Is Haymaker Acquisition Corp. III (HYAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Haymaker Acquisition Corp. III (HYAC) research center and poll results.
NYSE : HYAC
Haymaker Acquisition Corp. III — Technical Indicators
$10.75 USD
$0.24 (2.28%)
- Volume
- 5.78M
- Average Volume
- 313.45K
- Market Capitalization
- $313.64M
- P/E Ratio
- -29.05
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.54
- Year Low
- $9.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.30
- Current Ratio
- $1.43
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.33
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.18
Average
10.82
Maximum
11.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 11.33 | $10.75 | 5.8M |
| 2026-04-07 | 11.36 | $10.51 | 86133 |
| 2026-04-06 | 11.41 | $10.64 | 38500 |
| 2026-04-02 | 11.45 | $11.09 | 19200 |
| 2026-04-01 | 11.47 | $11.44 | 66600 |
| 2026-03-31 | 11.47 | $11.54 | 80800 |
| 2026-03-30 | 11.47 | $11.53 | 66731 |
| 2026-03-27 | 11.47 | $11.50 | 56306 |
| 2026-03-26 | 11.46 | $11.39 | 15900 |
| 2026-03-25 | 11.47 | $11.51 | 3850 |
| 2026-03-24 | 11.47 | $11.48 | 4.6M |
| 2026-03-23 | 11.46 | $11.45 | 195318 |
| 2026-03-20 | 11.46 | $11.44 | 17000 |
| 2026-03-19 | 11.46 | $11.48 | 229422 |
| 2026-03-18 | 11.46 | $11.48 | 48900 |
| 2026-03-17 | 11.46 | $11.47 | 3300 |
| 2026-03-16 | 11.46 | $11.48 | 29210 |
| 2026-03-13 | 11.45 | $11.42 | 24400 |
| 2026-03-12 | 11.46 | $11.46 | 56700 |
| 2026-03-11 | 11.46 | $11.47 | 39007 |
| 2026-03-10 | 11.45 | $11.47 | 488229 |
| 2026-03-09 | 11.45 | $11.49 | 296800 |
| 2026-03-06 | 11.45 | $11.49 | 1.1M |
| 2026-03-05 | 11.45 | $11.46 | 13027 |
| 2026-03-04 | 11.45 | $11.47 | 3.2M |
| 2026-03-03 | 11.44 | $11.44 | 115624 |
| 2026-03-02 | 11.44 | $11.47 | 34800 |
| 2026-02-27 | 11.44 | $11.47 | 615 |
| 2026-02-26 | 11.43 | $11.46 | 175900 |
| 2026-02-25 | 11.43 | $11.45 | 643735 |
| 2026-02-24 | 11.42 | $11.45 | 2200 |
| 2026-02-23 | 11.42 | $11.43 | 13300 |
| 2026-02-20 | 11.42 | $11.43 | 901 |
| 2026-02-19 | 11.42 | $11.43 | 847 |
| 2026-02-18 | 11.42 | $11.43 | 232427 |
| 2026-02-17 | 11.42 | $11.45 | 11529 |
| 2026-02-13 | 11.41 | $11.44 | 23600 |
| 2026-02-12 | 11.41 | $11.46 | 320 |
| 2026-02-11 | 11.41 | $11.45 | 196835 |
| 2026-02-10 | 11.41 | $11.45 | 3008 |
| 2026-02-09 | 11.40 | $11.45 | 918 |
| 2026-02-06 | 11.40 | $11.44 | 103900 |
| 2026-02-05 | 11.40 | $11.44 | 17708 |
| 2026-02-04 | 11.39 | $11.41 | 4440 |
| 2026-02-03 | 11.39 | $11.42 | 18100 |
| 2026-02-02 | 11.39 | $11.40 | 203933 |
| 2026-01-30 | 11.39 | $11.38 | 6300 |
| 2026-01-29 | 11.39 | $11.38 | 3400 |
| 2026-01-28 | 11.39 | $11.39 | 62601 |
| 2026-01-27 | 11.39 | $11.36 | 48748 |
| 2026-01-26 | 11.40 | $11.40 | 13 |
| 2026-01-23 | 11.39 | $11.40 | 2400 |
| 2026-01-22 | 11.39 | $11.41 | 105 |
| 2026-01-21 | 11.39 | $11.39 | 31100 |
| 2026-01-20 | 11.39 | $11.38 | 300 |
| 2026-01-16 | 11.39 | $11.41 | 1000 |
| 2026-01-15 | 11.39 | $11.41 | 31825 |
| 2026-01-14 | 11.38 | $11.39 | 901300 |
| 2026-01-13 | 11.38 | $11.39 | 1000 |
| 2026-01-12 | 11.38 | $11.40 | 2200 |
| 2026-01-09 | 11.37 | $11.41 | 100635 |
| 2026-01-08 | 11.37 | $11.38 | 1429 |
| 2026-01-07 | 11.37 | $11.38 | 1.0M |
| 2026-01-06 | 11.36 | $11.39 | 7910 |
| 2026-01-05 | 11.36 | $11.43 | 2515 |
| 2026-01-02 | 11.35 | $11.40 | 2515 |
| 2025-12-31 | 11.35 | $11.38 | 25214 |
| 2025-12-30 | 11.34 | $11.39 | 25214 |
| 2025-12-29 | 11.34 | $11.38 | 56928 |
| 2025-12-26 | 11.34 | $11.38 | 500 |
| 2025-12-24 | 11.34 | $11.38 | 700 |
| 2025-12-23 | 11.33 | $11.39 | 400 |
| 2025-12-22 | 11.33 | $11.36 | 112 |
| 2025-12-19 | 11.33 | $11.37 | 205 |
| 2025-12-18 | 11.33 | $11.38 | 615923 |
| 2025-12-17 | 11.32 | $11.35 | 180930 |
| 2025-12-16 | 11.32 | $11.34 | 1205 |
| 2025-12-15 | 11.32 | $11.30 | 36603 |
| 2025-12-12 | 11.32 | $11.33 | 14302 |
| 2025-12-11 | 11.32 | $11.32 | 6700 |
| 2025-12-10 | 11.32 | $11.35 | 8204 |
| 2025-12-09 | 11.32 | $11.34 | 1206 |
| 2025-12-08 | 11.32 | $11.31 | 25500 |
| 2025-12-05 | 11.32 | $11.30 | 4500 |
| 2025-12-04 | 11.32 | $11.31 | 1100 |
| 2025-12-03 | 11.32 | $11.31 | 556800 |
| 2025-12-02 | 11.32 | $11.30 | 39 |
| 2025-12-01 | 11.32 | $11.30 | 51325 |
| 2025-11-28 | 11.32 | $11.33 | — |
| 2025-11-26 | 11.32 | $11.33 | 73900 |
| 2025-11-25 | 11.32 | $11.33 | 3900 |
| 2025-11-24 | 11.32 | $11.33 | 114 |
| 2025-11-21 | 11.32 | $11.33 | 8400 |
| 2025-11-20 | 11.32 | $11.34 | 1117 |
| 2025-11-19 | 11.32 | $11.32 | 649 |
| 2025-11-18 | 11.32 | $11.32 | 649 |
| 2025-11-17 | 11.32 | $11.28 | 112 |
| 2025-11-14 | 11.32 | $11.32 | 4003 |
| 2025-11-13 | 11.32 | $11.32 | 25500 |
| 2025-11-12 | 11.32 | $11.35 | 1224 |
| 2025-11-11 | 11.31 | $11.31 | — |
| 2025-11-10 | 11.31 | $11.31 | 32 |
| 2025-11-07 | 11.31 | $11.31 | 5238 |
| 2025-11-06 | 11.31 | $11.30 | — |
| 2025-11-05 | 11.31 | $11.30 | 73 |
| 2025-11-04 | 11.31 | $11.30 | 27200 |
| 2025-11-03 | 11.32 | $11.32 | — |
| 2025-10-31 | 11.32 | $11.32 | 334 |
| 2025-10-30 | 11.32 | $11.32 | 56 |
| 2025-10-29 | 11.32 | $11.32 | 11644 |
| 2025-10-28 | 11.31 | $11.28 | 125 |
| 2025-10-27 | 11.32 | $11.35 | — |
| 2025-10-24 | 11.32 | $11.35 | 649 |
| 2025-10-23 | 11.32 | $11.35 | 649 |
| 2025-10-22 | 11.32 | $11.31 | 1722 |
| 2025-10-21 | 11.33 | $11.32 | 747 |
| 2025-10-20 | 11.33 | $11.32 | 56500 |
| 2025-10-17 | 11.32 | $11.32 | 345 |
| 2025-10-16 | 11.32 | $11.28 | 10340 |
| 2025-10-15 | 11.32 | $11.30 | 2500 |
| 2025-10-14 | 11.31 | $11.31 | 78826 |
| 2025-10-13 | 11.31 | $11.30 | 7000 |
| 2025-10-10 | 11.30 | $11.30 | 176000 |
| 2025-10-09 | 11.30 | $11.27 | 1100 |
| 2025-10-08 | 11.30 | $11.35 | — |
| 2025-10-07 | 11.29 | $11.35 | — |
| 2025-10-06 | 11.29 | $11.35 | 400 |
| 2025-10-03 | 11.28 | $11.35 | 59100 |
| 2025-10-02 | 11.27 | $11.24 | 105 |
| 2025-10-01 | 11.27 | $11.24 | 2800 |
| 2025-09-30 | 11.27 | $11.34 | 400 |
| 2025-09-29 | 11.27 | $11.39 | — |
| 2025-09-26 | 11.26 | $11.39 | — |
| 2025-09-25 | 11.25 | $11.39 | — |
| 2025-09-24 | 11.24 | $11.39 | 25 |
| 2025-09-23 | 11.23 | $11.39 | 1800 |
| 2025-09-22 | 11.22 | $11.23 | 1044 |
| 2025-09-19 | 11.22 | $11.21 | 790 |
| 2025-09-18 | 11.22 | $11.21 | 800 |
| 2025-09-17 | 11.22 | $11.19 | 131 |
| 2025-09-16 | 11.22 | $11.24 | — |
| 2025-09-15 | 11.21 | $11.24 | — |
| 2025-09-12 | 11.21 | $11.24 | 327 |
| 2025-09-11 | 11.21 | $11.24 | 328 |
| 2025-09-10 | 11.21 | $11.23 | — |
| 2025-09-09 | 11.21 | $11.23 | 3 |
| 2025-09-08 | 11.20 | $11.23 | 139900 |
| 2025-09-05 | 11.20 | $11.22 | — |
| 2025-09-04 | 11.20 | $11.22 | — |
| 2025-09-03 | 11.20 | $11.22 | 3234 |
| 2025-09-02 | 11.20 | $11.22 | 51800 |
| 2025-08-29 | 11.20 | $11.22 | 200 |
| 2025-08-28 | 11.19 | $11.21 | 1200 |
| 2025-08-27 | 11.19 | $11.20 | — |
| 2025-08-26 | 11.19 | $11.20 | 8 |
| 2025-08-25 | 11.19 | $11.20 | 723 |
| 2025-08-22 | 11.19 | $11.19 | 1408 |
| 2025-08-21 | 11.19 | $11.20 | 2800 |
| 2025-08-20 | 11.18 | $11.17 | 207747 |
| 2025-08-19 | 11.18 | $11.19 | 77706 |
| 2025-08-18 | 11.18 | $11.20 | 35 |
| 2025-08-15 | 11.17 | $11.20 | 3017 |
| 2025-08-14 | 11.17 | $11.20 | 200041 |
| 2025-08-13 | 11.17 | $11.19 | 86421 |
| 2025-08-12 | 11.16 | $11.20 | 15100 |
| 2025-08-11 | 11.16 | $11.19 | 400 |
| 2025-08-08 | 11.15 | $11.18 | — |
| 2025-08-07 | 11.15 | $11.18 | 318424 |
| 2025-08-06 | 11.14 | $11.18 | 13511 |
| 2025-08-05 | 11.13 | $11.20 | — |
| 2025-08-04 | 11.13 | $11.20 | 29 |
| 2025-08-01 | 11.12 | $11.20 | 50737 |
| 2025-07-31 | 11.11 | $11.18 | 51000 |
| 2025-07-30 | 11.11 | $11.16 | — |
| 2025-07-29 | 11.11 | $11.16 | 514 |
| 2025-07-28 | 11.10 | $11.16 | 176217 |
| 2025-07-25 | 11.10 | $11.17 | 2700 |
| 2025-07-24 | 11.10 | $11.13 | 100702 |
| 2025-07-23 | 11.09 | $11.13 | 38104 |
| 2025-07-22 | 11.09 | $11.13 | 101341 |
| 2025-07-21 | 11.09 | $11.11 | 2.2M |
| 2025-07-18 | 11.09 | $11.14 | 1.5M |
| 2025-07-17 | 11.09 | $11.15 | 6600 |
| 2025-07-16 | 11.08 | $11.13 | 2.7M |
| 2025-07-15 | 11.08 | $11.07 | 172300 |
| 2025-07-14 | 11.08 | $11.07 | 102018 |
| 2025-07-11 | 11.08 | $11.06 | 5033 |
| 2025-07-10 | 11.08 | $11.06 | 685300 |
| 2025-07-09 | 11.08 | $11.07 | 62700 |
| 2025-07-08 | 11.08 | $11.08 | 32600 |
| 2025-07-07 | 11.08 | $11.07 | 11649 |
| 2025-07-03 | 11.08 | $11.06 | 200512 |
| 2025-07-02 | 11.08 | $11.08 | 204200 |
| 2025-07-01 | 11.08 | $11.11 | 2110 |
| 2025-06-30 | 11.08 | $11.10 | 180621 |
| 2025-06-27 | 11.08 | $11.10 | 198900 |
| 2025-06-26 | 11.07 | $11.10 | 124721 |
| 2025-06-25 | 11.07 | $11.06 | 15508 |
| 2025-06-24 | 11.07 | $11.10 | 1000 |
| 2025-06-23 | 11.07 | $11.10 | 2 |
| 2025-06-20 | 11.06 | $11.10 | 103 |
| 2025-06-18 | 11.06 | $11.08 | 8729 |
| 2025-06-17 | 11.06 | $11.07 | 497214 |
| 2025-06-16 | 11.06 | $11.06 | 11500 |
| 2025-06-13 | 11.06 | $11.05 | 8208 |
| 2025-06-12 | 11.06 | $11.09 | 8208 |
| 2025-06-11 | 11.05 | $11.06 | 3618 |
| 2025-06-10 | 11.05 | $11.07 | — |
| 2025-06-09 | 11.05 | $11.08 | 19648 |
| 2025-06-06 | 11.05 | $11.10 | 600 |
| 2025-06-05 | 11.05 | $11.11 | 278300 |
| 2025-06-04 | 11.05 | $11.05 | 13400 |
| 2025-06-03 | 11.05 | $11.05 | 28800 |
| 2025-06-02 | 11.05 | $11.05 | 119 |
| 2025-05-30 | 11.05 | $11.04 | 55500 |
| 2025-05-29 | 11.05 | $11.04 | 519 |
| 2025-05-28 | 11.05 | $11.04 | 11300 |
| 2025-05-27 | 11.06 | $11.04 | 121 |
