 52100 |
| 2024-08-29 | 17.29 | $17.71 | 140800 |
| 2024-08-28 | 17.24 | $17.53 | 69500 |
| 2024-08-27 | 17.21 | $17.58 | 78500 |
| 2024-08-26 | 17.17 | $17.51 | 111735 |
| 2024-08-23 | 17.13 | $17.57 | 95500 |
| 2024-08-22 | 17.09 | $17.30 | 54115 |
| 2024-08-21 | 17.08 | $17.25 | 74000 |
| 2024-08-20 | 17.07 | $17.06 | 59327 |
| 2024-08-19 | 17.08 | $17.10 | 62527 |
| 2024-08-16 | 17.10 | $17.00 | 97327 |
| 2024-08-15 | 17.12 | $17.15 | 84019 |
| 2024-08-14 | 17.14 | $16.93 | 51600 |
| 2024-08-13 | 17.17 | $16.77 | 161600 |
| 2024-08-12 | 17.23 | $16.45 | 102900 |
| 2024-08-09 | 17.33 | $17.21 | 48920 |
| 2024-08-08 | 17.35 | $17.21 | 34018 |
| 2024-08-07 | 17.38 | $17.19 | 68824 |
| 2024-08-06 | 17.40 | $17.16 | 103200 |
| 2024-08-05 | 17.44 | $17.11 | 42600 |
| 2024-08-02 | 17.48 | $17.09 | 40031 |
| 2024-08-01 | 17.52 | $17.30 | 104900 |
| 2024-07-31 | 17.55 | $17.21 | 62130 |
| 2024-07-30 | 17.59 | $17.50 | 53900 |
| 2024-07-29 | 17.60 | $17.29 | 69532 |
| 2024-07-26 | 17.63 | $17.59 | 42700 |
| 2024-07-25 | 17.63 | $17.71 | 83800 |
| 2024-07-24 | 17.62 | $17.59 | 62333 |
| 2024-07-23 | 17.62 | $17.60 | 48102 |
| 2024-07-22 | 17.62 | $17.70 | 22939 |
| 2024-07-19 | 17.62 | $17.55 | 27238 |
| 2024-07-18 | 17.62 | $17.60 | 24304 |
| 2024-07-17 | 17.62 | $17.80 | 58700 |
| 2024-07-16 | 17.60 | $17.59 | 34208 |
| 2024-07-15 | 17.61 | $17.76 | 35400 |
| 2024-07-12 | 17.59 | $17.70 | 25700 |
| 2024-07-11 | 17.58 | $17.53 | 39200 |
| 2024-07-10 | 17.59 | $17.54 | 46312 |
| 2024-07-09 | 17.60 | $17.47 | 25103 |
| 2024-07-08 | 17.62 | $17.45 | 27414 |
| 2024-07-05 | 17.64 | $17.57 | 16900 |
| 2024-07-03 | 17.65 | $17.77 | 22818 |
| 2024-07-02 | 17.64 | $17.79 | 26308 |
| 2024-07-01 | 17.63 | $17.41 | 21600 |
| 2024-06-28 | 17.66 | $17.40 | 39600 |
| 2024-06-27 | 17.69 | $17.80 | 45730 |
| 2024-06-26 | 17.68 | $17.66 | 63944 |
| 2024-06-25 | 17.69 | $17.64 | 51000 |
| 2024-06-24 | 17.69 | $17.77 | 18700 |
| 2024-06-21 | 17.68 | $17.51 | 47800 |
| 2024-06-20 | 17.70 | $17.55 | 70549 |
| 2024-06-18 | 17.71 | $17.57 | 48344 |
| 2024-06-17 | 17.73 | $17.43 | 33500 |
| 2024-06-14 | 17.75 | $17.75 | 55232 |
| 2024-06-13 | 17.74 | $17.79 | 52900 |
| 2024-06-12 | 17.73 | $17.78 | 52501 |
| 2024-06-11 | 17.72 | $17.69 | 33800 |
| 2024-06-10 | 17.72 | $17.75 | 37200 |
| 2024-06-07 | 17.71 | $17.98 | 36600 |
| 2024-06-06 | 17.67 | $17.96 | 69500 |
| 2024-06-05 | 17.64 | $17.87 | 57100 |
| 2024-06-04 | 17.61 | $17.86 | 51706 |
| 2024-06-03 | 17.58 | $17.78 | 61629 |
| 2024-05-31 | 17.56 | $17.71 | 25723 |
| 2024-05-30 | 17.54 | $17.64 | 42700 |
| 2024-05-29 | 17.53 | $17.38 | 91824 |
| 2024-05-28 | 17.55 | $17.30 | 123000 |
| 2024-05-24 | 17.57 | $17.58 | 43100 |
| 2024-05-23 | 17.57 | $17.60 | 27100 |
| 2024-05-22 | 17.56 | $17.77 | 56846 |
| 2024-05-21 | 17.53 | $17.75 | 82527 |
| 2024-05-20 | 17.51 | $17.74 | 63130 |
| 2024-05-17 | 17.48 | $17.24 | 95200 |
| 2024-05-16 | 17.51 | $17.50 | 77003 |
| 2024-05-15 | 17.51 | $17.50 | 29600 |
| 2024-05-14 | 17.52 | $17.56 | 58211 |
| 2024-05-13 | 17.51 | $17.50 | 54748 |
| 2024-05-10 | 17.51 | $17.44 | 97412 |
| 2024-05-09 | 17.52 | $17.61 | 108800 |
| 2024-05-08 | 17.51 | $17.52 | 34535 |
| 2024-05-07 | 17.51 | $17.54 | 43647 |
| 2024-05-06 | 17.50 | $17.56 | 83300 |
| 2024-05-03 | 17.49 | $17.54 | 16600 |
| 2024-05-02 | 17.49 | $17.54 | 37500 |
| 2024-05-01 | 17.48 | $17.49 | 25606 |
| 2024-04-30 | 17.48 | $17.39 | 48917 |
| 2024-04-29 | 17.50 | $17.50 | 50100 |
| 2024-04-26 | 17.50 | $17.48 | 44831 |
| 2024-04-25 | 17.51 | $17.28 | 36320 |
| 2024-04-24 | 17.54 | $17.37 | 44900 |
| 2024-04-23 | 17.56 | $17.55 | 45800 |
| 2024-04-22 | 17.57 | $17.72 | 62000 |
| 2024-04-19 | 17.56 | $17.90 | 34900 |
| 2024-04-18 | 17.53 | $17.64 | 23200 |
| 2024-04-17 | 17.53 | $17.38 | 35200 |
| 2024-04-16 | 17.55 | $17.43 | 28123 |
| 2024-04-15 | 17.57 | $17.35 | 32546 |
| 2024-04-12 | 17.60 | $17.46 | 15040 |
| 2024-04-11 | 17.61 | $17.24 | 60715 |
| 2024-04-10 | 17.65 | $17.02 | 67648 |
| 2024-04-09 | 17.70 | $17.52 | 32924 |
| 2024-04-08 | 17.71 | $17.75 | 28500 |
| 2024-04-05 | 17.69 | $17.67 | 47300 |
| 2024-04-04 | 17.67 | $17.83 | 59700 |
| 2024-04-03 | 17.63 | $17.83 | 47923 |
| 2024-04-02 | 17.58 | $17.88 | 42500 |
| 2024-04-01 | 17.52 | $17.84 | 38205 |
| 2024-03-28 | 17.46 | $18.06 | 139800 |
| 2024-03-27 | 17.37 | $17.17 | 47100 |
| 2024-03-26 | 17.36 | $17.57 | 24636 |
| 2024-03-25 | 17.31 | $17.74 | 44500 |
| 2024-03-22 | 17.24 | $17.89 | 44000 |
| 2024-03-21 | 17.15 | $17.96 | 101321 |
| 2024-03-20 | 17.05 | $17.85 | 49900 |
| 2024-03-19 | 16.96 | $17.68 | 34421 |
| 2024-03-18 | 16.89 | $17.18 | 27600 |
| 2024-03-15 | 16.86 | $17.25 | 95040 |
| 2024-03-14 | 16.83 | $17.55 | 91500 |
| 2024-03-13 | 16.78 | $17.01 | 33400 |
| 2024-03-12 | 16.77 | $16.81 | 119246 |
| 2024-03-11 | 16.80 | $17.06 | 86800 |
| 2024-03-08 | 16.80 | $16.52 | 32502 |
| 2024-03-07 | 16.86 | $16.70 | 39700 |
| 2024-03-06 | 16.90 | $16.43 | 67439 |
| 2024-03-05 | 16.98 | $16.11 | 61332 |
| 2024-03-04 | 17.09 | $16.52 | 76827 |
| 2024-03-01 | 17.18 | $16.79 | 171943 |
| 2024-02-29 | 17.24 | $16.81 | 71326 |
| 2024-02-28 | 17.30 | $16.62 | 142907 |
| 2024-02-27 | 17.38 | $16.75 | 87300 |
| 2024-02-26 | 17.46 | $16.47 | 81209 |
| 2024-02-23 | 17.58 | $16.95 | 25031 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.50
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.23
Average
15.71
Maximum
17.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.50 | $12.61 | 98869 |
| 2026-08-07 | 12.48 | $12.82 | 188000 |
| 2026-08-06 | 12.42 | $12.53 | 144625 |
| 2026-08-05 | 12.40 | $12.50 | 188200 |
| 2026-08-04 | 12.39 | $12.73 | 189600 |
| 2026-08-03 | 12.33 | $12.46 | 127041 |
| 2026-07-31 | 12.32 | $12.12 | 258700 |
| 2026-07-30 | 12.38 | $12.19 | 369122 |
| 2026-07-29 | 12.43 | $12.34 | 238439 |
| 2026-07-28 | 12.47 | $12.64 | 258929 |
| 2026-07-27 | 12.44 | $12.45 | 258442 |
| 2026-07-24 | 12.45 | $12.13 | 224316 |
| 2026-07-23 | 12.54 | $12.11 | 356613 |
| 2026-07-22 | 12.64 | $12.50 | 166100 |
| 2026-07-21 | 12.67 | $12.65 | 93700 |
| 2026-07-20 | 12.68 | $12.61 | 152710 |
| 2026-07-17 | 12.70 | $12.69 | 146702 |
| 2026-07-16 | 12.70 | $12.99 | 253212 |
| 2026-07-15 | 12.64 | $12.79 | 94953 |
| 2026-07-14 | 12.62 | $12.81 | 61300 |
| 2026-07-13 | 12.58 | $12.75 | 113100 |
| 2026-07-10 | 12.56 | $12.88 | 174500 |
| 2026-07-09 | 12.50 | $12.64 | 129146 |
| 2026-07-08 | 12.48 | $12.68 | 134100 |
| 2026-07-07 | 12.46 | $12.61 | 92832 |
| 2026-07-06 | 12.45 | $12.61 | 99008 |
| 2026-07-02 | 12.43 | $12.68 | 76800 |
| 2026-07-01 | 12.41 | $12.68 | 149732 |
| 2026-06-30 | 12.37 | $12.42 | 229801 |
| 2026-06-29 | 12.39 | $13.00 | 135600 |
| 2026-06-26 | 12.29 | $12.74 | 174700 |
| 2026-06-25 | 12.23 | $12.43 | 186233 |
| 2026-06-24 | 12.23 | $12.22 | 650300 |
| 2026-06-23 | 12.28 | $12.22 | 139600 |
| 2026-06-22 | 12.33 | $12.08 | 462846 |
| 2026-06-18 | 12.43 | $12.23 | 480237 |
| 2026-06-17 | 12.51 | $12.26 | 266742 |
| 2026-06-16 | 12.59 | $12.57 | 175500 |
| 2026-06-15 | 12.63 | $12.36 | 261434 |
| 2026-06-12 | 12.72 | $12.77 | 207049 |
| 2026-06-11 | 12.75 | $12.78 | 137228 |
| 2026-06-10 | 12.77 | $12.85 | 112938 |
| 2026-06-09 | 12.79 | $12.88 | 261400 |
| 2026-06-08 | 12.80 | $12.60 | 160800 |
| 2026-06-05 | 12.87 | $12.77 | 137900 |
| 2026-06-04 | 12.93 | $12.96 | 138142 |
| 2026-06-03 | 12.95 | $12.69 | 212543 |
| 2026-06-02 | 13.04 | $13.26 | 225100 |
| 2026-06-01 | 13.02 | $13.41 | 234907 |
| 2026-05-29 | 12.96 | $13.06 | 399000 |
| 2026-05-28 | 12.98 | $12.98 | 133700 |
| 2026-05-27 | 13.01 | $12.91 | 86921 |
| 2026-05-26 | 13.07 | $12.90 | 231706 |
| 2026-05-22 | 13.14 | $12.88 | 148037 |
| 2026-05-21 | 13.23 | $12.98 | 142618 |
| 2026-05-20 | 13.31 | $12.95 | 269400 |
| 2026-05-19 | 13.41 | $12.84 | 313400 |
| 2026-05-18 | 13.56 | $12.91 | 209820 |
| 2026-05-15 | 13.71 | $13.28 | 214500 |
| 2026-05-14 | 13.81 | $13.17 | 156400 |
| 2026-05-13 | 13.95 | $13.22 | 306614 |
| 2026-05-12 | 14.11 | $13.39 | 376200 |
| 2026-05-11 | 14.25 | $13.27 | 160400 |
| 2026-05-08 | 14.43 | $13.66 | 186611 |
| 2026-05-07 | 14.57 | $14.01 | 147900 |
| 2026-05-06 | 14.64 | $14.65 | 165223 |
| 2026-05-05 | 14.60 | $14.59 | 211548 |
| 2026-05-04 | 14.56 | $14.79 | 120700 |
| 2026-05-01 | 14.46 | $14.82 | 201940 |
| 2026-04-30 | 14.35 | $14.63 | 189000 |
| 2026-04-29 | 14.25 | $14.13 | 139900 |
| 2026-04-28 | 14.24 | $14.36 | 220306 |
| 2026-04-27 | 14.18 | $14.15 | 126000 |
| 2026-04-24 | 14.15 | $13.96 | 186209 |
| 2026-04-23 | 14.16 | $13.99 | 116241 |
| 2026-04-22 | 14.16 | $14.27 | 103200 |
| 2026-04-21 | 14.10 | $14.28 | 139000 |
| 2026-04-20 | 14.02 | $14.58 | 175300 |
| 2026-04-17 | 13.87 | $14.45 | 242300 |
| 2026-04-16 | 13.72 | $14.24 | 236615 |
| 2026-04-15 | 13.58 | $14.42 | 267300 |
| 2026-04-14 | 13.39 | $14.02 | 466800 |
| 2026-04-13 | 13.25 | $13.70 | 218634 |
| 2026-04-10 | 13.15 | $13.47 | 147043 |
| 2026-04-09 | 13.09 | $13.44 | 278037 |
| 2026-04-08 | 13.03 | $13.35 | 144800 |
| 2026-04-07 | 12.97 | $13.15 | 282805 |
| 2026-04-06 | 12.95 | $13.20 | 189762 |
| 2026-04-02 | 12.91 | $13.10 | 213800 |
| 2026-04-01 | 12.89 | $12.69 | 298841 |
| 2026-03-31 | 12.95 | $12.72 | 346000 |
| 2026-03-30 | 13.02 | $12.90 | 279600 |
| 2026-03-27 | 13.06 | $12.72 | 200935 |
| 2026-03-26 | 13.15 | $13.12 | 121934 |
| 2026-03-25 | 13.17 | $13.25 | 142010 |
| 2026-03-24 | 13.17 | $13.19 | 176227 |
| 2026-03-23 | 13.17 | $13.37 | 163000 |
| 2026-03-20 | 13.15 | $13.04 | 604200 |
| 2026-03-19 | 13.18 | $13.28 | 135007 |
| 2026-03-18 | 13.18 | $13.34 | 325200 |
| 2026-03-17 | 13.16 | $13.21 | 291400 |
| 2026-03-16 | 13.16 | $13.09 | 216217 |
| 2026-03-13 | 13.20 | $13.17 | 231117 |
| 2026-03-12 | 13.22 | $13.13 | 205700 |
| 2026-03-11 | 13.25 | $13.31 | 194021 |
| 2026-03-10 | 13.26 | $13.37 | 173834 |
| 2026-03-09 | 13.25 | $13.33 | 381840 |
| 2026-03-06 | 13.25 | $13.20 | 201246 |
| 2026-03-05 | 13.28 | $13.30 | 330240 |
| 2026-03-04 | 13.29 | $13.34 | 229635 |
| 2026-03-03 | 13.30 | $13.00 | 217500 |
| 2026-03-02 | 13.38 | $13.03 | 288600 |
| 2026-02-27 | 13.47 | $12.87 | 565558 |
| 2026-02-26 | 13.61 | $13.36 | 360700 |
| 2026-02-25 | 13.66 | $13.51 | 422104 |
| 2026-02-24 | 13.70 | $13.25 | 455916 |
| 2026-02-23 | 13.79 | $13.49 | 676929 |
| 2026-02-20 | 13.85 | $13.83 | 289800 |
| 2026-02-19 | 13.85 | $13.70 | 295800 |
| 2026-02-18 | 13.87 | $14.05 | 225000 |
| 2026-02-17 | 13.82 | $14.02 | 227101 |
| 2026-02-13 | 13.77 | $14.05 | 318500 |
| 2026-02-12 | 13.71 | $14.12 | 158840 |
| 2026-02-11 | 13.62 | $14.15 | 157344 |
| 2026-02-10 | 13.51 | $14.11 | 175133 |
| 2026-02-09 | 13.39 | $13.86 | 203100 |
| 2026-02-06 | 13.30 | $13.49 | 263150 |
| 2026-02-05 | 13.28 | $13.31 | 361300 |
| 2026-02-04 | 13.30 | $13.50 | 366900 |
| 2026-02-03 | 13.28 | $13.07 | 305818 |
| 2026-02-02 | 13.35 | $13.34 | 269711 |
| 2026-01-30 | 13.37 | $13.50 | 247600 |
| 2026-01-29 | 13.37 | $13.44 | 318118 |
| 2026-01-28 | 13.37 | $13.38 | 226300 |
| 2026-01-27 | 13.40 | $13.42 | 191601 |
| 2026-01-26 | 13.42 | $13.37 | 236500 |
| 2026-01-23 | 13.45 | $13.47 | 212423 |
| 2026-01-22 | 13.47 | $13.60 | 293602 |
| 2026-01-21 | 13.47 | $13.72 | 248118 |
| 2026-01-20 | 13.44 | $13.40 | 263704 |
| 2026-01-16 | 13.47 | $13.57 | 126710 |
| 2026-01-15 | 13.48 | $13.84 | 163400 |
| 2026-01-14 | 13.43 | $13.66 | 141539 |
| 2026-01-13 | 13.42 | $13.43 | 197508 |
| 2026-01-12 | 13.45 | $13.48 | 170341 |
| 2026-01-09 | 13.48 | $13.53 | 223900 |
| 2026-01-08 | 13.50 | $13.52 | 335641 |
| 2026-01-07 | 13.54 | $13.13 | 355629 |
| 2026-01-06 | 13.66 | $13.61 | 355200 |
| 2026-01-05 | 13.70 | $13.69 | 238324 |
| 2026-01-02 | 13.74 | $13.49 | 337600 |
| 2025-12-31 | 13.82 | $13.34 | 655441 |
| 2025-12-30 | 13.95 | $13.83 | 565432 |
| 2025-12-29 | 14.00 | $13.82 | 472500 |
| 2025-12-26 | 14.05 | $13.78 | 223358 |
| 2025-12-24 | 14.13 | $13.68 | 108203 |
| 2025-12-23 | 14.24 | $13.60 | 290046 |
| 2025-12-22 | 14.39 | $13.84 | 340100 |
| 2025-12-19 | 14.51 | $14.07 | 1.3M |
| 2025-12-18 | 14.60 | $14.33 | 438800 |
| 2025-12-17 | 14.65 | $14.43 | 533000 |
| 2025-12-16 | 14.69 | $14.68 | 377080 |
| 2025-12-15 | 14.68 | $14.57 | 461000 |
| 2025-12-12 | 14.69 | $14.40 | 401400 |
| 2025-12-11 | 14.74 | $14.49 | 304104 |
| 2025-12-10 | 14.78 | $14.80 | 392625 |
| 2025-12-09 | 14.76 | $14.89 | 211500 |
| 2025-12-08 | 14.71 | $14.74 | 172243 |
| 2025-12-05 | 14.68 | $14.81 | 112800 |
| 2025-12-04 | 14.64 | $14.82 | 184532 |
| 2025-12-03 | 14.59 | $14.87 | 124043 |
| 2025-12-02 | 14.52 | $14.63 | 136200 |
| 2025-12-01 | 14.48 | $14.63 | 165839 |
| 2025-11-28 | 14.44 | $14.82 | 43600 |
| 2025-11-26 | 14.35 | $14.70 | 127700 |
| 2025-11-25 | 14.27 | $14.58 | 155903 |
| 2025-11-24 | 14.21 | $14.27 | 212500 |
| 2025-11-21 | 14.20 | $14.27 | 299300 |
| 2025-11-20 | 14.19 | $13.90 | 205722 |
| 2025-11-19 | 14.26 | $14.09 | 241400 |
| 2025-11-18 | 14.30 | $14.21 | 199900 |
| 2025-11-17 | 14.31 | $14.14 | 185311 |
| 2025-11-14 | 14.35 | $14.40 | 171700 |
| 2025-11-13 | 14.34 | $14.48 | 452371 |
| 2025-11-12 | 14.30 | $14.53 | 98114 |
| 2025-11-11 | 14.25 | $14.39 | 160535 |
| 2025-11-10 | 14.23 | $14.28 | 189649 |
| 2025-11-07 | 14.22 | $14.24 | 140601 |
| 2025-11-06 | 14.22 | $14.13 | 282400 |
| 2025-11-05 | 14.24 | $14.22 | 487000 |
| 2025-11-04 | 14.25 | $14.35 | 565600 |
| 2025-11-03 | 14.23 | $14.58 | 215000 |
| 2025-10-31 | 14.16 | $14.44 | 199244 |
| 2025-10-30 | 14.11 | $14.40 | 235000 |
| 2025-10-29 | 14.06 | $14.45 | 195300 |
| 2025-10-28 | 13.99 | $14.70 | 246600 |
| 2025-10-27 | 13.86 | $14.56 | 228600 |
| 2025-10-24 | 13.74 | $14.33 | 474214 |
| 2025-10-23 | 13.66 | $14.21 | 158348 |
| 2025-10-22 | 13.58 | $14.11 | 265900 |
| 2025-10-21 | 13.51 | $14.04 | 191712 |
| 2025-10-20 | 13.46 | $13.80 | 156200 |
| 2025-10-17 | 13.44 | $13.75 | 204900 |
| 2025-10-16 | 13.44 | $13.54 | 219748 |
| 2025-10-15 | 13.48 | $13.89 | 193121 |
| 2025-10-14 | 13.47 | $13.83 | 203642 |
| 2025-10-13 | 13.46 | $13.72 | 230003 |
| 2025-10-10 | 13.48 | $13.32 | 371800 |
| 2025-10-09 | 13.59 | $13.31 | 483819 |
| 2025-10-08 | 13.73 | $13.66 | 207512 |
| 2025-10-07 | 13.82 | $13.63 | 352409 |
| 2025-10-06 | 13.93 | $13.70 | 235100 |
| 2025-10-03 | 14.05 | $14.03 | 310911 |
| 2025-10-02 | 14.12 | $14.09 | 367140 |
| 2025-10-01 | 14.19 | $13.68 | 407300 |
| 2025-09-30 | 14.37 | $13.80 | 356800 |
| 2025-09-29 | 14.55 | $14.30 | 536200 |
| 2025-09-26 | 14.66 | $14.52 | 153340 |
| 2025-09-25 | 14.74 | $14.55 | 229725 |
| 2025-09-24 | 14.83 | $14.61 | 247600 |
| 2025-09-23 | 14.92 | $14.79 | 199300 |
| 2025-09-22 | 15.00 | $14.77 | 118536 |
| 2025-09-19 | 15.09 | $15.03 | 363100 |
| 2025-09-18 | 15.15 | $15.05 | 175700 |
| 2025-09-17 | 15.21 | $14.93 | 253266 |
| 2025-09-16 | 15.31 | $14.81 | 197845 |
| 2025-09-15 | 15.45 | $14.85 | 463400 |
| 2025-09-12 | 15.61 | $15.34 | 235309 |
| 2025-09-11 | 15.69 | $15.41 | 248600 |
| 2025-09-10 | 15.77 | $15.64 | 677318 |
| 2025-09-09 | 15.82 | $15.77 | 90700 |
| 2025-09-08 | 15.85 | $15.92 | 113731 |
| 2025-09-05 | 15.85 | $15.96 | 87438 |
| 2025-09-04 | 15.85 | $16.01 | 109908 |
| 2025-09-03 | 15.83 | $15.83 | 88019 |
| 2025-09-02 | 15.86 | $15.85 | 103000 |
| 2025-08-29 | 15.88 | $15.98 | 93617 |
| 2025-08-28 | 15.88 | $15.86 | 72600 |
| 2025-08-27 | 15.91 | $15.91 | 156400 |
| 2025-08-26 | 15.93 | $15.85 | 59700 |
| 2025-08-25 | 15.96 | $15.83 | 99830 |
| 2025-08-22 | 16.01 | $16.08 | 98200 |
| 2025-08-21 | 16.02 | $15.89 | 107000 |
| 2025-08-20 | 16.07 | $15.99 | 96636 |
| 2025-08-19 | 16.10 | $16.05 | 111600 |
| 2025-08-18 | 16.13 | $16.11 | 85100 |
| 2025-08-15 | 16.16 | $16.07 | 110632 |
| 2025-08-14 | 16.19 | $16.16 | 122441 |
| 2025-08-13 | 16.21 | $16.30 | 74600 |
| 2025-08-12 | 16.21 | $16.24 | 107300 |
| 2025-08-11 | 16.22 | $16.04 | 122909 |
| 2025-08-08 | 16.28 | $16.25 | 93407 |
| 2025-08-07 | 16.30 | $16.03 | 119902 |
| 2025-08-06 | 16.37 | $16.06 | 187536 |
| 2025-08-05 | 16.45 | $15.94 | 239700 |
| 2025-08-04 | 16.57 | $15.96 | 126107 |
| 2025-08-01 | 16.70 | $16.19 | 155913 |
| 2025-07-31 | 16.80 | $16.36 | 144500 |
| 2025-07-30 | 16.88 | $16.48 | 140948 |
| 2025-07-29 | 16.96 | $16.55 | 120509 |
| 2025-07-28 | 17.02 | $16.80 | 142100 |
| 2025-07-25 | 17.04 | $16.89 | 111849 |
| 2025-07-24 | 17.05 | $16.93 | 151904 |
| 2025-07-23 | 17.05 | $17.01 | 120400 |
| 2025-07-22 | 17.03 | $16.88 | 125700 |
| 2025-07-21 | 17.03 | $16.87 | 128000 |
| 2025-07-18 | 17.03 | $17.02 | 107700 |
| 2025-07-17 | 17.00 | $17.12 | 229535 |
| 2025-07-16 | 16.94 | $17.10 | 168000 |
| 2025-07-15 | 16.88 | $16.89 | 202247 |
| 2025-07-14 | 16.85 | $16.98 | 192100 |