| 2025-05-23 | 11.06 | $11.04 | 935 |
| 2025-05-22 | 11.06 | $11.04 | 167500 |
| 2025-05-21 | 11.05 | $11.04 | 200 |
| 2025-05-20 | 11.05 | $11.04 | 200 |
| 2025-05-19 | 11.05 | $11.04 | 105 |
| 2025-05-16 | 11.04 | $11.04 | 137 |
| 2025-05-15 | 11.04 | $11.05 | 233 |
| 2025-05-14 | 11.03 | $11.05 | 6800 |
| 2025-05-13 | 11.03 | $11.06 | 189226 |
| 2025-05-12 | 11.03 | $11.07 | 1800 |
| 2025-05-09 | 11.02 | $11.04 | 1700 |
| 2025-05-08 | 11.02 | $11.05 | 23630 |
| 2025-05-07 | 11.02 | $11.05 | 114030 |
| 2025-05-06 | 11.02 | $11.08 | 1009 |
| 2025-05-05 | 11.01 | $11.07 | 252800 |
| 2025-05-02 | 11.00 | $11.11 | 2400 |
| 2025-05-01 | 11.00 | $11.07 | 321241 |
| 2025-04-30 | 10.99 | $11.06 | 351900 |
| 2025-04-29 | 10.98 | $11.06 | 228 |
| 2025-04-28 | 10.98 | $11.06 | 20212 |
| 2025-04-25 | 10.97 | $11.03 | 73300 |
| 2025-04-24 | 10.97 | $11.00 | 16710 |
| 2025-04-23 | 10.97 | $10.96 | 7742 |
| 2025-04-22 | 10.97 | $10.96 | 260 |
| 2025-04-21 | 10.96 | $10.96 | 203 |
| 2025-04-17 | 10.96 | $10.96 | 9856 |
| 2025-04-16 | 10.96 | $10.99 | 230248 |
| 2025-04-15 | 10.95 | $10.99 | — |
| 2025-04-14 | 10.95 | $10.99 | 13500 |
| 2025-04-11 | 10.95 | $10.98 | 255500 |
| 2025-04-10 | 10.94 | $11.00 | — |
| 2025-04-09 | 10.94 | $11.00 | 1739 |
| 2025-04-08 | 10.93 | $11.03 | 600 |
| 2025-04-07 | 10.92 | $10.94 | 205420 |
| 2025-04-04 | 10.92 | $10.94 | 2400 |
| 2025-04-03 | 10.92 | $10.96 | 1000 |
| 2025-04-02 | 10.92 | $10.93 | 6503 |
| 2025-04-01 | 10.92 | $10.88 | 4300 |
| 2025-03-31 | 10.92 | $10.99 | 7200 |
| 2025-03-28 | 10.91 | $10.99 | 3249 |
| 2025-03-27 | 10.91 | $10.95 | — |
| 2025-03-26 | 10.90 | $10.95 | 2320 |
| 2025-03-25 | 10.90 | $10.93 | 33824 |
| 2025-03-24 | 10.90 | $10.91 | 155 |
| 2025-03-21 | 10.90 | $10.91 | 320 |
| 2025-03-20 | 10.90 | $10.91 | — |
| 2025-03-19 | 10.89 | $10.91 | 4 |
| 2025-03-18 | 10.89 | $10.91 | 4939 |
| 2025-03-17 | 10.89 | $10.90 | 16400 |
| 2025-03-14 | 10.89 | $10.90 | — |
| 2025-03-13 | 10.89 | $10.90 | 6401 |
| 2025-03-12 | 10.88 | $10.89 | 700 |
| 2025-03-11 | 10.88 | $10.89 | 1613 |
| 2025-03-10 | 10.88 | $10.90 | 1333 |
| 2025-03-07 | 10.88 | $10.89 | 4000 |
| 2025-03-06 | 10.87 | $10.91 | 921 |
| 2025-03-05 | 10.87 | $10.91 | 103239 |
| 2025-03-04 | 10.86 | $10.89 | 153300 |
| 2025-03-03 | 10.86 | $10.90 | 4200 |
| 2025-02-28 | 10.86 | $10.89 | 1100 |
| 2025-02-27 | 10.85 | $10.88 | 17300 |
| 2025-02-26 | 10.85 | $10.93 | 6100 |
| 2025-02-25 | 10.84 | $10.87 | 600 |
| 2025-02-24 | 10.84 | $10.87 | 1928 |
| 2025-02-21 | 10.84 | $10.87 | 5900 |
| 2025-02-20 | 10.84 | $10.86 | 1320 |
| 2025-02-19 | 10.83 | $10.86 | 1439 |
| 2025-02-18 | 10.83 | $10.87 | 1645 |
| 2025-02-14 | 10.83 | $10.86 | 4115 |
| 2025-02-13 | 10.82 | $10.86 | 2133 |
| 2025-02-12 | 10.82 | $10.86 | 6145 |
| 2025-02-11 | 10.82 | $10.86 | 642500 |
| 2025-02-10 | 10.81 | $10.85 | 33600 |
| 2025-02-07 | 10.81 | $10.85 | 1038 |
| 2025-02-06 | 10.81 | $10.81 | 632200 |
| 2025-02-05 | 10.81 | $10.82 | 3600 |
| 2025-02-04 | 10.81 | $10.81 | — |
| 2025-02-03 | 10.80 | $10.81 | 1700 |
| 2025-01-31 | 10.80 | $10.82 | 611 |
| 2025-01-30 | 10.80 | $10.82 | 10400 |
| 2025-01-29 | 10.80 | $10.82 | 4833 |
| 2025-01-28 | 10.79 | $10.82 | 1500 |
| 2025-01-27 | 10.79 | $10.82 | 517 |
| 2025-01-24 | 10.79 | $10.81 | 22722 |
| 2025-01-23 | 10.79 | $10.81 | 10726 |
| 2025-01-22 | 10.78 | $10.81 | 2700 |
| 2025-01-21 | 10.78 | $10.82 | 8000 |
| 2025-01-17 | 10.78 | $10.80 | — |
| 2025-01-16 | 10.78 | $10.80 | 2900 |
| 2025-01-15 | 10.77 | $10.80 | 1316 |
| 2025-01-14 | 10.77 | $10.79 | 13300 |
| 2025-01-13 | 10.77 | $10.80 | 26100 |
| 2025-01-10 | 10.77 | $10.80 | 1345 |
| 2025-01-08 | 10.77 | $10.79 | 154400 |
| 2025-01-07 | 10.76 | $10.78 | 4416 |
| 2025-01-06 | 10.76 | $10.77 | 28239 |
| 2025-01-03 | 10.76 | $10.77 | 300 |
| 2025-01-02 | 10.76 | $10.77 | 4130 |
| 2024-12-31 | 10.76 | $10.77 | 27800 |
| 2024-12-30 | 10.75 | $10.76 | 400 |
| 2024-12-27 | 10.75 | $10.76 | 900 |
| 2024-12-26 | 10.75 | $10.76 | 2500 |
| 2024-12-24 | 10.75 | $10.77 | — |
| 2024-12-23 | 10.75 | $10.78 | 2800 |
| 2024-12-20 | 10.75 | $10.76 | 79820 |
| 2024-12-19 | 10.74 | $10.76 | 1400 |
| 2024-12-18 | 10.74 | $10.76 | 23700 |
| 2024-12-17 | 10.74 | $10.76 | 16014 |
| 2024-12-16 | 10.74 | $10.76 | 66800 |
| 2024-12-13 | 10.74 | $10.75 | 8721 |
| 2024-12-12 | 10.74 | $10.75 | 5600 |
| 2024-12-11 | 10.73 | $10.76 | 5000 |
| 2024-12-10 | 10.73 | $10.76 | 8100 |
| 2024-12-09 | 10.73 | $10.75 | 3013 |
| 2024-12-06 | 10.73 | $10.74 | 629 |
| 2024-12-05 | 10.72 | $10.73 | 1029 |
| 2024-12-04 | 10.72 | $10.73 | 137535 |
| 2024-12-03 | 10.72 | $10.74 | 316 |
| 2024-12-02 | 10.72 | $10.74 | 38330 |
| 2024-11-29 | 10.71 | $10.75 | — |
| 2024-11-27 | 10.71 | $10.75 | 5300 |
| 2024-11-26 | 10.71 | $10.73 | 3000 |
| 2024-11-25 | 10.71 | $10.73 | 8314 |
| 2024-11-22 | 10.70 | $10.72 | 12600 |
| 2024-11-21 | 10.70 | $10.71 | 41500 |
| 2024-11-20 | 10.70 | $10.76 | 7700 |
| 2024-11-19 | 10.70 | $10.76 | 22131 |
| 2024-11-18 | 10.69 | $10.70 | — |
| 2024-11-15 | 10.69 | $10.70 | 214 |
| 2024-11-14 | 10.70 | $10.71 | 8735 |
| 2024-11-13 | 10.70 | $10.71 | 25300 |
| 2024-11-12 | 10.69 | $10.70 | — |
| 2024-11-11 | 10.69 | $10.70 | 288000 |
| 2024-11-08 | 10.69 | $10.70 | 4639 |
| 2024-11-07 | 10.69 | $10.70 | 54900 |
| 2024-11-06 | 10.69 | $10.69 | 34600 |
| 2024-11-05 | 10.69 | $10.69 | 16100 |
| 2024-11-04 | 10.68 | $10.70 | 80648 |
| 2024-11-01 | 10.69 | $10.68 | 13600 |
| 2024-10-31 | 10.69 | $10.68 | 713 |
| 2024-10-30 | 10.69 | $10.68 | 64700 |
| 2024-10-29 | 10.70 | $10.68 | 11021 |
| 2024-10-28 | 10.70 | $10.69 | 52100 |
| 2024-10-25 | 10.69 | $10.68 | 2700 |
| 2024-10-24 | 10.70 | $10.69 | 2500 |
| 2024-10-23 | 10.70 | $10.67 | 16800 |
| 2024-10-22 | 10.70 | $10.67 | 700 |
| 2024-10-21 | 10.70 | $10.67 | 5800 |
| 2024-10-18 | 10.70 | $10.86 | 8100 |
| 2024-10-17 | 10.69 | $10.69 | 4734 |
| 2024-10-16 | 10.68 | $10.66 | 1300 |
| 2024-10-15 | 10.68 | $10.67 | 35106 |
| 2024-10-14 | 10.68 | $10.67 | 1009 |
| 2024-10-11 | 10.68 | $10.66 | 2629 |
| 2024-10-10 | 10.68 | $10.66 | 3400 |
| 2024-10-09 | 10.68 | $10.66 | 21700 |
| 2024-10-08 | 10.68 | $10.66 | 2200 |
| 2024-10-07 | 10.68 | $10.75 | 5500 |
| 2024-10-04 | 10.67 | $10.69 | 2300 |
| 2024-10-03 | 10.67 | $10.82 | 206 |
| 2024-10-02 | 10.66 | $10.72 | 149 |
| 2024-10-01 | 10.65 | $10.68 | 500 |
| 2024-09-30 | 10.65 | $10.66 | 8200 |
| 2024-09-27 | 10.65 | $10.69 | — |
| 2024-09-26 | 10.64 | $10.69 | 4500 |
| 2024-09-25 | 10.64 | $10.67 | 932600 |
| 2024-09-24 | 10.64 | $10.67 | 134012 |
| 2024-09-23 | 10.63 | $10.68 | 136 |
| 2024-09-20 | 10.63 | $10.66 | 10739 |
| 2024-09-19 | 10.63 | $10.66 | 839 |
| 2024-09-18 | 10.62 | $10.66 | 1900 |
| 2024-09-17 | 10.62 | $10.65 | 104230 |
| 2024-09-16 | 10.62 | $10.65 | 55001 |
| 2024-09-13 | 10.62 | $10.64 | 31246 |
| 2024-09-12 | 10.61 | $10.63 | — |
| 2024-09-11 | 10.61 | $10.63 | 57000 |
| 2024-09-10 | 10.61 | $10.63 | 591800 |
| 2024-09-09 | 10.61 | $10.62 | 55800 |
| 2024-09-06 | 10.61 | $10.63 | 15100 |
| 2024-09-05 | 10.61 | $10.62 | 14400 |
| 2024-09-04 | 10.61 | $10.62 | 8900 |
| 2024-09-03 | 10.61 | $10.62 | 7400 |
| 2024-08-30 | 10.61 | $10.63 | 400 |
| 2024-08-29 | 10.60 | $10.62 | 600 |
| 2024-08-28 | 10.60 | $10.61 | 5100 |
| 2024-08-27 | 10.60 | $10.61 | 83110 |
| 2024-08-26 | 10.60 | $10.60 | 1.6M |
| 2024-08-23 | 10.60 | $10.60 | 782641 |
| 2024-08-22 | 10.59 | $10.60 | 111200 |
| 2024-08-21 | 10.59 | $10.61 | 54000 |
| 2024-08-20 | 10.59 | $10.61 | 430827 |
| 2024-08-19 | 10.59 | $10.59 | 618 |
| 2024-08-16 | 10.59 | $10.60 | 607 |
| 2024-08-15 | 10.58 | $10.60 | 10723 |
| 2024-08-14 | 10.58 | $10.60 | 102739 |
| 2024-08-13 | 10.58 | $10.61 | 1133 |
| 2024-08-12 | 10.58 | $10.61 | 4630 |
| 2024-08-09 | 10.57 | $10.62 | 114 |
| 2024-08-08 | 10.57 | $10.60 | 111 |
| 2024-08-07 | 10.57 | $10.59 | 217 |
| 2024-08-06 | 10.56 | $10.61 | 400 |
| 2024-08-05 | 10.56 | $10.61 | 51649 |
| 2024-08-02 | 10.56 | $10.58 | 13406 |
| 2024-08-01 | 10.56 | $10.57 | 1628 |
| 2024-07-31 | 10.55 | $10.58 | 301000 |
| 2024-07-30 | 10.55 | $10.57 | 400300 |
| 2024-07-29 | 10.55 | $10.56 | 169947 |
| 2024-07-26 | 10.55 | $10.57 | 120447 |
| 2024-07-25 | 10.54 | $10.57 | 5834 |
| 2024-07-24 | 10.54 | $10.57 | 13025 |
| 2024-07-23 | 10.54 | $10.57 | 189619 |
| 2024-07-22 | 10.54 | $10.54 | 6805 |
| 2024-07-19 | 10.53 | $10.56 | 1216 |
| 2024-07-18 | 10.53 | $10.55 | 92484 |
| 2024-07-17 | 10.53 | $10.56 | 106 |
| 2024-07-16 | 10.53 | $10.55 | 7910 |
| 2024-07-15 | 10.52 | $10.55 | 103 |
| 2024-07-12 | 10.52 | $10.53 | 154754 |
| 2024-07-11 | 10.52 | $10.54 | 659 |
| 2024-07-10 | 10.52 | $10.55 | 933 |
| 2024-07-09 | 10.52 | $10.54 | 10449 |
| 2024-07-08 | 10.52 | $10.54 | 10014 |
| 2024-07-05 | 10.52 | $10.54 | 3821 |
| 2024-07-03 | 10.52 | $10.53 | 154605 |
| 2024-07-02 | 10.52 | $10.53 | 721827 |
| 2024-07-01 | 10.52 | $10.51 | 202313 |
| 2024-06-28 | 10.52 | $10.51 | 41300 |
| 2024-06-27 | 10.52 | $10.52 | 394000 |
| 2024-06-26 | 10.52 | $10.51 | 80100 |
| 2024-06-25 | 10.52 | $10.52 | — |
| 2024-06-24 | 10.52 | $10.52 | 1000 |
| 2024-06-21 | 10.52 | $10.52 | 418400 |
| 2024-06-20 | 10.52 | $10.51 | 154000 |
| 2024-06-18 | 10.52 | $10.51 | 6500 |
| 2024-06-17 | 10.52 | $10.50 | 8400 |
| 2024-06-14 | 10.52 | $10.51 | 14500 |
| 2024-06-13 | 10.52 | $10.51 | 44800 |
| 2024-06-12 | 10.52 | $10.52 | 25300 |
| 2024-06-11 | 10.52 | $10.53 | 500 |
| 2024-06-10 | 10.52 | $10.53 | 1300 |
| 2024-06-07 | 10.52 | $10.54 | 1400 |
| 2024-06-06 | 10.52 | $10.53 | 17800 |
| 2024-06-05 | 10.52 | $10.53 | 4700 |
| 2024-06-04 | 10.52 | $10.54 | 238700 |
| 2024-06-03 | 10.51 | $10.53 | 6800 |
| 2024-05-31 | 10.51 | $10.53 | 11200 |
| 2024-05-30 | 10.51 | $10.52 | 4200 |
| 2024-05-29 | 10.51 | $10.53 | 500 |
| 2024-05-28 | 10.51 | $10.52 | 27400 |
| 2024-05-24 | 10.51 | $10.47 | 8100 |
| 2024-05-23 | 10.51 | $10.53 | 3700 |
| 2024-05-22 | 10.50 | $10.51 | 55200 |
| 2024-05-21 | 10.50 | $10.52 | 1.3M |
| 2024-05-20 | 10.50 | $10.51 | 9600 |
| 2024-05-17 | 10.50 | $10.53 | 6900 |
| 2024-05-16 | 10.49 | $10.50 | 2500 |
| 2024-05-15 | 10.49 | $10.53 | 2700 |
| 2024-05-14 | 10.49 | $10.50 | 2700 |
| 2024-05-13 | 10.49 | $10.52 | 11700 |
| 2024-05-10 | 10.48 | $10.52 | 4100 |
| 2024-05-09 | 10.48 | $10.51 | 7700 |
| 2024-05-08 | 10.48 | $10.50 | 2300 |
| 2024-05-07 | 10.47 | $10.50 | 15400 |
| 2024-05-06 | 10.47 | $10.50 | 2300 |
| 2024-05-03 | 10.47 | $10.50 | — |
| 2024-05-02 | 10.46 | $10.50 | — |
| 2024-05-01 | 10.46 | $10.50 | 14200 |
| 2024-04-30 | 10.46 | $10.49 | 58500 |
| 2024-04-29 | 10.46 | $10.47 | 1900 |
| 2024-04-26 | 10.45 | $10.49 | — |
| 2024-04-25 | 10.45 | $10.49 | 93300 |
| 2024-04-24 | 10.45 | $10.47 | 80000 |
| 2024-04-23 | 10.44 | $10.47 | 104600 |
| 2024-04-22 | 10.44 | $10.46 | 9200 |
| 2024-04-19 | 10.44 | $10.45 | 22000 |
| 2024-04-18 | 10.43 | $10.47 | 50700 |
| 2024-04-17 | 10.43 | $10.47 | 39300 |
| 2024-04-16 | 10.43 | $10.47 | 3400 |
| 2024-04-15 | 10.42 | $10.45 | 1600 |
| 2024-04-12 | 10.42 | $10.45 | 3900 |
| 2024-04-11 | 10.41 | $10.45 | 111800 |
| 2024-04-10 | 10.41 | $10.43 | 41700 |
| 2024-04-09 | 10.41 | $10.42 | 34100 |
| 2024-04-08 | 10.41 | $10.43 | 5100 |
| 2024-04-05 | 10.41 | $10.42 | 51700 |
| 2024-04-04 | 10.40 | $10.43 | 133700 |
| 2024-04-03 | 10.40 | $10.49 | 400 |
| 2024-04-02 | 10.39 | $10.43 | 4800 |
| 2024-04-01 | 10.39 | $10.42 | 1600 |
| 2024-03-28 | 10.39 | $10.42 | 3000 |
| 2024-03-27 | 10.38 | $10.42 | 3700 |
| 2024-03-26 | 10.38 | $10.42 | 2800 |
| 2024-03-25 | 10.38 | $10.38 | 5900 |
| 2024-03-22 | 10.37 | $10.39 | 13200 |
| 2024-03-21 | 10.37 | $10.39 | 117400 |
| 2024-03-20 | 10.37 | $10.40 | 80500 |
| 2024-03-19 | 10.37 | $10.40 | 6900 |
| 2024-03-18 | 10.37 | $10.37 | 3900 |
| 2024-03-15 | 10.37 | $10.37 | 2000 |
| 2024-03-14 | 10.37 | $10.40 | 1700 |
| 2024-03-13 | 10.37 | $10.40 | 1800 |
| 2024-03-12 | 10.37 | $10.39 | 120800 |
| 2024-03-11 | 10.37 | $10.39 | 700 |
| 2024-03-08 | 10.37 | $10.38 | 1100 |
| 2024-03-07 | 10.36 | $10.38 | 47700 |
| 2024-03-06 | 10.36 | $10.36 | 50500 |
| 2024-03-05 | 10.36 | $10.37 | 332100 |
| 2024-03-04 | 10.36 | $10.35 | 150100 |
| 2024-03-01 | 10.36 | $10.32 | 72500 |
| 2024-02-29 | 10.36 | $10.36 | 347500 |
| 2024-02-28 | 10.36 | $10.32 | 268200 |
| 2024-02-27 | 10.36 | $10.39 | 49500 |
| 2024-02-26 | 10.36 | $10.36 | 8700 |
| 2024-02-23 | 10.36 | $10.38 | 6900 |
| 2024-02-22 | 10.36 | $10.37 | 18500 |
| 2024-02-21 | 10.35 | $10.37 | 500 |
| 2024-02-20 | 10.35 | $10.36 | 1100 |
| 2024-02-16 | 10.35 | $10.36 | 5000 |
| 2024-02-15 | 10.35 | $10.36 | — |
| 2024-02-14 | 10.34 | $10.36 | 900 |
| 2024-02-13 | 10.34 | $10.37 | 6800 |
| 2024-02-12 | 10.34 | $10.39 | 3000 |
| 2024-02-09 | 10.33 | $10.39 | 66700 |
| 2024-02-08 | 10.33 | $10.36 | 50300 |
| 2024-02-07 | 10.33 | $10.36 | 36000 |
| 2024-02-06 | 10.32 | $10.36 | — |
| 2024-02-05 | 10.32 | $10.36 | 1100 |
| 2024-02-02 | 10.32 | $10.35 | 5600 |
| 2024-02-01 | 10.31 | $10.35 | 158600 |
| 2024-01-31 | 10.31 | $10.33 | 108200 |
| 2024-01-30 | 10.31 | $10.34 | 2400 |
| 2024-01-29 | 10.31 | $10.34 | 129800 |
| 2024-01-26 | 10.30 | $10.32 | 50400 |
| 2024-01-25 | 10.30 | $10.31 | — |
| 2024-01-24 | 10.30 | $10.31 | 3800 |
| 2024-01-23 | 10.30 | $10.31 | 10000 |
| 2024-01-22 | 10.29 | $10.31 | 38200 |
| 2024-01-19 | 10.29 | $10.35 | 3300 |
| 2024-01-18 | 10.29 | $10.31 | 20000 |
| 2024-01-17 | 10.28 | $10.30 | 148900 |
| 2024-01-16 | 10.28 | $10.30 | 1200 |
| 2024-01-12 | 10.28 | $10.30 | — |
| 2024-01-11 | 10.28 | $10.30 | 10200 |
| 2024-01-10 | 10.28 | $10.31 | 15900 |
| 2024-01-09 | 10.28 | $10.30 | 100700 |
| 2024-01-08 | 10.28 | $10.30 | — |
| 2024-01-05 | 10.28 | $10.30 | — |
| 2024-01-04 | 10.27 | $10.30 | 23500 |
| 2024-01-03 | 10.27 | $10.30 | 11600 |
| 2024-01-02 | 10.27 | $10.29 | 77400 |
| 2023-12-29 | 10.27 | $10.27 | — |
| 2023-12-28 | 10.27 | $10.27 | 300 |
| 2023-12-27 | 10.27 | $10.27 | 19800 |
| 2023-12-26 | 10.27 | $10.27 | 800 |
| 2023-12-22 | 10.27 | $10.26 | — |
| 2023-12-21 | 10.27 | $10.26 | — |
| 2023-12-20 | 10.27 | $10.26 | 200 |
| 2023-12-19 | 10.27 | $10.26 | 1400 |
| 2023-12-18 | 10.27 | $10.27 | 2500 |
| 2023-12-15 | 10.27 | $10.27 | 105600 |
| 2023-12-14 | 10.27 | $10.27 | 75600 |
| 2023-12-13 | 10.26 | $10.28 | 14000 |
| 2023-12-12 | 10.26 | $10.28 | 600 |
| 2023-12-11 | 10.26 | $10.27 | 152900 |
| 2023-12-08 | 10.26 | $10.28 | 4300 |
| 2023-12-07 | 10.26 | $10.27 | 4600 |
| 2023-12-06 | 10.26 | $10.27 | 32500 |
| 2023-12-05 | 10.26 | $10.27 | 6700 |
| 2023-12-04 | 10.25 | $10.27 | 414400 |
| 2023-12-01 | 10.25 | $10.27 | 81800 |
| 2023-11-30 | 10.25 | $10.28 | 35700 |
| 2023-11-29 | 10.25 | $10.27 | 26300 |
| 2023-11-28 | 10.24 | $10.27 | 1200 |
| 2023-11-27 | 10.24 | $10.26 | 26800 |
| 2023-11-24 | 10.23 | $10.25 | — |
| 2023-11-22 | 10.23 | $10.25 | 18800 |
| 2023-11-21 | 10.23 | $10.25 | 165000 |
| 2023-11-20 | 10.23 | $10.25 | — |
| 2023-11-17 | 10.22 | $10.25 | 44200 |
| 2023-11-16 | 10.23 | $10.25 | 10900 |
| 2023-11-15 | 10.22 | $10.25 | 15300 |
| 2023-11-14 | 10.22 | $10.26 | 11500 |
| 2023-11-13 | 10.22 | $10.25 | 800 |
| 2023-11-10 | 10.22 | $10.24 | — |
| 2023-11-09 | 10.21 | $10.24 | 2000 |
| 2023-11-08 | 10.21 | $10.24 | 21900 |
| 2023-11-07 | 10.21 | $10.23 | 1100 |
| 2023-11-06 | 10.21 | $10.24 | 1300 |
| 2023-11-03 | 10.20 | $10.23 | 18400 |
| 2023-11-02 | 10.20 | $10.21 | 10000 |
| 2023-11-01 | 10.20 | $10.21 | 325900 |
| 2023-10-31 | 10.20 | $10.20 | 202500 |
| 2023-10-30 | 10.20 | $10.19 | 150600 |
| 2023-10-27 | 10.20 | $10.19 | 32900 |
| 2023-10-26 | 10.20 | $10.19 | 13300 |
| 2023-10-25 | 10.19 | $10.19 | 25800 |
| 2023-10-24 | 10.19 | $10.19 | 8100 |
| 2023-10-23 | 10.19 | $10.19 | 76800 |
| 2023-10-20 | 10.19 | $10.34 | 59100 |
| 2023-10-19 | 10.18 | $10.19 | 201800 |
| 2023-10-18 | 10.18 | $10.21 | 66700 |
| 2023-10-17 | 10.18 | $10.21 | 362800 |
| 2023-10-16 | 10.18 | $10.19 | 1200 |
| 2023-10-13 | 10.18 | $10.20 | 700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.23
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.18
Average
10.82
Maximum
11.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 11.23 | $10.75 | 5.8M |
| 2026-04-07 | 11.28 | $10.51 | 86133 |
| 2026-04-06 | 11.36 | $10.64 | 38500 |
| 2026-04-02 | 11.44 | $11.09 | 19200 |
| 2026-04-01 | 11.47 | $11.44 | 66600 |
| 2026-03-31 | 11.48 | $11.54 | 80800 |
| 2026-03-30 | 11.47 | $11.53 | 66731 |
| 2026-03-27 | 11.46 | $11.50 | 56306 |
| 2026-03-26 | 11.46 | $11.39 | 15900 |
| 2026-03-25 | 11.46 | $11.51 | 3850 |
| 2026-03-24 | 11.46 | $11.48 | 4.6M |
| 2026-03-23 | 11.46 | $11.45 | 195318 |
| 2026-03-20 | 11.46 | $11.44 | 17000 |
| 2026-03-19 | 11.46 | $11.48 | 229422 |
| 2026-03-18 | 11.46 | $11.48 | 48900 |
| 2026-03-17 | 11.46 | $11.47 | 3300 |
| 2026-03-16 | 11.46 | $11.48 | 29210 |
| 2026-03-13 | 11.45 | $11.42 | 24400 |
| 2026-03-12 | 11.46 | $11.46 | 56700 |
| 2026-03-11 | 11.46 | $11.47 | 39007 |
| 2026-03-10 | 11.45 | $11.47 | 488229 |
| 2026-03-09 | 11.45 | $11.49 | 296800 |
| 2026-03-06 | 11.45 | $11.49 | 1.1M |
| 2026-03-05 | 11.44 | $11.46 | 13027 |
| 2026-03-04 | 11.44 | $11.47 | 3.2M |
| 2026-03-03 | 11.44 | $11.44 | 115624 |
| 2026-03-02 | 11.44 | $11.47 | 34800 |
| 2026-02-27 | 11.44 | $11.47 | 615 |
| 2026-02-26 | 11.43 | $11.46 | 175900 |
| 2026-02-25 | 11.43 | $11.45 | 643735 |
| 2026-02-24 | 11.43 | $11.45 | 2200 |
| 2026-02-23 | 11.43 | $11.43 | 13300 |
| 2026-02-20 | 11.42 | $11.43 | 901 |
| 2026-02-19 | 11.42 | $11.43 | 847 |
| 2026-02-18 | 11.42 | $11.43 | 232427 |
| 2026-02-17 | 11.42 | $11.45 | 11529 |
| 2026-02-13 | 11.42 | $11.44 | 23600 |
| 2026-02-12 | 11.42 | $11.46 | 320 |
| 2026-02-11 | 11.41 | $11.45 | 196835 |
| 2026-02-10 | 11.41 | $11.45 | 3008 |
| 2026-02-09 | 11.41 | $11.45 | 918 |
| 2026-02-06 | 11.40 | $11.44 | 103900 |
| 2026-02-05 | 11.40 | $11.44 | 17708 |
| 2026-02-04 | 11.39 | $11.41 | 4440 |
| 2026-02-03 | 11.39 | $11.42 | 18100 |
| 2026-02-02 | 11.39 | $11.40 | 203933 |
| 2026-01-30 | 11.39 | $11.38 | 6300 |
| 2026-01-29 | 11.39 | $11.38 | 3400 |
| 2026-01-28 | 11.39 | $11.39 | 62601 |
| 2026-01-27 | 11.39 | $11.36 | 48748 |
| 2026-01-26 | 11.39 | $11.40 | 13 |
| 2026-01-23 | 11.39 | $11.40 | 2400 |
| 2026-01-22 | 11.39 | $11.41 | 105 |
| 2026-01-21 | 11.39 | $11.39 | 31100 |
| 2026-01-20 | 11.38 | $11.38 | 300 |
| 2026-01-16 | 11.39 | $11.41 | 1000 |
| 2026-01-15 | 11.38 | $11.41 | 31825 |
| 2026-01-14 | 11.38 | $11.39 | 901300 |