| 2025-07-11 | 16.79 | $17.09 | 194200 |
| 2025-07-10 | 16.70 | $17.01 | 216521 |
| 2025-07-09 | 16.61 | $16.79 | 103247 |
| 2025-07-08 | 16.55 | $16.63 | 132300 |
| 2025-07-07 | 16.51 | $16.51 | 107308 |
| 2025-07-03 | 16.49 | $16.65 | 133840 |
| 2025-07-02 | 16.44 | $16.42 | 182527 |
| 2025-07-01 | 16.43 | $16.28 | 159201 |
| 2025-06-30 | 16.44 | $16.19 | 284900 |
| 2025-06-27 | 16.48 | $16.40 | 262033 |
| 2025-06-26 | 16.47 | $16.59 | 109800 |
| 2025-06-25 | 16.42 | $16.30 | 216318 |
| 2025-06-24 | 16.43 | $16.41 | 183721 |
| 2025-06-23 | 16.41 | $16.18 | 314500 |
| 2025-06-20 | 16.44 | $16.66 | 1.4M |
| 2025-06-18 | 16.36 | $16.62 | 369845 |
| 2025-06-17 | 16.29 | $16.37 | 222609 |
| 2025-06-16 | 16.25 | $16.30 | 422611 |
| 2025-06-13 | 16.22 | $16.21 | 178300 |
| 2025-06-12 | 16.20 | $16.29 | 121400 |
| 2025-06-11 | 16.17 | $16.25 | 136536 |
| 2025-06-10 | 16.13 | $16.34 | 88115 |
| 2025-06-09 | 16.07 | $16.22 | 157100 |
| 2025-06-06 | 16.02 | $16.13 | 141400 |
| 2025-06-05 | 15.99 | $16.09 | 168528 |
| 2025-06-04 | 15.96 | $16.03 | 164229 |
| 2025-06-03 | 15.93 | $16.01 | 293411 |
| 2025-06-02 | 15.90 | $15.99 | 228900 |
| 2025-05-30 | 15.88 | $16.25 | 140416 |
| 2025-05-29 | 15.79 | $16.15 | 306800 |
| 2025-05-28 | 15.71 | $16.05 | 115823 |
| 2025-05-27 | 15.64 | $15.94 | 152321 |
| 2025-05-23 | 15.58 | $15.65 | 166121 |
| 2025-05-22 | 15.57 | $15.55 | 189548 |
| 2025-05-21 | 15.59 | $15.73 | 135818 |
| 2025-05-20 | 15.57 | $16.03 | 171500 |
| 2025-05-19 | 15.48 | $16.05 | 147117 |
| 2025-05-16 | 15.37 | $15.90 | 196002 |
| 2025-05-15 | 15.28 | $15.61 | 180700 |
| 2025-05-14 | 15.24 | $15.45 | 177200 |
| 2025-05-13 | 15.23 | $15.36 | 375600 |
| 2025-05-12 | 15.23 | $15.32 | 223700 |
| 2025-05-09 | 15.25 | $14.85 | 205649 |
| 2025-05-08 | 15.36 | $14.91 | 572029 |
| 2025-05-07 | 15.49 | $15.56 | 533300 |
| 2025-05-06 | 15.50 | $15.75 | 120800 |
| 2025-05-05 | 15.48 | $15.70 | 141237 |
| 2025-05-02 | 15.46 | $15.96 | 180200 |
| 2025-05-01 | 15.38 | $15.71 | 185000 |
| 2025-04-30 | 15.35 | $15.72 | 137200 |
| 2025-04-29 | 15.32 | $15.78 | 172437 |
| 2025-04-28 | 15.26 | $15.90 | 212032 |
| 2025-04-25 | 15.18 | $15.92 | 218400 |
| 2025-04-24 | 15.08 | $15.79 | 258431 |
| 2025-04-23 | 15.00 | $15.58 | 205728 |
| 2025-04-22 | 14.95 | $15.42 | 201237 |
| 2025-04-21 | 14.93 | $14.99 | 162000 |
| 2025-04-17 | 15.00 | $15.18 | 280109 |
| 2025-04-16 | 15.05 | $14.97 | 361600 |
| 2025-04-15 | 15.15 | $15.05 | 341000 |
| 2025-04-14 | 15.26 | $14.75 | 268800 |
| 2025-04-11 | 15.45 | $14.65 | 322295 |
| 2025-04-10 | 15.70 | $14.67 | 248300 |
| 2025-04-09 | 15.99 | $15.30 | 552800 |
| 2025-04-08 | 16.20 | $14.69 | 706500 |
| 2025-04-07 | 16.56 | $15.10 | 644516 |
| 2025-04-04 | 16.91 | $15.83 | 787710 |
| 2025-04-03 | 17.15 | $17.04 | 254500 |
| 2025-04-02 | 17.19 | $17.05 | 197866 |
| 2025-04-01 | 17.22 | $17.07 | 114100 |
| 2025-03-31 | 17.26 | $16.98 | 292444 |
| 2025-03-28 | 17.32 | $17.30 | 370000 |
| 2025-03-27 | 17.32 | $17.46 | 187451 |
| 2025-03-26 | 17.29 | $17.38 | 251634 |
| 2025-03-25 | 17.27 | $17.24 | 307700 |
| 2025-03-24 | 17.28 | $17.18 | 257930 |
| 2025-03-21 | 17.31 | $17.26 | 237600 |
| 2025-03-20 | 17.32 | $17.34 | 312718 |
| 2025-03-19 | 17.31 | $17.30 | 274832 |
| 2025-03-18 | 17.32 | $17.29 | 184544 |
| 2025-03-17 | 17.32 | $17.34 | 475625 |
| 2025-03-14 | 17.32 | $17.35 | 218900 |
| 2025-03-13 | 17.31 | $17.18 | 165300 |
| 2025-03-12 | 17.34 | $17.15 | 263623 |
| 2025-03-11 | 17.38 | $17.23 | 273503 |
| 2025-03-10 | 17.41 | $17.25 | 210600 |
| 2025-03-07 | 17.44 | $17.25 | 259700 |
| 2025-03-06 | 17.47 | $17.09 | 229900 |
| 2025-03-05 | 17.54 | $17.22 | 236141 |
| 2025-03-04 | 17.59 | $17.29 | 188518 |
| 2025-03-03 | 17.64 | $17.40 | 358300 |
| 2025-02-28 | 17.67 | $17.58 | 248000 |
| 2025-02-27 | 17.67 | $17.43 | 439021 |
| 2025-02-26 | 17.70 | $17.76 | 397399 |
| 2025-02-25 | 17.66 | $17.74 | 541300 |
| 2025-02-24 | 17.62 | $17.47 | 359737 |
| 2025-02-21 | 17.62 | $17.70 | 126418 |
| 2025-02-20 | 17.58 | $17.81 | 295106 |
| 2025-02-19 | 17.51 | $17.69 | 240500 |
| 2025-02-18 | 17.45 | $17.58 | 244200 |
| 2025-02-14 | 17.40 | $17.50 | 257436 |
| 2025-02-13 | 17.36 | $17.46 | 187500 |
| 2025-02-12 | 17.32 | $17.33 | 182139 |
| 2025-02-11 | 17.30 | $17.41 | 206044 |
| 2025-02-10 | 17.26 | $17.29 | 170704 |
| 2025-02-07 | 17.23 | $17.29 | 115523 |
| 2025-02-06 | 17.21 | $17.24 | 110400 |
| 2025-02-05 | 17.19 | $17.30 | 200040 |
| 2025-02-04 | 17.15 | $17.28 | 111439 |
| 2025-02-03 | 17.11 | $17.32 | 275124 |
| 2025-01-31 | 17.05 | $17.24 | 204200 |
| 2025-01-30 | 17.00 | $17.28 | 229000 |
| 2025-01-29 | 16.94 | $17.05 | 180611 |
| 2025-01-28 | 16.91 | $17.23 | 211249 |
| 2025-01-27 | 16.84 | $17.30 | 580825 |
| 2025-01-24 | 16.74 | $17.13 | 316000 |
| 2025-01-23 | 16.67 | $16.94 | 213300 |
| 2025-01-22 | 16.62 | $16.82 | 169900 |
| 2025-01-21 | 16.59 | $16.96 | 329400 |
| 2025-01-17 | 16.53 | $16.87 | 234427 |
| 2025-01-16 | 16.47 | $16.83 | 321747 |
| 2025-01-15 | 16.42 | $16.37 | 320705 |
| 2025-01-14 | 16.46 | $16.30 | 487500 |
| 2025-01-13 | 16.52 | $16.25 | 417900 |
| 2025-01-10 | 16.60 | $16.32 | 318700 |
| 2025-01-08 | 16.68 | $16.44 | 513835 |
| 2025-01-07 | 16.75 | $16.41 | 399522 |
| 2025-01-06 | 16.84 | $16.70 | 296800 |
| 2025-01-03 | 16.88 | $16.85 | 241633 |
| 2025-01-02 | 16.90 | $16.74 | 206321 |
| 2024-12-31 | 16.95 | $16.78 | 496600 |
| 2024-12-30 | 16.99 | $16.91 | 317231 |
| 2024-12-27 | 17.02 | $17.06 | 177010 |
| 2024-12-26 | 17.01 | $17.10 | 290100 |
| 2024-12-24 | 17.00 | $17.05 | 144322 |
| 2024-12-23 | 17.00 | $16.85 | 195800 |
| 2024-12-20 | 17.04 | $16.91 | 306200 |
| 2024-12-19 | 17.07 | $16.83 | 479800 |
| 2024-12-18 | 17.12 | $16.78 | 581900 |
| 2024-12-17 | 17.20 | $17.06 | 237000 |
| 2024-12-16 | 17.22 | $17.15 | 538000 |
| 2024-12-13 | 17.24 | $17.31 | 401300 |
| 2024-12-12 | 17.22 | $17.19 | 228249 |
| 2024-12-11 | 17.22 | $17.25 | 294700 |
| 2024-12-10 | 17.21 | $17.24 | 285700 |
| 2024-12-09 | 17.20 | $17.25 | 305619 |
| 2024-12-06 | 17.19 | $17.23 | 302000 |
| 2024-12-05 | 17.18 | $17.19 | 220641 |
| 2024-12-04 | 17.18 | $17.13 | 265789 |
| 2024-12-03 | 17.18 | $17.26 | 206609 |
| 2024-12-02 | 17.17 | $17.39 | 695960 |
| 2024-11-29 | 17.12 | $17.30 | 246500 |
| 2024-11-27 | 17.08 | $17.25 | 277400 |
| 2024-11-26 | 17.05 | $17.23 | 373225 |
| 2024-11-25 | 17.02 | $17.20 | 544078 |
| 2024-11-22 | 16.98 | $17.03 | 238000 |
| 2024-11-21 | 16.98 | $16.95 | 230037 |
| 2024-11-20 | 17.00 | $16.99 | 122732 |
| 2024-11-19 | 17.01 | $17.04 | 110200 |
| 2024-11-18 | 17.01 | $17.19 | 201400 |
| 2024-11-15 | 16.99 | $17.05 | 186601 |
| 2024-11-14 | 16.99 | $17.22 | 250900 |
| 2024-11-13 | 16.95 | $17.08 | 270846 |
| 2024-11-12 | 16.93 | $16.98 | 219334 |
| 2024-11-11 | 16.94 | $16.84 | 83927 |
| 2024-11-08 | 16.98 | $17.08 | 79700 |
| 2024-11-07 | 16.97 | $17.08 | 89100 |
| 2024-11-06 | 16.97 | $17.19 | 94700 |
| 2024-11-05 | 16.94 | $17.04 | 109104 |
| 2024-11-04 | 16.94 | $16.84 | 214731 |
| 2024-11-01 | 16.98 | $16.88 | 272020 |
| 2024-10-31 | 17.02 | $16.82 | 111629 |
| 2024-10-30 | 17.08 | $17.03 | 100723 |
| 2024-10-29 | 17.11 | $17.04 | 107200 |
| 2024-10-28 | 17.14 | $17.19 | 170722 |
| 2024-10-25 | 17.14 | $17.10 | 196500 |
| 2024-10-24 | 17.17 | $16.95 | 133213 |
| 2024-10-23 | 17.23 | $16.97 | 116711 |
| 2024-10-22 | 17.30 | $16.92 | 236700 |
| 2024-10-21 | 17.39 | $17.24 | 170000 |
| 2024-10-18 | 17.43 | $17.36 | 88525 |
| 2024-10-17 | 17.45 | $17.32 | 67745 |
| 2024-10-16 | 17.48 | $17.52 | 73100 |
| 2024-10-15 | 17.47 | $17.51 | 31400 |
| 2024-10-14 | 17.47 | $17.42 | 21926 |
| 2024-10-11 | 17.48 | $17.53 | 43138 |
| 2024-10-10 | 17.47 | $17.60 | 65600 |
| 2024-10-09 | 17.45 | $17.63 | 83100 |
| 2024-10-08 | 17.42 | $17.40 | 54200 |
| 2024-10-07 | 17.43 | $17.38 | 43900 |
| 2024-10-04 | 17.44 | $17.24 | 48400 |
| 2024-10-03 | 17.49 | $17.09 | 49400 |
| 2024-10-02 | 17.58 | $17.24 | 76500 |
| 2024-10-01 | 17.65 | $17.17 | 82441 |
| 2024-09-30 | 17.75 | $17.42 | 41849 |
| 2024-09-27 | 17.81 | $17.82 | 48400 |
| 2024-09-26 | 17.79 | $17.76 | 51340 |
| 2024-09-25 | 17.78 | $17.65 | 74900 |
| 2024-09-24 | 17.80 | $17.70 | 26416 |
| 2024-09-23 | 17.80 | $17.72 | 42030 |
| 2024-09-20 | 17.80 | $17.66 | 39249 |
| 2024-09-19 | 17.81 | $17.89 | 56400 |
| 2024-09-18 | 17.78 | $17.92 | 63500 |
| 2024-09-17 | 17.73 | $17.87 | 36300 |
| 2024-09-16 | 17.69 | $17.85 | 78547 |
| 2024-09-13 | 17.64 | $17.85 | 110413 |
| 2024-09-12 | 17.58 | $17.76 | 101600 |
| 2024-09-11 | 17.53 | $17.70 | 63825 |
| 2024-09-10 | 17.49 | $17.54 | 24507 |
| 2024-09-09 | 17.47 | $17.30 | 77600 |
| 2024-09-06 | 17.51 | $17.34 | 54600 |
| 2024-09-05 | 17.53 | $17.54 | 29400 |
| 2024-09-04 | 17.52 | $17.58 | 41400 |
| 2024-09-03 | 17.50 | $17.68 | 47200 |
| 2024-08-30 | 17.45 | $17.78 | 52100 |
| 2024-08-29 | 17.37 | $17.71 | 140800 |
| 2024-08-28 | 17.30 | $17.53 | 69500 |
| 2024-08-27 | 17.25 | $17.58 | 78500 |
| 2024-08-26 | 17.19 | $17.51 | 111735 |
| 2024-08-23 | 17.12 | $17.57 | 95500 |
| 2024-08-22 | 17.04 | $17.30 | 54115 |
| 2024-08-21 | 17.00 | $17.25 | 74000 |
| 2024-08-20 | 16.96 | $17.06 | 59327 |
| 2024-08-19 | 16.96 | $17.10 | 62527 |
| 2024-08-16 | 16.96 | $17.00 | 97327 |
| 2024-08-15 | 16.97 | $17.15 | 84019 |
| 2024-08-14 | 16.96 | $16.93 | 51600 |
| 2024-08-13 | 16.99 | $16.77 | 161600 |
| 2024-08-12 | 17.06 | $16.45 | 102900 |
| 2024-08-09 | 17.21 | $17.21 | 48920 |
| 2024-08-08 | 17.23 | $17.21 | 34018 |
| 2024-08-07 | 17.25 | $17.19 | 68824 |
| 2024-08-06 | 17.28 | $17.16 | 103200 |
| 2024-08-05 | 17.32 | $17.11 | 42600 |
| 2024-08-02 | 17.38 | $17.09 | 40031 |
| 2024-08-01 | 17.45 | $17.30 | 104900 |
| 2024-07-31 | 17.49 | $17.21 | 62130 |
| 2024-07-30 | 17.55 | $17.50 | 53900 |
| 2024-07-29 | 17.57 | $17.29 | 69532 |
| 2024-07-26 | 17.63 | $17.59 | 42700 |
| 2024-07-25 | 17.64 | $17.71 | 83800 |
| 2024-07-24 | 17.62 | $17.59 | 62333 |
| 2024-07-23 | 17.63 | $17.60 | 48102 |
| 2024-07-22 | 17.63 | $17.70 | 22939 |
| 2024-07-19 | 17.62 | $17.55 | 27238 |
| 2024-07-18 | 17.64 | $17.60 | 24304 |
| 2024-07-17 | 17.64 | $17.80 | 58700 |
| 2024-07-16 | 17.61 | $17.59 | 34208 |
| 2024-07-15 | 17.61 | $17.76 | 35400 |
| 2024-07-12 | 17.58 | $17.70 | 25700 |
| 2024-07-11 | 17.56 | $17.53 | 39200 |
| 2024-07-10 | 17.57 | $17.54 | 46312 |
| 2024-07-09 | 17.58 | $17.47 | 25103 |
| 2024-07-08 | 17.61 | $17.45 | 27414 |
| 2024-07-05 | 17.64 | $17.57 | 16900 |
| 2024-07-03 | 17.66 | $17.77 | 22818 |
| 2024-07-02 | 17.64 | $17.79 | 26308 |
| 2024-07-01 | 17.60 | $17.41 | 21600 |
| 2024-06-28 | 17.65 | $17.40 | 39600 |
| 2024-06-27 | 17.70 | $17.80 | 45730 |
| 2024-06-26 | 17.68 | $17.66 | 63944 |
| 2024-06-25 | 17.68 | $17.64 | 51000 |
| 2024-06-24 | 17.68 | $17.77 | 18700 |
| 2024-06-21 | 17.66 | $17.51 | 47800 |
| 2024-06-20 | 17.69 | $17.55 | 70549 |
| 2024-06-18 | 17.72 | $17.57 | 48344 |
| 2024-06-17 | 17.75 | $17.43 | 33500 |
| 2024-06-14 | 17.81 | $17.75 | 55232 |
| 2024-06-13 | 17.81 | $17.79 | 52900 |
| 2024-06-12 | 17.80 | $17.78 | 52501 |
| 2024-06-11 | 17.80 | $17.69 | 33800 |
| 2024-06-10 | 17.81 | $17.75 | 37200 |
| 2024-06-07 | 17.81 | $17.98 | 36600 |
| 2024-06-06 | 17.76 | $17.96 | 69500 |
| 2024-06-05 | 17.71 | $17.87 | 57100 |
| 2024-06-04 | 17.66 | $17.86 | 51706 |
| 2024-06-03 | 17.62 | $17.78 | 61629 |
| 2024-05-31 | 17.58 | $17.71 | 25723 |
| 2024-05-30 | 17.54 | $17.64 | 42700 |
| 2024-05-29 | 17.52 | $17.38 | 91824 |
| 2024-05-28 | 17.55 | $17.30 | 123000 |
| 2024-05-24 | 17.61 | $17.58 | 43100 |
| 2024-05-23 | 17.61 | $17.60 | 27100 |
| 2024-05-22 | 17.60 | $17.77 | 56846 |
| 2024-05-21 | 17.56 | $17.75 | 82527 |
| 2024-05-20 | 17.52 | $17.74 | 63130 |
| 2024-05-17 | 17.47 | $17.24 | 95200 |
| 2024-05-16 | 17.52 | $17.50 | 77003 |
| 2024-05-15 | 17.53 | $17.50 | 29600 |
| 2024-05-14 | 17.53 | $17.56 | 58211 |
| 2024-05-13 | 17.52 | $17.50 | 54748 |
| 2024-05-10 | 17.53 | $17.44 | 97412 |
| 2024-05-09 | 17.54 | $17.61 | 108800 |
| 2024-05-08 | 17.53 | $17.52 | 34535 |
| 2024-05-07 | 17.53 | $17.54 | 43647 |
| 2024-05-06 | 17.52 | $17.56 | 83300 |
| 2024-05-03 | 17.51 | $17.54 | 16600 |
| 2024-05-02 | 17.51 | $17.54 | 37500 |
| 2024-05-01 | 17.50 | $17.49 | 25606 |
| 2024-04-30 | 17.50 | $17.39 | 48917 |
| 2024-04-29 | 17.52 | $17.50 | 50100 |
| 2024-04-26 | 17.52 | $17.48 | 44831 |
| 2024-04-25 | 17.53 | $17.28 | 36320 |
| 2024-04-24 | 17.58 | $17.37 | 44900 |
| 2024-04-23 | 17.62 | $17.55 | 45800 |
| 2024-04-22 | 17.62 | $17.72 | 62000 |
| 2024-04-19 | 17.59 | $17.90 | 34900 |
| 2024-04-18 | 17.52 | $17.64 | 23200 |
| 2024-04-17 | 17.49 | $17.38 | 35200 |
| 2024-04-16 | 17.51 | $17.43 | 28123 |
| 2024-04-15 | 17.53 | $17.35 | 32546 |
| 2024-04-12 | 17.56 | $17.46 | 15040 |
| 2024-04-11 | 17.57 | $17.24 | 60715 |
| 2024-04-10 | 17.64 | $17.02 | 67648 |
| 2024-04-09 | 17.76 | $17.52 | 32924 |
| 2024-04-08 | 17.79 | $17.75 | 28500 |
| 2024-04-05 | 17.77 | $17.67 | 47300 |
| 2024-04-04 | 17.77 | $17.83 | 59700 |
| 2024-04-03 | 17.74 | $17.83 | 47923 |
| 2024-04-02 | 17.70 | $17.88 | 42500 |
| 2024-04-01 | 17.64 | $17.84 | 38205 |
| 2024-03-28 | 17.58 | $18.06 | 139800 |
| 2024-03-27 | 17.46 | $17.17 | 47100 |
| 2024-03-26 | 17.51 | $17.57 | 24636 |
| 2024-03-25 | 17.48 | $17.74 | 44500 |
| 2024-03-22 | 17.41 | $17.89 | 44000 |
| 2024-03-21 | 17.30 | $17.96 | 101321 |
| 2024-03-20 | 17.16 | $17.85 | 49900 |
| 2024-03-19 | 17.01 | $17.68 | 34421 |
| 2024-03-18 | 16.88 | $17.18 | 27600 |
| 2024-03-15 | 16.84 | $17.25 | 95040 |
| 2024-03-14 | 16.77 | $17.55 | 91500 |
| 2024-03-13 | 16.63 | $17.01 | 33400 |
| 2024-03-12 | 16.58 | $16.81 | 119246 |
| 2024-03-11 | 16.57 | $17.06 | 86800 |
| 2024-03-08 | 16.51 | $16.52 | 32502 |
| 2024-03-07 | 16.55 | $16.70 | 39700 |
| 2024-03-06 | 16.57 | $16.43 | 67439 |
| 2024-03-05 | 16.64 | $16.11 | 61332 |
| 2024-03-04 | 16.80 | $16.52 | 76827 |
| 2024-03-01 | 16.90 | $16.79 | 171943 |
| 2024-02-29 | 16.96 | $16.81 | 71326 |
| 2024-02-28 | 17.03 | $16.62 | 142907 |
| 2024-02-27 | 17.15 | $16.75 | 87300 |
| 2024-02-26 | 17.26 | $16.47 | 81209 |
| 2024-02-23 | 17.45 | $16.95 | 25031 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.57
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.13
Average
15.71
Maximum
17.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.57 | $12.61 | 98869 |
| 2026-08-07 | 12.54 | $12.82 | 188000 |
| 2026-08-06 | 12.45 | $12.53 | 144625 |
| 2026-08-05 | 12.43 | $12.50 | 188200 |
| 2026-08-04 | 12.41 | $12.73 | 189600 |
| 2026-08-03 | 12.32 | $12.46 | 127041 |
| 2026-07-31 | 12.29 | $12.12 | 258700 |
| 2026-07-30 | 12.37 | $12.19 | 369122 |
| 2026-07-29 | 12.44 | $12.34 | 238439 |
| 2026-07-28 | 12.48 | $12.64 | 258929 |
| 2026-07-27 | 12.44 | $12.45 | 258442 |
| 2026-07-24 | 12.45 | $12.13 | 224316 |
| 2026-07-23 | 12.57 | $12.11 | 356613 |
| 2026-07-22 | 12.72 | $12.50 | 166100 |
| 2026-07-21 | 12.77 | $12.65 | 93700 |
| 2026-07-20 | 12.79 | $12.61 | 152710 |
| 2026-07-17 | 12.83 | $12.69 | 146702 |
| 2026-07-16 | 12.85 | $12.99 | 253212 |
| 2026-07-15 | 12.78 | $12.79 | 94953 |
| 2026-07-14 | 12.75 | $12.81 | 61300 |
| 2026-07-13 | 12.71 | $12.75 | 113100 |
| 2026-07-10 | 12.68 | $12.88 | 174500 |
| 2026-07-09 | 12.60 | $12.64 | 129146 |
| 2026-07-08 | 12.59 | $12.68 | 134100 |
| 2026-07-07 | 12.55 | $12.61 | 92832 |
| 2026-07-06 | 12.53 | $12.61 | 99008 |
| 2026-07-02 | 12.51 | $12.68 | 76800 |
| 2026-07-01 | 12.46 | $12.68 | 149732 |
| 2026-06-30 | 12.41 | $12.42 | 229801 |
| 2026-06-29 | 12.43 | $13.00 | 135600 |
| 2026-06-26 | 12.27 | $12.74 | 174700 |
| 2026-06-25 | 12.16 | $12.43 | 186233 |
| 2026-06-24 | 12.13 | $12.22 | 650300 |
| 2026-06-23 | 12.16 | $12.22 | 139600 |
| 2026-06-22 | 12.21 | $12.08 | 462846 |
| 2026-06-18 | 12.32 | $12.23 | 480237 |
| 2026-06-17 | 12.41 | $12.26 | 266742 |
| 2026-06-16 | 12.51 | $12.57 | 175500 |
| 2026-06-15 | 12.55 | $12.36 | 261434 |
| 2026-06-12 | 12.66 | $12.77 | 207049 |
| 2026-06-11 | 12.67 | $12.78 | 137228 |
| 2026-06-10 | 12.68 | $12.85 | 112938 |
| 2026-06-09 | 12.68 | $12.88 | 261400 |
| 2026-06-08 | 12.67 | $12.60 | 160800 |
| 2026-06-05 | 12.75 | $12.77 | 137900 |
| 2026-06-04 | 12.80 | $12.96 | 138142 |
| 2026-06-03 | 12.81 | $12.69 | 212543 |
| 2026-06-02 | 12.91 | $13.26 | 225100 |
| 2026-06-01 | 12.85 | $13.41 | 234907 |
| 2026-05-29 | 12.74 | $13.06 | 399000 |
| 2026-05-28 | 12.72 | $12.98 | 133700 |
| 2026-05-27 | 12.73 | $12.91 | 86921 |
| 2026-05-26 | 12.77 | $12.90 | 231706 |
| 2026-05-22 | 12.82 | $12.88 | 148037 |
| 2026-05-21 | 12.91 | $12.98 | 142618 |
| 2026-05-20 | 12.98 | $12.95 | 269400 |
| 2026-05-19 | 13.09 | $12.84 | 313400 |
| 2026-05-18 | 13.26 | $12.91 | 209820 |