| 2026-01-13 | 11.38 | $11.39 | 1000 |
| 2026-01-12 | 11.38 | $11.40 | 2200 |
| 2026-01-09 | 11.38 | $11.41 | 100635 |
| 2026-01-08 | 11.37 | $11.38 | 1429 |
| 2026-01-07 | 11.37 | $11.38 | 1.0M |
| 2026-01-06 | 11.37 | $11.39 | 7910 |
| 2026-01-05 | 11.37 | $11.43 | 2515 |
| 2026-01-02 | 11.36 | $11.40 | 2515 |
| 2025-12-31 | 11.36 | $11.38 | 25214 |
| 2025-12-30 | 11.35 | $11.39 | 25214 |
| 2025-12-29 | 11.35 | $11.38 | 56928 |
| 2025-12-26 | 11.35 | $11.38 | 500 |
| 2025-12-24 | 11.34 | $11.38 | 700 |
| 2025-12-23 | 11.34 | $11.39 | 400 |
| 2025-12-22 | 11.34 | $11.36 | 112 |
| 2025-12-19 | 11.33 | $11.37 | 205 |
| 2025-12-18 | 11.33 | $11.38 | 615923 |
| 2025-12-17 | 11.32 | $11.35 | 180930 |
| 2025-12-16 | 11.32 | $11.34 | 1205 |
| 2025-12-15 | 11.32 | $11.30 | 36603 |
| 2025-12-12 | 11.32 | $11.33 | 14302 |
| 2025-12-11 | 11.32 | $11.32 | 6700 |
| 2025-12-10 | 11.32 | $11.35 | 8204 |
| 2025-12-09 | 11.32 | $11.34 | 1206 |
| 2025-12-08 | 11.31 | $11.31 | 25500 |
| 2025-12-05 | 11.31 | $11.30 | 4500 |
| 2025-12-04 | 11.32 | $11.31 | 1100 |
| 2025-12-03 | 11.32 | $11.31 | 556800 |
| 2025-12-02 | 11.32 | $11.30 | 39 |
| 2025-12-01 | 11.32 | $11.30 | 51325 |
| 2025-11-28 | 11.32 | $11.33 | — |
| 2025-11-26 | 11.32 | $11.33 | 73900 |
| 2025-11-25 | 11.32 | $11.33 | 3900 |
| 2025-11-24 | 11.32 | $11.33 | 114 |
| 2025-11-21 | 11.32 | $11.33 | 8400 |
| 2025-11-20 | 11.32 | $11.34 | 1117 |
| 2025-11-19 | 11.31 | $11.32 | 649 |
| 2025-11-18 | 11.31 | $11.32 | 649 |
| 2025-11-17 | 11.31 | $11.28 | 112 |
| 2025-11-14 | 11.32 | $11.32 | 4003 |
| 2025-11-13 | 11.32 | $11.32 | 25500 |
| 2025-11-12 | 11.31 | $11.35 | 1224 |
| 2025-11-11 | 11.31 | $11.31 | — |
| 2025-11-10 | 11.31 | $11.31 | 32 |
| 2025-11-07 | 11.31 | $11.31 | 5238 |
| 2025-11-06 | 11.31 | $11.30 | — |
| 2025-11-05 | 11.31 | $11.30 | 73 |
| 2025-11-04 | 11.31 | $11.30 | 27200 |
| 2025-11-03 | 11.32 | $11.32 | — |
| 2025-10-31 | 11.32 | $11.32 | 334 |
| 2025-10-30 | 11.31 | $11.32 | 56 |
| 2025-10-29 | 11.31 | $11.32 | 11644 |
| 2025-10-28 | 11.31 | $11.28 | 125 |
| 2025-10-27 | 11.32 | $11.35 | — |
| 2025-10-24 | 11.31 | $11.35 | 649 |
| 2025-10-23 | 11.31 | $11.35 | 649 |
| 2025-10-22 | 11.31 | $11.31 | 1722 |
| 2025-10-21 | 11.30 | $11.32 | 747 |
| 2025-10-20 | 11.30 | $11.32 | 56500 |
| 2025-10-17 | 11.30 | $11.32 | 345 |
| 2025-10-16 | 11.30 | $11.28 | 10340 |
| 2025-10-15 | 11.30 | $11.30 | 2500 |
| 2025-10-14 | 11.30 | $11.31 | 78826 |
| 2025-10-13 | 11.30 | $11.30 | 7000 |
| 2025-10-10 | 11.30 | $11.30 | 176000 |
| 2025-10-09 | 11.30 | $11.27 | 1100 |
| 2025-10-08 | 11.30 | $11.35 | — |
| 2025-10-07 | 11.30 | $11.35 | — |
| 2025-10-06 | 11.29 | $11.35 | 400 |
| 2025-10-03 | 11.29 | $11.35 | 59100 |
| 2025-10-02 | 11.28 | $11.24 | 105 |
| 2025-10-01 | 11.29 | $11.24 | 2800 |
| 2025-09-30 | 11.29 | $11.34 | 400 |
| 2025-09-29 | 11.28 | $11.39 | — |
| 2025-09-26 | 11.27 | $11.39 | — |
| 2025-09-25 | 11.26 | $11.39 | — |
| 2025-09-24 | 11.25 | $11.39 | 25 |
| 2025-09-23 | 11.23 | $11.39 | 1800 |
| 2025-09-22 | 11.22 | $11.23 | 1044 |
| 2025-09-19 | 11.21 | $11.21 | 790 |
| 2025-09-18 | 11.22 | $11.21 | 800 |
| 2025-09-17 | 11.22 | $11.19 | 131 |
| 2025-09-16 | 11.22 | $11.24 | — |
| 2025-09-15 | 11.22 | $11.24 | — |
| 2025-09-12 | 11.21 | $11.24 | 327 |
| 2025-09-11 | 11.21 | $11.24 | 328 |
| 2025-09-10 | 11.21 | $11.23 | — |
| 2025-09-09 | 11.21 | $11.23 | 3 |
| 2025-09-08 | 11.20 | $11.23 | 139900 |
| 2025-09-05 | 11.20 | $11.22 | — |
| 2025-09-04 | 11.20 | $11.22 | — |
| 2025-09-03 | 11.20 | $11.22 | 3234 |
| 2025-09-02 | 11.19 | $11.22 | 51800 |
| 2025-08-29 | 11.19 | $11.22 | 200 |
| 2025-08-28 | 11.19 | $11.21 | 1200 |
| 2025-08-27 | 11.18 | $11.20 | — |
| 2025-08-26 | 11.18 | $11.20 | 8 |
| 2025-08-25 | 11.18 | $11.20 | 723 |
| 2025-08-22 | 11.18 | $11.19 | 1408 |
| 2025-08-21 | 11.18 | $11.20 | 2800 |
| 2025-08-20 | 11.18 | $11.17 | 207747 |
| 2025-08-19 | 11.18 | $11.19 | 77706 |
| 2025-08-18 | 11.17 | $11.20 | 35 |
| 2025-08-15 | 11.17 | $11.20 | 3017 |
| 2025-08-14 | 11.17 | $11.20 | 200041 |
| 2025-08-13 | 11.17 | $11.19 | 86421 |
| 2025-08-12 | 11.16 | $11.20 | 15100 |
| 2025-08-11 | 11.16 | $11.19 | 400 |
| 2025-08-08 | 11.16 | $11.18 | — |
| 2025-08-07 | 11.15 | $11.18 | 318424 |
| 2025-08-06 | 11.15 | $11.18 | 13511 |
| 2025-08-05 | 11.15 | $11.20 | — |
| 2025-08-04 | 11.14 | $11.20 | 29 |
| 2025-08-01 | 11.13 | $11.20 | 50737 |
| 2025-07-31 | 11.13 | $11.18 | 51000 |
| 2025-07-30 | 11.12 | $11.16 | — |
| 2025-07-29 | 11.12 | $11.16 | 514 |
| 2025-07-28 | 11.11 | $11.16 | 176217 |
| 2025-07-25 | 11.11 | $11.17 | 2700 |
| 2025-07-24 | 11.10 | $11.13 | 100702 |
| 2025-07-23 | 11.10 | $11.13 | 38104 |
| 2025-07-22 | 11.10 | $11.13 | 101341 |
| 2025-07-21 | 11.09 | $11.11 | 2.2M |
| 2025-07-18 | 11.09 | $11.14 | 1.5M |
| 2025-07-17 | 11.09 | $11.15 | 6600 |
| 2025-07-16 | 11.08 | $11.13 | 2.7M |
| 2025-07-15 | 11.07 | $11.07 | 172300 |
| 2025-07-14 | 11.07 | $11.07 | 102018 |
| 2025-07-11 | 11.07 | $11.06 | 5033 |
| 2025-07-10 | 11.08 | $11.06 | 685300 |
| 2025-07-09 | 11.08 | $11.07 | 62700 |
| 2025-07-08 | 11.08 | $11.08 | 32600 |
| 2025-07-07 | 11.08 | $11.07 | 11649 |
| 2025-07-03 | 11.08 | $11.06 | 200512 |
| 2025-07-02 | 11.08 | $11.08 | 204200 |
| 2025-07-01 | 11.08 | $11.11 | 2110 |
| 2025-06-30 | 11.08 | $11.10 | 180621 |
| 2025-06-27 | 11.08 | $11.10 | 198900 |
| 2025-06-26 | 11.07 | $11.10 | 124721 |
| 2025-06-25 | 11.07 | $11.06 | 15508 |
| 2025-06-24 | 11.07 | $11.10 | 1000 |
| 2025-06-23 | 11.07 | $11.10 | 2 |
| 2025-06-20 | 11.07 | $11.10 | 103 |
| 2025-06-18 | 11.06 | $11.08 | 8729 |
| 2025-06-17 | 11.06 | $11.07 | 497214 |
| 2025-06-16 | 11.06 | $11.06 | 11500 |
| 2025-06-13 | 11.06 | $11.05 | 8208 |
| 2025-06-12 | 11.06 | $11.09 | 8208 |
| 2025-06-11 | 11.06 | $11.06 | 3618 |
| 2025-06-10 | 11.06 | $11.07 | — |
| 2025-06-09 | 11.06 | $11.08 | 19648 |
| 2025-06-06 | 11.05 | $11.10 | 600 |
| 2025-06-05 | 11.05 | $11.11 | 278300 |
| 2025-06-04 | 11.04 | $11.05 | 13400 |
| 2025-06-03 | 11.04 | $11.05 | 28800 |
| 2025-06-02 | 11.04 | $11.05 | 119 |
| 2025-05-30 | 11.04 | $11.04 | 55500 |
| 2025-05-29 | 11.04 | $11.04 | 519 |
| 2025-05-28 | 11.04 | $11.04 | 11300 |
| 2025-05-27 | 11.04 | $11.04 | 121 |
| 2025-05-23 | 11.04 | $11.04 | 935 |
| 2025-05-22 | 11.04 | $11.04 | 167500 |
| 2025-05-21 | 11.04 | $11.04 | 200 |
| 2025-05-20 | 11.04 | $11.04 | 200 |
| 2025-05-19 | 11.04 | $11.04 | 105 |
| 2025-05-16 | 11.04 | $11.04 | 137 |
| 2025-05-15 | 11.04 | $11.05 | 233 |
| 2025-05-14 | 11.04 | $11.05 | 6800 |
| 2025-05-13 | 11.04 | $11.06 | 189226 |
| 2025-05-12 | 11.03 | $11.07 | 1800 |
| 2025-05-09 | 11.03 | $11.04 | 1700 |
| 2025-05-08 | 11.03 | $11.05 | 23630 |
| 2025-05-07 | 11.03 | $11.05 | 114030 |
| 2025-05-06 | 11.02 | $11.08 | 1009 |
| 2025-05-05 | 11.02 | $11.07 | 252800 |
| 2025-05-02 | 11.01 | $11.11 | 2400 |
| 2025-05-01 | 11.00 | $11.07 | 321241 |
| 2025-04-30 | 10.99 | $11.06 | 351900 |
| 2025-04-29 | 10.99 | $11.06 | 228 |
| 2025-04-28 | 10.98 | $11.06 | 20212 |
| 2025-04-25 | 10.97 | $11.03 | 73300 |
| 2025-04-24 | 10.96 | $11.00 | 16710 |
| 2025-04-23 | 10.96 | $10.96 | 7742 |
| 2025-04-22 | 10.96 | $10.96 | 260 |
| 2025-04-21 | 10.96 | $10.96 | 203 |
| 2025-04-17 | 10.96 | $10.96 | 9856 |
| 2025-04-16 | 10.96 | $10.99 | 230248 |
| 2025-04-15 | 10.96 | $10.99 | — |
| 2025-04-14 | 10.95 | $10.99 | 13500 |
| 2025-04-11 | 10.95 | $10.98 | 255500 |
| 2025-04-10 | 10.95 | $11.00 | — |
| 2025-04-09 | 10.94 | $11.00 | 1739 |
| 2025-04-08 | 10.94 | $11.03 | 600 |
| 2025-04-07 | 10.93 | $10.94 | 205420 |
| 2025-04-04 | 10.93 | $10.94 | 2400 |
| 2025-04-03 | 10.92 | $10.96 | 1000 |
| 2025-04-02 | 10.92 | $10.93 | 6503 |
| 2025-04-01 | 10.92 | $10.88 | 4300 |
| 2025-03-31 | 10.92 | $10.99 | 7200 |
| 2025-03-28 | 10.92 | $10.99 | 3249 |
| 2025-03-27 | 10.91 | $10.95 | — |
| 2025-03-26 | 10.90 | $10.95 | 2320 |
| 2025-03-25 | 10.90 | $10.93 | 33824 |
| 2025-03-24 | 10.90 | $10.91 | 155 |
| 2025-03-21 | 10.89 | $10.91 | 320 |
| 2025-03-20 | 10.89 | $10.91 | — |
| 2025-03-19 | 10.89 | $10.91 | 4 |
| 2025-03-18 | 10.89 | $10.91 | 4939 |
| 2025-03-17 | 10.89 | $10.90 | 16400 |
| 2025-03-14 | 10.88 | $10.90 | — |
| 2025-03-13 | 10.88 | $10.90 | 6401 |
| 2025-03-12 | 10.88 | $10.89 | 700 |
| 2025-03-11 | 10.88 | $10.89 | 1613 |
| 2025-03-10 | 10.88 | $10.90 | 1333 |
| 2025-03-07 | 10.88 | $10.89 | 4000 |
| 2025-03-06 | 10.87 | $10.91 | 921 |
| 2025-03-05 | 10.87 | $10.91 | 103239 |
| 2025-03-04 | 10.87 | $10.89 | 153300 |
| 2025-03-03 | 10.86 | $10.90 | 4200 |
| 2025-02-28 | 10.86 | $10.89 | 1100 |
| 2025-02-27 | 10.86 | $10.88 | 17300 |
| 2025-02-26 | 10.85 | $10.93 | 6100 |
| 2025-02-25 | 10.85 | $10.87 | 600 |
| 2025-02-24 | 10.84 | $10.87 | 1928 |
| 2025-02-21 | 10.84 | $10.87 | 5900 |
| 2025-02-20 | 10.84 | $10.86 | 1320 |
| 2025-02-19 | 10.84 | $10.86 | 1439 |
| 2025-02-18 | 10.83 | $10.87 | 1645 |
| 2025-02-14 | 10.83 | $10.86 | 4115 |
| 2025-02-13 | 10.83 | $10.86 | 2133 |
| 2025-02-12 | 10.82 | $10.86 | 6145 |
| 2025-02-11 | 10.82 | $10.86 | 642500 |
| 2025-02-10 | 10.81 | $10.85 | 33600 |
| 2025-02-07 | 10.81 | $10.85 | 1038 |
| 2025-02-06 | 10.81 | $10.81 | 632200 |
| 2025-02-05 | 10.81 | $10.82 | 3600 |