| 2026-05-15 | 13.45 | $13.28 | 214500 |
| 2026-05-14 | 13.56 | $13.17 | 156400 |
| 2026-05-13 | 13.75 | $13.22 | 306614 |
| 2026-05-12 | 13.95 | $13.39 | 376200 |
| 2026-05-11 | 14.15 | $13.27 | 160400 |
| 2026-05-08 | 14.43 | $13.66 | 186611 |
| 2026-05-07 | 14.65 | $14.01 | 147900 |
| 2026-05-06 | 14.79 | $14.65 | 165223 |
| 2026-05-05 | 14.76 | $14.59 | 211548 |
| 2026-05-04 | 14.74 | $14.79 | 120700 |
| 2026-05-01 | 14.64 | $14.82 | 201940 |
| 2026-04-30 | 14.51 | $14.63 | 189000 |
| 2026-04-29 | 14.40 | $14.13 | 139900 |
| 2026-04-28 | 14.42 | $14.36 | 220306 |
| 2026-04-27 | 14.36 | $14.15 | 126000 |
| 2026-04-24 | 14.36 | $13.96 | 186209 |
| 2026-04-23 | 14.40 | $13.99 | 116241 |
| 2026-04-22 | 14.45 | $14.27 | 103200 |
| 2026-04-21 | 14.40 | $14.28 | 139000 |
| 2026-04-20 | 14.34 | $14.58 | 175300 |
| 2026-04-17 | 14.16 | $14.45 | 242300 |
| 2026-04-16 | 13.98 | $14.24 | 236615 |
| 2026-04-15 | 13.82 | $14.42 | 267300 |
| 2026-04-14 | 13.56 | $14.02 | 466800 |
| 2026-04-13 | 13.37 | $13.70 | 218634 |
| 2026-04-10 | 13.24 | $13.47 | 147043 |
| 2026-04-09 | 13.16 | $13.44 | 278037 |
| 2026-04-08 | 13.06 | $13.35 | 144800 |
| 2026-04-07 | 12.97 | $13.15 | 282805 |
| 2026-04-06 | 12.93 | $13.20 | 189762 |
| 2026-04-02 | 12.87 | $13.10 | 213800 |
| 2026-04-01 | 12.82 | $12.69 | 298841 |
| 2026-03-31 | 12.90 | $12.72 | 346000 |
| 2026-03-30 | 12.99 | $12.90 | 279600 |
| 2026-03-27 | 13.04 | $12.72 | 200935 |
| 2026-03-26 | 13.16 | $13.12 | 121934 |
| 2026-03-25 | 13.19 | $13.25 | 142010 |
| 2026-03-24 | 13.17 | $13.19 | 176227 |
| 2026-03-23 | 13.18 | $13.37 | 163000 |
| 2026-03-20 | 13.13 | $13.04 | 604200 |
| 2026-03-19 | 13.18 | $13.28 | 135007 |
| 2026-03-18 | 13.16 | $13.34 | 325200 |
| 2026-03-17 | 13.12 | $13.21 | 291400 |
| 2026-03-16 | 13.12 | $13.09 | 216217 |
| 2026-03-13 | 13.16 | $13.17 | 231117 |
| 2026-03-12 | 13.18 | $13.13 | 205700 |
| 2026-03-11 | 13.22 | $13.31 | 194021 |
| 2026-03-10 | 13.21 | $13.37 | 173834 |
| 2026-03-09 | 13.19 | $13.33 | 381840 |
| 2026-03-06 | 13.17 | $13.20 | 201246 |
| 2026-03-05 | 13.20 | $13.30 | 330240 |
| 2026-03-04 | 13.20 | $13.34 | 229635 |
| 2026-03-03 | 13.20 | $13.00 | 217500 |
| 2026-03-02 | 13.30 | $13.03 | 288600 |
| 2026-02-27 | 13.42 | $12.87 | 565558 |
| 2026-02-26 | 13.61 | $13.36 | 360700 |
| 2026-02-25 | 13.69 | $13.51 | 422104 |
| 2026-02-24 | 13.75 | $13.25 | 455916 |
| 2026-02-23 | 13.89 | $13.49 | 676929 |
| 2026-02-20 | 14.00 | $13.83 | 289800 |
| 2026-02-19 | 14.01 | $13.70 | 295800 |
| 2026-02-18 | 14.06 | $14.05 | 225000 |
| 2026-02-17 | 14.02 | $14.02 | 227101 |
| 2026-02-13 | 13.97 | $14.05 | 318500 |
| 2026-02-12 | 13.90 | $14.12 | 158840 |
| 2026-02-11 | 13.78 | $14.15 | 157344 |
| 2026-02-10 | 13.63 | $14.11 | 175133 |
| 2026-02-09 | 13.46 | $13.86 | 203100 |
| 2026-02-06 | 13.34 | $13.49 | 263150 |
| 2026-02-05 | 13.30 | $13.31 | 361300 |
| 2026-02-04 | 13.32 | $13.50 | 366900 |
| 2026-02-03 | 13.28 | $13.07 | 305818 |
| 2026-02-02 | 13.37 | $13.34 | 269711 |
| 2026-01-30 | 13.39 | $13.50 | 247600 |
| 2026-01-29 | 13.38 | $13.44 | 318118 |
| 2026-01-28 | 13.38 | $13.38 | 226300 |
| 2026-01-27 | 13.40 | $13.42 | 191601 |
| 2026-01-26 | 13.42 | $13.37 | 236500 |
| 2026-01-23 | 13.46 | $13.47 | 212423 |
| 2026-01-22 | 13.47 | $13.60 | 293602 |
| 2026-01-21 | 13.46 | $13.72 | 248118 |
| 2026-01-20 | 13.40 | $13.40 | 263704 |
| 2026-01-16 | 13.44 | $13.57 | 126710 |
| 2026-01-15 | 13.43 | $13.84 | 163400 |
| 2026-01-14 | 13.34 | $13.66 | 141539 |
| 2026-01-13 | 13.29 | $13.43 | 197508 |
| 2026-01-12 | 13.31 | $13.48 | 170341 |
| 2026-01-09 | 13.32 | $13.53 | 223900 |
| 2026-01-08 | 13.32 | $13.52 | 335641 |
| 2026-01-07 | 13.33 | $13.13 | 355629 |
| 2026-01-06 | 13.48 | $13.61 | 355200 |
| 2026-01-05 | 13.51 | $13.69 | 238324 |
| 2026-01-02 | 13.52 | $13.49 | 337600 |
| 2025-12-31 | 13.61 | $13.34 | 655441 |
| 2025-12-30 | 13.76 | $13.83 | 565432 |
| 2025-12-29 | 13.80 | $13.82 | 472500 |
| 2025-12-26 | 13.86 | $13.78 | 223358 |
| 2025-12-24 | 13.95 | $13.68 | 108203 |
| 2025-12-23 | 14.09 | $13.60 | 290046 |
| 2025-12-22 | 14.28 | $13.84 | 340100 |
| 2025-12-19 | 14.45 | $14.07 | 1.3M |
| 2025-12-18 | 14.58 | $14.33 | 438800 |
| 2025-12-17 | 14.66 | $14.43 | 533000 |
| 2025-12-16 | 14.72 | $14.68 | 377080 |
| 2025-12-15 | 14.72 | $14.57 | 461000 |
| 2025-12-12 | 14.75 | $14.40 | 401400 |
| 2025-12-11 | 14.83 | $14.49 | 304104 |
| 2025-12-10 | 14.90 | $14.80 | 392625 |
| 2025-12-09 | 14.89 | $14.89 | 211500 |
| 2025-12-08 | 14.84 | $14.74 | 172243 |
| 2025-12-05 | 14.83 | $14.81 | 112800 |
| 2025-12-04 | 14.79 | $14.82 | 184532 |
| 2025-12-03 | 14.73 | $14.87 | 124043 |
| 2025-12-02 | 14.65 | $14.63 | 136200 |
| 2025-12-01 | 14.61 | $14.63 | 165839 |
| 2025-11-28 | 14.57 | $14.82 | 43600 |
| 2025-11-26 | 14.46 | $14.70 | 127700 |
| 2025-11-25 | 14.35 | $14.58 | 155903 |
| 2025-11-24 | 14.27 | $14.27 | 212500 |
| 2025-11-21 | 14.26 | $14.27 | 299300 |
| 2025-11-20 | 14.24 | $13.90 | 205722 |
| 2025-11-19 | 14.35 | $14.09 | 241400 |
| 2025-11-18 | 14.41 | $14.21 | 199900 |
| 2025-11-17 | 14.45 | $14.14 | 185311 |
| 2025-11-14 | 14.52 | $14.40 | 171700 |
| 2025-11-13 | 14.52 | $14.48 | 452371 |
| 2025-11-12 | 14.49 | $14.53 | 98114 |
| 2025-11-11 | 14.44 | $14.39 | 160535 |
| 2025-11-10 | 14.41 | $14.28 | 189649 |
| 2025-11-07 | 14.42 | $14.24 | 140601 |
| 2025-11-06 | 14.44 | $14.13 | 282400 |
| 2025-11-05 | 14.50 | $14.22 | 487000 |
| 2025-11-04 | 14.53 | $14.35 | 565600 |
| 2025-11-03 | 14.53 | $14.58 | 215000 |
| 2025-10-31 | 14.46 | $14.44 | 199244 |
| 2025-10-30 | 14.41 | $14.40 | 235000 |
| 2025-10-29 | 14.36 | $14.45 | 195300 |
| 2025-10-28 | 14.29 | $14.70 | 246600 |
| 2025-10-27 | 14.11 | $14.56 | 228600 |
| 2025-10-24 | 13.95 | $14.33 | 474214 |
| 2025-10-23 | 13.82 | $14.21 | 158348 |
| 2025-10-22 | 13.70 | $14.11 | 265900 |
| 2025-10-21 | 13.59 | $14.04 | 191712 |
| 2025-10-20 | 13.48 | $13.80 | 156200 |
| 2025-10-17 | 13.44 | $13.75 | 204900 |
| 2025-10-16 | 13.40 | $13.54 | 219748 |
| 2025-10-15 | 13.43 | $13.89 | 193121 |
| 2025-10-14 | 13.36 | $13.83 | 203642 |
| 2025-10-13 | 13.31 | $13.72 | 230003 |
| 2025-10-10 | 13.29 | $13.32 | 371800 |
| 2025-10-09 | 13.40 | $13.31 | 483819 |
| 2025-10-08 | 13.54 | $13.66 | 207512 |
| 2025-10-07 | 13.62 | $13.63 | 352409 |
| 2025-10-06 | 13.73 | $13.70 | 235100 |
| 2025-10-03 | 13.85 | $14.03 | 310911 |
| 2025-10-02 | 13.90 | $14.09 | 367140 |
| 2025-10-01 | 13.95 | $13.68 | 407300 |
| 2025-09-30 | 14.16 | $13.80 | 356800 |
| 2025-09-29 | 14.38 | $14.30 | 536200 |
| 2025-09-26 | 14.49 | $14.52 | 153340 |
| 2025-09-25 | 14.57 | $14.55 | 229725 |
| 2025-09-24 | 14.66 | $14.61 | 247600 |
| 2025-09-23 | 14.76 | $14.79 | 199300 |
| 2025-09-22 | 14.84 | $14.77 | 118536 |
| 2025-09-19 | 14.94 | $15.03 | 363100 |
| 2025-09-18 | 14.98 | $15.05 | 175700 |
| 2025-09-17 | 15.04 | $14.93 | 253266 |
| 2025-09-16 | 15.15 | $14.81 | 197845 |
| 2025-09-15 | 15.33 | $14.85 | 463400 |
| 2025-09-12 | 15.54 | $15.34 | 235309 |
| 2025-09-11 | 15.64 | $15.41 | 248600 |
| 2025-09-10 | 15.74 | $15.64 | 677318 |
| 2025-09-09 | 15.80 | $15.77 | 90700 |
| 2025-09-08 | 15.84 | $15.92 | 113731 |
| 2025-09-05 | 15.83 | $15.96 | 87438 |
| 2025-09-04 | 15.81 | $16.01 | 109908 |
| 2025-09-03 | 15.78 | $15.83 | 88019 |
| 2025-09-02 | 15.79 | $15.85 | 103000 |
| 2025-08-29 | 15.81 | $15.98 | 93617 |
| 2025-08-28 | 15.79 | $15.86 | 72600 |
| 2025-08-27 | 15.81 | $15.91 | 156400 |
| 2025-08-26 | 15.82 | $15.85 | 59700 |
| 2025-08-25 | 15.86 | $15.83 | 99830 |
| 2025-08-22 | 15.91 | $16.08 | 98200 |
| 2025-08-21 | 15.90 | $15.89 | 107000 |
| 2025-08-20 | 15.94 | $15.99 | 96636 |
| 2025-08-19 | 15.98 | $16.05 | 111600 |
| 2025-08-18 | 16.00 | $16.11 | 85100 |
| 2025-08-15 | 16.01 | $16.07 | 110632 |
| 2025-08-14 | 16.04 | $16.16 | 122441 |
| 2025-08-13 | 16.05 | $16.30 | 74600 |
| 2025-08-12 | 16.02 | $16.24 | 107300 |
| 2025-08-11 | 16.01 | $16.04 | 122909 |
| 2025-08-08 | 16.06 | $16.25 | 93407 |
| 2025-08-07 | 16.06 | $16.03 | 119902 |
| 2025-08-06 | 16.14 | $16.06 | 187536 |
| 2025-08-05 | 16.22 | $15.94 | 239700 |
| 2025-08-04 | 16.37 | $15.96 | 126107 |
| 2025-08-01 | 16.54 | $16.19 | 155913 |
| 2025-07-31 | 16.68 | $16.36 | 144500 |
| 2025-07-30 | 16.80 | $16.48 | 140948 |
| 2025-07-29 | 16.90 | $16.55 | 120509 |
| 2025-07-28 | 17.00 | $16.80 | 142100 |
| 2025-07-25 | 17.05 | $16.89 | 111849 |
| 2025-07-24 | 17.07 | $16.93 | 151904 |
| 2025-07-23 | 17.08 | $17.01 | 120400 |
| 2025-07-22 | 17.07 | $16.88 | 125700 |
| 2025-07-21 | 17.09 | $16.87 | 128000 |
| 2025-07-18 | 17.12 | $17.02 | 107700 |
| 2025-07-17 | 17.10 | $17.12 | 229535 |
| 2025-07-16 | 17.04 | $17.10 | 168000 |
| 2025-07-15 | 16.97 | $16.89 | 202247 |
| 2025-07-14 | 16.94 | $16.98 | 192100 |
| 2025-07-11 | 16.88 | $17.09 | 194200 |
| 2025-07-10 | 16.77 | $17.01 | 216521 |
| 2025-07-09 | 16.65 | $16.79 | 103247 |
| 2025-07-08 | 16.58 | $16.63 | 132300 |
| 2025-07-07 | 16.54 | $16.51 | 107308 |
| 2025-07-03 | 16.52 | $16.65 | 133840 |
| 2025-07-02 | 16.46 | $16.42 | 182527 |
| 2025-07-01 | 16.45 | $16.28 | 159201 |
| 2025-06-30 | 16.48 | $16.19 | 284900 |
| 2025-06-27 | 16.54 | $16.40 | 262033 |
| 2025-06-26 | 16.55 | $16.59 | 109800 |
| 2025-06-25 | 16.50 | $16.30 | 216318 |
| 2025-06-24 | 16.53 | $16.41 | 183721 |
| 2025-06-23 | 16.52 | $16.18 | 314500 |
| 2025-06-20 | 16.59 | $16.66 | 1.4M |
| 2025-06-18 | 16.51 | $16.62 | 369845 |
| 2025-06-17 | 16.42 | $16.37 | 222609 |
| 2025-06-16 | 16.38 | $16.30 | 422611 |
| 2025-06-13 | 16.36 | $16.21 | 178300 |
| 2025-06-12 | 16.36 | $16.29 | 121400 |
| 2025-06-11 | 16.33 | $16.25 | 136536 |
| 2025-06-10 | 16.31 | $16.34 | 88115 |
| 2025-06-09 | 16.24 | $16.22 | 157100 |
| 2025-06-06 | 16.20 | $16.13 | 141400 |
| 2025-06-05 | 16.17 | $16.09 | 168528 |
| 2025-06-04 | 16.15 | $16.03 | 164229 |
| 2025-06-03 | 16.13 | $16.01 | 293411 |
| 2025-06-02 | 16.12 | $15.99 | 228900 |
| 2025-05-30 | 16.11 | $16.25 | 140416 |
| 2025-05-29 | 16.01 | $16.15 | 306800 |
| 2025-05-28 | 15.91 | $16.05 | 115823 |
| 2025-05-27 | 15.83 | $15.94 | 152321 |
| 2025-05-23 | 15.76 | $15.65 | 166121 |
| 2025-05-22 | 15.76 | $15.55 | 189548 |
| 2025-05-21 | 15.80 | $15.73 | 135818 |
| 2025-05-20 | 15.78 | $16.03 | 171500 |
| 2025-05-19 | 15.67 | $16.05 | 147117 |
| 2025-05-16 | 15.52 | $15.90 | 196002 |
| 2025-05-15 | 15.39 | $15.61 | 180700 |
| 2025-05-14 | 15.32 | $15.45 | 177200 |
| 2025-05-13 | 15.30 | $15.36 | 375600 |
| 2025-05-12 | 15.29 | $15.32 | 223700 |
| 2025-05-09 | 15.31 | $14.85 | 205649 |
| 2025-05-08 | 15.47 | $14.91 | 572029 |
| 2025-05-07 | 15.66 | $15.56 | 533300 |
| 2025-05-06 | 15.68 | $15.75 | 120800 |
| 2025-05-05 | 15.65 | $15.70 | 141237 |
| 2025-05-02 | 15.62 | $15.96 | 180200 |
| 2025-05-01 | 15.52 | $15.71 | 185000 |
| 2025-04-30 | 15.46 | $15.72 | 137200 |
| 2025-04-29 | 15.40 | $15.78 | 172437 |
| 2025-04-28 | 15.31 | $15.90 | 212032 |
| 2025-04-25 | 15.16 | $15.92 | 218400 |
| 2025-04-24 | 14.98 | $15.79 | 258431 |
| 2025-04-23 | 14.81 | $15.58 | 205728 |
| 2025-04-22 | 14.68 | $15.42 | 201237 |
| 2025-04-21 | 14.59 | $14.99 | 162000 |
| 2025-04-17 | 14.62 | $15.18 | 280109 |
| 2025-04-16 | 14.61 | $14.97 | 361600 |
| 2025-04-15 | 14.67 | $15.05 | 341000 |
| 2025-04-14 | 14.74 | $14.75 | 268800 |
| 2025-04-11 | 14.93 | $14.65 | 322295 |
| 2025-04-10 | 15.21 | $14.67 | 248300 |
| 2025-04-09 | 15.56 | $15.30 | 552800 |
| 2025-04-08 | 15.79 | $14.69 | 706500 |
| 2025-04-07 | 16.27 | $15.10 | 644516 |
| 2025-04-04 | 16.74 | $15.83 | 787710 |
| 2025-04-03 | 17.08 | $17.04 | 254500 |
| 2025-04-02 | 17.12 | $17.05 | 197866 |
| 2025-04-01 | 17.16 | $17.07 | 114100 |
| 2025-03-31 | 17.20 | $16.98 | 292444 |
| 2025-03-28 | 17.29 | $17.30 | 370000 |
| 2025-03-27 | 17.29 | $17.46 | 187451 |
| 2025-03-26 | 17.24 | $17.38 | 251634 |
| 2025-03-25 | 17.21 | $17.24 | 307700 |
| 2025-03-24 | 17.22 | $17.18 | 257930 |
| 2025-03-21 | 17.25 | $17.26 | 237600 |
| 2025-03-20 | 17.25 | $17.34 | 312718 |
| 2025-03-19 | 17.24 | $17.30 | 274832 |
| 2025-03-18 | 17.24 | $17.29 | 184544 |
| 2025-03-17 | 17.24 | $17.34 | 475625 |
| 2025-03-14 | 17.22 | $17.35 | 218900 |
| 2025-03-13 | 17.20 | $17.18 | 165300 |
| 2025-03-12 | 17.23 | $17.15 | 263623 |
| 2025-03-11 | 17.28 | $17.23 | 273503 |
| 2025-03-10 | 17.32 | $17.25 | 210600 |
| 2025-03-07 | 17.35 | $17.25 | 259700 |
| 2025-03-06 | 17.40 | $17.09 | 229900 |
| 2025-03-05 | 17.50 | $17.22 | 236141 |
| 2025-03-04 | 17.58 | $17.29 | 188518 |
| 2025-03-03 | 17.66 | $17.40 | 358300 |
| 2025-02-28 | 17.72 | $17.58 | 248000 |
| 2025-02-27 | 17.73 | $17.43 | 439021 |
| 2025-02-26 | 17.79 | $17.76 | 397399 |
| 2025-02-25 | 17.76 | $17.74 | 541300 |
| 2025-02-24 | 17.71 | $17.47 | 359737 |
| 2025-02-21 | 17.75 | $17.70 | 126418 |
| 2025-02-20 | 17.71 | $17.81 | 295106 |
| 2025-02-19 | 17.63 | $17.69 | 240500 |
| 2025-02-18 | 17.56 | $17.58 | 244200 |
| 2025-02-14 | 17.51 | $17.50 | 257436 |
| 2025-02-13 | 17.47 | $17.46 | 187500 |
| 2025-02-12 | 17.43 | $17.33 | 182139 |
| 2025-02-11 | 17.42 | $17.41 | 206044 |
| 2025-02-10 | 17.38 | $17.29 | 170704 |
| 2025-02-07 | 17.36 | $17.29 | 115523 |
| 2025-02-06 | 17.35 | $17.24 | 110400 |
| 2025-02-05 | 17.34 | $17.30 | 200040 |
| 2025-02-04 | 17.30 | $17.28 | 111439 |
| 2025-02-03 | 17.26 | $17.32 | 275124 |
| 2025-01-31 | 17.20 | $17.24 | 204200 |
| 2025-01-30 | 17.15 | $17.28 | 229000 |
| 2025-01-29 | 17.07 | $17.05 | 180611 |
| 2025-01-28 | 17.04 | $17.23 | 211249 |
| 2025-01-27 | 16.95 | $17.30 | 580825 |
| 2025-01-24 | 16.82 | $17.13 | 316000 |
| 2025-01-23 | 16.71 | $16.94 | 213300 |
| 2025-01-22 | 16.64 | $16.82 | 169900 |
| 2025-01-21 | 16.59 | $16.96 | 329400 |
| 2025-01-17 | 16.48 | $16.87 | 234427 |
| 2025-01-16 | 16.39 | $16.83 | 321747 |
| 2025-01-15 | 16.29 | $16.37 | 320705 |
| 2025-01-14 | 16.32 | $16.30 | 487500 |
| 2025-01-13 | 16.39 | $16.25 | 417900 |
| 2025-01-10 | 16.48 | $16.32 | 318700 |
| 2025-01-08 | 16.58 | $16.44 | 513835 |
| 2025-01-07 | 16.67 | $16.41 | 399522 |
| 2025-01-06 | 16.78 | $16.70 | 296800 |
| 2025-01-03 | 16.83 | $16.85 | 241633 |
| 2025-01-02 | 16.85 | $16.74 | 206321 |
| 2024-12-31 | 16.91 | $16.78 | 496600 |
| 2024-12-30 | 16.96 | $16.91 | 317231 |
| 2024-12-27 | 16.99 | $17.06 | 177010 |
| 2024-12-26 | 16.98 | $17.10 | 290100 |
| 2024-12-24 | 16.96 | $17.05 | 144322 |
| 2024-12-23 | 16.94 | $16.85 | 195800 |
| 2024-12-20 | 16.99 | $16.91 | 306200 |
| 2024-12-19 | 17.03 | $16.83 | 479800 |
| 2024-12-18 | 17.11 | $16.78 | 581900 |
| 2024-12-17 | 17.22 | $17.06 | 237000 |
| 2024-12-16 | 17.26 | $17.15 | 538000 |
| 2024-12-13 | 17.29 | $17.31 | 401300 |
| 2024-12-12 | 17.27 | $17.19 | 228249 |
| 2024-12-11 | 17.28 | $17.25 | 294700 |
| 2024-12-10 | 17.27 | $17.24 | 285700 |
| 2024-12-09 | 17.27 | $17.25 | 305619 |
| 2024-12-06 | 17.26 | $17.23 | 302000 |
| 2024-12-05 | 17.25 | $17.19 | 220641 |
| 2024-12-04 | 17.25 | $17.13 | 265789 |
| 2024-12-03 | 17.27 | $17.26 | 206609 |
| 2024-12-02 | 17.26 | $17.39 | 695960 |
| 2024-11-29 | 17.20 | $17.30 | 246500 |
| 2024-11-27 | 17.15 | $17.25 | 277400 |
| 2024-11-26 | 17.10 | $17.23 | 373225 |
| 2024-11-25 | 17.06 | $17.20 | 544078 |
| 2024-11-22 | 17.01 | $17.03 | 238000 |
| 2024-11-21 | 17.01 | $16.95 | 230037 |
| 2024-11-20 | 17.03 | $16.99 | 122732 |
| 2024-11-19 | 17.05 | $17.04 | 110200 |
| 2024-11-18 | 17.05 | $17.19 | 201400 |
| 2024-11-15 | 17.01 | $17.05 | 186601 |
| 2024-11-14 | 17.00 | $17.22 | 250900 |
| 2024-11-13 | 16.94 | $17.08 | 270846 |
| 2024-11-12 | 16.91 | $16.98 | 219334 |
| 2024-11-11 | 16.91 | $16.84 | 83927 |
| 2024-11-08 | 16.96 | $17.08 | 79700 |
| 2024-11-07 | 16.94 | $17.08 | 89100 |
| 2024-11-06 | 16.92 | $17.19 | 94700 |
| 2024-11-05 | 16.86 | $17.04 | 109104 |
| 2024-11-04 | 16.84 | $16.84 | 214731 |
| 2024-11-01 | 16.88 | $16.88 | 272020 |
| 2024-10-31 | 16.92 | $16.82 | 111629 |
| 2024-10-30 | 17.00 | $17.03 | 100723 |
| 2024-10-29 | 17.02 | $17.04 | 107200 |
| 2024-10-28 | 17.05 | $17.19 | 170722 |
| 2024-10-25 | 17.04 | $17.10 | 196500 |
| 2024-10-24 | 17.06 | $16.95 | 133213 |
| 2024-10-23 | 17.13 | $16.97 | 116711 |
| 2024-10-22 | 17.22 | $16.92 | 236700 |
| 2024-10-21 | 17.34 | $17.24 | 170000 |
| 2024-10-18 | 17.39 | $17.36 | 88525 |
| 2024-10-17 | 17.41 | $17.32 | 67745 |
| 2024-10-16 | 17.45 | $17.52 | 73100 |
| 2024-10-15 | 17.43 | $17.51 | 31400 |
| 2024-10-14 | 17.42 | $17.42 | 21926 |
| 2024-10-11 | 17.44 | $17.53 | 43138 |
| 2024-10-10 | 17.42 | $17.60 | 65600 |
| 2024-10-09 | 17.37 | $17.63 | 83100 |
| 2024-10-08 | 17.31 | $17.40 | 54200 |
| 2024-10-07 | 17.32 | $17.38 | 43900 |
| 2024-10-04 | 17.33 | $17.24 | 48400 |