| 2025-02-04 | 10.80 | $10.81 | — |
| 2025-02-03 | 10.80 | $10.81 | 1700 |
| 2025-01-31 | 10.80 | $10.82 | 611 |
| 2025-01-30 | 10.80 | $10.82 | 10400 |
| 2025-01-29 | 10.80 | $10.82 | 4833 |
| 2025-01-28 | 10.80 | $10.82 | 1500 |
| 2025-01-27 | 10.79 | $10.82 | 517 |
| 2025-01-24 | 10.79 | $10.81 | 22722 |
| 2025-01-23 | 10.79 | $10.81 | 10726 |
| 2025-01-22 | 10.79 | $10.81 | 2700 |
| 2025-01-21 | 10.78 | $10.82 | 8000 |
| 2025-01-17 | 10.78 | $10.80 | — |
| 2025-01-16 | 10.78 | $10.80 | 2900 |
| 2025-01-15 | 10.77 | $10.80 | 1316 |
| 2025-01-14 | 10.77 | $10.79 | 13300 |
| 2025-01-13 | 10.77 | $10.80 | 26100 |
| 2025-01-10 | 10.77 | $10.80 | 1345 |
| 2025-01-08 | 10.76 | $10.79 | 154400 |
| 2025-01-07 | 10.76 | $10.78 | 4416 |
| 2025-01-06 | 10.76 | $10.77 | 28239 |
| 2025-01-03 | 10.76 | $10.77 | 300 |
| 2025-01-02 | 10.76 | $10.77 | 4130 |
| 2024-12-31 | 10.76 | $10.77 | 27800 |
| 2024-12-30 | 10.75 | $10.76 | 400 |
| 2024-12-27 | 10.75 | $10.76 | 900 |
| 2024-12-26 | 10.75 | $10.76 | 2500 |
| 2024-12-24 | 10.75 | $10.77 | — |
| 2024-12-23 | 10.75 | $10.78 | 2800 |
| 2024-12-20 | 10.75 | $10.76 | 79820 |
| 2024-12-19 | 10.74 | $10.76 | 1400 |
| 2024-12-18 | 10.74 | $10.76 | 23700 |
| 2024-12-17 | 10.74 | $10.76 | 16014 |
| 2024-12-16 | 10.74 | $10.76 | 66800 |
| 2024-12-13 | 10.74 | $10.75 | 8721 |
| 2024-12-12 | 10.74 | $10.75 | 5600 |
| 2024-12-11 | 10.73 | $10.76 | 5000 |
| 2024-12-10 | 10.73 | $10.76 | 8100 |
| 2024-12-09 | 10.73 | $10.75 | 3013 |
| 2024-12-06 | 10.73 | $10.74 | 629 |
| 2024-12-05 | 10.72 | $10.73 | 1029 |
| 2024-12-04 | 10.72 | $10.73 | 137535 |
| 2024-12-03 | 10.72 | $10.74 | 316 |
| 2024-12-02 | 10.72 | $10.74 | 38330 |
| 2024-11-29 | 10.72 | $10.75 | — |
| 2024-11-27 | 10.72 | $10.75 | 5300 |
| 2024-11-26 | 10.71 | $10.73 | 3000 |
| 2024-11-25 | 10.71 | $10.73 | 8314 |
| 2024-11-22 | 10.71 | $10.72 | 12600 |
| 2024-11-21 | 10.71 | $10.71 | 41500 |
| 2024-11-20 | 10.71 | $10.76 | 7700 |
| 2024-11-19 | 10.70 | $10.76 | 22131 |
| 2024-11-18 | 10.70 | $10.70 | — |
| 2024-11-15 | 10.70 | $10.70 | 214 |
| 2024-11-14 | 10.69 | $10.71 | 8735 |
| 2024-11-13 | 10.69 | $10.71 | 25300 |
| 2024-11-12 | 10.69 | $10.70 | — |
| 2024-11-11 | 10.69 | $10.70 | 288000 |
| 2024-11-08 | 10.69 | $10.70 | 4639 |
| 2024-11-07 | 10.69 | $10.70 | 54900 |
| 2024-11-06 | 10.69 | $10.69 | 34600 |
| 2024-11-05 | 10.69 | $10.69 | 16100 |
| 2024-11-04 | 10.69 | $10.70 | 80648 |
| 2024-11-01 | 10.68 | $10.68 | 13600 |
| 2024-10-31 | 10.69 | $10.68 | 713 |
| 2024-10-30 | 10.69 | $10.68 | 64700 |
| 2024-10-29 | 10.69 | $10.68 | 11021 |
| 2024-10-28 | 10.69 | $10.69 | 52100 |
| 2024-10-25 | 10.69 | $10.68 | 2700 |
| 2024-10-24 | 10.69 | $10.69 | 2500 |
| 2024-10-23 | 10.69 | $10.67 | 16800 |
| 2024-10-22 | 10.69 | $10.67 | 700 |
| 2024-10-21 | 10.69 | $10.67 | 5800 |
| 2024-10-18 | 10.69 | $10.86 | 8100 |
| 2024-10-17 | 10.68 | $10.69 | 4734 |
| 2024-10-16 | 10.67 | $10.66 | 1300 |
| 2024-10-15 | 10.68 | $10.67 | 35106 |
| 2024-10-14 | 10.68 | $10.67 | 1009 |
| 2024-10-11 | 10.68 | $10.66 | 2629 |
| 2024-10-10 | 10.68 | $10.66 | 3400 |
| 2024-10-09 | 10.68 | $10.66 | 21700 |
| 2024-10-08 | 10.68 | $10.66 | 2200 |
| 2024-10-07 | 10.68 | $10.75 | 5500 |
| 2024-10-04 | 10.68 | $10.69 | 2300 |
| 2024-10-03 | 10.68 | $10.82 | 206 |
| 2024-10-02 | 10.66 | $10.72 | 149 |
| 2024-10-01 | 10.66 | $10.68 | 500 |
| 2024-09-30 | 10.65 | $10.66 | 8200 |
| 2024-09-27 | 10.65 | $10.69 | — |
| 2024-09-26 | 10.65 | $10.69 | 4500 |
| 2024-09-25 | 10.64 | $10.67 | 932600 |
| 2024-09-24 | 10.64 | $10.67 | 134012 |
| 2024-09-23 | 10.64 | $10.68 | 136 |
| 2024-09-20 | 10.63 | $10.66 | 10739 |
| 2024-09-19 | 10.63 | $10.66 | 839 |
| 2024-09-18 | 10.63 | $10.66 | 1900 |
| 2024-09-17 | 10.62 | $10.65 | 104230 |
| 2024-09-16 | 10.62 | $10.65 | 55001 |
| 2024-09-13 | 10.62 | $10.64 | 31246 |
| 2024-09-12 | 10.62 | $10.63 | — |
| 2024-09-11 | 10.61 | $10.63 | 57000 |
| 2024-09-10 | 10.61 | $10.63 | 591800 |
| 2024-09-09 | 10.61 | $10.62 | 55800 |
| 2024-09-06 | 10.61 | $10.63 | 15100 |
| 2024-09-05 | 10.61 | $10.62 | 14400 |
| 2024-09-04 | 10.61 | $10.62 | 8900 |
| 2024-09-03 | 10.60 | $10.62 | 7400 |
| 2024-08-30 | 10.60 | $10.63 | 400 |
| 2024-08-29 | 10.60 | $10.62 | 600 |
| 2024-08-28 | 10.60 | $10.61 | 5100 |
| 2024-08-27 | 10.60 | $10.61 | 83110 |
| 2024-08-26 | 10.59 | $10.60 | 1.6M |
| 2024-08-23 | 10.59 | $10.60 | 782641 |
| 2024-08-22 | 10.59 | $10.60 | 111200 |
| 2024-08-21 | 10.59 | $10.61 | 54000 |
| 2024-08-20 | 10.59 | $10.61 | 430827 |
| 2024-08-19 | 10.59 | $10.59 | 618 |
| 2024-08-16 | 10.59 | $10.60 | 607 |
| 2024-08-15 | 10.59 | $10.60 | 10723 |
| 2024-08-14 | 10.58 | $10.60 | 102739 |
| 2024-08-13 | 10.58 | $10.61 | 1133 |
| 2024-08-12 | 10.58 | $10.61 | 4630 |
| 2024-08-09 | 10.58 | $10.62 | 114 |
| 2024-08-08 | 10.57 | $10.60 | 111 |
| 2024-08-07 | 10.57 | $10.59 | 217 |
| 2024-08-06 | 10.57 | $10.61 | 400 |
| 2024-08-05 | 10.56 | $10.61 | 51649 |
| 2024-08-02 | 10.56 | $10.58 | 13406 |
| 2024-08-01 | 10.56 | $10.57 | 1628 |
| 2024-07-31 | 10.55 | $10.58 | 301000 |
| 2024-07-30 | 10.55 | $10.57 | 400300 |
| 2024-07-29 | 10.55 | $10.56 | 169947 |
| 2024-07-26 | 10.55 | $10.57 | 120447 |
| 2024-07-25 | 10.55 | $10.57 | 5834 |
| 2024-07-24 | 10.54 | $10.57 | 13025 |
| 2024-07-23 | 10.54 | $10.57 | 189619 |
| 2024-07-22 | 10.54 | $10.54 | 6805 |
| 2024-07-19 | 10.54 | $10.56 | 1216 |
| 2024-07-18 | 10.54 | $10.55 | 92484 |
| 2024-07-17 | 10.53 | $10.56 | 106 |
| 2024-07-16 | 10.53 | $10.55 | 7910 |
| 2024-07-15 | 10.53 | $10.55 | 103 |
| 2024-07-12 | 10.53 | $10.53 | 154754 |
| 2024-07-11 | 10.53 | $10.54 | 659 |
| 2024-07-10 | 10.53 | $10.55 | 933 |
| 2024-07-09 | 10.52 | $10.54 | 10449 |
| 2024-07-08 | 10.52 | $10.54 | 10014 |
| 2024-07-05 | 10.52 | $10.54 | 3821 |
| 2024-07-03 | 10.52 | $10.53 | 154605 |
| 2024-07-02 | 10.52 | $10.53 | 721827 |
| 2024-07-01 | 10.52 | $10.51 | 202313 |
| 2024-06-28 | 10.52 | $10.51 | 41300 |
| 2024-06-27 | 10.52 | $10.52 | 394000 |
| 2024-06-26 | 10.52 | $10.51 | 80100 |
| 2024-06-25 | 10.52 | $10.52 | — |
| 2024-06-24 | 10.52 | $10.52 | 1000 |
| 2024-06-21 | 10.52 | $10.52 | 418400 |
| 2024-06-20 | 10.52 | $10.51 | 154000 |
| 2024-06-18 | 10.52 | $10.51 | 6500 |
| 2024-06-17 | 10.52 | $10.50 | 8400 |
| 2024-06-14 | 10.52 | $10.51 | 14500 |
| 2024-06-13 | 10.52 | $10.51 | 44800 |
| 2024-06-12 | 10.52 | $10.52 | 25300 |
| 2024-06-11 | 10.52 | $10.53 | 500 |
| 2024-06-10 | 10.52 | $10.53 | 1300 |
| 2024-06-07 | 10.52 | $10.54 | 1400 |
| 2024-06-06 | 10.52 | $10.53 | 17800 |
| 2024-06-05 | 10.52 | $10.53 | 4700 |
| 2024-06-04 | 10.51 | $10.54 | 238700 |
| 2024-06-03 | 10.51 | $10.53 | 6800 |
| 2024-05-31 | 10.51 | $10.53 | 11200 |
| 2024-05-30 | 10.51 | $10.52 | 4200 |
| 2024-05-29 | 10.51 | $10.53 | 500 |
| 2024-05-28 | 10.50 | $10.52 | 27400 |
| 2024-05-24 | 10.50 | $10.47 | 8100 |
| 2024-05-23 | 10.50 | $10.53 | 3700 |
| 2024-05-22 | 10.50 | $10.51 | 55200 |
| 2024-05-21 | 10.50 | $10.52 | 1.3M |
| 2024-05-20 | 10.50 | $10.51 | 9600 |
| 2024-05-17 | 10.50 | $10.53 | 6900 |
| 2024-05-16 | 10.49 | $10.50 | 2500 |
| 2024-05-15 | 10.49 | $10.53 | 2700 |
| 2024-05-14 | 10.49 | $10.50 | 2700 |
| 2024-05-13 | 10.49 | $10.52 | 11700 |
| 2024-05-10 | 10.48 | $10.52 | 4100 |
| 2024-05-09 | 10.48 | $10.51 | 7700 |
| 2024-05-08 | 10.48 | $10.50 | 2300 |
| 2024-05-07 | 10.47 | $10.50 | 15400 |
| 2024-05-06 | 10.47 | $10.50 | 2300 |
| 2024-05-03 | 10.47 | $10.50 | — |
| 2024-05-02 | 10.47 | $10.50 | — |
| 2024-05-01 | 10.46 | $10.50 | 14200 |
| 2024-04-30 | 10.46 | $10.49 | 58500 |
| 2024-04-29 | 10.45 | $10.47 | 1900 |
| 2024-04-26 | 10.45 | $10.49 | — |
| 2024-04-25 | 10.45 | $10.49 | 93300 |
| 2024-04-24 | 10.44 | $10.47 | 80000 |
| 2024-04-23 | 10.44 | $10.47 | 104600 |
| 2024-04-22 | 10.44 | $10.46 | 9200 |
| 2024-04-19 | 10.44 | $10.45 | 22000 |
| 2024-04-18 | 10.44 | $10.47 | 50700 |
| 2024-04-17 | 10.43 | $10.47 | 39300 |
| 2024-04-16 | 10.43 | $10.47 | 3400 |
| 2024-04-15 | 10.42 | $10.45 | 1600 |
| 2024-04-12 | 10.42 | $10.45 | 3900 |
| 2024-04-11 | 10.42 | $10.45 | 111800 |
| 2024-04-10 | 10.41 | $10.43 | 41700 |
| 2024-04-09 | 10.41 | $10.42 | 34100 |
| 2024-04-08 | 10.41 | $10.43 | 5100 |
| 2024-04-05 | 10.41 | $10.42 | 51700 |
| 2024-04-04 | 10.41 | $10.43 | 133700 |
| 2024-04-03 | 10.41 | $10.49 | 400 |
| 2024-04-02 | 10.40 | $10.43 | 4800 |
| 2024-04-01 | 10.39 | $10.42 | 1600 |
| 2024-03-28 | 10.39 | $10.42 | 3000 |
| 2024-03-27 | 10.39 | $10.42 | 3700 |
| 2024-03-26 | 10.38 | $10.42 | 2800 |
| 2024-03-25 | 10.38 | $10.38 | 5900 |
| 2024-03-22 | 10.38 | $10.39 | 13200 |
| 2024-03-21 | 10.38 | $10.39 | 117400 |
| 2024-03-20 | 10.38 | $10.40 | 80500 |
| 2024-03-19 | 10.37 | $10.40 | 6900 |
| 2024-03-18 | 10.37 | $10.37 | 3900 |
| 2024-03-15 | 10.37 | $10.37 | 2000 |
| 2024-03-14 | 10.37 | $10.40 | 1700 |
| 2024-03-13 | 10.37 | $10.40 | 1800 |
| 2024-03-12 | 10.36 | $10.39 | 120800 |
| 2024-03-11 | 10.36 | $10.39 | 700 |
| 2024-03-08 | 10.36 | $10.38 | 1100 |
| 2024-03-07 | 10.36 | $10.38 | 47700 |
| 2024-03-06 | 10.35 | $10.36 | 50500 |
| 2024-03-05 | 10.35 | $10.37 | 332100 |
| 2024-03-04 | 10.35 | $10.35 | 150100 |
| 2024-03-01 | 10.35 | $10.32 | 72500 |
| 2024-02-29 | 10.36 | $10.36 | 347500 |