| 2024-10-03 | 17.38 | $17.09 | 49400 |
| 2024-10-02 | 17.50 | $17.24 | 76500 |
| 2024-10-01 | 17.60 | $17.17 | 82441 |
| 2024-09-30 | 17.74 | $17.42 | 41849 |
| 2024-09-27 | 17.83 | $17.82 | 48400 |
| 2024-09-26 | 17.82 | $17.76 | 51340 |
| 2024-09-25 | 17.82 | $17.65 | 74900 |
| 2024-09-24 | 17.85 | $17.70 | 26416 |
| 2024-09-23 | 17.87 | $17.72 | 42030 |
| 2024-09-20 | 17.89 | $17.66 | 39249 |
| 2024-09-19 | 17.93 | $17.89 | 56400 |
| 2024-09-18 | 17.89 | $17.92 | 63500 |
| 2024-09-17 | 17.84 | $17.87 | 36300 |
| 2024-09-16 | 17.80 | $17.85 | 78547 |
| 2024-09-13 | 17.74 | $17.85 | 110413 |
| 2024-09-12 | 17.67 | $17.76 | 101600 |
| 2024-09-11 | 17.62 | $17.70 | 63825 |
| 2024-09-10 | 17.57 | $17.54 | 24507 |
| 2024-09-09 | 17.55 | $17.30 | 77600 |
| 2024-09-06 | 17.61 | $17.34 | 54600 |
| 2024-09-05 | 17.66 | $17.54 | 29400 |
| 2024-09-04 | 17.67 | $17.58 | 41400 |
| 2024-09-03 | 17.65 | $17.68 | 47200 |
| 2024-08-30 | 17.60 | $17.78 | 52100 |
| 2024-08-29 | 17.51 | $17.71 | 140800 |
| 2024-08-28 | 17.41 | $17.53 | 69500 |
| 2024-08-27 | 17.35 | $17.58 | 78500 |
| 2024-08-26 | 17.26 | $17.51 | 111735 |
| 2024-08-23 | 17.17 | $17.57 | 95500 |
| 2024-08-22 | 17.05 | $17.30 | 54115 |
| 2024-08-21 | 16.98 | $17.25 | 74000 |
| 2024-08-20 | 16.92 | $17.06 | 59327 |
| 2024-08-19 | 16.90 | $17.10 | 62527 |
| 2024-08-16 | 16.87 | $17.00 | 97327 |
| 2024-08-15 | 16.87 | $17.15 | 84019 |
| 2024-08-14 | 16.83 | $16.93 | 51600 |
| 2024-08-13 | 16.85 | $16.77 | 161600 |
| 2024-08-12 | 16.93 | $16.45 | 102900 |
| 2024-08-09 | 17.13 | $17.21 | 48920 |
| 2024-08-08 | 17.14 | $17.21 | 34018 |
| 2024-08-07 | 17.16 | $17.19 | 68824 |
| 2024-08-06 | 17.18 | $17.16 | 103200 |
| 2024-08-05 | 17.22 | $17.11 | 42600 |
| 2024-08-02 | 17.29 | $17.09 | 40031 |
| 2024-08-01 | 17.39 | $17.30 | 104900 |
| 2024-07-31 | 17.43 | $17.21 | 62130 |
| 2024-07-30 | 17.52 | $17.50 | 53900 |
| 2024-07-29 | 17.54 | $17.29 | 69532 |
| 2024-07-26 | 17.63 | $17.59 | 42700 |
| 2024-07-25 | 17.64 | $17.71 | 83800 |
| 2024-07-24 | 17.62 | $17.59 | 62333 |
| 2024-07-23 | 17.63 | $17.60 | 48102 |
| 2024-07-22 | 17.63 | $17.70 | 22939 |
| 2024-07-19 | 17.61 | $17.55 | 27238 |
| 2024-07-18 | 17.64 | $17.60 | 24304 |
| 2024-07-17 | 17.65 | $17.80 | 58700 |
| 2024-07-16 | 17.60 | $17.59 | 34208 |
| 2024-07-15 | 17.60 | $17.76 | 35400 |
| 2024-07-12 | 17.56 | $17.70 | 25700 |
| 2024-07-11 | 17.52 | $17.53 | 39200 |
| 2024-07-10 | 17.53 | $17.54 | 46312 |
| 2024-07-09 | 17.54 | $17.47 | 25103 |
| 2024-07-08 | 17.57 | $17.45 | 27414 |
| 2024-07-05 | 17.62 | $17.57 | 16900 |
| 2024-07-03 | 17.64 | $17.77 | 22818 |
| 2024-07-02 | 17.60 | $17.79 | 26308 |
| 2024-07-01 | 17.55 | $17.41 | 21600 |
| 2024-06-28 | 17.61 | $17.40 | 39600 |
| 2024-06-27 | 17.68 | $17.80 | 45730 |
| 2024-06-26 | 17.64 | $17.66 | 63944 |
| 2024-06-25 | 17.64 | $17.64 | 51000 |
| 2024-06-24 | 17.65 | $17.77 | 18700 |
| 2024-06-21 | 17.62 | $17.51 | 47800 |
| 2024-06-20 | 17.66 | $17.55 | 70549 |
| 2024-06-18 | 17.70 | $17.57 | 48344 |
| 2024-06-17 | 17.74 | $17.43 | 33500 |
| 2024-06-14 | 17.83 | $17.75 | 55232 |
| 2024-06-13 | 17.84 | $17.79 | 52900 |
| 2024-06-12 | 17.84 | $17.78 | 52501 |
| 2024-06-11 | 17.84 | $17.69 | 33800 |
| 2024-06-10 | 17.87 | $17.75 | 37200 |
| 2024-06-07 | 17.88 | $17.98 | 36600 |
| 2024-06-06 | 17.82 | $17.96 | 69500 |
| 2024-06-05 | 17.75 | $17.87 | 57100 |
| 2024-06-04 | 17.70 | $17.86 | 51706 |
| 2024-06-03 | 17.63 | $17.78 | 61629 |
| 2024-05-31 | 17.58 | $17.71 | 25723 |
| 2024-05-30 | 17.53 | $17.64 | 42700 |
| 2024-05-29 | 17.50 | $17.38 | 91824 |
| 2024-05-28 | 17.54 | $17.30 | 123000 |
| 2024-05-24 | 17.62 | $17.58 | 43100 |
| 2024-05-23 | 17.63 | $17.60 | 27100 |
| 2024-05-22 | 17.63 | $17.77 | 56846 |
| 2024-05-21 | 17.57 | $17.75 | 82527 |
| 2024-05-20 | 17.51 | $17.74 | 63130 |
| 2024-05-17 | 17.44 | $17.24 | 95200 |
| 2024-05-16 | 17.51 | $17.50 | 77003 |
| 2024-05-15 | 17.51 | $17.50 | 29600 |
| 2024-05-14 | 17.52 | $17.56 | 58211 |
| 2024-05-13 | 17.51 | $17.50 | 54748 |
| 2024-05-10 | 17.51 | $17.44 | 97412 |
| 2024-05-09 | 17.54 | $17.61 | 108800 |
| 2024-05-08 | 17.51 | $17.52 | 34535 |
| 2024-05-07 | 17.51 | $17.54 | 43647 |
| 2024-05-06 | 17.50 | $17.56 | 83300 |
| 2024-05-03 | 17.49 | $17.54 | 16600 |
| 2024-05-02 | 17.48 | $17.54 | 37500 |
| 2024-05-01 | 17.46 | $17.49 | 25606 |
| 2024-04-30 | 17.46 | $17.39 | 48917 |
| 2024-04-29 | 17.49 | $17.50 | 50100 |
| 2024-04-26 | 17.49 | $17.48 | 44831 |
| 2024-04-25 | 17.50 | $17.28 | 36320 |
| 2024-04-24 | 17.57 | $17.37 | 44900 |
| 2024-04-23 | 17.63 | $17.55 | 45800 |
| 2024-04-22 | 17.64 | $17.72 | 62000 |
| 2024-04-19 | 17.60 | $17.90 | 34900 |
| 2024-04-18 | 17.50 | $17.64 | 23200 |
| 2024-04-17 | 17.46 | $17.38 | 35200 |
| 2024-04-16 | 17.49 | $17.43 | 28123 |
| 2024-04-15 | 17.51 | $17.35 | 32546 |
| 2024-04-12 | 17.55 | $17.46 | 15040 |
| 2024-04-11 | 17.58 | $17.24 | 60715 |
| 2024-04-10 | 17.68 | $17.02 | 67648 |
| 2024-04-09 | 17.86 | $17.52 | 32924 |
| 2024-04-08 | 17.93 | $17.75 | 28500 |
| 2024-04-05 | 17.94 | $17.67 | 47300 |
| 2024-04-04 | 17.97 | $17.83 | 59700 |
| 2024-04-03 | 17.95 | $17.83 | 47923 |
| 2024-04-02 | 17.92 | $17.88 | 42500 |
| 2024-04-01 | 17.86 | $17.84 | 38205 |
| 2024-03-28 | 17.80 | $18.06 | 139800 |
| 2024-03-27 | 17.66 | $17.17 | 47100 |
| 2024-03-26 | 17.76 | $17.57 | 24636 |
| 2024-03-25 | 17.75 | $17.74 | 44500 |
| 2024-03-22 | 17.68 | $17.89 | 44000 |
| 2024-03-21 | 17.55 | $17.96 | 101321 |
| 2024-03-20 | 17.36 | $17.85 | 49900 |
| 2024-03-19 | 17.17 | $17.68 | 34421 |
| 2024-03-18 | 16.98 | $17.18 | 27600 |
| 2024-03-15 | 16.92 | $17.25 | 95040 |
| 2024-03-14 | 16.81 | $17.55 | 91500 |
| 2024-03-13 | 16.60 | $17.01 | 33400 |
| 2024-03-12 | 16.51 | $16.81 | 119246 |
| 2024-03-11 | 16.46 | $17.06 | 86800 |
| 2024-03-08 | 16.34 | $16.52 | 32502 |
| 2024-03-07 | 16.36 | $16.70 | 39700 |
| 2024-03-06 | 16.34 | $16.43 | 67439 |
| 2024-03-05 | 16.41 | $16.11 | 61332 |
| 2024-03-04 | 16.60 | $16.52 | 76827 |
| 2024-03-01 | 16.71 | $16.79 | 171943 |
| 2024-02-29 | 16.76 | $16.81 | 71326 |
| 2024-02-28 | 16.82 | $16.62 | 142907 |
| 2024-02-27 | 16.96 | $16.75 | 87300 |
| 2024-02-26 | 17.09 | $16.47 | 81209 |
| 2024-02-23 | 17.35 | $16.95 | 25031 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.72
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.33
Average
47.31
Maximum
66.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 49.72 | $12.61 | 98869 |
| 2026-08-07 | 52.73 | $12.82 | 188000 |
| 2026-08-06 | 48.65 | $12.53 | 144625 |
| 2026-08-05 | 48.21 | $12.50 | 188200 |
| 2026-08-04 | 51.42 | $12.73 | 189600 |
| 2026-08-03 | 47.52 | $12.46 | 127041 |
| 2026-07-31 | 41.97 | $12.12 | 258700 |
| 2026-07-30 | 42.85 | $12.19 | 369122 |
| 2026-07-29 | 44.78 | $12.34 | 238439 |
| 2026-07-28 | 48.97 | $12.64 | 258929 |
| 2026-07-27 | 45.93 | $12.45 | 258442 |
| 2026-07-24 | 40.23 | $12.13 | 224316 |
| 2026-07-23 | 39.85 | $12.11 | 356613 |
| 2026-07-22 | 45.12 | $12.50 | 166100 |
| 2026-07-21 | 47.40 | $12.65 | 93700 |
| 2026-07-20 | 46.72 | $12.61 | 152710 |
| 2026-07-17 | 47.90 | $12.69 | 146702 |
| 2026-07-16 | 52.66 | $12.99 | 253212 |
| 2026-07-15 | 49.49 | $12.79 | 94953 |
| 2026-07-14 | 49.80 | $12.81 | 61300 |
| 2026-07-13 | 48.87 | $12.75 | 113100 |
| 2026-07-10 | 50.82 | $12.88 | 174500 |
| 2026-07-09 | 47.12 | $12.64 | 129146 |
| 2026-07-08 | 47.69 | $12.68 | 134100 |
| 2026-07-07 | 46.62 | $12.61 | 92832 |
| 2026-07-06 | 46.62 | $12.61 | 99008 |
| 2026-07-02 | 47.49 | $12.68 | 76800 |
| 2026-07-01 | 47.49 | $12.68 | 149732 |
| 2026-06-30 | 43.96 | $12.42 | 229801 |
| 2026-06-29 | 51.27 | $13.00 | 135600 |
| 2026-06-26 | 47.56 | $12.74 | 174700 |
| 2026-06-25 | 42.60 | $12.43 | 186233 |
| 2026-06-24 | 38.89 | $12.22 | 650300 |
| 2026-06-23 | 38.89 | $12.22 | 139600 |
| 2026-06-22 | 36.41 | $12.08 | 462846 |
| 2026-06-18 | 37.98 | $12.23 | 480237 |
| 2026-06-17 | 38.29 | $12.26 | 266742 |
| 2026-06-16 | 41.66 | $12.57 | 175500 |
| 2026-06-15 | 38.15 | $12.36 | 261434 |
| 2026-06-12 | 42.94 | $12.77 | 207049 |
| 2026-06-11 | 43.06 | $12.78 | 137228 |
| 2026-06-10 | 43.91 | $12.85 | 112938 |
| 2026-06-09 | 44.27 | $12.88 | 261400 |
| 2026-06-08 | 39.95 | $12.60 | 160800 |
| 2026-06-05 | 41.82 | $12.77 | 137900 |
| 2026-06-04 | 44.01 | $12.96 | 138142 |
| 2026-06-03 | 39.76 | $12.69 | 212543 |
| 2026-06-02 | 46.89 | $13.26 | 225100 |
| 2026-06-01 | 49.10 | $13.41 | 234907 |
| 2026-05-29 | 43.18 | $13.06 | 399000 |
| 2026-05-28 | 41.71 | $12.98 | 133700 |
| 2026-05-27 | 40.42 | $12.91 | 86921 |
| 2026-05-26 | 40.25 | $12.90 | 231706 |
| 2026-05-22 | 39.90 | $12.88 | 148037 |
| 2026-05-21 | 41.02 | $12.98 | 142618 |
| 2026-05-20 | 40.55 | $12.95 | 269400 |
| 2026-05-19 | 38.84 | $12.84 | 313400 |
| 2026-05-18 | 39.52 | $12.91 | 209820 |
| 2026-05-15 | 43.38 | $13.28 | 214500 |
| 2026-05-14 | 41.77 | $13.17 | 156400 |
| 2026-05-13 | 42.29 | $13.22 | 306614 |
| 2026-05-12 | 44.05 | $13.39 | 376200 |
| 2026-05-11 | 42.45 | $13.27 | 160400 |
| 2026-05-08 | 46.58 | $13.66 | 186611 |
| 2026-05-07 | 50.80 | $14.01 | 147900 |
| 2026-05-06 | 60.28 | $14.65 | 165223 |
| 2026-05-05 | 59.61 | $14.59 | 211548 |
| 2026-05-04 | 62.98 | $14.79 | 120700 |
| 2026-05-01 | 63.50 | $14.82 | 201940 |
| 2026-04-30 | 61.62 | $14.63 | 189000 |
| 2026-04-29 | 55.96 | $14.13 | 139900 |
| 2026-04-28 | 59.81 | $14.36 | 220306 |
| 2026-04-27 | 57.26 | $14.15 | 126000 |
| 2026-04-24 | 54.79 | $13.96 | 186209 |
| 2026-04-23 | 55.27 | $13.99 | 116241 |
| 2026-04-22 | 59.91 | $14.27 | 103200 |
| 2026-04-21 | 60.09 | $14.28 | 139000 |
| 2026-04-20 | 65.42 | $14.58 | 175300 |
| 2026-04-17 | 64.11 | $14.45 | 242300 |
| 2026-04-16 | 61.89 | $14.24 | 236615 |
| 2026-04-15 | 65.17 | $14.42 | 267300 |
| 2026-04-14 | 60.78 | $14.02 | 466800 |
| 2026-04-13 | 56.63 | $13.70 | 218634 |
| 2026-04-10 | 53.25 | $13.47 | 147043 |
| 2026-04-09 | 52.80 | $13.44 | 278037 |
| 2026-04-08 | 51.45 | $13.35 | 144800 |
| 2026-04-07 | 48.33 | $13.15 | 282805 |
| 2026-04-06 | 49.08 | $13.20 | 189762 |
| 2026-04-02 | 47.54 | $13.10 | 213800 |
| 2026-04-01 | 40.52 | $12.69 | 298841 |
| 2026-03-31 | 40.90 | $12.72 | 346000 |
| 2026-03-30 | 43.21 | $12.90 | 279600 |
| 2026-03-27 | 39.99 | $12.72 | 200935 |
| 2026-03-26 | 45.43 | $13.12 | 121934 |
| 2026-03-25 | 47.43 | $13.25 | 142010 |
| 2026-03-24 | 46.39 | $13.19 | 176227 |
| 2026-03-23 | 49.14 | $13.37 | 163000 |
| 2026-03-20 | 43.29 | $13.04 | 604200 |
| 2026-03-19 | 47.03 | $13.28 | 135007 |
| 2026-03-18 | 48.01 | $13.34 | 325200 |
| 2026-03-17 | 45.67 | $13.21 | 291400 |
| 2026-03-16 | 43.44 | $13.09 | 216217 |
| 2026-03-13 | 44.60 | $13.17 | 231117 |
| 2026-03-12 | 43.89 | $13.13 | 205700 |
| 2026-03-11 | 46.44 | $13.31 | 194021 |
| 2026-03-10 | 47.31 | $13.37 | 173834 |
| 2026-03-09 | 46.68 | $13.33 | 381840 |
| 2026-03-06 | 44.63 | $13.20 | 201246 |
| 2026-03-05 | 45.92 | $13.30 | 330240 |
| 2026-03-04 | 46.43 | $13.34 | 229635 |
| 2026-03-03 | 41.14 | $13.00 | 217500 |
| 2026-03-02 | 41.48 | $13.03 | 288600 |
| 2026-02-27 | 38.89 | $12.87 | 565558 |
| 2026-02-26 | 44.63 | $13.36 | 360700 |
| 2026-02-25 | 46.63 | $13.51 | 422104 |
| 2026-02-24 | 42.38 | $13.25 | 455916 |
| 2026-02-23 | 45.56 | $13.49 | 676929 |
| 2026-02-20 | 50.69 | $13.83 | 289800 |
| 2026-02-19 | 48.59 | $13.70 | 295800 |
| 2026-02-18 | 54.54 | $14.05 | 225000 |
| 2026-02-17 | 54.08 | $14.02 | 227101 |
| 2026-02-13 | 54.60 | $14.05 | 318500 |
| 2026-02-12 | 55.80 | $14.12 | 158840 |
| 2026-02-11 | 56.30 | $14.15 | 157344 |
| 2026-02-10 | 55.80 | $14.11 | 175133 |
| 2026-02-09 | 52.55 | $13.86 | 203100 |
| 2026-02-06 | 47.10 | $13.49 | 263150 |
| 2026-02-05 | 44.13 | $13.31 | 361300 |
| 2026-02-04 | 46.76 | $13.50 | 366900 |
| 2026-02-03 | 38.92 | $13.07 | 305818 |
| 2026-02-02 | 42.67 | $13.34 | 269711 |
| 2026-01-30 | 45.11 | $13.50 | 247600 |
| 2026-01-29 | 43.97 | $13.44 | 318118 |
| 2026-01-28 | 42.84 | $13.38 | 226300 |
| 2026-01-27 | 43.39 | $13.42 | 191601 |
| 2026-01-26 | 42.51 | $13.37 | 236500 |
| 2026-01-23 | 43.81 | $13.47 | 212423 |
| 2026-01-22 | 45.53 | $13.60 | 293602 |
| 2026-01-21 | 47.15 | $13.72 | 248118 |
| 2026-01-20 | 41.91 | $13.40 | 263704 |
| 2026-01-16 | 44.12 | $13.57 | 126710 |
| 2026-01-15 | 47.93 | $13.84 | 163400 |
| 2026-01-14 | 44.91 | $13.66 | 141539 |
| 2026-01-13 | 40.75 | $13.43 | 197508 |
| 2026-01-12 | 41.39 | $13.48 | 170341 |
| 2026-01-09 | 42.03 | $13.53 | 223900 |
| 2026-01-08 | 41.86 | $13.52 | 335641 |
| 2026-01-07 | 34.82 | $13.13 | 355629 |
| 2026-01-06 | 40.56 | $13.61 | 355200 |
| 2026-01-05 | 41.65 | $13.69 | 238324 |
| 2026-01-02 | 37.68 | $13.49 | 337600 |
| 2025-12-31 | 34.50 | $13.34 | 655441 |
| 2025-12-30 | 40.98 | $13.83 | 565432 |
| 2025-12-29 | 40.77 | $13.82 | 472500 |
| 2025-12-26 | 39.93 | $13.78 | 223358 |
| 2025-12-24 | 37.86 | $13.68 | 108203 |
| 2025-12-23 | 36.18 | $13.60 | 290046 |
| 2025-12-22 | 39.19 | $13.84 | 340100 |
| 2025-12-19 | 42.41 | $14.07 | 1.3M |
| 2025-12-18 | 46.52 | $14.33 | 438800 |
| 2025-12-17 | 48.22 | $14.43 | 533000 |
| 2025-12-16 | 52.82 | $14.68 | 377080 |
| 2025-12-15 | 50.86 | $14.57 | 461000 |
| 2025-12-12 | 47.67 | $14.40 | 401400 |
| 2025-12-11 | 49.28 | $14.49 | 304104 |
| 2025-12-10 | 55.40 | $14.80 | 392625 |
| 2025-12-09 | 57.36 | $14.89 | 211500 |
| 2025-12-08 | 54.83 | $14.74 | 172243 |
| 2025-12-05 | 56.31 | $14.81 | 112800 |
| 2025-12-04 | 56.52 | $14.82 | 184532 |
| 2025-12-03 | 57.53 | $14.87 | 124043 |
| 2025-12-02 | 53.77 | $14.63 | 136200 |
| 2025-12-01 | 53.77 | $14.63 | 165839 |
| 2025-11-28 | 57.40 | $14.82 | 43600 |
| 2025-11-26 | 55.60 | $14.70 | 127700 |
| 2025-11-25 | 53.74 | $14.58 | 155903 |
| 2025-11-24 | 48.46 | $14.27 | 212500 |
| 2025-11-21 | 48.46 | $14.27 | 299300 |
| 2025-11-20 | 41.23 | $13.90 | 205722 |
| 2025-11-19 | 44.26 | $14.09 | 241400 |
| 2025-11-18 | 46.30 | $14.21 | 199900 |
| 2025-11-17 | 44.89 | $14.14 | 185311 |
| 2025-11-14 | 49.47 | $14.40 | 171700 |
| 2025-11-13 | 50.99 | $14.48 | 452371 |
| 2025-11-12 | 51.94 | $14.53 | 98114 |
| 2025-11-11 | 49.44 | $14.39 | 160535 |
| 2025-11-10 | 47.40 | $14.28 | 189649 |
| 2025-11-07 | 46.65 | $14.24 | 140601 |
| 2025-11-06 | 44.61 | $14.13 | 282400 |
| 2025-11-05 | 45.98 | $14.22 | 487000 |
| 2025-11-04 | 48.00 | $14.35 | 565600 |
| 2025-11-03 | 51.84 | $14.58 | 215000 |
| 2025-10-31 | 49.51 | $14.44 | 199244 |
| 2025-10-30 | 48.83 | $14.40 | 235000 |
| 2025-10-29 | 49.62 | $14.45 | 195300 |
| 2025-10-28 | 53.72 | $14.70 | 246600 |
| 2025-10-27 | 51.59 | $14.56 | 228600 |
| 2025-10-24 | 47.84 | $14.33 | 474214 |
| 2025-10-23 | 45.76 | $14.21 | 158348 |
| 2025-10-22 | 43.99 | $14.11 | 265900 |
| 2025-10-21 | 42.75 | $14.04 | 191712 |
| 2025-10-20 | 38.30 | $13.80 | 156200 |
| 2025-10-17 | 37.33 | $13.75 | 204900 |
| 2025-10-16 | 33.16 | $13.54 | 219748 |
| 2025-10-15 | 37.07 | $13.89 | 193121 |
| 2025-10-14 | 35.84 | $13.83 | 203642 |
| 2025-10-13 | 33.57 | $13.72 | 230003 |
| 2025-10-10 | 24.35 | $13.32 | 371800 |
| 2025-10-09 | 24.10 | $13.31 | 483819 |
| 2025-10-08 | 27.08 | $13.66 | 207512 |
| 2025-10-07 | 26.34 | $13.63 | 352409 |
| 2025-10-06 | 26.95 | $13.70 | 235100 |
| 2025-10-03 | 30.05 | $14.03 | 310911 |
| 2025-10-02 | 30.66 | $14.09 | 367140 |
| 2025-10-01 | 20.14 | $13.68 | 407300 |
| 2025-09-30 | 21.03 | $13.80 | 356800 |
| 2025-09-29 | 25.47 | $14.30 | 536200 |
| 2025-09-26 | 27.93 | $14.52 | 153340 |
| 2025-09-25 | 28.28 | $14.55 | 229725 |
| 2025-09-24 | 28.98 | $14.61 | 247600 |
| 2025-09-23 | 31.18 | $14.79 | 199300 |
| 2025-09-22 | 30.62 | $14.77 | 118536 |
| 2025-09-19 | 34.01 | $15.03 | 363100 |
| 2025-09-18 | 34.29 | $15.05 | 175700 |
| 2025-09-17 | 31.09 | $14.93 | 253266 |
| 2025-09-16 | 27.75 | $14.81 | 197845 |
| 2025-09-15 | 28.18 | $14.85 | 463400 |
| 2025-09-12 | 34.43 | $15.34 | 235309 |
| 2025-09-11 | 35.50 | $15.41 | 248600 |
| 2025-09-10 | 39.30 | $15.64 | 677318 |
| 2025-09-09 | 41.70 | $15.77 | 90700 |
| 2025-09-08 | 44.70 | $15.92 | 113731 |
| 2025-09-05 | 45.52 | $15.96 | 87438 |
| 2025-09-04 | 46.55 | $16.01 | 109908 |
| 2025-09-03 | 42.09 | $15.83 | 88019 |
| 2025-09-02 | 42.47 | $15.85 | 103000 |
| 2025-08-29 | 44.93 | $15.98 | 93617 |
| 2025-08-28 | 41.98 | $15.86 | 72600 |
| 2025-08-27 | 42.89 | $15.91 | 156400 |
| 2025-08-26 | 41.44 | $15.85 | 59700 |
| 2025-08-25 | 40.97 | $15.83 | 99830 |
| 2025-08-22 | 45.32 | $16.08 | 98200 |
| 2025-08-21 | 40.78 | $15.89 | 107000 |
| 2025-08-20 | 42.55 | $15.99 | 96636 |
| 2025-08-19 | 43.62 | $16.05 | 111600 |
| 2025-08-18 | 44.70 | $16.11 | 85100 |
| 2025-08-15 | 43.82 | $16.07 | 110632 |
| 2025-08-14 | 45.36 | $16.16 | 122441 |
| 2025-08-13 | 47.83 | $16.30 | 74600 |
| 2025-08-12 | 46.65 | $16.24 | 107300 |
| 2025-08-11 | 42.51 | $16.04 | 122909 |
| 2025-08-08 | 46.07 | $16.25 | 93407 |
| 2025-08-07 | 41.16 | $16.03 | 119902 |
| 2025-08-06 | 41.65 | $16.06 | 187536 |
| 2025-08-05 | 38.87 | $15.94 | 239700 |
| 2025-08-04 | 39.17 | $15.96 | 126107 |
| 2025-08-01 | 42.71 | $16.19 | 155913 |
| 2025-07-31 | 45.60 | $16.36 | 144500 |
| 2025-07-30 | 47.78 | $16.48 | 140948 |
| 2025-07-29 | 49.07 | $16.55 | 120509 |
| 2025-07-28 | 54.04 | $16.80 | 142100 |
| 2025-07-25 | 55.98 | $16.89 | 111849 |
| 2025-07-24 | 56.84 | $16.93 | 151904 |
| 2025-07-23 | 58.55 | $17.01 | 120400 |
| 2025-07-22 | 56.53 | $16.88 | 125700 |
| 2025-07-21 | 56.38 | $16.87 | 128000 |
| 2025-07-18 | 59.40 | $17.02 | 107700 |
| 2025-07-17 | 61.49 | $17.12 | 229535 |
| 2025-07-16 | 61.23 | $17.10 | 168000 |
| 2025-07-15 | 58.44 | $16.89 | 202247 |
| 2025-07-14 | 60.21 | $16.98 | 192100 |
| 2025-07-11 | 62.39 | $17.09 | 194200 |
| 2025-07-10 | 61.43 | $17.01 | 216521 |
| 2025-07-09 | 58.64 | $16.79 | 103247 |
| 2025-07-08 | 56.48 | $16.63 | 132300 |
| 2025-07-07 | 54.79 | $16.51 | 107308 |
| 2025-07-03 | 57.25 | $16.65 | 133840 |
| 2025-07-02 | 54.03 | $16.42 | 182527 |
| 2025-07-01 | 51.93 | $16.28 | 159201 |
| 2025-06-30 | 50.55 | $16.19 | 284900 |
| 2025-06-27 | 53.98 | $16.40 | 262033 |
| 2025-06-26 | 57.32 | $16.59 | 109800 |
| 2025-06-25 | 53.11 | $16.30 | 216318 |
| 2025-06-24 | 55.07 | $16.41 | 183721 |
| 2025-06-23 | 51.52 | $16.18 | 314500 |
| 2025-06-20 | 61.08 | $16.66 | 1.4M |
| 2025-06-18 | 60.50 | $16.62 | 369845 |
| 2025-06-17 | 56.67 | $16.37 | 222609 |
| 2025-06-16 | 55.52 | $16.30 | 422611 |
| 2025-06-13 | 54.03 | $16.21 | 178300 |
| 2025-06-12 | 55.60 | $16.29 | 121400 |
| 2025-06-11 | 54.98 | $16.25 | 136536 |
| 2025-06-10 | 56.68 | $16.34 | 88115 |
| 2025-06-09 | 54.91 | $16.22 | 157100 |
| 2025-06-06 | 53.57 | $16.13 | 141400 |
| 2025-06-05 | 52.97 | $16.09 | 168528 |
| 2025-06-04 | 52.10 | $16.03 | 164229 |
| 2025-06-03 | 51.82 | $16.01 | 293411 |
| 2025-06-02 | 51.55 | $15.99 | 228900 |
| 2025-05-30 | 55.41 | $16.25 | 140416 |
| 2025-05-29 | 54.15 | $16.15 | 306800 |
| 2025-05-28 | 52.89 | $16.05 | 115823 |
| 2025-05-27 | 51.50 | $15.94 | 152321 |
| 2025-05-23 | 47.63 | $15.65 | 166121 |
| 2025-05-22 | 46.22 | $15.55 | 189548 |
| 2025-05-21 | 48.45 | $15.73 | 135818 |
| 2025-05-20 | 52.45 | $16.03 | 171500 |
| 2025-05-19 | 52.72 | $16.05 | 147117 |
| 2025-05-16 | 50.88 | $15.90 | 196002 |
| 2025-05-15 | 47.10 | $15.61 | 180700 |
| 2025-05-14 | 44.88 | $15.45 | 177200 |
| 2025-05-13 | 43.61 | $15.36 | 375600 |
| 2025-05-12 | 43.06 | $15.32 | 223700 |
| 2025-05-09 | 36.07 | $14.85 | 205649 |
| 2025-05-08 | 36.62 | $14.91 | 572029 |
| 2025-05-07 | 43.36 | $15.56 | 533300 |
| 2025-05-06 | 45.70 | $15.75 | 120800 |
| 2025-05-05 | 44.96 | $15.70 | 141237 |
| 2025-05-02 | 48.21 | $15.96 | 180200 |
| 2025-05-01 | 44.54 | $15.71 | 185000 |
| 2025-04-30 | 44.66 | $15.72 | 137200 |
| 2025-04-29 | 45.36 | $15.78 | 172437 |
| 2025-04-28 | 46.75 | $15.90 | 212032 |
| 2025-04-25 | 46.98 | $15.92 | 218400 |
| 2025-04-24 | 45.33 | $15.79 | 258431 |
| 2025-04-23 | 42.61 | $15.58 | 205728 |
| 2025-04-22 | 40.46 | $15.42 | 201237 |
| 2025-04-21 | 34.16 | $14.99 | 162000 |
| 2025-04-17 | 35.75 | $15.18 | 280109 |
| 2025-04-16 | 32.45 | $14.97 | 361600 |
| 2025-04-15 | 33.06 | $15.05 | 341000 |
| 2025-04-14 | 28.23 | $14.75 | 268800 |
| 2025-04-11 | 26.55 | $14.65 | 322295 |
| 2025-04-10 | 26.67 | $14.67 | 248300 |
| 2025-04-09 | 30.78 | $15.30 | 552800 |
| 2025-04-08 | 19.33 | $14.69 | 706500 |
| 2025-04-07 | 21.61 | $15.10 | 644516 |
| 2025-04-04 | 27.01 | $15.83 | 787710 |
| 2025-04-03 | 44.51 | $17.04 | 254500 |
| 2025-04-02 | 44.74 | $17.05 | 197866 |
| 2025-04-01 | 45.18 | $17.07 | 114100 |
| 2025-03-31 | 42.78 | $16.98 | 292444 |
| 2025-03-28 | 50.21 | $17.30 | 370000 |
| 2025-03-27 | 54.72 | $17.46 | 187451 |
| 2025-03-26 | 52.70 | $17.38 | 251634 |
| 2025-03-25 | 48.91 | $17.24 | 307700 |
| 2025-03-24 | 47.19 | $17.18 | 257930 |
| 2025-03-21 | 49.29 | $17.26 | 237600 |
| 2025-03-20 | 51.47 | $17.34 | 312718 |
| 2025-03-19 | 50.43 | $17.30 | 274832 |
| 2025-03-18 | 50.18 | $17.29 | 184544 |
| 2025-03-17 | 51.43 | $17.34 | 475625 |
| 2025-03-14 | 51.68 | $17.35 | 218900 |
| 2025-03-13 | 47.65 | $17.18 | 165300 |
| 2025-03-12 | 46.91 | $17.15 | 263623 |
| 2025-03-11 | 48.65 | $17.23 | 273503 |
| 2025-03-10 | 49.09 | $17.25 | 210600 |
| 2025-03-07 | 49.09 | $17.25 | 259700 |
| 2025-03-06 | 45.58 | $17.09 | 229900 |
| 2025-03-05 | 48.14 | $17.22 | 236141 |
| 2025-03-04 | 49.56 | $17.29 | 188518 |
| 2025-03-03 | 51.85 | $17.40 | 358300 |
| 2025-02-28 | 55.86 | $17.58 | 248000 |
| 2025-02-27 | 52.98 | $17.43 | 439021 |
| 2025-02-26 | 61.33 | $17.76 | 397399 |
| 2025-02-25 | 60.98 | $17.74 | 541300 |
| 2025-02-24 | 55.78 | $17.47 | 359737 |
| 2025-02-21 | 62.52 | $17.70 | 126418 |
| 2025-02-20 | 66.14 | $17.81 | 295106 |
| 2025-02-19 | 63.98 | $17.69 | 240500 |
| 2025-02-18 | 61.85 | $17.58 | 244200 |
| 2025-02-14 | 60.23 | $17.50 | 257436 |
| 2025-02-13 | 59.41 | $17.46 | 187500 |
| 2025-02-12 | 56.65 | $17.33 | 182139 |
| 2025-02-11 | 59.00 | $17.41 | 206044 |
| 2025-02-10 | 56.43 | $17.29 | 170704 |
| 2025-02-07 | 56.43 | $17.29 | 115523 |
| 2025-02-06 | 55.38 | $17.24 | 110400 |
| 2025-02-05 | 56.94 | $17.30 | 200040 |
| 2025-02-04 | 56.55 | $17.28 | 111439 |
| 2025-02-03 | 57.54 | $17.32 | 275124 |
| 2025-01-31 | 56.09 | $17.24 | 204200 |
| 2025-01-30 | 57.01 | $17.28 | 229000 |
| 2025-01-29 | 52.74 | $17.05 | 180611 |
| 2025-01-28 | 56.95 | $17.23 | 211249 |
| 2025-01-27 | 58.68 | $17.30 | 580825 |
| 2025-01-24 | 55.56 | $17.13 | 316000 |
| 2025-01-23 | 51.69 | $16.94 | 213300 |
| 2025-01-22 | 49.03 | $16.82 | 169900 |
| 2025-01-21 | 52.22 | $16.96 | 329400 |
| 2025-01-17 | 50.24 | $16.87 | 234427 |
| 2025-01-16 | 49.36 | $16.83 | 321747 |
| 2025-01-15 | 37.14 | $16.37 | 320705 |
| 2025-01-14 | 34.87 | $16.30 | 487500 |
| 2025-01-13 | 33.23 | $16.25 | 417900 |
| 2025-01-10 | 34.38 | $16.32 | 318700 |
| 2025-01-08 | 36.43 | $16.44 | 513835 |
| 2025-01-07 | 35.52 | $16.41 | 399522 |
| 2025-01-06 | 40.92 | $16.70 | 296800 |
| 2025-01-03 | 44.23 | $16.85 | 241633 |
| 2025-01-02 | 40.90 | $16.74 | 206321 |
| 2024-12-31 | 41.76 | $16.78 | 496600 |
| 2024-12-30 | 44.67 | $16.91 | 317231 |
| 2024-12-27 | 48.35 | $17.06 | 177010 |
| 2024-12-26 | 49.38 | $17.10 | 290100 |
| 2024-12-24 | 48.07 | $17.05 | 144322 |
| 2024-12-23 | 42.37 | $16.85 | 195800 |
| 2024-12-20 | 43.74 | $16.91 | 306200 |
| 2024-12-19 | 41.34 | $16.83 | 479800 |
| 2024-12-18 | 39.82 | $16.78 | 581900 |
| 2024-12-17 | 46.20 | $17.06 | 237000 |
| 2024-12-16 | 48.57 | $17.15 | 538000 |
| 2024-12-13 | 53.19 | $17.31 | 401300 |
| 2024-12-12 | 49.79 | $17.19 | 228249 |
| 2024-12-11 | 51.57 | $17.25 | 294700 |
| 2024-12-10 | 51.29 | $17.24 | 285700 |
| 2024-12-09 | 51.57 | $17.25 | 305619 |
| 2024-12-06 | 51.07 | $17.23 | 302000 |
| 2024-12-05 | 50.08 | $17.19 | 220641 |
| 2024-12-04 | 48.60 | $17.13 | 265789 |
| 2024-12-03 | 51.76 | $17.26 | 206609 |
| 2024-12-02 | 55.17 | $17.39 | 695960 |
| 2024-11-29 | 53.14 | $17.30 | 246500 |
| 2024-11-27 | 51.99 | $17.25 | 277400 |
| 2024-11-26 | 51.54 | $17.23 | 373225 |
| 2024-11-25 | 50.88 | $17.20 | 544078 |
| 2024-11-22 | 47.01 | $17.03 | 238000 |
| 2024-11-21 | 45.07 | $16.95 | 230037 |
| 2024-11-20 | 45.87 | $16.99 | 122732 |
| 2024-11-19 | 46.85 | $17.04 | 110200 |
| 2024-11-18 | 49.90 | $17.19 | 201400 |
| 2024-11-15 | 46.83 | $17.05 | 186601 |
| 2024-11-14 | 50.39 | $17.22 | 250900 |
| 2024-11-13 | 47.26 | $17.08 | 270846 |
| 2024-11-12 | 44.90 | $16.98 | 219334 |
| 2024-11-11 | 41.41 | $16.84 | 83927 |
| 2024-11-08 | 46.17 | $17.08 | 79700 |
| 2024-11-07 | 46.17 | $17.08 | 89100 |
| 2024-11-06 | 48.47 | $17.19 | 94700 |
| 2024-11-05 | 44.91 | $17.04 | 109104 |
| 2024-11-04 | 39.62 | $16.84 | 214731 |
| 2024-11-01 | 40.36 | $16.88 | 272020 |
| 2024-10-31 | 38.74 | $16.82 | 111629 |
| 2024-10-30 | 42.59 | $17.03 | 100723 |
| 2024-10-29 | 42.78 | $17.04 | 107200 |
| 2024-10-28 | 45.72 | $17.19 | 170722 |
| 2024-10-25 | 43.51 | $17.10 | 196500 |
| 2024-10-24 | 39.60 | $16.95 | 133213 |
| 2024-10-23 | 39.95 | $16.97 | 116711 |
| 2024-10-22 | 38.67 | $16.92 | 236700 |
| 2024-10-21 | 44.45 | $17.24 | 170000 |
| 2024-10-18 | 46.96 | $17.36 | 88525 |
| 2024-10-17 | 46.00 | $17.32 | 67745 |
| 2024-10-16 | 50.34 | $17.52 | 73100 |
| 2024-10-15 | 50.11 | $17.51 | 31400 |
| 2024-10-14 | 48.12 | $17.42 | 21926 |
| 2024-10-11 | 50.46 | $17.53 | 43138 |
| 2024-10-10 | 52.00 | $17.60 | 65600 |
| 2024-10-09 | 52.65 | $17.63 | 83100 |
| 2024-10-08 | 47.89 | $17.40 | 54200 |
| 2024-10-07 | 47.46 | $17.38 | 43900 |
| 2024-10-04 | 44.36 | $17.24 | 48400 |
| 2024-10-03 | 40.82 | $17.09 | 49400 |
| 2024-10-02 | 43.45 | $17.24 | 76500 |
| 2024-10-01 | 41.78 | $17.17 | 82441 |
| 2024-09-30 | 46.42 | $17.42 | 41849 |
| 2024-09-27 | 55.83 | $17.82 | 48400 |
| 2024-09-26 | 54.51 | $17.76 | 51340 |
| 2024-09-25 | 52.03 | $17.65 | 74900 |
| 2024-09-24 | 53.29 | $17.70 | 26416 |
| 2024-09-23 | 53.78 | $17.72 | 42030 |
| 2024-09-20 | 52.53 | $17.66 | 39249 |
| 2024-09-19 | 58.29 | $17.89 | 56400 |
| 2024-09-18 | 59.09 | $17.92 | 63500 |
| 2024-09-17 | 58.18 | $17.87 | 36300 |
| 2024-09-16 | 57.82 | $17.85 | 78547 |
| 2024-09-13 | 57.82 | $17.85 | 110413 |
| 2024-09-12 | 56.30 | $17.76 | 101600 |
| 2024-09-11 | 55.28 | $17.70 | 63825 |
| 2024-09-10 | 52.48 | $17.54 | 24507 |
| 2024-09-09 | 47.82 | $17.30 | 77600 |
| 2024-09-06 | 48.57 | $17.34 | 54600 |
| 2024-09-05 | 52.51 | $17.54 | 29400 |
| 2024-09-04 | 53.33 | $17.58 | 41400 |
| 2024-09-03 | 55.39 | $17.68 | 47200 |
| 2024-08-30 | 57.49 | $17.78 | 52100 |
| 2024-08-29 | 56.39 | $17.71 | 140800 |
| 2024-08-28 | 53.44 | $17.53 | 69500 |
| 2024-08-27 | 54.41 | $17.58 | 78500 |
| 2024-08-26 | 53.28 | $17.51 | 111735 |
| 2024-08-23 | 54.38 | $17.57 | 95500 |
| 2024-08-22 | 49.97 | $17.30 | 54115 |
| 2024-08-21 | 49.10 | $17.25 | 74000 |
| 2024-08-20 | 45.72 | $17.06 | 59327 |
| 2024-08-19 | 46.33 | $17.10 | 62527 |
| 2024-08-16 | 44.56 | $17.00 | 97327 |
| 2024-08-15 | 46.76 | $17.15 | 84019 |
| 2024-08-14 | 42.82 | $16.93 | 51600 |
| 2024-08-13 | 39.73 | $16.77 | 161600 |
| 2024-08-12 | 32.85 | $16.45 | 102900 |
| 2024-08-09 | 44.25 | $17.21 | 48920 |
| 2024-08-08 | 44.25 | $17.21 | 34018 |
| 2024-08-07 | 43.79 | $17.19 | 68824 |
| 2024-08-06 | 43.12 | $17.16 | 103200 |
| 2024-08-05 | 42.02 | $17.11 | 42600 |
| 2024-08-02 | 41.59 | $17.09 | 40031 |
| 2024-08-01 | 44.91 | $17.30 | 104900 |
| 2024-07-31 | 43.05 | $17.21 | 62130 |
| 2024-07-30 | 47.99 | $17.50 | 53900 |
| 2024-07-29 | 43.54 | $17.29 | 69532 |
| 2024-07-26 | 49.26 | $17.59 | 42700 |
| 2024-07-25 | 51.85 | $17.71 | 83800 |
| 2024-07-24 | 49.32 | $17.59 | 62333 |
| 2024-07-23 | 49.52 | $17.60 | 48102 |
| 2024-07-22 | 51.57 | $17.70 | 22939 |
| 2024-07-19 | 48.54 | $17.55 | 27238 |
| 2024-07-18 | 49.52 | $17.60 | 24304 |
| 2024-07-17 | 53.64 | $17.80 | 58700 |
| 2024-07-16 | 49.44 | $17.59 | 34208 |
| 2024-07-15 | 53.14 | $17.76 | 35400 |
| 2024-07-12 | 51.94 | $17.70 | 25700 |
| 2024-07-11 | 48.36 | $17.53 | 39200 |
| 2024-07-10 | 48.56 | $17.54 | 46312 |
| 2024-07-09 | 47.09 | $17.47 | 25103 |
| 2024-07-08 | 46.68 | $17.45 | 27414 |
| 2024-07-05 | 48.86 | $17.57 | 16900 |
| 2024-07-03 | 52.75 | $17.77 | 22818 |
| 2024-07-02 | 53.15 | $17.79 | 26308 |
| 2024-07-01 | 45.67 | $17.41 | 21600 |
| 2024-06-28 | 45.45 | $17.40 | 39600 |
| 2024-06-27 | 53.62 | $17.80 | 45730 |
| 2024-06-26 | 50.67 | $17.66 | 63944 |
| 2024-06-25 | 50.24 | $17.64 | 51000 |
| 2024-06-24 | 53.09 | $17.77 | 18700 |
| 2024-06-21 | 47.43 | $17.51 | 47800 |
| 2024-06-20 | 48.28 | $17.55 | 70549 |
| 2024-06-18 | 48.69 | $17.57 | 48344 |
| 2024-06-17 | 45.58 | $17.43 | 33500 |
| 2024-06-14 | 52.50 | $17.75 | 55232 |
| 2024-06-13 | 53.47 | $17.79 | 52900 |
| 2024-06-12 | 53.27 | $17.78 | 52501 |
| 2024-06-11 | 51.44 | $17.69 | 33800 |
| 2024-06-10 | 52.75 | $17.75 | 37200 |
| 2024-06-07 | 58.10 | $17.98 | 36600 |
| 2024-06-06 | 57.74 | $17.96 | 69500 |
| 2024-06-05 | 56.16 | $17.87 | 57100 |
| 2024-06-04 | 55.98 | $17.86 | 51706 |
| 2024-06-03 | 54.61 | $17.78 | 61629 |
| 2024-05-31 | 53.41 | $17.71 | 25723 |
| 2024-05-30 | 52.20 | $17.64 | 42700 |
| 2024-05-29 | 47.40 | $17.38 | 91824 |
| 2024-05-28 | 45.80 | $17.30 | 123000 |
| 2024-05-24 | 50.93 | $17.58 | 43100 |
| 2024-05-23 | 51.32 | $17.60 | 27100 |
| 2024-05-22 | 54.70 | $17.77 | 56846 |
| 2024-05-21 | 54.37 | $17.75 | 82527 |
| 2024-05-20 | 54.21 | $17.74 | 63130 |
| 2024-05-17 | 44.96 | $17.24 | 95200 |
| 2024-05-16 | 49.94 | $17.50 | 77003 |
| 2024-05-15 | 49.94 | $17.50 | 29600 |
| 2024-05-14 | 51.12 | $17.56 | 58211 |
| 2024-05-13 | 50.00 | $17.50 | 54748 |
| 2024-05-10 | 48.88 | $17.44 | 97412 |
| 2024-05-09 | 52.00 | $17.61 | 108800 |
| 2024-05-08 | 50.41 | $17.52 | 34535 |
| 2024-05-07 | 50.77 | $17.54 | 43647 |
| 2024-05-06 | 51.11 | $17.56 | 83300 |
| 2024-05-03 | 50.80 | $17.54 | 16600 |
| 2024-05-02 | 50.80 | $17.54 | 37500 |
| 2024-05-01 | 50.07 | $17.49 | 25606 |
| 2024-04-30 | 48.63 | $17.39 | 48917 |
| 2024-04-29 | 50.14 | $17.50 | 50100 |
| 2024-04-26 | 49.87 | $17.48 | 44831 |
| 2024-04-25 | 47.16 | $17.28 | 36320 |
| 2024-04-24 | 48.28 | $17.37 | 44900 |
| 2024-04-23 | 50.55 | $17.55 | 45800 |
| 2024-04-22 | 52.78 | $17.72 | 62000 |
| 2024-04-19 | 55.23 | $17.90 | 34900 |
| 2024-04-18 | 52.18 | $17.64 | 23200 |
| 2024-04-17 | 48.88 | $17.38 | 35200 |
| 2024-04-16 | 49.50 | $17.43 | 28123 |
| 2024-04-15 | 48.50 | $17.35 | 32546 |
| 2024-04-12 | 49.79 | $17.46 | 15040 |
| 2024-04-11 | 47.12 | $17.24 | 60715 |
| 2024-04-10 | 44.31 | $17.02 | 67648 |
| 2024-04-09 | 50.06 | $17.52 | 32924 |
| 2024-04-08 | 53.07 | $17.75 | 28500 |
| 2024-04-05 | 52.12 | $17.67 | 47300 |
| 2024-04-04 | 54.20 | $17.83 | 59700 |
| 2024-04-03 | 54.20 | $17.83 | 47923 |
| 2024-04-02 | 54.82 | $17.88 | 42500 |
| 2024-04-01 | 54.43 | $17.84 | 38205 |
| 2024-03-28 | 57.04 | $18.06 | 139800 |
| 2024-03-27 | 47.33 | $17.17 | 47100 |
| 2024-03-26 | 52.38 | $17.57 | 24636 |
| 2024-03-25 | 54.74 | $17.74 | 44500 |
| 2024-03-22 | 56.89 | $17.89 | 44000 |
| 2024-03-21 | 57.90 | $17.96 | 101321 |
| 2024-03-20 | 56.76 | $17.85 | 49900 |
| 2024-03-19 | 54.96 | $17.68 | 34421 |
| 2024-03-18 | 49.05 | $17.18 | 27600 |
| 2024-03-15 | 49.92 | $17.25 | 95040 |
| 2024-03-14 | 53.81 | $17.55 | 91500 |
| 2024-03-13 | 46.71 | $17.01 | 33400 |
| 2024-03-12 | 43.66 | $16.81 | 119246 |
| 2024-03-11 | 46.84 | $17.06 | 86800 |
| 2024-03-08 | 37.50 | $16.52 | 32502 |
| 2024-03-07 | 39.71 | $16.70 | 39700 |
| 2024-03-06 | 34.18 | $16.43 | 67439 |
| 2024-03-05 | 26.59 | $16.11 | 61332 |
| 2024-03-04 | 30.93 | $16.52 | 76827 |
| 2024-03-01 | 34.44 | $16.79 | 171943 |
| 2024-02-29 | 34.72 | $16.81 | 71326 |
| 2024-02-28 | 29.60 | $16.62 | 142907 |
| 2024-02-27 | 31.19 | $16.75 | 87300 |
| 2024-02-26 | 22.69 | $16.47 | 81209 |
| 2024-02-23 | 28.41 | $16.95 | 25031 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.76
2026-08-10
Close Price
$12.61
Vol: 98869
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -48.76 | $12.61 | 98869 |
| 2026-08-07 | -31.41 | $12.82 | 188000 |
| 2026-08-06 | -55.37 | $12.53 | 144625 |
| 2026-08-05 | -57.85 | $12.50 | 188200 |
| 2026-08-04 | -38.84 | $12.73 | 189600 |
| 2026-08-03 | -61.16 | $12.46 | 127041 |
| 2026-07-31 | -89.26 | $12.12 | 258700 |
| 2026-07-30 | -86.32 | $12.19 | 369122 |
| 2026-07-29 | -73.50 | $12.34 | 238439 |
| 2026-07-28 | -47.86 | $12.64 | 258929 |
| 2026-07-27 | -64.10 | $12.45 | 258442 |
| 2026-07-24 | -91.45 | $12.13 | 224316 |
| 2026-07-23 | -99.09 | $12.11 | 356613 |
| 2026-07-22 | -60.87 | $12.50 | 166100 |
| 2026-07-21 | -47.83 | $12.65 | 93700 |
| 2026-07-20 | -47.97 | $12.61 | 152710 |
| 2026-07-17 | -41.46 | $12.69 | 146702 |
| 2026-07-16 | -9.73 | $12.99 | 253212 |
| 2026-07-15 | -27.43 | $12.79 | 94953 |
| 2026-07-14 | -25.66 | $12.81 | 61300 |
| 2026-07-13 | -30.97 | $12.75 | 113100 |
| 2026-07-10 | -19.47 | $12.88 | 174500 |
| 2026-07-09 | -44.17 | $12.64 | 129146 |
| 2026-07-08 | -40.83 | $12.68 | 134100 |
| 2026-07-07 | -46.67 | $12.61 | 92832 |
| 2026-07-06 | -46.67 | $12.61 | 99008 |
| 2026-07-02 | -40.83 | $12.68 | 76800 |
| 2026-07-01 | -40.83 | $12.68 | 149732 |
| 2026-06-30 | -70.00 | $12.42 | 229801 |
| 2026-06-29 | -31.33 | $13.00 | 135600 |
| 2026-06-26 | -48.67 | $12.74 | 174700 |
| 2026-06-25 | -69.33 | $12.43 | 186233 |
| 2026-06-24 | -83.33 | $12.22 | 650300 |
| 2026-06-23 | -83.33 | $12.22 | 139600 |
| 2026-06-22 | -92.67 | $12.08 | 462846 |