| 2024-02-28 | 10.36 | $10.32 | 268200 |
| 2024-02-27 | 10.36 | $10.39 | 49500 |
| 2024-02-26 | 10.36 | $10.36 | 8700 |
| 2024-02-23 | 10.36 | $10.38 | 6900 |
| 2024-02-22 | 10.35 | $10.37 | 18500 |
| 2024-02-21 | 10.35 | $10.37 | 500 |
| 2024-02-20 | 10.35 | $10.36 | 1100 |
| 2024-02-16 | 10.35 | $10.36 | 5000 |
| 2024-02-15 | 10.35 | $10.36 | — |
| 2024-02-14 | 10.35 | $10.36 | 900 |
| 2024-02-13 | 10.35 | $10.37 | 6800 |
| 2024-02-12 | 10.34 | $10.39 | 3000 |
| 2024-02-09 | 10.34 | $10.39 | 66700 |
| 2024-02-08 | 10.33 | $10.36 | 50300 |
| 2024-02-07 | 10.33 | $10.36 | 36000 |
| 2024-02-06 | 10.33 | $10.36 | — |
| 2024-02-05 | 10.32 | $10.36 | 1100 |
| 2024-02-02 | 10.32 | $10.35 | 5600 |
| 2024-02-01 | 10.32 | $10.35 | 158600 |
| 2024-01-31 | 10.31 | $10.33 | 108200 |
| 2024-01-30 | 10.31 | $10.34 | 2400 |
| 2024-01-29 | 10.31 | $10.34 | 129800 |
| 2024-01-26 | 10.30 | $10.32 | 50400 |
| 2024-01-25 | 10.30 | $10.31 | — |
| 2024-01-24 | 10.30 | $10.31 | 3800 |
| 2024-01-23 | 10.30 | $10.31 | 10000 |
| 2024-01-22 | 10.30 | $10.31 | 38200 |
| 2024-01-19 | 10.30 | $10.35 | 3300 |
| 2024-01-18 | 10.29 | $10.31 | 20000 |
| 2024-01-17 | 10.29 | $10.30 | 148900 |
| 2024-01-16 | 10.29 | $10.30 | 1200 |
| 2024-01-12 | 10.29 | $10.30 | — |
| 2024-01-11 | 10.29 | $10.30 | 10200 |
| 2024-01-10 | 10.28 | $10.31 | 15900 |
| 2024-01-09 | 10.28 | $10.30 | 100700 |
| 2024-01-08 | 10.28 | $10.30 | — |
| 2024-01-05 | 10.28 | $10.30 | — |
| 2024-01-04 | 10.27 | $10.30 | 23500 |
| 2024-01-03 | 10.27 | $10.30 | 11600 |
| 2024-01-02 | 10.27 | $10.29 | 77400 |
| 2023-12-29 | 10.27 | $10.27 | — |
| 2023-12-28 | 10.27 | $10.27 | 300 |
| 2023-12-27 | 10.26 | $10.27 | 19800 |
| 2023-12-26 | 10.26 | $10.27 | 800 |
| 2023-12-22 | 10.26 | $10.26 | — |
| 2023-12-21 | 10.26 | $10.26 | — |
| 2023-12-20 | 10.26 | $10.26 | 200 |
| 2023-12-19 | 10.26 | $10.26 | 1400 |
| 2023-12-18 | 10.27 | $10.27 | 2500 |
| 2023-12-15 | 10.26 | $10.27 | 105600 |
| 2023-12-14 | 10.26 | $10.27 | 75600 |
| 2023-12-13 | 10.26 | $10.28 | 14000 |
| 2023-12-12 | 10.26 | $10.28 | 600 |
| 2023-12-11 | 10.26 | $10.27 | 152900 |
| 2023-12-08 | 10.26 | $10.28 | 4300 |
| 2023-12-07 | 10.26 | $10.27 | 4600 |
| 2023-12-06 | 10.26 | $10.27 | 32500 |
| 2023-12-05 | 10.25 | $10.27 | 6700 |
| 2023-12-04 | 10.25 | $10.27 | 414400 |
| 2023-12-01 | 10.25 | $10.27 | 81800 |
| 2023-11-30 | 10.25 | $10.28 | 35700 |
| 2023-11-29 | 10.24 | $10.27 | 26300 |
| 2023-11-28 | 10.24 | $10.27 | 1200 |
| 2023-11-27 | 10.24 | $10.26 | 26800 |
| 2023-11-24 | 10.24 | $10.25 | — |
| 2023-11-22 | 10.24 | $10.25 | 18800 |
| 2023-11-21 | 10.23 | $10.25 | 165000 |
| 2023-11-20 | 10.23 | $10.25 | — |
| 2023-11-17 | 10.23 | $10.25 | 44200 |
| 2023-11-16 | 10.23 | $10.25 | 10900 |
| 2023-11-15 | 10.23 | $10.25 | 15300 |
| 2023-11-14 | 10.22 | $10.26 | 11500 |
| 2023-11-13 | 10.22 | $10.25 | 800 |
| 2023-11-10 | 10.22 | $10.24 | — |
| 2023-11-09 | 10.21 | $10.24 | 2000 |
| 2023-11-08 | 10.21 | $10.24 | 21900 |
| 2023-11-07 | 10.21 | $10.23 | 1100 |
| 2023-11-06 | 10.21 | $10.24 | 1300 |
| 2023-11-03 | 10.20 | $10.23 | 18400 |
| 2023-11-02 | 10.20 | $10.21 | 10000 |
| 2023-11-01 | 10.20 | $10.21 | 325900 |
| 2023-10-31 | 10.20 | $10.20 | 202500 |
| 2023-10-30 | 10.20 | $10.19 | 150600 |
| 2023-10-27 | 10.20 | $10.19 | 32900 |
| 2023-10-26 | 10.20 | $10.19 | 13300 |
| 2023-10-25 | 10.20 | $10.19 | 25800 |
| 2023-10-24 | 10.20 | $10.19 | 8100 |
| 2023-10-23 | 10.20 | $10.19 | 76800 |
| 2023-10-20 | 10.20 | $10.34 | 59100 |
| 2023-10-19 | 10.19 | $10.19 | 201800 |
| 2023-10-18 | 10.19 | $10.21 | 66700 |
| 2023-10-17 | 10.18 | $10.21 | 362800 |
| 2023-10-16 | 10.18 | $10.19 | 1200 |
| 2023-10-13 | 10.18 | $10.20 | 700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.22
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.18
Average
10.83
Maximum
11.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 11.22 | $10.75 | 5.8M |
| 2026-04-07 | 11.28 | $10.51 | 86133 |
| 2026-04-06 | 11.36 | $10.64 | 38500 |
| 2026-04-02 | 11.44 | $11.09 | 19200 |
| 2026-04-01 | 11.48 | $11.44 | 66600 |
| 2026-03-31 | 11.48 | $11.54 | 80800 |
| 2026-03-30 | 11.47 | $11.53 | 66731 |
| 2026-03-27 | 11.47 | $11.50 | 56306 |
| 2026-03-26 | 11.46 | $11.39 | 15900 |
| 2026-03-25 | 11.47 | $11.51 | 3850 |
| 2026-03-24 | 11.47 | $11.48 | 4.6M |
| 2026-03-23 | 11.46 | $11.45 | 195318 |
| 2026-03-20 | 11.47 | $11.44 | 17000 |
| 2026-03-19 | 11.47 | $11.48 | 229422 |
| 2026-03-18 | 11.47 | $11.48 | 48900 |
| 2026-03-17 | 11.46 | $11.47 | 3300 |
| 2026-03-16 | 11.46 | $11.48 | 29210 |
| 2026-03-13 | 11.46 | $11.42 | 24400 |
| 2026-03-12 | 11.46 | $11.46 | 56700 |
| 2026-03-11 | 11.46 | $11.47 | 39007 |
| 2026-03-10 | 11.46 | $11.47 | 488229 |
| 2026-03-09 | 11.46 | $11.49 | 296800 |
| 2026-03-06 | 11.46 | $11.49 | 1.1M |
| 2026-03-05 | 11.45 | $11.46 | 13027 |
| 2026-03-04 | 11.45 | $11.47 | 3.2M |
| 2026-03-03 | 11.45 | $11.44 | 115624 |
| 2026-03-02 | 11.45 | $11.47 | 34800 |
| 2026-02-27 | 11.44 | $11.47 | 615 |
| 2026-02-26 | 11.44 | $11.46 | 175900 |
| 2026-02-25 | 11.44 | $11.45 | 643735 |
| 2026-02-24 | 11.44 | $11.45 | 2200 |
| 2026-02-23 | 11.43 | $11.43 | 13300 |
| 2026-02-20 | 11.43 | $11.43 | 901 |
| 2026-02-19 | 11.43 | $11.43 | 847 |
| 2026-02-18 | 11.43 | $11.43 | 232427 |
| 2026-02-17 | 11.43 | $11.45 | 11529 |
| 2026-02-13 | 11.43 | $11.44 | 23600 |
| 2026-02-12 | 11.42 | $11.46 | 320 |
| 2026-02-11 | 11.42 | $11.45 | 196835 |
| 2026-02-10 | 11.41 | $11.45 | 3008 |
| 2026-02-09 | 11.41 | $11.45 | 918 |
| 2026-02-06 | 11.40 | $11.44 | 103900 |
| 2026-02-05 | 11.40 | $11.44 | 17708 |
| 2026-02-04 | 11.40 | $11.41 | 4440 |
| 2026-02-03 | 11.39 | $11.42 | 18100 |
| 2026-02-02 | 11.39 | $11.40 | 203933 |
| 2026-01-30 | 11.39 | $11.38 | 6300 |
| 2026-01-29 | 11.39 | $11.38 | 3400 |
| 2026-01-28 | 11.39 | $11.39 | 62601 |
| 2026-01-27 | 11.39 | $11.36 | 48748 |
| 2026-01-26 | 11.40 | $11.40 | 13 |
| 2026-01-23 | 11.40 | $11.40 | 2400 |
| 2026-01-22 | 11.40 | $11.41 | 105 |
| 2026-01-21 | 11.39 | $11.39 | 31100 |
| 2026-01-20 | 11.39 | $11.38 | 300 |
| 2026-01-16 | 11.40 | $11.41 | 1000 |
| 2026-01-15 | 11.39 | $11.41 | 31825 |
| 2026-01-14 | 11.39 | $11.39 | 901300 |
| 2026-01-13 | 11.39 | $11.39 | 1000 |
| 2026-01-12 | 11.39 | $11.40 | 2200 |
| 2026-01-09 | 11.39 | $11.41 | 100635 |
| 2026-01-08 | 11.38 | $11.38 | 1429 |
| 2026-01-07 | 11.38 | $11.38 | 1.0M |
| 2026-01-06 | 11.38 | $11.39 | 7910 |
| 2026-01-05 | 11.38 | $11.43 | 2515 |
| 2026-01-02 | 11.37 | $11.40 | 2515 |
| 2025-12-31 | 11.36 | $11.38 | 25214 |
| 2025-12-30 | 11.36 | $11.39 | 25214 |
| 2025-12-29 | 11.36 | $11.38 | 56928 |
| 2025-12-26 | 11.35 | $11.38 | 500 |
| 2025-12-24 | 11.35 | $11.38 | 700 |
| 2025-12-23 | 11.34 | $11.39 | 400 |
| 2025-12-22 | 11.34 | $11.36 | 112 |
| 2025-12-19 | 11.33 | $11.37 | 205 |
| 2025-12-18 | 11.33 | $11.38 | 615923 |
| 2025-12-17 | 11.32 | $11.35 | 180930 |
| 2025-12-16 | 11.32 | $11.34 | 1205 |
| 2025-12-15 | 11.32 | $11.30 | 36603 |
| 2025-12-12 | 11.32 | $11.33 | 14302 |
| 2025-12-11 | 11.32 | $11.32 | 6700 |
| 2025-12-10 | 11.32 | $11.35 | 8204 |
| 2025-12-09 | 11.32 | $11.34 | 1206 |
| 2025-12-08 | 11.32 | $11.31 | 25500 |
| 2025-12-05 | 11.32 | $11.30 | 4500 |
| 2025-12-04 | 11.32 | $11.31 | 1100 |
| 2025-12-03 | 11.32 | $11.31 | 556800 |
| 2025-12-02 | 11.32 | $11.30 | 39 |
| 2025-12-01 | 11.32 | $11.30 | 51325 |
| 2025-11-28 | 11.32 | $11.33 | — |
| 2025-11-26 | 11.32 | $11.33 | 73900 |
| 2025-11-25 | 11.32 | $11.33 | 3900 |
| 2025-11-24 | 11.32 | $11.33 | 114 |
| 2025-11-21 | 11.32 | $11.33 | 8400 |
| 2025-11-20 | 11.32 | $11.34 | 1117 |
| 2025-11-19 | 11.31 | $11.32 | 649 |
| 2025-11-18 | 11.31 | $11.32 | 649 |
| 2025-11-17 | 11.31 | $11.28 | 112 |
| 2025-11-14 | 11.32 | $11.32 | 4003 |
| 2025-11-13 | 11.32 | $11.32 | 25500 |
| 2025-11-12 | 11.32 | $11.35 | 1224 |
| 2025-11-11 | 11.31 | $11.31 | — |
| 2025-11-10 | 11.31 | $11.31 | 32 |
| 2025-11-07 | 11.31 | $11.31 | 5238 |
| 2025-11-06 | 11.31 | $11.30 | — |
| 2025-11-05 | 11.32 | $11.30 | 73 |
| 2025-11-04 | 11.32 | $11.30 | 27200 |
| 2025-11-03 | 11.32 | $11.32 | — |
| 2025-10-31 | 11.32 | $11.32 | 334 |
| 2025-10-30 | 11.32 | $11.32 | 56 |
| 2025-10-29 | 11.32 | $11.32 | 11644 |
| 2025-10-28 | 11.32 | $11.28 | 125 |
| 2025-10-27 | 11.32 | $11.35 | — |
| 2025-10-24 | 11.32 | $11.35 | 649 |
| 2025-10-23 | 11.31 | $11.35 | 649 |
| 2025-10-22 | 11.31 | $11.31 | 1722 |
| 2025-10-21 | 11.31 | $11.32 | 747 |
| 2025-10-20 | 11.31 | $11.32 | 56500 |
| 2025-10-17 | 11.31 | $11.32 | 345 |
| 2025-10-16 | 11.31 | $11.28 | 10340 |
| 2025-10-15 | 11.32 | $11.30 | 2500 |
| 2025-10-14 | 11.32 | $11.31 | 78826 |
| 2025-10-13 | 11.32 | $11.30 | 7000 |
| 2025-10-10 | 11.32 | $11.30 | 176000 |
| 2025-10-09 | 11.32 | $11.27 | 1100 |
| 2025-10-08 | 11.32 | $11.35 | — |
| 2025-10-07 | 11.32 | $11.35 | — |
| 2025-10-06 | 11.31 | $11.35 | 400 |
| 2025-10-03 | 11.30 | $11.35 | 59100 |
| 2025-10-02 | 11.30 | $11.24 | 105 |
| 2025-10-01 | 11.30 | $11.24 | 2800 |
| 2025-09-30 | 11.30 | $11.34 | 400 |
| 2025-09-29 | 11.30 | $11.39 | — |
| 2025-09-26 | 11.28 | $11.39 | — |
| 2025-09-25 | 11.27 | $11.39 | — |
| 2025-09-24 | 11.25 | $11.39 | 25 |
| 2025-09-23 | 11.24 | $11.39 | 1800 |
| 2025-09-22 | 11.22 | $11.23 | 1044 |
| 2025-09-19 | 11.22 | $11.21 | 790 |
| 2025-09-18 | 11.22 | $11.21 | 800 |
| 2025-09-17 | 11.22 | $11.19 | 131 |
| 2025-09-16 | 11.23 | $11.24 | — |
| 2025-09-15 | 11.22 | $11.24 | — |
| 2025-09-12 | 11.22 | $11.24 | 327 |
| 2025-09-11 | 11.22 | $11.24 | 328 |
| 2025-09-10 | 11.21 | $11.23 | — |
| 2025-09-09 | 11.21 | $11.23 | 3 |
| 2025-09-08 | 11.21 | $11.23 | 139900 |
| 2025-09-05 | 11.21 | $11.22 | — |
| 2025-09-04 | 11.20 | $11.22 | — |
| 2025-09-03 | 11.20 | $11.22 | 3234 |
| 2025-09-02 | 11.20 | $11.22 | 51800 |
| 2025-08-29 | 11.20 | $11.22 | 200 |
| 2025-08-28 | 11.20 | $11.21 | 1200 |
| 2025-08-27 | 11.19 | $11.20 | — |
| 2025-08-26 | 11.19 | $11.20 | 8 |
| 2025-08-25 | 11.19 | $11.20 | 723 |
| 2025-08-22 | 11.19 | $11.19 | 1408 |
| 2025-08-21 | 11.19 | $11.20 | 2800 |
| 2025-08-20 | 11.19 | $11.17 | 207747 |
| 2025-08-19 | 11.19 | $11.19 | 77706 |
| 2025-08-18 | 11.19 | $11.20 | 35 |
| 2025-08-15 | 11.19 | $11.20 | 3017 |
| 2025-08-14 | 11.18 | $11.20 | 200041 |
| 2025-08-13 | 11.18 | $11.19 | 86421 |
| 2025-08-12 | 11.18 | $11.20 | 15100 |
| 2025-08-11 | 11.17 | $11.19 | 400 |
| 2025-08-08 | 11.17 | $11.18 | — |
| 2025-08-07 | 11.17 | $11.18 | 318424 |
| 2025-08-06 | 11.16 | $11.18 | 13511 |
| 2025-08-05 | 11.16 | $11.20 | — |
| 2025-08-04 | 11.15 | $11.20 | 29 |
| 2025-08-01 | 11.14 | $11.20 | 50737 |
| 2025-07-31 | 11.14 | $11.18 | 51000 |
| 2025-07-30 | 11.13 | $11.16 | — |
| 2025-07-29 | 11.12 | $11.16 | 514 |
| 2025-07-28 | 11.12 | $11.16 | 176217 |
| 2025-07-25 | 11.11 | $11.17 | 2700 |
| 2025-07-24 | 11.11 | $11.13 | 100702 |
| 2025-07-23 | 11.10 | $11.13 | 38104 |
| 2025-07-22 | 11.10 | $11.13 | 101341 |
| 2025-07-21 | 11.09 | $11.11 | 2.2M |
| 2025-07-18 | 11.09 | $11.14 | 1.5M |
| 2025-07-17 | 11.09 | $11.15 | 6600 |
| 2025-07-16 | 11.08 | $11.13 | 2.7M |
| 2025-07-15 | 11.08 | $11.07 | 172300 |
| 2025-07-14 | 11.08 | $11.07 | 102018 |
| 2025-07-11 | 11.08 | $11.06 | 5033 |
| 2025-07-10 | 11.08 | $11.06 | 685300 |
| 2025-07-09 | 11.08 | $11.07 | 62700 |
| 2025-07-08 | 11.08 | $11.08 | 32600 |
| 2025-07-07 | 11.08 | $11.07 | 11649 |
| 2025-07-03 | 11.09 | $11.06 | 200512 |
| 2025-07-02 | 11.09 | $11.08 | 204200 |
| 2025-07-01 | 11.09 | $11.11 | 2110 |
| 2025-06-30 | 11.08 | $11.10 | 180621 |
| 2025-06-27 | 11.08 | $11.10 | 198900 |
| 2025-06-26 | 11.08 | $11.10 | 124721 |
| 2025-06-25 | 11.08 | $11.06 | 15508 |
| 2025-06-24 | 11.08 | $11.10 | 1000 |
| 2025-06-23 | 11.07 | $11.10 | 2 |
| 2025-06-20 | 11.07 | $11.10 | 103 |
| 2025-06-18 | 11.07 | $11.08 | 8729 |
| 2025-06-17 | 11.07 | $11.07 | 497214 |
| 2025-06-16 | 11.06 | $11.06 | 11500 |
| 2025-06-13 | 11.06 | $11.05 | 8208 |
| 2025-06-12 | 11.06 | $11.09 | 8208 |
| 2025-06-11 | 11.06 | $11.06 | 3618 |
| 2025-06-10 | 11.06 | $11.07 | — |
| 2025-06-09 | 11.06 | $11.08 | 19648 |
| 2025-06-06 | 11.06 | $11.10 | 600 |
| 2025-06-05 | 11.05 | $11.11 | 278300 |
| 2025-06-04 | 11.04 | $11.05 | 13400 |
| 2025-06-03 | 11.04 | $11.05 | 28800 |
| 2025-06-02 | 11.04 | $11.05 | 119 |
| 2025-05-30 | 11.04 | $11.04 | 55500 |
| 2025-05-29 | 11.05 | $11.04 | 519 |
| 2025-05-28 | 11.05 | $11.04 | 11300 |
| 2025-05-27 | 11.05 | $11.04 | 121 |
| 2025-05-23 | 11.05 | $11.04 | 935 |
| 2025-05-22 | 11.05 | $11.04 | 167500 |
| 2025-05-21 | 11.05 | $11.04 | 200 |
| 2025-05-20 | 11.05 | $11.04 | 200 |
| 2025-05-19 | 11.05 | $11.04 | 105 |
| 2025-05-16 | 11.05 | $11.04 | 137 |
| 2025-05-15 | 11.05 | $11.05 | 233 |
| 2025-05-14 | 11.05 | $11.05 | 6800 |
| 2025-05-13 | 11.05 | $11.06 | 189226 |
| 2025-05-12 | 11.05 | $11.07 | 1800 |
| 2025-05-09 | 11.04 | $11.04 | 1700 |
| 2025-05-08 | 11.04 | $11.05 | 23630 |
| 2025-05-07 | 11.04 | $11.05 | 114030 |
| 2025-05-06 | 11.04 | $11.08 | 1009 |
| 2025-05-05 | 11.03 | $11.07 | 252800 |
| 2025-05-02 | 11.02 | $11.11 | 2400 |
| 2025-05-01 | 11.01 | $11.07 | 321241 |
| 2025-04-30 | 11.00 | $11.06 | 351900 |
| 2025-04-29 | 11.00 | $11.06 | 228 |
| 2025-04-28 | 10.99 | $11.06 | 20212 |
| 2025-04-25 | 10.98 | $11.03 | 73300 |
| 2025-04-24 | 10.98 | $11.00 | 16710 |
| 2025-04-23 | 10.97 | $10.96 | 7742 |
| 2025-04-22 | 10.97 | $10.96 | 260 |
| 2025-04-21 | 10.97 | $10.96 | 203 |
| 2025-04-17 | 10.97 | $10.96 | 9856 |
| 2025-04-16 | 10.97 | $10.99 | 230248 |
| 2025-04-15 | 10.97 | $10.99 | — |
| 2025-04-14 | 10.97 | $10.99 | 13500 |
| 2025-04-11 | 10.96 | $10.98 | 255500 |
| 2025-04-10 | 10.96 | $11.00 | — |
| 2025-04-09 | 10.95 | $11.00 | 1739 |
| 2025-04-08 | 10.95 | $11.03 | 600 |
| 2025-04-07 | 10.94 | $10.94 | 205420 |
| 2025-04-04 | 10.93 | $10.94 | 2400 |
| 2025-04-03 | 10.93 | $10.96 | 1000 |
| 2025-04-02 | 10.93 | $10.93 | 6503 |
| 2025-04-01 | 10.93 | $10.88 | 4300 |
| 2025-03-31 | 10.93 | $10.99 | 7200 |
| 2025-03-28 | 10.92 | $10.99 | 3249 |
| 2025-03-27 | 10.91 | $10.95 | — |
| 2025-03-26 | 10.91 | $10.95 | 2320 |
| 2025-03-25 | 10.91 | $10.93 | 33824 |
| 2025-03-24 | 10.90 | $10.91 | 155 |
| 2025-03-21 | 10.90 | $10.91 | 320 |
| 2025-03-20 | 10.90 | $10.91 | — |
| 2025-03-19 | 10.90 | $10.91 | 4 |
| 2025-03-18 | 10.90 | $10.91 | 4939 |
| 2025-03-17 | 10.90 | $10.90 | 16400 |
| 2025-03-14 | 10.89 | $10.90 | — |
| 2025-03-13 | 10.89 | $10.90 | 6401 |
| 2025-03-12 | 10.89 | $10.89 | 700 |
| 2025-03-11 | 10.89 | $10.89 | 1613 |
| 2025-03-10 | 10.89 | $10.90 | 1333 |
| 2025-03-07 | 10.89 | $10.89 | 4000 |
| 2025-03-06 | 10.89 | $10.91 | 921 |
| 2025-03-05 | 10.88 | $10.91 | 103239 |
| 2025-03-04 | 10.88 | $10.89 | 153300 |
| 2025-03-03 | 10.87 | $10.90 | 4200 |
| 2025-02-28 | 10.87 | $10.89 | 1100 |
| 2025-02-27 | 10.87 | $10.88 | 17300 |
| 2025-02-26 | 10.86 | $10.93 | 6100 |
| 2025-02-25 | 10.85 | $10.87 | 600 |
| 2025-02-24 | 10.85 | $10.87 | 1928 |
| 2025-02-21 | 10.85 | $10.87 | 5900 |
| 2025-02-20 | 10.85 | $10.86 | 1320 |
| 2025-02-19 | 10.84 | $10.86 | 1439 |
| 2025-02-18 | 10.84 | $10.87 | 1645 |
| 2025-02-14 | 10.84 | $10.86 | 4115 |
| 2025-02-13 | 10.83 | $10.86 | 2133 |
| 2025-02-12 | 10.83 | $10.86 | 6145 |
| 2025-02-11 | 10.82 | $10.86 | 642500 |
| 2025-02-10 | 10.82 | $10.85 | 33600 |
| 2025-02-07 | 10.82 | $10.85 | 1038 |
| 2025-02-06 | 10.81 | $10.81 | 632200 |
| 2025-02-05 | 10.81 | $10.82 | 3600 |
| 2025-02-04 | 10.81 | $10.81 | — |
| 2025-02-03 | 10.81 | $10.81 | 1700 |
| 2025-01-31 | 10.81 | $10.82 | 611 |
| 2025-01-30 | 10.81 | $10.82 | 10400 |
| 2025-01-29 | 10.81 | $10.82 | 4833 |
| 2025-01-28 | 10.80 | $10.82 | 1500 |
| 2025-01-27 | 10.80 | $10.82 | 517 |
| 2025-01-24 | 10.80 | $10.81 | 22722 |
| 2025-01-23 | 10.79 | $10.81 | 10726 |
| 2025-01-22 | 10.79 | $10.81 | 2700 |
| 2025-01-21 | 10.79 | $10.82 | 8000 |
| 2025-01-17 | 10.79 | $10.80 | — |
| 2025-01-16 | 10.78 | $10.80 | 2900 |
| 2025-01-15 | 10.78 | $10.80 | 1316 |
| 2025-01-14 | 10.78 | $10.79 | 13300 |
| 2025-01-13 | 10.78 | $10.80 | 26100 |
| 2025-01-10 | 10.77 | $10.80 | 1345 |
| 2025-01-08 | 10.77 | $10.79 | 154400 |
| 2025-01-07 | 10.77 | $10.78 | 4416 |
| 2025-01-06 | 10.76 | $10.77 | 28239 |
| 2025-01-03 | 10.76 | $10.77 | 300 |
| 2025-01-02 | 10.76 | $10.77 | 4130 |
| 2024-12-31 | 10.76 | $10.77 | 27800 |
| 2024-12-30 | 10.76 | $10.76 | 400 |
| 2024-12-27 | 10.76 | $10.76 | 900 |
| 2024-12-26 | 10.76 | $10.76 | 2500 |
| 2024-12-24 | 10.76 | $10.77 | — |
| 2024-12-23 | 10.76 | $10.78 | 2800 |
| 2024-12-20 | 10.75 | $10.76 | 79820 |
| 2024-12-19 | 10.75 | $10.76 | 1400 |
| 2024-12-18 | 10.75 | $10.76 | 23700 |
| 2024-12-17 | 10.75 | $10.76 | 16014 |
| 2024-12-16 | 10.75 | $10.76 | 66800 |
| 2024-12-13 | 10.74 | $10.75 | 8721 |
| 2024-12-12 | 10.74 | $10.75 | 5600 |
| 2024-12-11 | 10.74 | $10.76 | 5000 |
| 2024-12-10 | 10.74 | $10.76 | 8100 |
| 2024-12-09 | 10.74 | $10.75 | 3013 |
| 2024-12-06 | 10.73 | $10.74 | 629 |
| 2024-12-05 | 10.73 | $10.73 | 1029 |
| 2024-12-04 | 10.73 | $10.73 | 137535 |
| 2024-12-03 | 10.73 | $10.74 | 316 |
| 2024-12-02 | 10.73 | $10.74 | 38330 |
| 2024-11-29 | 10.72 | $10.75 | — |
| 2024-11-27 | 10.72 | $10.75 | 5300 |
| 2024-11-26 | 10.72 | $10.73 | 3000 |
| 2024-11-25 | 10.71 | $10.73 | 8314 |
| 2024-11-22 | 10.71 | $10.72 | 12600 |
| 2024-11-21 | 10.71 | $10.71 | 41500 |
| 2024-11-20 | 10.71 | $10.76 | 7700 |
| 2024-11-19 | 10.70 | $10.76 | 22131 |
| 2024-11-18 | 10.70 | $10.70 | — |
| 2024-11-15 | 10.70 | $10.70 | 214 |
| 2024-11-14 | 10.70 | $10.71 | 8735 |
| 2024-11-13 | 10.69 | $10.71 | 25300 |
| 2024-11-12 | 10.69 | $10.70 | — |
| 2024-11-11 | 10.69 | $10.70 | 288000 |
| 2024-11-08 | 10.69 | $10.70 | 4639 |
| 2024-11-07 | 10.69 | $10.70 | 54900 |
| 2024-11-06 | 10.69 | $10.69 | 34600 |
| 2024-11-05 | 10.69 | $10.69 | 16100 |
| 2024-11-04 | 10.69 | $10.70 | 80648 |
| 2024-11-01 | 10.69 | $10.68 | 13600 |
| 2024-10-31 | 10.69 | $10.68 | 713 |
| 2024-10-30 | 10.69 | $10.68 | 64700 |
| 2024-10-29 | 10.69 | $10.68 | 11021 |
| 2024-10-28 | 10.69 | $10.69 | 52100 |
| 2024-10-25 | 10.69 | $10.68 | 2700 |
| 2024-10-24 | 10.69 | $10.69 | 2500 |
| 2024-10-23 | 10.69 | $10.67 | 16800 |
| 2024-10-22 | 10.70 | $10.67 | 700 |
| 2024-10-21 | 10.70 | $10.67 | 5800 |
| 2024-10-18 | 10.70 | $10.86 | 8100 |
| 2024-10-17 | 10.68 | $10.69 | 4734 |
| 2024-10-16 | 10.68 | $10.66 | 1300 |
| 2024-10-15 | 10.69 | $10.67 | 35106 |
| 2024-10-14 | 10.69 | $10.67 | 1009 |