| 2026-06-18 | -90.51 | $12.23 | 480237 |
| 2026-06-17 | -95.28 | $12.26 | 266742 |
| 2026-06-16 | -78.26 | $12.57 | 175500 |
| 2026-06-15 | -96.52 | $12.36 | 261434 |
| 2026-06-12 | -69.31 | $12.77 | 207049 |
| 2026-06-11 | -80.00 | $12.78 | 137228 |
| 2026-06-10 | -73.33 | $12.85 | 112938 |
| 2026-06-09 | -70.48 | $12.88 | 261400 |
| 2026-06-08 | -97.54 | $12.60 | 160800 |
| 2026-06-05 | -90.74 | $12.77 | 137900 |
| 2026-06-04 | -80.57 | $12.96 | 138142 |
| 2026-06-03 | -96.80 | $12.69 | 212543 |
| 2026-06-02 | -74.88 | $13.26 | 225100 |
| 2026-06-01 | -69.55 | $13.41 | 234907 |
| 2026-05-29 | -85.84 | $13.06 | 399000 |
| 2026-05-28 | -89.38 | $12.98 | 133700 |
| 2026-05-27 | -92.48 | $12.91 | 86921 |
| 2026-05-26 | -92.92 | $12.90 | 231706 |
| 2026-05-22 | -93.81 | $12.88 | 148037 |
| 2026-05-21 | -89.38 | $12.98 | 142618 |
| 2026-05-20 | -90.71 | $12.95 | 269400 |
| 2026-05-19 | -98.63 | $12.84 | 313400 |
| 2026-05-18 | -97.21 | $12.91 | 209820 |
| 2026-05-15 | -86.00 | $13.28 | 214500 |
| 2026-05-14 | -97.34 | $13.17 | 156400 |
| 2026-05-13 | -95.70 | $13.22 | 306614 |
| 2026-05-12 | -86.56 | $13.39 | 376200 |
| 2026-05-11 | -98.30 | $13.27 | 160400 |
| 2026-05-08 | -82.72 | $13.66 | 186611 |
| 2026-05-07 | -60.37 | $14.01 | 147900 |
| 2026-05-06 | -18.52 | $14.65 | 165223 |
| 2026-05-05 | -21.69 | $14.59 | 211548 |
| 2026-05-04 | -10.50 | $14.79 | 120700 |
| 2026-05-01 | -9.00 | $14.82 | 201940 |
| 2026-04-30 | -6.19 | $14.63 | 189000 |
| 2026-04-29 | -27.35 | $14.13 | 139900 |
| 2026-04-28 | -17.52 | $14.36 | 220306 |
| 2026-04-27 | -26.50 | $14.15 | 126000 |
| 2026-04-24 | -34.62 | $13.96 | 186209 |
| 2026-04-23 | -33.33 | $13.99 | 116241 |
| 2026-04-22 | -21.37 | $14.27 | 103200 |
| 2026-04-21 | -20.94 | $14.28 | 139000 |
| 2026-04-20 | -4.87 | $14.58 | 175300 |
| 2026-04-17 | -7.34 | $14.45 | 242300 |
| 2026-04-16 | -16.97 | $14.24 | 236615 |
| 2026-04-15 | -4.78 | $14.42 | 267300 |
| 2026-04-14 | -3.05 | $14.02 | 466800 |
| 2026-04-13 | -2.31 | $13.70 | 218634 |
| 2026-04-10 | -11.11 | $13.47 | 147043 |
| 2026-04-09 | -13.68 | $13.44 | 278037 |
| 2026-04-08 | -21.37 | $13.35 | 144800 |
| 2026-04-07 | -43.75 | $13.15 | 282805 |
| 2026-04-06 | -39.84 | $13.20 | 189762 |
| 2026-04-02 | -47.66 | $13.10 | 213800 |
| 2026-04-01 | -79.69 | $12.69 | 298841 |
| 2026-03-31 | -81.82 | $12.72 | 346000 |
| 2026-03-30 | -77.88 | $12.90 | 279600 |
| 2026-03-27 | -84.62 | $12.72 | 200935 |
| 2026-03-26 | -50.43 | $13.12 | 121934 |
| 2026-03-25 | -40.83 | $13.25 | 142010 |
| 2026-03-24 | -45.83 | $13.19 | 176227 |
| 2026-03-23 | -30.83 | $13.37 | 163000 |
| 2026-03-20 | -64.79 | $13.04 | 604200 |
| 2026-03-19 | -47.89 | $13.28 | 135007 |
| 2026-03-18 | -45.95 | $13.34 | 325200 |
| 2026-03-17 | -59.64 | $13.21 | 291400 |
| 2026-03-16 | -66.87 | $13.09 | 216217 |
| 2026-03-13 | -62.50 | $13.17 | 231117 |
| 2026-03-12 | -66.67 | $13.13 | 205700 |
| 2026-03-11 | -56.50 | $13.31 | 194021 |
| 2026-03-10 | -53.11 | $13.37 | 173834 |
| 2026-03-09 | -55.37 | $13.33 | 381840 |
| 2026-03-06 | -62.71 | $13.20 | 201246 |
| 2026-03-05 | -57.06 | $13.30 | 330240 |
| 2026-03-04 | -54.80 | $13.34 | 229635 |
| 2026-03-03 | -74.01 | $13.00 | 217500 |
| 2026-03-02 | -72.32 | $13.03 | 288600 |
| 2026-02-27 | -92.90 | $12.87 | 565558 |
| 2026-02-26 | -69.85 | $13.36 | 360700 |
| 2026-02-25 | -58.82 | $13.51 | 422104 |
| 2026-02-24 | -77.94 | $13.25 | 455916 |
| 2026-02-23 | -60.29 | $13.49 | 676929 |
| 2026-02-20 | -35.29 | $13.83 | 289800 |
| 2026-02-19 | -44.85 | $13.70 | 295800 |
| 2026-02-18 | -19.12 | $14.05 | 225000 |
| 2026-02-17 | -21.32 | $14.02 | 227101 |
| 2026-02-13 | -19.12 | $14.05 | 318500 |
| 2026-02-12 | -13.97 | $14.12 | 158840 |
| 2026-02-11 | -3.23 | $14.15 | 157344 |
| 2026-02-10 | -3.33 | $14.11 | 175133 |
| 2026-02-09 | -4.21 | $13.86 | 203100 |
| 2026-02-06 | -42.55 | $13.49 | 263150 |
| 2026-02-05 | -61.70 | $13.31 | 361300 |
| 2026-02-04 | -41.49 | $13.50 | 366900 |
| 2026-02-03 | -89.13 | $13.07 | 305818 |
| 2026-02-02 | -63.95 | $13.34 | 269711 |
| 2026-01-30 | -45.35 | $13.50 | 247600 |
| 2026-01-29 | -52.33 | $13.44 | 318118 |
| 2026-01-28 | -61.96 | $13.38 | 226300 |
| 2026-01-27 | -57.61 | $13.42 | 191601 |
| 2026-01-26 | -63.04 | $13.37 | 236500 |
| 2026-01-23 | -52.17 | $13.47 | 212423 |
| 2026-01-22 | -40.00 | $13.60 | 293602 |
| 2026-01-21 | -40.00 | $13.72 | 248118 |
| 2026-01-20 | -72.99 | $13.40 | 263704 |
| 2026-01-16 | -65.38 | $13.57 | 126710 |
| 2026-01-15 | -53.45 | $13.84 | 163400 |
| 2026-01-14 | -64.00 | $13.66 | 141539 |
| 2026-01-13 | -77.14 | $13.43 | 197508 |
| 2026-01-12 | -74.29 | $13.48 | 170341 |
| 2026-01-09 | -74.23 | $13.53 | 223900 |
| 2026-01-08 | -74.74 | $13.52 | 335641 |
| 2026-01-07 | -94.85 | $13.13 | 355629 |
| 2026-01-06 | -75.56 | $13.61 | 355200 |
| 2026-01-05 | -71.11 | $13.69 | 238324 |
| 2026-01-02 | -83.16 | $13.49 | 337600 |
| 2025-12-31 | -97.19 | $13.34 | 655441 |
| 2025-12-30 | -82.67 | $13.83 | 565432 |
| 2025-12-29 | -83.33 | $13.82 | 472500 |
| 2025-12-26 | -86.00 | $13.78 | 223358 |
| 2025-12-24 | -92.67 | $13.68 | 108203 |
| 2025-12-23 | -99.32 | $13.60 | 290046 |
| 2025-12-22 | -90.44 | $13.84 | 340100 |
| 2025-12-19 | -85.47 | $14.07 | 1.3M |
| 2025-12-18 | -63.25 | $14.33 | 438800 |
| 2025-12-17 | -54.70 | $14.43 | 533000 |
| 2025-12-16 | -33.33 | $14.68 | 377080 |
| 2025-12-15 | -42.74 | $14.57 | 461000 |
| 2025-12-12 | -57.27 | $14.40 | 401400 |
| 2025-12-11 | -49.57 | $14.49 | 304104 |
| 2025-12-10 | -23.08 | $14.80 | 392625 |
| 2025-12-09 | -15.38 | $14.89 | 211500 |
| 2025-12-08 | -28.21 | $14.74 | 172243 |
| 2025-12-05 | -22.22 | $14.81 | 112800 |
| 2025-12-04 | -21.37 | $14.82 | 184532 |
| 2025-12-03 | -2.02 | $14.87 | 124043 |
| 2025-12-02 | -24.74 | $14.63 | 136200 |
| 2025-12-01 | -24.74 | $14.63 | 165839 |
| 2025-11-28 | 0.00 | $14.82 | 43600 |
| 2025-11-26 | -13.04 | $14.70 | 127700 |
| 2025-11-25 | -23.60 | $14.58 | 155903 |
| 2025-11-24 | -59.78 | $14.27 | 212500 |
| 2025-11-21 | -59.78 | $14.27 | 299300 |
| 2025-11-20 | -100.00 | $13.90 | 205722 |
| 2025-11-19 | -89.02 | $14.09 | 241400 |
| 2025-11-18 | -69.32 | $14.21 | 199900 |
| 2025-11-17 | -66.67 | $14.14 | 185311 |
| 2025-11-14 | -36.84 | $14.40 | 171700 |
| 2025-11-13 | -26.98 | $14.48 | 452371 |
| 2025-11-12 | -21.17 | $14.53 | 98114 |
| 2025-11-11 | -31.39 | $14.39 | 160535 |
| 2025-11-10 | -39.42 | $14.28 | 189649 |
| 2025-11-07 | -41.73 | $14.24 | 140601 |
| 2025-11-06 | -41.57 | $14.13 | 282400 |
| 2025-11-05 | -36.14 | $14.22 | 487000 |
| 2025-11-04 | -28.31 | $14.35 | 565600 |
| 2025-11-03 | -14.46 | $14.58 | 215000 |
| 2025-10-31 | -22.89 | $14.44 | 199244 |
| 2025-10-30 | -25.30 | $14.40 | 235000 |
| 2025-10-29 | -22.29 | $14.45 | 195300 |
| 2025-10-28 | -7.23 | $14.70 | 246600 |
| 2025-10-27 | -0.71 | $14.56 | 228600 |
| 2025-10-24 | -17.02 | $14.33 | 474214 |
| 2025-10-23 | -30.46 | $14.21 | 158348 |
| 2025-10-22 | -38.71 | $14.11 | 265900 |
| 2025-10-21 | -47.31 | $14.04 | 191712 |
| 2025-10-20 | -63.64 | $13.80 | 156200 |
| 2025-10-17 | -69.27 | $13.75 | 204900 |
| 2025-10-16 | -80.51 | $13.54 | 219748 |
| 2025-10-15 | -62.76 | $13.89 | 193121 |
| 2025-10-14 | -65.82 | $13.83 | 203642 |
| 2025-10-13 | -71.43 | $13.72 | 230003 |
| 2025-10-10 | -92.49 | $13.32 | 371800 |
| 2025-10-09 | -95.02 | $13.31 | 483819 |
| 2025-10-08 | -91.67 | $13.66 | 207512 |
| 2025-10-07 | -93.15 | $13.63 | 352409 |
| 2025-10-06 | -94.19 | $13.70 | 235100 |
| 2025-10-03 | -81.20 | $14.03 | 310911 |
| 2025-10-02 | -79.77 | $14.09 | 367140 |
| 2025-10-01 | -95.42 | $13.68 | 407300 |
| 2025-09-30 | -95.20 | $13.80 | 356800 |
| 2025-09-29 | -97.41 | $14.30 | 536200 |
| 2025-09-26 | -98.81 | $14.52 | 153340 |
| 2025-09-25 | -100.00 | $14.55 | 229725 |
| 2025-09-24 | -96.32 | $14.61 | 247600 |
| 2025-09-23 | -95.86 | $14.79 | 199300 |
| 2025-09-22 | -97.24 | $14.77 | 118536 |
| 2025-09-19 | -79.31 | $15.03 | 363100 |
| 2025-09-18 | -77.93 | $15.05 | 175700 |
| 2025-09-17 | -86.21 | $14.93 | 253266 |
| 2025-09-16 | -94.56 | $14.81 | 197845 |
| 2025-09-15 | -97.12 | $14.85 | 463400 |
| 2025-09-12 | -82.57 | $15.34 | 235309 |
| 2025-09-11 | -76.36 | $15.41 | 248600 |
| 2025-09-10 | -59.84 | $15.64 | 677318 |
| 2025-09-09 | -96.77 | $15.77 | 90700 |
| 2025-09-08 | -72.58 | $15.92 | 113731 |
| 2025-09-05 | -66.13 | $15.96 | 87438 |
| 2025-09-04 | -58.06 | $16.01 | 109908 |
| 2025-09-03 | -87.10 | $15.83 | 88019 |
| 2025-09-02 | -84.62 | $15.85 | 103000 |
| 2025-08-29 | -64.62 | $15.98 | 93617 |
| 2025-08-28 | -83.08 | $15.86 | 72600 |
| 2025-08-27 | -80.00 | $15.91 | 156400 |
| 2025-08-26 | -92.52 | $15.85 | 59700 |
| 2025-08-25 | -95.50 | $15.83 | 99830 |
| 2025-08-22 | -78.03 | $16.08 | 98200 |
| 2025-08-21 | -92.42 | $15.89 | 107000 |
| 2025-08-20 | -84.85 | $15.99 | 96636 |
| 2025-08-19 | -80.30 | $16.05 | 111600 |
| 2025-08-18 | -75.76 | $16.11 | 85100 |
| 2025-08-15 | -78.79 | $16.07 | 110632 |
| 2025-08-14 | -74.66 | $16.16 | 122441 |
| 2025-08-13 | -65.54 | $16.30 | 74600 |
| 2025-08-12 | -69.59 | $16.24 | 107300 |
| 2025-08-11 | -83.11 | $16.04 | 122909 |
| 2025-08-08 | -68.92 | $16.25 | 93407 |
| 2025-08-07 | -83.78 | $16.03 | 119902 |
| 2025-08-06 | -81.76 | $16.06 | 187536 |
| 2025-08-05 | -97.79 | $15.94 | 239700 |
| 2025-08-04 | -97.04 | $15.96 | 126107 |
| 2025-08-01 | -92.31 | $16.19 | 155913 |
| 2025-07-31 | -94.79 | $16.36 | 144500 |
| 2025-07-30 | -71.17 | $16.48 | 140948 |
| 2025-07-29 | -63.72 | $16.55 | 120509 |
| 2025-07-28 | -36.72 | $16.80 | 142100 |
| 2025-07-25 | -29.69 | $16.89 | 111849 |
| 2025-07-24 | -26.56 | $16.93 | 151904 |
| 2025-07-23 | -20.31 | $17.01 | 120400 |
| 2025-07-22 | -30.47 | $16.88 | 125700 |
| 2025-07-21 | -31.25 | $16.87 | 128000 |
| 2025-07-18 | -19.53 | $17.02 | 107700 |
| 2025-07-17 | -11.72 | $17.12 | 229535 |
| 2025-07-16 | -5.93 | $17.10 | 168000 |
| 2025-07-15 | -23.73 | $16.89 | 202247 |
| 2025-07-14 | -16.10 | $16.98 | 192100 |
| 2025-07-11 | -5.98 | $17.09 | 194200 |
| 2025-07-10 | -3.77 | $17.01 | 216521 |
| 2025-07-09 | -6.98 | $16.79 | 103247 |
| 2025-07-08 | -25.58 | $16.63 | 132300 |
| 2025-07-07 | -39.53 | $16.51 | 107308 |
| 2025-07-03 | -21.98 | $16.65 | 133840 |
| 2025-07-02 | -45.26 | $16.42 | 182527 |
| 2025-07-01 | -60.00 | $16.28 | 159201 |
| 2025-06-30 | -69.47 | $16.19 | 284900 |
| 2025-06-27 | -47.37 | $16.40 | 262033 |
| 2025-06-26 | -27.37 | $16.59 | 109800 |
| 2025-06-25 | -57.89 | $16.30 | 216318 |
| 2025-06-24 | -36.97 | $16.41 | 183721 |
| 2025-06-23 | -47.18 | $16.18 | 314500 |
| 2025-06-20 | -13.38 | $16.66 | 1.4M |
| 2025-06-18 | -16.20 | $16.62 | 369845 |
| 2025-06-17 | -17.54 | $16.37 | 222609 |
| 2025-06-16 | -23.68 | $16.30 | 422611 |
| 2025-06-13 | -29.73 | $16.21 | 178300 |
| 2025-06-12 | -22.52 | $16.29 | 121400 |
| 2025-06-11 | -24.58 | $16.25 | 136536 |
| 2025-06-10 | -5.34 | $16.34 | 88115 |
| 2025-06-09 | -14.50 | $16.22 | 157100 |
| 2025-06-06 | -17.61 | $16.13 | 141400 |
| 2025-06-05 | -18.82 | $16.09 | 168528 |
| 2025-06-04 | -22.35 | $16.03 | 164229 |
| 2025-06-03 | -23.53 | $16.01 | 293411 |
| 2025-06-02 | -24.71 | $15.99 | 228900 |
| 2025-05-30 | -9.41 | $16.25 | 140416 |
| 2025-05-29 | -15.29 | $16.15 | 306800 |
| 2025-05-28 | -8.84 | $16.05 | 115823 |
| 2025-05-27 | -16.33 | $15.94 | 152321 |
| 2025-05-23 | -36.05 | $15.65 | 166121 |
| 2025-05-22 | -42.86 | $15.55 | 189548 |
| 2025-05-21 | -30.61 | $15.73 | 135818 |
| 2025-05-20 | -10.20 | $16.03 | 171500 |
| 2025-05-19 | -8.22 | $16.05 | 147117 |
| 2025-05-16 | -18.49 | $15.90 | 196002 |
| 2025-05-15 | -38.36 | $15.61 | 180700 |
| 2025-05-14 | -49.32 | $15.45 | 177200 |
| 2025-05-13 | -55.48 | $15.36 | 375600 |
| 2025-05-12 | -53.13 | $15.32 | 223700 |
| 2025-05-09 | -67.35 | $14.85 | 205649 |
| 2025-05-08 | -64.29 | $14.91 | 572029 |
| 2025-05-07 | -31.12 | $15.56 | 533300 |
| 2025-05-06 | -21.43 | $15.75 | 120800 |
| 2025-05-05 | -23.98 | $15.70 | 141237 |
| 2025-05-02 | -34.70 | $15.96 | 180200 |
| 2025-05-01 | -47.92 | $15.71 | 185000 |
| 2025-04-30 | -49.16 | $15.72 | 137200 |
| 2025-04-29 | -47.14 | $15.78 | 172437 |
| 2025-04-28 | -43.10 | $15.90 | 212032 |
| 2025-04-25 | -48.34 | $15.92 | 218400 |
| 2025-04-24 | -53.25 | $15.79 | 258431 |
| 2025-04-23 | -59.47 | $15.58 | 205728 |
| 2025-04-22 | -64.20 | $15.42 | 201237 |
| 2025-04-21 | -76.92 | $14.99 | 162000 |
| 2025-04-17 | -71.30 | $15.18 | 280109 |
| 2025-04-16 | -77.51 | $14.97 | 361600 |
| 2025-04-15 | -75.15 | $15.05 | 341000 |
| 2025-04-14 | -84.02 | $14.75 | 268800 |
| 2025-04-11 | -86.98 | $14.65 | 322295 |
| 2025-04-10 | -89.30 | $14.67 | 248300 |
| 2025-04-09 | -70.03 | $15.30 | 552800 |
| 2025-04-08 | -88.69 | $14.69 | 706500 |
| 2025-04-07 | -76.15 | $15.10 | 644516 |
| 2025-04-04 | -88.00 | $15.83 | 787710 |
| 2025-04-03 | -65.48 | $17.04 | 254500 |
| 2025-04-02 | -64.29 | $17.05 | 197866 |
| 2025-04-01 | -61.90 | $17.07 | 114100 |
| 2025-03-31 | -72.62 | $16.98 | 292444 |
| 2025-03-28 | -50.88 | $17.30 | 370000 |
| 2025-03-27 | -37.14 | $17.46 | 187451 |
| 2025-03-26 | -52.63 | $17.38 | 251634 |
| 2025-03-25 | -77.78 | $17.24 | 307700 |
| 2025-03-24 | -83.84 | $17.18 | 257930 |
| 2025-03-21 | -75.76 | $17.26 | 237600 |
| 2025-03-20 | -67.68 | $17.34 | 312718 |
| 2025-03-19 | -71.72 | $17.30 | 274832 |
| 2025-03-18 | -72.73 | $17.29 | 184544 |
| 2025-03-17 | -67.68 | $17.34 | 475625 |
| 2025-03-14 | -66.67 | $17.35 | 218900 |
| 2025-03-13 | -83.84 | $17.18 | 165300 |
| 2025-03-12 | -86.87 | $17.15 | 263623 |
| 2025-03-11 | -78.79 | $17.23 | 273503 |
| 2025-03-10 | -76.77 | $17.25 | 210600 |
| 2025-03-07 | -76.77 | $17.25 | 259700 |
| 2025-03-06 | -92.93 | $17.09 | 229900 |
| 2025-03-05 | -88.76 | $17.22 | 236141 |
| 2025-03-04 | -88.89 | $17.29 | 188518 |
| 2025-03-03 | -67.78 | $17.40 | 358300 |
| 2025-02-28 | -47.78 | $17.58 | 248000 |
| 2025-02-27 | -61.05 | $17.43 | 439021 |
| 2025-02-26 | -24.75 | $17.76 | 397399 |
| 2025-02-25 | -15.91 | $17.74 | 541300 |
| 2025-02-24 | -46.59 | $17.47 | 359737 |
| 2025-02-21 | -17.48 | $17.70 | 126418 |
| 2025-02-20 | -1.83 | $17.81 | 295106 |
| 2025-02-19 | -2.06 | $17.69 | 240500 |
| 2025-02-18 | -2.33 | $17.58 | 244200 |
| 2025-02-14 | -9.41 | $17.50 | 257436 |
| 2025-02-13 | -2.61 | $17.46 | 187500 |
| 2025-02-12 | -10.08 | $17.33 | 182139 |
| 2025-02-11 | -3.20 | $17.41 | 206044 |
| 2025-02-10 | -5.22 | $17.29 | 170704 |
| 2025-02-07 | -5.22 | $17.29 | 115523 |
| 2025-02-06 | -9.57 | $17.24 | 110400 |
| 2025-02-05 | -4.35 | $17.30 | 200040 |
| 2025-02-04 | -6.09 | $17.28 | 111439 |
| 2025-02-03 | -2.61 | $17.32 | 275124 |
| 2025-01-31 | -9.57 | $17.24 | 204200 |
| 2025-01-30 | -6.09 | $17.28 | 229000 |
| 2025-01-29 | -26.09 | $17.05 | 180611 |
| 2025-01-28 | -10.43 | $17.23 | 211249 |
| 2025-01-27 | -4.35 | $17.30 | 580825 |
| 2025-01-24 | -6.06 | $17.13 | 316000 |
| 2025-01-23 | -22.11 | $16.94 | 213300 |
| 2025-01-22 | -34.74 | $16.82 | 169900 |
| 2025-01-21 | -20.00 | $16.96 | 329400 |
| 2025-01-17 | -30.21 | $16.87 | 234427 |
| 2025-01-16 | -37.00 | $16.83 | 321747 |
| 2025-01-15 | -85.47 | $16.37 | 320705 |
| 2025-01-14 | -91.45 | $16.30 | 487500 |
| 2025-01-13 | -97.39 | $16.25 | 417900 |
| 2025-01-10 | -93.75 | $16.32 | 318700 |
| 2025-01-08 | -83.04 | $16.44 | 513835 |
| 2025-01-07 | -97.12 | $16.41 | 399522 |
| 2025-01-06 | -78.26 | $16.70 | 296800 |
| 2025-01-03 | -61.96 | $16.85 | 241633 |
| 2025-01-02 | -73.91 | $16.74 | 206321 |
| 2024-12-31 | -69.57 | $16.78 | 496600 |
| 2024-12-30 | -78.38 | $16.91 | 317231 |
| 2024-12-27 | -58.11 | $17.06 | 177010 |
| 2024-12-26 | -52.70 | $17.10 | 290100 |
| 2024-12-24 | -59.46 | $17.05 | 144322 |
| 2024-12-23 | -86.49 | $16.85 | 195800 |
| 2024-12-20 | -78.38 | $16.91 | 306200 |
| 2024-12-19 | -89.19 | $16.83 | 479800 |
| 2024-12-18 | -97.26 | $16.78 | 581900 |
| 2024-12-17 | -78.18 | $17.06 | 237000 |
| 2024-12-16 | -61.82 | $17.15 | 538000 |
| 2024-12-13 | -32.73 | $17.31 | 401300 |
| 2024-12-12 | -54.55 | $17.19 | 228249 |
| 2024-12-11 | -43.64 | $17.25 | 294700 |
| 2024-12-10 | -35.71 | $17.24 | 285700 |
| 2024-12-09 | -34.29 | $17.25 | 305619 |
| 2024-12-06 | -37.14 | $17.23 | 302000 |
| 2024-12-05 | -42.86 | $17.19 | 220641 |
| 2024-12-04 | -51.43 | $17.13 | 265789 |
| 2024-12-03 | -32.86 | $17.26 | 206609 |
| 2024-12-02 | -14.29 | $17.39 | 695960 |
| 2024-11-29 | -17.39 | $17.30 | 246500 |
| 2024-11-27 | -22.39 | $17.25 | 277400 |
| 2024-11-26 | -20.63 | $17.23 | 373225 |
| 2024-11-25 | -25.40 | $17.20 | 544078 |
| 2024-11-22 | -46.43 | $17.03 | 238000 |
| 2024-11-21 | -60.71 | $16.95 | 230037 |
| 2024-11-20 | -52.63 | $16.99 | 122732 |
| 2024-11-19 | -43.86 | $17.04 | 110200 |
| 2024-11-18 | -17.54 | $17.19 | 201400 |
| 2024-11-15 | -53.52 | $17.05 | 186601 |
| 2024-11-14 | -29.58 | $17.22 | 250900 |
| 2024-11-13 | -54.43 | $17.08 | 270846 |
| 2024-11-12 | -73.47 | $16.98 | 219334 |
| 2024-11-11 | -87.76 | $16.84 | 83927 |
| 2024-11-08 | -63.27 | $17.08 | 79700 |
| 2024-11-07 | -63.27 | $17.08 | 89100 |
| 2024-11-06 | -56.48 | $17.19 | 94700 |
| 2024-11-05 | -70.37 | $17.04 | 109104 |
| 2024-11-04 | -88.89 | $16.84 | 214731 |
| 2024-11-01 | -85.19 | $16.88 | 272020 |
| 2024-10-31 | -90.74 | $16.82 | 111629 |
| 2024-10-30 | -71.30 | $17.03 | 100723 |
| 2024-10-29 | -70.37 | $17.04 | 107200 |
| 2024-10-28 | -56.48 | $17.19 | 170722 |
| 2024-10-25 | -64.81 | $17.10 | 196500 |
| 2024-10-24 | -81.45 | $16.95 | 133213 |
| 2024-10-23 | -82.79 | $16.97 | 116711 |
| 2024-10-22 | -91.38 | $16.92 | 236700 |
| 2024-10-21 | -77.89 | $17.24 | 170000 |
| 2024-10-18 | -65.26 | $17.36 | 88525 |
| 2024-10-17 | -69.47 | $17.32 | 67745 |
| 2024-10-16 | -49.48 | $17.52 | 73100 |
| 2024-10-15 | -50.52 | $17.51 | 31400 |
| 2024-10-14 | -59.79 | $17.42 | 21926 |
| 2024-10-11 | -48.45 | $17.53 | 43138 |
| 2024-10-10 | -41.24 | $17.60 | 65600 |
| 2024-10-09 | -38.14 | $17.63 | 83100 |
| 2024-10-08 | -61.86 | $17.40 | 54200 |
| 2024-10-07 | -63.92 | $17.38 | 43900 |
| 2024-10-04 | -78.35 | $17.24 | 48400 |
| 2024-10-03 | -93.81 | $17.09 | 49400 |
| 2024-10-02 | -88.37 | $17.24 | 76500 |
| 2024-10-01 | -100.00 | $17.17 | 82441 |
| 2024-09-30 | -78.38 | $17.42 | 41849 |
| 2024-09-27 | -24.32 | $17.82 | 48400 |
| 2024-09-26 | -32.43 | $17.76 | 51340 |
| 2024-09-25 | -47.30 | $17.65 | 74900 |
| 2024-09-24 | -40.54 | $17.70 | 26416 |
| 2024-09-23 | -37.84 | $17.72 | 42030 |
| 2024-09-20 | -45.95 | $17.66 | 39249 |
| 2024-09-19 | -13.41 | $17.89 | 56400 |
| 2024-09-18 | -3.96 | $17.92 | 63500 |
| 2024-09-17 | -7.84 | $17.87 | 36300 |
| 2024-09-16 | -9.80 | $17.85 | 78547 |
| 2024-09-13 | -8.91 | $17.85 | 110413 |
| 2024-09-12 | -17.82 | $17.76 | 101600 |
| 2024-09-11 | -15.63 | $17.70 | 63825 |
| 2024-09-10 | -22.46 | $17.54 | 24507 |
| 2024-09-09 | -37.93 | $17.30 | 77600 |
| 2024-09-06 | -35.17 | $17.34 | 54600 |
| 2024-09-05 | -21.38 | $17.54 | 29400 |
| 2024-09-04 | -18.62 | $17.58 | 41400 |
| 2024-09-03 | -11.72 | $17.68 | 47200 |
| 2024-08-30 | -3.50 | $17.78 | 52100 |
| 2024-08-29 | -8.39 | $17.71 | 140800 |
| 2024-08-28 | -20.98 | $17.53 | 69500 |
| 2024-08-27 | -17.48 | $17.58 | 78500 |
| 2024-08-26 | -22.38 | $17.51 | 111735 |
| 2024-08-23 | -8.59 | $17.57 | 95500 |
| 2024-08-22 | -35.71 | $17.30 | 54115 |
| 2024-08-21 | -39.29 | $17.25 | 74000 |
| 2024-08-20 | -52.86 | $17.06 | 59327 |
| 2024-08-19 | -50.00 | $17.10 | 62527 |
| 2024-08-16 | -57.14 | $17.00 | 97327 |
| 2024-08-15 | -46.43 | $17.15 | 84019 |
| 2024-08-14 | -63.95 | $16.93 | 51600 |
| 2024-08-13 | -76.88 | $16.77 | 161600 |
| 2024-08-12 | -96.88 | $16.45 | 102900 |
| 2024-08-09 | -62.70 | $17.21 | 48920 |
| 2024-08-08 | -62.70 | $17.21 | 34018 |
| 2024-08-07 | -64.29 | $17.19 | 68824 |
| 2024-08-06 | -66.67 | $17.16 | 103200 |
| 2024-08-05 | -85.58 | $17.11 | 42600 |
| 2024-08-02 | -91.00 | $17.09 | 40031 |
| 2024-08-01 | -70.00 | $17.30 | 104900 |
| 2024-07-31 | -98.75 | $17.21 | 62130 |
| 2024-07-30 | -64.10 | $17.50 | 53900 |
| 2024-07-29 | -91.03 | $17.29 | 69532 |
| 2024-07-26 | -52.56 | $17.59 | 42700 |
| 2024-07-25 | -37.18 | $17.71 | 83800 |
| 2024-07-24 | -52.56 | $17.59 | 62333 |
| 2024-07-23 | -51.28 | $17.60 | 48102 |
| 2024-07-22 | -38.46 | $17.70 | 22939 |
| 2024-07-19 | -57.69 | $17.55 | 27238 |
| 2024-07-18 | -51.28 | $17.60 | 24304 |
| 2024-07-17 | -25.64 | $17.80 | 58700 |
| 2024-07-16 | -51.32 | $17.59 | 34208 |
| 2024-07-15 | -28.95 | $17.76 | 35400 |
| 2024-07-12 | -36.84 | $17.70 | 25700 |
| 2024-07-11 | -59.21 | $17.53 | 39200 |
| 2024-07-10 | -57.89 | $17.54 | 46312 |
| 2024-07-09 | -68.35 | $17.47 | 25103 |
| 2024-07-08 | -72.29 | $17.45 | 27414 |
| 2024-07-05 | -57.83 | $17.57 | 16900 |
| 2024-07-03 | -33.73 | $17.77 | 22818 |
| 2024-07-02 | -31.33 | $17.79 | 26308 |
| 2024-07-01 | -77.11 | $17.41 | 21600 |
| 2024-06-28 | -78.31 | $17.40 | 39600 |
| 2024-06-27 | -32.89 | $17.80 | 45730 |
| 2024-06-26 | -47.56 | $17.66 | 63944 |
| 2024-06-25 | -50.00 | $17.64 | 51000 |
| 2024-06-24 | -34.15 | $17.77 | 18700 |
| 2024-06-21 | -65.85 | $17.51 | 47800 |
| 2024-06-20 | -60.98 | $17.55 | 70549 |
| 2024-06-18 | -58.54 | $17.57 | 48344 |
| 2024-06-17 | -75.61 | $17.43 | 33500 |
| 2024-06-14 | -34.88 | $17.75 | 55232 |
| 2024-06-13 | -30.23 | $17.79 | 52900 |
| 2024-06-12 | -31.40 | $17.78 | 52501 |
| 2024-06-11 | -41.86 | $17.69 | 33800 |
| 2024-06-10 | -34.88 | $17.75 | 37200 |
| 2024-06-07 | -8.14 | $17.98 | 36600 |
| 2024-06-06 | -10.47 | $17.96 | 69500 |
| 2024-06-05 | -12.82 | $17.87 | 57100 |
| 2024-06-04 | -14.10 | $17.86 | 51706 |
| 2024-06-03 | -20.27 | $17.78 | 61629 |
| 2024-05-31 | -29.73 | $17.71 | 25723 |
| 2024-05-30 | -39.19 | $17.64 | 42700 |
| 2024-05-29 | -74.32 | $17.38 | 91824 |
| 2024-05-28 | -85.14 | $17.30 | 123000 |
| 2024-05-24 | -47.30 | $17.58 | 43100 |
| 2024-05-23 | -44.59 | $17.60 | 27100 |
| 2024-05-22 | -21.62 | $17.77 | 56846 |
| 2024-05-21 | -24.32 | $17.75 | 82527 |
| 2024-05-20 | -24.66 | $17.74 | 63130 |
| 2024-05-17 | -93.42 | $17.24 | 95200 |
| 2024-05-16 | -63.64 | $17.50 | 77003 |
| 2024-05-15 | -63.64 | $17.50 | 29600 |
| 2024-05-14 | -55.84 | $17.56 | 58211 |
| 2024-05-13 | -62.03 | $17.50 | 54748 |
| 2024-05-10 | -69.62 | $17.44 | 97412 |
| 2024-05-09 | -48.10 | $17.61 | 108800 |
| 2024-05-08 | -45.63 | $17.52 | 34535 |
| 2024-05-07 | -43.69 | $17.54 | 43647 |
| 2024-05-06 | -41.75 | $17.56 | 83300 |
| 2024-05-03 | -43.69 | $17.54 | 16600 |
| 2024-05-02 | -43.69 | $17.54 | 37500 |
| 2024-05-01 | -48.54 | $17.49 | 25606 |
| 2024-04-30 | -61.95 | $17.39 | 48917 |
| 2024-04-29 | -52.21 | $17.50 | 50100 |
| 2024-04-26 | -54.39 | $17.48 | 44831 |
| 2024-04-25 | -71.93 | $17.28 | 36320 |
| 2024-04-24 | -64.04 | $17.37 | 44900 |
| 2024-04-23 | -48.25 | $17.55 | 45800 |
| 2024-04-22 | -33.33 | $17.72 | 62000 |
| 2024-04-19 | -17.54 | $17.90 | 34900 |
| 2024-04-18 | -40.35 | $17.64 | 23200 |
| 2024-04-17 | -63.16 | $17.38 | 35200 |
| 2024-04-16 | -58.77 | $17.43 | 28123 |
| 2024-04-15 | -65.79 | $17.35 | 32546 |
| 2024-04-12 | -56.14 | $17.46 | 15040 |
| 2024-04-11 | -57.33 | $17.24 | 60715 |
| 2024-04-10 | -72.00 | $17.02 | 67648 |
| 2024-04-09 | -34.12 | $17.52 | 32924 |
| 2024-04-08 | -20.59 | $17.75 | 28500 |
| 2024-04-05 | -25.00 | $17.67 | 47300 |
| 2024-04-04 | -15.70 | $17.83 | 59700 |
| 2024-04-03 | -14.21 | $17.83 | 47923 |
| 2024-04-02 | -11.06 | $17.88 | 42500 |
| 2024-04-01 | -13.07 | $17.84 | 38205 |
| 2024-03-28 | -1.90 | $18.06 | 139800 |
| 2024-03-27 | -44.29 | $17.17 | 47100 |
| 2024-03-26 | -25.24 | $17.57 | 24636 |
| 2024-03-25 | -17.14 | $17.74 | 44500 |
| 2024-03-22 | -10.00 | $17.89 | 44000 |
| 2024-03-21 | -6.67 | $17.96 | 101321 |
| 2024-03-20 | -8.87 | $17.85 | 49900 |
| 2024-03-19 | -17.24 | $17.68 | 34421 |
| 2024-03-18 | -41.87 | $17.18 | 27600 |
| 2024-03-15 | -38.42 | $17.25 | 95040 |
| 2024-03-14 | -20.51 | $17.55 | 91500 |
| 2024-03-13 | -48.21 | $17.01 | 33400 |
| 2024-03-12 | -58.46 | $16.81 | 119246 |
| 2024-03-11 | -45.64 | $17.06 | 86800 |
| 2024-03-08 | -73.33 | $16.52 | 32502 |
| 2024-03-07 | -64.10 | $16.70 | 39700 |
| 2024-03-06 | -77.95 | $16.43 | 67439 |
| 2024-03-05 | -94.36 | $16.11 | 61332 |
| 2024-03-04 | -73.33 | $16.52 | 76827 |
| 2024-03-01 | -59.49 | $16.79 | 171943 |
| 2024-02-29 | -58.76 | $16.81 | 71326 |
| 2024-02-28 | -68.56 | $16.62 | 142907 |
| 2024-02-27 | -61.86 | $16.75 | 87300 |
| 2024-02-26 | -76.41 | $16.47 | 81209 |
| 2024-02-23 | -90.18 | $16.95 | 25031 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.13
2026-08-10
Close Price
$12.61
Vol: 98869Average Directional Index - Detailed Analysis
Minimum
4.30
Average
20.40
Maximum
49.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.13 | $12.61 | 98869 |
| 2026-08-07 | 10.30 | $12.82 | 188000 |
| 2026-08-06 | 10.42 | $12.53 | 144625 |
| 2026-08-05 | 10.70 | $12.50 | 188200 |
| 2026-08-04 | 11.21 | $12.73 | 189600 |
| 2026-08-03 | 11.72 | $12.46 | 127041 |
| 2026-07-31 | 11.85 | $12.12 | 258700 |
| 2026-07-30 | 11.64 | $12.19 | 369122 |
| 2026-07-29 | 11.69 | $12.34 | 238439 |
| 2026-07-28 | 11.79 | $12.64 | 258929 |
| 2026-07-27 | 12.39 | $12.45 | 258442 |
| 2026-07-24 | 12.80 | $12.13 | 224316 |
| 2026-07-23 | 12.65 | $12.11 | 356613 |
| 2026-07-22 | 12.62 | $12.50 | 166100 |
| 2026-07-21 | 13.28 | $12.65 | 93700 |
| 2026-07-20 | 13.52 | $12.61 | 152710 |
| 2026-07-17 | 13.84 | $12.69 | 146702 |
| 2026-07-16 | 13.91 | $12.99 | 253212 |
| 2026-07-15 | 14.28 | $12.79 | 94953 |
| 2026-07-14 | 14.52 | $12.81 | 61300 |
| 2026-07-13 | 15.05 | $12.75 | 113100 |
| 2026-07-10 | 15.61 | $12.88 | 174500 |
| 2026-07-09 | 16.20 | $12.64 | 129146 |
| 2026-07-08 | 16.83 | $12.68 | 134100 |
| 2026-07-07 | 17.56 | $12.61 | 92832 |
| 2026-07-06 | 18.35 | $12.61 | 99008 |
| 2026-07-02 | 19.21 | $12.68 | 76800 |
| 2026-07-01 | 20.19 | $12.68 | 149732 |
| 2026-06-30 | 20.93 | $12.42 | 229801 |
| 2026-06-29 | 21.71 | $13.00 | 135600 |
| 2026-06-26 | 22.70 | $12.74 | 174700 |
| 2026-06-25 | 23.45 | $12.43 | 186233 |
| 2026-06-24 | 23.65 | $12.22 | 650300 |
| 2026-06-23 | 23.86 | $12.22 | 139600 |
| 2026-06-22 | 23.06 | $12.08 | 462846 |
| 2026-06-18 | 22.21 | $12.23 | 480237 |
| 2026-06-17 | 21.47 | $12.26 | 266742 |
| 2026-06-16 | 20.82 | $12.57 | 175500 |
| 2026-06-15 | 20.49 | $12.36 | 261434 |
| 2026-06-12 | 20.14 | $12.77 | 207049 |
| 2026-06-11 | 19.97 | $12.78 | 137228 |
| 2026-06-10 | 20.15 | $12.85 | 112938 |
| 2026-06-09 | 20.49 | $12.88 | 261400 |
| 2026-06-08 | 20.43 | $12.60 | 160800 |
| 2026-06-05 | 19.98 | $12.77 | 137900 |
| 2026-06-04 | 19.73 | $12.96 | 138142 |
| 2026-06-03 | 19.53 | $12.69 | 212543 |
| 2026-06-02 | 19.32 | $13.26 | 225100 |
| 2026-06-01 | 20.08 | $13.41 | 234907 |
| 2026-05-29 | 20.82 | $13.06 | 399000 |
| 2026-05-28 | 21.02 | $12.98 | 133700 |
| 2026-05-27 | 21.03 | $12.91 | 86921 |
| 2026-05-26 | 20.84 | $12.90 | 231706 |
| 2026-05-22 | 20.63 | $12.88 | 148037 |
| 2026-05-21 | 20.22 | $12.98 | 142618 |
| 2026-05-20 | 19.82 | $12.95 | 269400 |
| 2026-05-19 | 19.40 | $12.84 | 313400 |
| 2026-05-18 | 19.05 | $12.91 | 209820 |
| 2026-05-15 | 18.74 | $13.28 | 214500 |
| 2026-05-14 | 18.59 | $13.17 | 156400 |
| 2026-05-13 | 18.60 | $13.22 | 306614 |
| 2026-05-12 | 18.71 | $13.39 | 376200 |
| 2026-05-11 | 18.74 | $13.27 | 160400 |
| 2026-05-08 | 18.90 | $13.66 | 186611 |
| 2026-05-07 | 19.46 | $14.01 | 147900 |
| 2026-05-06 | 20.30 | $14.65 | 165223 |
| 2026-05-05 | 20.18 | $14.59 | 211548 |
| 2026-05-04 | 20.10 | $14.79 | 120700 |
| 2026-05-01 | 19.46 | $14.82 | 201940 |
| 2026-04-30 | 18.79 | $14.63 | 189000 |
| 2026-04-29 | 18.37 | $14.13 | 139900 |
| 2026-04-28 | 18.47 | $14.36 | 220306 |
| 2026-04-27 | 18.34 | $14.15 | 126000 |
| 2026-04-24 | 18.30 | $13.96 | 186209 |
| 2026-04-23 | 18.31 | $13.99 | 116241 |
| 2026-04-22 | 18.15 | $14.27 | 103200 |
| 2026-04-21 | 17.54 | $14.28 | 139000 |
| 2026-04-20 | 16.65 | $14.58 | 175300 |
| 2026-04-17 | 15.46 | $14.45 | 242300 |
| 2026-04-16 | 14.29 | $14.24 | 236615 |
| 2026-04-15 | 13.07 | $14.42 | 267300 |
| 2026-04-14 | 11.87 | $14.02 | 466800 |
| 2026-04-13 | 11.12 | $13.70 | 218634 |
| 2026-04-10 | 10.81 | $13.47 | 147043 |
| 2026-04-09 | 10.77 | $13.44 | 278037 |
| 2026-04-08 | 10.84 | $13.35 | 144800 |
| 2026-04-07 | 10.78 | $13.15 | 282805 |
| 2026-04-06 | 10.98 | $13.20 | 189762 |
| 2026-04-02 | 11.03 | $13.10 | 213800 |
| 2026-04-01 | 11.40 | $12.69 | 298841 |
| 2026-03-31 | 11.51 | $12.72 | 346000 |
| 2026-03-30 | 11.75 | $12.90 | 279600 |
| 2026-03-27 | 12.31 | $12.72 | 200935 |
| 2026-03-26 | 12.96 | $13.12 | 121934 |
| 2026-03-25 | 12.86 | $13.25 | 142010 |
| 2026-03-24 | 12.61 | $13.19 | 176227 |
| 2026-03-23 | 12.49 | $13.37 | 163000 |
| 2026-03-20 | 12.35 | $13.04 | 604200 |
| 2026-03-19 | 12.15 | $13.28 | 135007 |
| 2026-03-18 | 12.07 | $13.34 | 325200 |
| 2026-03-17 | 11.98 | $13.21 | 291400 |
| 2026-03-16 | 12.16 | $13.09 | 216217 |
| 2026-03-13 | 12.68 | $13.17 | 231117 |
| 2026-03-12 | 12.82 | $13.13 | 205700 |
| 2026-03-11 | 13.47 | $13.31 | 194021 |
| 2026-03-10 | 14.10 | $13.37 | 173834 |
| 2026-03-09 | 14.66 | $13.33 | 381840 |
| 2026-03-06 | 15.11 | $13.20 | 201246 |
| 2026-03-05 | 15.40 | $13.30 | 330240 |
| 2026-03-04 | 16.07 | $13.34 | 229635 |
| 2026-03-03 | 16.46 | $13.00 | 217500 |
| 2026-03-02 | 16.19 | $13.03 | 288600 |
| 2026-02-27 | 15.80 | $12.87 | 565558 |
| 2026-02-26 | 15.70 | $13.36 | 360700 |
| 2026-02-25 | 16.16 | $13.51 | 422104 |
| 2026-02-24 | 16.13 | $13.25 | 455916 |
| 2026-02-23 | 16.13 | $13.49 | 676929 |
| 2026-02-20 | 16.56 | $13.83 | 289800 |
| 2026-02-19 | 16.90 | $13.70 | 295800 |
| 2026-02-18 | 17.41 | $14.05 | 225000 |
| 2026-02-17 | 17.65 | $14.02 | 227101 |
| 2026-02-13 | 17.95 | $14.05 | 318500 |
| 2026-02-12 | 18.28 | $14.12 | 158840 |
| 2026-02-11 | 18.61 | $14.15 | 157344 |
| 2026-02-10 | 19.18 | $14.11 | 175133 |
| 2026-02-09 | 19.85 | $13.86 | 203100 |
| 2026-02-06 | 20.77 | $13.49 | 263150 |
| 2026-02-05 | 21.13 | $13.31 | 361300 |
| 2026-02-04 | 21.22 | $13.50 | 366900 |
| 2026-02-03 | 21.32 | $13.07 | 305818 |
| 2026-02-02 | 21.04 | $13.34 | 269711 |
| 2026-01-30 | 21.03 | $13.50 | 247600 |
| 2026-01-29 | 21.27 | $13.44 | 318118 |
| 2026-01-28 | 21.37 | $13.38 | 226300 |
| 2026-01-27 | 21.48 | $13.42 | 191601 |
| 2026-01-26 | 21.45 | $13.37 | 236500 |
| 2026-01-23 | 21.18 | $13.47 | 212423 |
| 2026-01-22 | 21.26 | $13.60 | 293602 |
| 2026-01-21 | 21.64 | $13.72 | 248118 |
| 2026-01-20 | 21.74 | $13.40 | 263704 |
| 2026-01-16 | 21.29 | $13.57 | 126710 |
| 2026-01-15 | 21.28 | $13.84 | 163400 |
| 2026-01-14 | 21.37 | $13.66 | 141539 |
| 2026-01-13 | 21.09 | $13.43 | 197508 |
| 2026-01-12 | 20.28 | $13.48 | 170341 |
| 2026-01-09 | 19.59 | $13.53 | 223900 |
| 2026-01-08 | 18.97 | $13.52 | 335641 |
| 2026-01-07 | 18.30 | $13.13 | 355629 |
| 2026-01-06 | 17.35 | $13.61 | 355200 |
| 2026-01-05 | 16.82 | $13.69 | 238324 |
| 2026-01-02 | 16.32 | $13.49 | 337600 |
| 2025-12-31 | 15.29 | $13.34 | 655441 |
| 2025-12-30 | 14.37 | $13.83 | 565432 |
| 2025-12-29 | 14.16 | $13.82 | 472500 |
| 2025-12-26 | 13.81 | $13.78 | 223358 |
| 2025-12-24 | 13.33 | $13.68 | 108203 |
| 2025-12-23 | 12.62 | $13.60 | 290046 |
| 2025-12-22 | 11.89 | $13.84 | 340100 |
| 2025-12-19 | 11.31 | $14.07 | 1.3M |
| 2025-12-18 | 11.23 | $14.33 | 438800 |
| 2025-12-17 | 11.69 | $14.43 | 533000 |
| 2025-12-16 | 12.17 | $14.68 | 377080 |
| 2025-12-15 | 12.47 | $14.57 | 461000 |
| 2025-12-12 | 13.11 | $14.40 | 401400 |
| 2025-12-11 | 13.74 | $14.49 | 304104 |
| 2025-12-10 | 14.44 | $14.80 | 392625 |
| 2025-12-09 | 14.59 | $14.89 | 211500 |
| 2025-12-08 | 14.74 | $14.74 | 172243 |
| 2025-12-05 | 15.10 | $14.81 | 112800 |
| 2025-12-04 | 15.19 | $14.82 | 184532 |
| 2025-12-03 | 15.29 | $14.87 | 124043 |
| 2025-12-02 | 15.72 | $14.63 | 136200 |
| 2025-12-01 | 16.45 | $14.63 | 165839 |
| 2025-11-28 | 17.04 | $14.82 | 43600 |
| 2025-11-26 | 17.36 | $14.70 | 127700 |
| 2025-11-25 | 17.69 | $14.58 | 155903 |
| 2025-11-24 | 18.34 | $14.27 | 212500 |
| 2025-11-21 | 18.85 | $14.27 | 299300 |
| 2025-11-20 | 19.39 | $13.90 | 205722 |
| 2025-11-19 | 19.50 | $14.09 | 241400 |
| 2025-11-18 | 19.92 | $14.21 | 199900 |
| 2025-11-17 | 20.27 | $14.14 | 185311 |
| 2025-11-14 | 20.74 | $14.40 | 171700 |
| 2025-11-13 | 21.74 | $14.48 | 452371 |
| 2025-11-12 | 22.79 | $14.53 | 98114 |
| 2025-11-11 | 23.94 | $14.39 | 160535 |
| 2025-11-10 | 24.94 | $14.28 | 189649 |
| 2025-11-07 | 25.99 | $14.24 | 140601 |
| 2025-11-06 | 26.49 | $14.13 | 282400 |
| 2025-11-05 | 27.07 | $14.22 | 487000 |
| 2025-11-04 | 27.89 | $14.35 | 565600 |
| 2025-11-03 | 28.85 | $14.58 | 215000 |
| 2025-10-31 | 29.99 | $14.44 | 199244 |
| 2025-10-30 | 31.32 | $14.40 | 235000 |
| 2025-10-29 | 32.45 | $14.45 | 195300 |
| 2025-10-28 | 34.01 | $14.70 | 246600 |
| 2025-10-27 | 35.75 | $14.56 | 228600 |
| 2025-10-24 | 37.19 | $14.33 | 474214 |
| 2025-10-23 | 38.35 | $14.21 | 158348 |
| 2025-10-22 | 39.24 | $14.11 | 265900 |
| 2025-10-21 | 39.90 | $14.04 | 191712 |
| 2025-10-20 | 40.44 | $13.80 | 156200 |
| 2025-10-17 | 40.51 | $13.75 | 204900 |
| 2025-10-16 | 40.51 | $13.54 | 219748 |
| 2025-10-15 | 40.51 | $13.89 | 193121 |
| 2025-10-14 | 40.87 | $13.83 | 203642 |
| 2025-10-13 | 41.14 | $13.72 | 230003 |
| 2025-10-10 | 40.96 | $13.32 | 371800 |
| 2025-10-09 | 40.00 | $13.31 | 483819 |
| 2025-10-08 | 39.02 | $13.66 | 207512 |
| 2025-10-07 | 38.33 | $13.63 | 352409 |
| 2025-10-06 | 37.35 | $13.70 | 235100 |
| 2025-10-03 | 36.49 | $14.03 | 310911 |
| 2025-10-02 | 35.81 | $14.09 | 367140 |
| 2025-10-01 | 34.91 | $13.68 | 407300 |
| 2025-09-30 | 33.11 | $13.80 | 356800 |
| 2025-09-29 | 31.29 | $14.30 | 536200 |
| 2025-09-26 | 29.86 | $14.52 | 153340 |
| 2025-09-25 | 28.65 | $14.55 | 229725 |
| 2025-09-24 | 27.43 | $14.61 | 247600 |
| 2025-09-23 | 26.16 | $14.79 | 199300 |
| 2025-09-22 | 25.07 | $14.77 | 118536 |
| 2025-09-19 | 23.96 | $15.03 | 363100 |
| 2025-09-18 | 23.13 | $15.05 | 175700 |
| 2025-09-17 | 22.24 | $14.93 | 253266 |
| 2025-09-16 | 21.24 | $14.81 | 197845 |
| 2025-09-15 | 19.68 | $14.85 | 463400 |
| 2025-09-12 | 18.13 | $15.34 | 235309 |
| 2025-09-11 | 17.06 | $15.41 | 248600 |
| 2025-09-10 | 16.12 | $15.64 | 677318 |
| 2025-09-09 | 15.13 | $15.77 | 90700 |
| 2025-09-08 | 15.61 | $15.92 | 113731 |
| 2025-09-05 | 16.29 | $15.96 | 87438 |
| 2025-09-04 | 17.14 | $16.01 | 109908 |
| 2025-09-03 | 17.47 | $15.83 | 88019 |
| 2025-09-02 | 17.59 | $15.85 | 103000 |
| 2025-08-29 | 17.73 | $15.98 | 93617 |
| 2025-08-28 | 17.87 | $15.86 | 72600 |
| 2025-08-27 | 18.02 | $15.91 | 156400 |
| 2025-08-26 | 18.10 | $15.85 | 59700 |
| 2025-08-25 | 17.90 | $15.83 | 99830 |
| 2025-08-22 | 17.72 | $16.08 | 98200 |
| 2025-08-21 | 17.61 | $15.89 | 107000 |
| 2025-08-20 | 17.26 | $15.99 | 96636 |
| 2025-08-19 | 17.03 | $16.05 | 111600 |
| 2025-08-18 | 17.04 | $16.11 | 85100 |
| 2025-08-15 | 16.99 | $16.07 | 110632 |
| 2025-08-14 | 16.94 | $16.16 | 122441 |
| 2025-08-13 | 16.96 | $16.30 | 74600 |
| 2025-08-12 | 17.33 | $16.24 | 107300 |
| 2025-08-11 | 17.46 | $16.04 | 122909 |
| 2025-08-08 | 17.55 | $16.25 | 93407 |
| 2025-08-07 | 17.64 | $16.03 | 119902 |
| 2025-08-06 | 17.47 | $16.06 | 187536 |
| 2025-08-05 | 17.30 | $15.94 | 239700 |
| 2025-08-04 | 17.32 | $15.96 | 126107 |
| 2025-08-01 | 17.21 | $16.19 | 155913 |
| 2025-07-31 | 17.42 | $16.36 | 144500 |
| 2025-07-30 | 18.03 | $16.48 | 140948 |
| 2025-07-29 | 18.78 | $16.55 | 120509 |
| 2025-07-28 | 19.59 | $16.80 | 142100 |
| 2025-07-25 | 19.92 | $16.89 | 111849 |
| 2025-07-24 | 20.47 | $16.93 | 151904 |
| 2025-07-23 | 20.88 | $17.01 | 120400 |
| 2025-07-22 | 21.40 | $16.88 | 125700 |
| 2025-07-21 | 22.04 | $16.87 | 128000 |
| 2025-07-18 | 21.93 | $17.02 | 107700 |
| 2025-07-17 | 21.40 | $17.12 | 229535 |
| 2025-07-16 | 20.66 | $17.10 | 168000 |
| 2025-07-15 | 20.13 | $16.89 | 202247 |
| 2025-07-14 | 19.64 | $16.98 | 192100 |
| 2025-07-11 | 18.89 | $17.09 | 194200 |
| 2025-07-10 | 18.13 | $17.01 | 216521 |
| 2025-07-09 | 17.46 | $16.79 | 103247 |
| 2025-07-08 | 17.05 | $16.63 | 132300 |
| 2025-07-07 | 16.71 | $16.51 | 107308 |
| 2025-07-03 | 16.43 | $16.65 | 133840 |
| 2025-07-02 | 15.96 | $16.42 | 182527 |
| 2025-07-01 | 15.91 | $16.28 | 159201 |
| 2025-06-30 | 16.09 | $16.19 | 284900 |
| 2025-06-27 | 16.39 | $16.40 | 262033 |
| 2025-06-26 | 15.96 | $16.59 | 109800 |
| 2025-06-25 | 15.71 | $16.30 | 216318 |
| 2025-06-24 | 15.74 | $16.41 | 183721 |
| 2025-06-23 | 15.76 | $16.18 | 314500 |
| 2025-06-20 | 15.79 | $16.66 | 1.4M |
| 2025-06-18 | 15.12 | $16.62 | 369845 |
| 2025-06-17 | 14.42 | $16.37 | 222609 |
| 2025-06-16 | 14.15 | $16.30 | 422611 |
| 2025-06-13 | 13.86 | $16.21 | 178300 |
| 2025-06-12 | 13.99 | $16.29 | 121400 |
| 2025-06-11 | 14.05 | $16.25 | 136536 |
| 2025-06-10 | 14.04 | $16.34 | 88115 |
| 2025-06-09 | 14.25 | $16.22 | 157100 |
| 2025-06-06 | 14.55 | $16.13 | 141400 |
| 2025-06-05 | 14.87 | $16.09 | 168528 |
| 2025-06-04 | 15.47 | $16.03 | 164229 |
| 2025-06-03 | 16.20 | $16.01 | 293411 |
| 2025-06-02 | 17.01 | $15.99 | 228900 |
| 2025-05-30 | 17.88 | $16.25 | 140416 |
| 2025-05-29 | 18.55 | $16.15 | 306800 |
| 2025-05-28 | 19.24 | $16.05 | 115823 |
| 2025-05-27 | 20.09 | $15.94 | 152321 |
| 2025-05-23 | 20.79 | $15.65 | 166121 |
| 2025-05-22 | 21.02 | $15.55 | 189548 |
| 2025-05-21 | 21.38 | $15.73 | 135818 |
| 2025-05-20 | 22.04 | $16.03 | 171500 |
| 2025-05-19 | 23.15 | $16.05 | 147117 |
| 2025-05-16 | 24.17 | $15.90 | 196002 |
| 2025-05-15 | 25.03 | $15.61 | 180700 |
| 2025-05-14 | 25.40 | $15.45 | 177200 |
| 2025-05-13 | 25.50 | $15.36 | 375600 |
| 2025-05-12 | 25.56 | $15.32 | 223700 |
| 2025-05-09 | 25.56 | $14.85 | 205649 |
| 2025-05-08 | 25.08 | $14.91 | 572029 |
| 2025-05-07 | 24.58 | $15.56 | 533300 |
| 2025-05-06 | 24.71 | $15.75 | 120800 |
| 2025-05-05 | 25.20 | $15.70 | 141237 |
| 2025-05-02 | 25.85 | $15.96 | 180200 |
| 2025-05-01 | 26.64 | $15.71 | 185000 |
| 2025-04-30 | 27.42 | $15.72 | 137200 |
| 2025-04-29 | 27.92 | $15.78 | 172437 |
| 2025-04-28 | 28.57 | $15.90 | 212032 |
| 2025-04-25 | 29.48 | $15.92 | 218400 |
| 2025-04-24 | 30.16 | $15.79 | 258431 |
| 2025-04-23 | 30.76 | $15.58 | 205728 |
| 2025-04-22 | 31.24 | $15.42 | 201237 |
| 2025-04-21 | 31.04 | $14.99 | 162000 |
| 2025-04-17 | 30.22 | $15.18 | 280109 |
| 2025-04-16 | 29.44 | $14.97 | 361600 |
| 2025-04-15 | 28.37 | $15.05 | 341000 |
| 2025-04-14 | 27.26 | $14.75 | 268800 |
| 2025-04-11 | 25.73 | $14.65 | 322295 |
| 2025-04-10 | 23.54 | $14.67 | 248300 |
| 2025-04-09 | 21.38 | $15.30 | 552800 |
| 2025-04-08 | 19.10 | $14.69 | 706500 |
| 2025-04-07 | 16.73 | $15.10 | 644516 |
| 2025-04-04 | 14.23 | $15.83 | 787710 |
| 2025-04-03 | 12.35 | $17.04 | 254500 |
| 2025-04-02 | 12.00 | $17.05 | 197866 |
| 2025-04-01 | 11.94 | $17.07 | 114100 |
| 2025-03-31 | 11.79 | $16.98 | 292444 |
| 2025-03-28 | 11.22 | $17.30 | 370000 |
| 2025-03-27 | 11.69 | $17.46 | 187451 |
| 2025-03-26 | 11.72 | $17.38 | 251634 |
| 2025-03-25 | 12.31 | $17.24 | 307700 |
| 2025-03-24 | 12.59 | $17.18 | 257930 |
| 2025-03-21 | 12.89 | $17.26 | 237600 |
| 2025-03-20 | 13.54 | $17.34 | 312718 |
| 2025-03-19 | 14.23 | $17.30 | 274832 |
| 2025-03-18 | 14.60 | $17.29 | 184544 |
| 2025-03-17 | 14.98 | $17.34 | 475625 |
| 2025-03-14 | 15.45 | $17.35 | 218900 |
| 2025-03-13 | 15.42 | $17.18 | 165300 |
| 2025-03-12 | 15.45 | $17.15 | 263623 |
| 2025-03-11 | 15.41 | $17.23 | 273503 |
| 2025-03-10 | 15.27 | $17.25 | 210600 |
| 2025-03-07 | 15.40 | $17.25 | 259700 |
| 2025-03-06 | 15.42 | $17.09 | 229900 |
| 2025-03-05 | 15.40 | $17.22 | 236141 |
| 2025-03-04 | 15.61 | $17.29 | 188518 |
| 2025-03-03 | 16.15 | $17.40 | 358300 |
| 2025-02-28 | 16.72 | $17.58 | 248000 |
| 2025-02-27 | 17.28 | $17.43 | 439021 |
| 2025-02-26 | 17.87 | $17.76 | 397399 |
| 2025-02-25 | 17.24 | $17.74 | 541300 |
| 2025-02-24 | 17.08 | $17.47 | 359737 |
| 2025-02-21 | 16.98 | $17.70 | 126418 |
| 2025-02-20 | 15.97 | $17.81 | 295106 |
| 2025-02-19 | 15.02 | $17.69 | 240500 |
| 2025-02-18 | 14.30 | $17.58 | 244200 |
| 2025-02-14 | 13.82 | $17.50 | 257436 |
| 2025-02-13 | 13.36 | $17.46 | 187500 |
| 2025-02-12 | 13.12 | $17.33 | 182139 |
| 2025-02-11 | 13.15 | $17.41 | 206044 |
| 2025-02-10 | 13.04 | $17.29 | 170704 |
| 2025-02-07 | 13.21 | $17.29 | 115523 |
| 2025-02-06 | 13.54 | $17.24 | 110400 |
| 2025-02-05 | 13.82 | $17.30 | 200040 |
| 2025-02-04 | 14.11 | $17.28 | 111439 |
| 2025-02-03 | 14.39 | $17.32 | 275124 |
| 2025-01-31 | 14.68 | $17.24 | 204200 |
| 2025-01-30 | 14.65 | $17.28 | 229000 |
| 2025-01-29 | 14.62 | $17.05 | 180611 |
| 2025-01-28 | 14.79 | $17.23 | 211249 |
| 2025-01-27 | 14.51 | $17.30 | 580825 |
| 2025-01-24 | 14.22 | $17.13 | 316000 |
| 2025-01-23 | 14.25 | $16.94 | 213300 |
| 2025-01-22 | 14.82 | $16.82 | 169900 |
| 2025-01-21 | 15.34 | $16.96 | 329400 |
| 2025-01-17 | 15.80 | $16.87 | 234427 |
| 2025-01-16 | 16.50 | $16.83 | 321747 |
| 2025-01-15 | 17.16 | $16.37 | 320705 |
| 2025-01-14 | 16.57 | $16.30 | 487500 |
| 2025-01-13 | 15.58 | $16.25 | 417900 |
| 2025-01-10 | 14.58 | $16.32 | 318700 |
| 2025-01-08 | 13.59 | $16.44 | 513835 |
| 2025-01-07 | 12.54 | $16.41 | 399522 |
| 2025-01-06 | 11.68 | $16.70 | 296800 |
| 2025-01-03 | 11.35 | $16.85 | 241633 |
| 2025-01-02 | 11.24 | $16.74 | 206321 |
| 2024-12-31 | 11.12 | $16.78 | 496600 |
| 2024-12-30 | 10.37 | $16.91 | 317231 |
| 2024-12-27 | 10.72 | $17.06 | 177010 |
| 2024-12-26 | 11.12 | $17.10 | 290100 |
| 2024-12-24 | 11.49 | $17.05 | 144322 |
| 2024-12-23 | 12.06 | $16.85 | 195800 |
| 2024-12-20 | 12.37 | $16.91 | 306200 |
| 2024-12-19 | 12.70 | $16.83 | 479800 |
| 2024-12-18 | 12.76 | $16.78 | 581900 |
| 2024-12-17 | 12.85 | $17.06 | 237000 |
| 2024-12-16 | 13.25 | $17.15 | 538000 |
| 2024-12-13 | 13.29 | $17.31 | 401300 |
| 2024-12-12 | 13.48 | $17.19 | 228249 |
| 2024-12-11 | 13.61 | $17.25 | 294700 |
| 2024-12-10 | 13.59 | $17.24 | 285700 |
| 2024-12-09 | 13.91 | $17.25 | 305619 |
| 2024-12-06 | 13.90 | $17.23 | 302000 |
| 2024-12-05 | 14.06 | $17.19 | 220641 |
| 2024-12-04 | 14.33 | $17.13 | 265789 |
| 2024-12-03 | 14.73 | $17.26 | 206609 |
| 2024-12-02 | 14.56 | $17.39 | 695960 |
| 2024-11-29 | 14.22 | $17.30 | 246500 |
| 2024-11-27 | 14.05 | $17.25 | 277400 |
| 2024-11-26 | 13.92 | $17.23 | 373225 |
| 2024-11-25 | 14.27 | $17.20 | 544078 |
| 2024-11-22 | 14.64 | $17.03 | 238000 |
| 2024-11-21 | 14.75 | $16.95 | 230037 |
| 2024-11-20 | 14.86 | $16.99 | 122732 |
| 2024-11-19 | 15.01 | $17.04 | 110200 |
| 2024-11-18 | 15.17 | $17.19 | 201400 |
| 2024-11-15 | 15.48 | $17.05 | 186601 |
| 2024-11-14 | 15.67 | $17.22 | 250900 |
| 2024-11-13 | 16.00 | $17.08 | 270846 |
| 2024-11-12 | 16.02 | $16.98 | 219334 |
| 2024-11-11 | 15.65 | $16.84 | 83927 |
| 2024-11-08 | 15.33 | $17.08 | 79700 |
| 2024-11-07 | 15.01 | $17.08 | 89100 |
| 2024-11-06 | 15.02 | $17.19 | 94700 |
| 2024-11-05 | 15.17 | $17.04 | 109104 |
| 2024-11-04 | 15.02 | $16.84 | 214731 |
| 2024-11-01 | 14.59 | $16.88 | 272020 |
| 2024-10-31 | 13.90 | $16.82 | 111629 |
| 2024-10-30 | 13.24 | $17.03 | 100723 |
| 2024-10-29 | 13.05 | $17.04 | 107200 |
| 2024-10-28 | 12.91 | $17.19 | 170722 |
| 2024-10-25 | 12.76 | $17.10 | 196500 |
| 2024-10-24 | 12.61 | $16.95 | 133213 |
| 2024-10-23 | 12.13 | $16.97 | 116711 |
| 2024-10-22 | 11.44 | $16.92 | 236700 |
| 2024-10-21 | 10.83 | $17.24 | 170000 |
| 2024-10-18 | 10.88 | $17.36 | 88525 |
| 2024-10-17 | 10.85 | $17.32 | 67745 |
| 2024-10-16 | 10.88 | $17.52 | 73100 |
| 2024-10-15 | 11.26 | $17.51 | 31400 |
| 2024-10-14 | 11.59 | $17.42 | 21926 |
| 2024-10-11 | 12.08 | $17.53 | 43138 |
| 2024-10-10 | 12.60 | $17.60 | 65600 |
| 2024-10-09 | 13.07 | $17.63 | 83100 |
| 2024-10-08 | 13.68 | $17.40 | 54200 |
| 2024-10-07 | 13.84 | $17.38 | 43900 |
| 2024-10-04 | 13.68 | $17.24 | 48400 |
| 2024-10-03 | 13.23 | $17.09 | 49400 |
| 2024-10-02 | 12.69 | $17.24 | 76500 |
| 2024-10-01 | 12.34 | $17.17 | 82441 |
| 2024-09-30 | 12.03 | $17.42 | 41849 |
| 2024-09-27 | 12.09 | $17.82 | 48400 |
| 2024-09-26 | 12.15 | $17.76 | 51340 |
| 2024-09-25 | 12.21 | $17.65 | 74900 |
| 2024-09-24 | 12.73 | $17.70 | 26416 |
| 2024-09-23 | 13.04 | $17.72 | 42030 |
| 2024-09-20 | 13.33 | $17.66 | 39249 |
| 2024-09-19 | 13.63 | $17.89 | 56400 |
| 2024-09-18 | 13.32 | $17.92 | 63500 |
| 2024-09-17 | 13.09 | $17.87 | 36300 |
| 2024-09-16 | 13.06 | $17.85 | 78547 |
| 2024-09-13 | 13.02 | $17.85 | 110413 |
| 2024-09-12 | 13.19 | $17.76 | 101600 |
| 2024-09-11 | 13.36 | $17.70 | 63825 |
| 2024-09-10 | 13.87 | $17.54 | 24507 |
| 2024-09-09 | 14.26 | $17.30 | 77600 |
| 2024-09-06 | 14.43 | $17.34 | 54600 |
| 2024-09-05 | 14.78 | $17.54 | 29400 |
| 2024-09-04 | 15.55 | $17.58 | 41400 |
| 2024-09-03 | 16.36 | $17.68 | 47200 |
| 2024-08-30 | 16.84 | $17.78 | 52100 |
| 2024-08-29 | 17.51 | $17.71 | 140800 |
| 2024-08-28 | 18.25 | $17.53 | 69500 |
| 2024-08-27 | 19.14 | $17.58 | 78500 |
| 2024-08-26 | 20.08 | $17.51 | 111735 |
| 2024-08-23 | 20.98 | $17.57 | 95500 |
| 2024-08-22 | 21.70 | $17.30 | 54115 |
| 2024-08-21 | 21.90 | $17.25 | 74000 |
| 2024-08-20 | 21.74 | $17.06 | 59327 |
| 2024-08-19 | 21.07 | $17.10 | 62527 |
| 2024-08-16 | 20.42 | $17.00 | 97327 |
| 2024-08-15 | 19.76 | $17.15 | 84019 |
| 2024-08-14 | 19.03 | $16.93 | 51600 |
| 2024-08-13 | 17.63 | $16.77 | 161600 |
| 2024-08-12 | 16.13 | $16.45 | 102900 |
| 2024-08-09 | 14.55 | $17.21 | 48920 |
| 2024-08-08 | 14.05 | $17.21 | 34018 |
| 2024-08-07 | 13.54 | $17.19 | 68824 |
| 2024-08-06 | 13.07 | $17.16 | 103200 |
| 2024-08-05 | 12.16 | $17.11 | 42600 |
| 2024-08-02 | 11.63 | $17.09 | 40031 |
| 2024-08-01 | 11.17 | $17.30 | 104900 |
| 2024-07-31 | 10.67 | $17.21 | 62130 |
| 2024-07-30 | 10.59 | $17.50 | 53900 |
| 2024-07-29 | 10.88 | $17.29 | 69532 |
| 2024-07-26 | 11.18 | $17.59 | 42700 |
| 2024-07-25 | 11.16 | $17.71 | 83800 |
| 2024-07-24 | 11.37 | $17.59 | 62333 |
| 2024-07-23 | 11.67 | $17.60 | 48102 |
| 2024-07-22 | 11.93 | $17.70 | 22939 |
| 2024-07-19 | 12.18 | $17.55 | 27238 |
| 2024-07-18 | 12.43 | $17.60 | 24304 |
| 2024-07-17 | 12.71 | $17.80 | 58700 |
| 2024-07-16 | 12.66 | $17.59 | 34208 |
| 2024-07-15 | 13.08 | $17.76 | 35400 |
| 2024-07-12 | 13.54 | $17.70 | 25700 |
| 2024-07-11 | 14.15 | $17.53 | 39200 |
| 2024-07-10 | 14.83 | $17.54 | 46312 |
| 2024-07-09 | 15.50 | $17.47 | 25103 |
| 2024-07-08 | 15.97 | $17.45 | 27414 |
| 2024-07-05 | 16.61 | $17.57 | 16900 |
| 2024-07-03 | 17.48 | $17.77 | 22818 |
| 2024-07-02 | 18.13 | $17.79 | 26308 |
| 2024-07-01 | 18.82 | $17.41 | 21600 |
| 2024-06-28 | 19.29 | $17.40 | 39600 |
| 2024-06-27 | 19.76 | $17.80 | 45730 |
| 2024-06-26 | 20.60 | $17.66 | 63944 |
| 2024-06-25 | 21.43 | $17.64 | 51000 |
| 2024-06-24 | 22.36 | $17.77 | 18700 |
| 2024-06-21 | 23.06 | $17.51 | 47800 |
| 2024-06-20 | 24.24 | $17.55 | 70549 |
| 2024-06-18 | 25.31 | $17.57 | 48344 |
| 2024-06-17 | 26.52 | $17.43 | 33500 |
| 2024-06-14 | 27.79 | $17.75 | 55232 |
| 2024-06-13 | 28.62 | $17.79 | 52900 |
| 2024-06-12 | 29.31 | $17.78 | 52501 |
| 2024-06-11 | 30.13 | $17.69 | 33800 |
| 2024-06-10 | 31.09 | $17.75 | 37200 |
| 2024-06-07 | 31.92 | $17.98 | 36600 |
| 2024-06-06 | 32.06 | $17.96 | 69500 |
| 2024-06-05 | 32.21 | $17.87 | 57100 |
| 2024-06-04 | 32.49 | $17.86 | 51706 |
| 2024-06-03 | 32.78 | $17.78 | 61629 |
| 2024-05-31 | 33.21 | $17.71 | 25723 |
| 2024-05-30 | 33.69 | $17.64 | 42700 |
| 2024-05-29 | 34.20 | $17.38 | 91824 |
| 2024-05-28 | 35.36 | $17.30 | 123000 |
| 2024-05-24 | 36.53 | $17.58 | 43100 |
| 2024-05-23 | 37.39 | $17.60 | 27100 |
| 2024-05-22 | 38.02 | $17.77 | 56846 |
| 2024-05-21 | 38.69 | $17.75 | 82527 |
| 2024-05-20 | 39.07 | $17.74 | 63130 |
| 2024-05-17 | 39.50 | $17.24 | 95200 |
| 2024-05-16 | 40.32 | $17.50 | 77003 |
| 2024-05-15 | 40.85 | $17.50 | 29600 |
| 2024-05-14 | 41.20 | $17.56 | 58211 |
| 2024-05-13 | 41.66 | $17.50 | 54748 |
| 2024-05-10 | 42.14 | $17.44 | 97412 |
| 2024-05-09 | 42.74 | $17.61 | 108800 |
| 2024-05-08 | 42.95 | $17.52 | 34535 |
| 2024-05-07 | 43.21 | $17.54 | 43647 |
| 2024-05-06 | 43.58 | $17.56 | 83300 |
| 2024-05-03 | 44.10 | $17.54 | 16600 |
| 2024-05-02 | 44.27 | $17.54 | 37500 |
| 2024-05-01 | 44.49 | $17.49 | 25606 |
| 2024-04-30 | 44.75 | $17.39 | 48917 |
| 2024-04-29 | 45.03 | $17.50 | 50100 |
| 2024-04-26 | 45.42 | $17.48 | 44831 |
| 2024-04-25 | 45.83 | $17.28 | 36320 |
| 2024-04-24 | 46.40 | $17.37 | 44900 |
| 2024-04-23 | 46.98 | $17.55 | 45800 |
| 2024-04-22 | 47.33 | $17.72 | 62000 |
| 2024-04-19 | 47.34 | $17.90 | 34900 |
| 2024-04-18 | 47.36 | $17.64 | 23200 |
| 2024-04-17 | 47.56 | $17.38 | 35200 |
| 2024-04-16 | 47.77 | $17.43 | 28123 |
| 2024-04-15 | 48.06 | $17.35 | 32546 |
| 2024-04-12 | 48.23 | $17.46 | 15040 |
| 2024-04-11 | 48.61 | $17.24 | 60715 |
| 2024-04-10 | 49.10 | $17.02 | 67648 |
| 2024-04-09 | 49.58 | $17.52 | 32924 |
| 2024-04-08 | 49.51 | $17.75 | 28500 |
| 2024-04-05 | 49.28 | $17.67 | 47300 |
| 2024-04-04 | 49.04 | $17.83 | 59700 |
| 2024-04-03 | 48.52 | $17.83 | 47923 |
| 2024-04-02 | 47.97 | $17.88 | 42500 |
| 2024-04-01 | 47.42 | $17.84 | 38205 |
| 2024-03-28 | 46.84 | $18.06 | 139800 |
| 2024-03-27 | 46.22 | $17.17 | 47100 |
| 2024-03-26 | 45.72 | $17.57 | 24636 |
| 2024-03-25 | 44.82 | $17.74 | 44500 |
| 2024-03-22 | 43.80 | $17.89 | 44000 |
| 2024-03-21 | 42.59 | $17.96 | 101321 |
| 2024-03-20 | 41.32 | $17.85 | 49900 |
| 2024-03-19 | 40.02 | $17.68 | 34421 |
| 2024-03-18 | 38.66 | $17.18 | 27600 |
| 2024-03-15 | 37.29 | $17.25 | 95040 |
| 2024-03-14 | 35.85 | $17.55 | 91500 |
| 2024-03-13 | 34.39 | $17.01 | 33400 |
| 2024-03-12 | 32.93 | $16.81 | 119246 |
| 2024-03-11 | 31.40 | $17.06 | 86800 |
| 2024-03-08 | 29.70 | $16.52 | 32502 |
| 2024-03-07 | 27.94 | $16.70 | 39700 |
| 2024-03-06 | 26.03 | $16.43 | 67439 |
| 2024-03-05 | 24.06 | $16.11 | 61332 |
| 2024-03-04 | 21.99 | $16.52 | 76827 |
| 2024-03-01 | 19.57 | $16.79 | 171943 |
| 2024-02-29 | 17.03 | $16.81 | 71326 |
| 2024-02-28 | 14.14 | $16.62 | 142907 |
| 2024-02-27 | 11.11 | $16.75 | 87300 |
| 2024-02-26 | 7.79 | $16.47 | 81209 |
| 2024-02-23 | 4.30 | $16.95 | 25031 |
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