| 2024-10-11 | 10.69 | $10.66 | 2629 |
| 2024-10-10 | 10.69 | $10.66 | 3400 |
| 2024-10-09 | 10.69 | $10.66 | 21700 |
| 2024-10-08 | 10.69 | $10.66 | 2200 |
| 2024-10-07 | 10.70 | $10.75 | 5500 |
| 2024-10-04 | 10.69 | $10.69 | 2300 |
| 2024-10-03 | 10.69 | $10.82 | 206 |
| 2024-10-02 | 10.67 | $10.72 | 149 |
| 2024-10-01 | 10.66 | $10.68 | 500 |
| 2024-09-30 | 10.66 | $10.66 | 8200 |
| 2024-09-27 | 10.66 | $10.69 | — |
| 2024-09-26 | 10.66 | $10.69 | 4500 |
| 2024-09-25 | 10.65 | $10.67 | 932600 |
| 2024-09-24 | 10.65 | $10.67 | 134012 |
| 2024-09-23 | 10.64 | $10.68 | 136 |
| 2024-09-20 | 10.64 | $10.66 | 10739 |
| 2024-09-19 | 10.64 | $10.66 | 839 |
| 2024-09-18 | 10.63 | $10.66 | 1900 |
| 2024-09-17 | 10.63 | $10.65 | 104230 |
| 2024-09-16 | 10.63 | $10.65 | 55001 |
| 2024-09-13 | 10.62 | $10.64 | 31246 |
| 2024-09-12 | 10.62 | $10.63 | — |
| 2024-09-11 | 10.62 | $10.63 | 57000 |
| 2024-09-10 | 10.62 | $10.63 | 591800 |
| 2024-09-09 | 10.61 | $10.62 | 55800 |
| 2024-09-06 | 10.61 | $10.63 | 15100 |
| 2024-09-05 | 10.61 | $10.62 | 14400 |
| 2024-09-04 | 10.61 | $10.62 | 8900 |
| 2024-09-03 | 10.61 | $10.62 | 7400 |
| 2024-08-30 | 10.61 | $10.63 | 400 |
| 2024-08-29 | 10.61 | $10.62 | 600 |
| 2024-08-28 | 10.60 | $10.61 | 5100 |
| 2024-08-27 | 10.60 | $10.61 | 83110 |
| 2024-08-26 | 10.60 | $10.60 | 1.6M |
| 2024-08-23 | 10.60 | $10.60 | 782641 |
| 2024-08-22 | 10.60 | $10.60 | 111200 |
| 2024-08-21 | 10.60 | $10.61 | 54000 |
| 2024-08-20 | 10.60 | $10.61 | 430827 |
| 2024-08-19 | 10.60 | $10.59 | 618 |
| 2024-08-16 | 10.60 | $10.60 | 607 |
| 2024-08-15 | 10.59 | $10.60 | 10723 |
| 2024-08-14 | 10.59 | $10.60 | 102739 |
| 2024-08-13 | 10.59 | $10.61 | 1133 |
| 2024-08-12 | 10.59 | $10.61 | 4630 |
| 2024-08-09 | 10.58 | $10.62 | 114 |
| 2024-08-08 | 10.58 | $10.60 | 111 |
| 2024-08-07 | 10.58 | $10.59 | 217 |
| 2024-08-06 | 10.57 | $10.61 | 400 |
| 2024-08-05 | 10.57 | $10.61 | 51649 |
| 2024-08-02 | 10.56 | $10.58 | 13406 |
| 2024-08-01 | 10.56 | $10.57 | 1628 |
| 2024-07-31 | 10.56 | $10.58 | 301000 |
| 2024-07-30 | 10.56 | $10.57 | 400300 |
| 2024-07-29 | 10.56 | $10.56 | 169947 |
| 2024-07-26 | 10.55 | $10.57 | 120447 |
| 2024-07-25 | 10.55 | $10.57 | 5834 |
| 2024-07-24 | 10.55 | $10.57 | 13025 |
| 2024-07-23 | 10.55 | $10.57 | 189619 |
| 2024-07-22 | 10.54 | $10.54 | 6805 |
| 2024-07-19 | 10.54 | $10.56 | 1216 |
| 2024-07-18 | 10.54 | $10.55 | 92484 |
| 2024-07-17 | 10.54 | $10.56 | 106 |
| 2024-07-16 | 10.53 | $10.55 | 7910 |
| 2024-07-15 | 10.53 | $10.55 | 103 |
| 2024-07-12 | 10.53 | $10.53 | 154754 |
| 2024-07-11 | 10.53 | $10.54 | 659 |
| 2024-07-10 | 10.53 | $10.55 | 933 |
| 2024-07-09 | 10.52 | $10.54 | 10449 |
| 2024-07-08 | 10.52 | $10.54 | 10014 |
| 2024-07-05 | 10.52 | $10.54 | 3821 |
| 2024-07-03 | 10.52 | $10.53 | 154605 |
| 2024-07-02 | 10.52 | $10.53 | 721827 |
| 2024-07-01 | 10.52 | $10.51 | 202313 |
| 2024-06-28 | 10.52 | $10.51 | 41300 |
| 2024-06-27 | 10.52 | $10.52 | 394000 |
| 2024-06-26 | 10.52 | $10.51 | 80100 |
| 2024-06-25 | 10.52 | $10.52 | — |
| 2024-06-24 | 10.52 | $10.52 | 1000 |
| 2024-06-21 | 10.52 | $10.52 | 418400 |
| 2024-06-20 | 10.52 | $10.51 | 154000 |
| 2024-06-18 | 10.52 | $10.51 | 6500 |
| 2024-06-17 | 10.52 | $10.50 | 8400 |
| 2024-06-14 | 10.52 | $10.51 | 14500 |
| 2024-06-13 | 10.52 | $10.51 | 44800 |
| 2024-06-12 | 10.53 | $10.52 | 25300 |
| 2024-06-11 | 10.53 | $10.53 | 500 |
| 2024-06-10 | 10.53 | $10.53 | 1300 |
| 2024-06-07 | 10.52 | $10.54 | 1400 |
| 2024-06-06 | 10.52 | $10.53 | 17800 |
| 2024-06-05 | 10.52 | $10.53 | 4700 |
| 2024-06-04 | 10.52 | $10.54 | 238700 |
| 2024-06-03 | 10.52 | $10.53 | 6800 |
| 2024-05-31 | 10.52 | $10.53 | 11200 |
| 2024-05-30 | 10.51 | $10.52 | 4200 |
| 2024-05-29 | 10.51 | $10.53 | 500 |
| 2024-05-28 | 10.51 | $10.52 | 27400 |
| 2024-05-24 | 10.51 | $10.47 | 8100 |
| 2024-05-23 | 10.51 | $10.53 | 3700 |
| 2024-05-22 | 10.51 | $10.51 | 55200 |
| 2024-05-21 | 10.51 | $10.52 | 1.3M |
| 2024-05-20 | 10.51 | $10.51 | 9600 |
| 2024-05-17 | 10.51 | $10.53 | 6900 |
| 2024-05-16 | 10.50 | $10.50 | 2500 |
| 2024-05-15 | 10.50 | $10.53 | 2700 |
| 2024-05-14 | 10.50 | $10.50 | 2700 |
| 2024-05-13 | 10.50 | $10.52 | 11700 |
| 2024-05-10 | 10.49 | $10.52 | 4100 |
| 2024-05-09 | 10.49 | $10.51 | 7700 |
| 2024-05-08 | 10.49 | $10.50 | 2300 |
| 2024-05-07 | 10.48 | $10.50 | 15400 |
| 2024-05-06 | 10.48 | $10.50 | 2300 |
| 2024-05-03 | 10.48 | $10.50 | — |
| 2024-05-02 | 10.47 | $10.50 | — |
| 2024-05-01 | 10.47 | $10.50 | 14200 |
| 2024-04-30 | 10.47 | $10.49 | 58500 |
| 2024-04-29 | 10.46 | $10.47 | 1900 |
| 2024-04-26 | 10.46 | $10.49 | — |
| 2024-04-25 | 10.46 | $10.49 | 93300 |
| 2024-04-24 | 10.45 | $10.47 | 80000 |
| 2024-04-23 | 10.45 | $10.47 | 104600 |
| 2024-04-22 | 10.45 | $10.46 | 9200 |
| 2024-04-19 | 10.45 | $10.45 | 22000 |
| 2024-04-18 | 10.44 | $10.47 | 50700 |
| 2024-04-17 | 10.44 | $10.47 | 39300 |
| 2024-04-16 | 10.44 | $10.47 | 3400 |
| 2024-04-15 | 10.43 | $10.45 | 1600 |
| 2024-04-12 | 10.43 | $10.45 | 3900 |
| 2024-04-11 | 10.43 | $10.45 | 111800 |
| 2024-04-10 | 10.42 | $10.43 | 41700 |
| 2024-04-09 | 10.42 | $10.42 | 34100 |
| 2024-04-08 | 10.42 | $10.43 | 5100 |
| 2024-04-05 | 10.42 | $10.42 | 51700 |
| 2024-04-04 | 10.41 | $10.43 | 133700 |
| 2024-04-03 | 10.41 | $10.49 | 400 |
| 2024-04-02 | 10.40 | $10.43 | 4800 |
| 2024-04-01 | 10.40 | $10.42 | 1600 |
| 2024-03-28 | 10.40 | $10.42 | 3000 |
| 2024-03-27 | 10.39 | $10.42 | 3700 |
| 2024-03-26 | 10.39 | $10.42 | 2800 |
| 2024-03-25 | 10.38 | $10.38 | 5900 |
| 2024-03-22 | 10.38 | $10.39 | 13200 |
| 2024-03-21 | 10.38 | $10.39 | 117400 |
| 2024-03-20 | 10.38 | $10.40 | 80500 |
| 2024-03-19 | 10.38 | $10.40 | 6900 |
| 2024-03-18 | 10.37 | $10.37 | 3900 |
| 2024-03-15 | 10.37 | $10.37 | 2000 |
| 2024-03-14 | 10.37 | $10.40 | 1700 |
| 2024-03-13 | 10.37 | $10.40 | 1800 |
| 2024-03-12 | 10.37 | $10.39 | 120800 |
| 2024-03-11 | 10.36 | $10.39 | 700 |
| 2024-03-08 | 10.36 | $10.38 | 1100 |
| 2024-03-07 | 10.36 | $10.38 | 47700 |
| 2024-03-06 | 10.36 | $10.36 | 50500 |
| 2024-03-05 | 10.36 | $10.37 | 332100 |
| 2024-03-04 | 10.36 | $10.35 | 150100 |
| 2024-03-01 | 10.36 | $10.32 | 72500 |
| 2024-02-29 | 10.36 | $10.36 | 347500 |
| 2024-02-28 | 10.36 | $10.32 | 268200 |
| 2024-02-27 | 10.37 | $10.39 | 49500 |
| 2024-02-26 | 10.37 | $10.36 | 8700 |
| 2024-02-23 | 10.37 | $10.38 | 6900 |
| 2024-02-22 | 10.36 | $10.37 | 18500 |
| 2024-02-21 | 10.36 | $10.37 | 500 |
| 2024-02-20 | 10.36 | $10.36 | 1100 |
| 2024-02-16 | 10.36 | $10.36 | 5000 |
| 2024-02-15 | 10.36 | $10.36 | — |
| 2024-02-14 | 10.36 | $10.36 | 900 |
| 2024-02-13 | 10.35 | $10.37 | 6800 |
| 2024-02-12 | 10.35 | $10.39 | 3000 |
| 2024-02-09 | 10.35 | $10.39 | 66700 |
| 2024-02-08 | 10.34 | $10.36 | 50300 |
| 2024-02-07 | 10.34 | $10.36 | 36000 |
| 2024-02-06 | 10.33 | $10.36 | — |
| 2024-02-05 | 10.33 | $10.36 | 1100 |
| 2024-02-02 | 10.33 | $10.35 | 5600 |
| 2024-02-01 | 10.32 | $10.35 | 158600 |
| 2024-01-31 | 10.32 | $10.33 | 108200 |
| 2024-01-30 | 10.32 | $10.34 | 2400 |
| 2024-01-29 | 10.31 | $10.34 | 129800 |
| 2024-01-26 | 10.31 | $10.32 | 50400 |
| 2024-01-25 | 10.31 | $10.31 | — |
| 2024-01-24 | 10.31 | $10.31 | 3800 |
| 2024-01-23 | 10.31 | $10.31 | 10000 |
| 2024-01-22 | 10.30 | $10.31 | 38200 |
| 2024-01-19 | 10.30 | $10.35 | 3300 |
| 2024-01-18 | 10.30 | $10.31 | 20000 |
| 2024-01-17 | 10.29 | $10.30 | 148900 |
| 2024-01-16 | 10.29 | $10.30 | 1200 |
| 2024-01-12 | 10.29 | $10.30 | — |
| 2024-01-11 | 10.29 | $10.30 | 10200 |
| 2024-01-10 | 10.29 | $10.31 | 15900 |
| 2024-01-09 | 10.28 | $10.30 | 100700 |
| 2024-01-08 | 10.28 | $10.30 | — |
| 2024-01-05 | 10.28 | $10.30 | — |
| 2024-01-04 | 10.28 | $10.30 | 23500 |
| 2024-01-03 | 10.27 | $10.30 | 11600 |
| 2024-01-02 | 10.27 | $10.29 | 77400 |
| 2023-12-29 | 10.27 | $10.27 | — |
| 2023-12-28 | 10.27 | $10.27 | 300 |
| 2023-12-27 | 10.27 | $10.27 | 19800 |
| 2023-12-26 | 10.27 | $10.27 | 800 |
| 2023-12-22 | 10.27 | $10.26 | — |
| 2023-12-21 | 10.27 | $10.26 | — |
| 2023-12-20 | 10.27 | $10.26 | 200 |
| 2023-12-19 | 10.27 | $10.26 | 1400 |
| 2023-12-18 | 10.27 | $10.27 | 2500 |
| 2023-12-15 | 10.27 | $10.27 | 105600 |
| 2023-12-14 | 10.27 | $10.27 | 75600 |
| 2023-12-13 | 10.27 | $10.28 | 14000 |
| 2023-12-12 | 10.27 | $10.28 | 600 |
| 2023-12-11 | 10.27 | $10.27 | 152900 |
| 2023-12-08 | 10.27 | $10.28 | 4300 |
| 2023-12-07 | 10.26 | $10.27 | 4600 |
| 2023-12-06 | 10.26 | $10.27 | 32500 |
| 2023-12-05 | 10.26 | $10.27 | 6700 |
| 2023-12-04 | 10.26 | $10.27 | 414400 |
| 2023-12-01 | 10.26 | $10.27 | 81800 |
| 2023-11-30 | 10.26 | $10.28 | 35700 |
| 2023-11-29 | 10.25 | $10.27 | 26300 |
| 2023-11-28 | 10.25 | $10.27 | 1200 |
| 2023-11-27 | 10.25 | $10.26 | 26800 |
| 2023-11-24 | 10.24 | $10.25 | — |
| 2023-11-22 | 10.24 | $10.25 | 18800 |
| 2023-11-21 | 10.24 | $10.25 | 165000 |
| 2023-11-20 | 10.24 | $10.25 | — |
| 2023-11-17 | 10.24 | $10.25 | 44200 |
| 2023-11-16 | 10.23 | $10.25 | 10900 |
| 2023-11-15 | 10.23 | $10.25 | 15300 |
| 2023-11-14 | 10.23 | $10.26 | 11500 |
| 2023-11-13 | 10.22 | $10.25 | 800 |
| 2023-11-10 | 10.22 | $10.24 | — |
| 2023-11-09 | 10.22 | $10.24 | 2000 |
| 2023-11-08 | 10.22 | $10.24 | 21900 |
| 2023-11-07 | 10.21 | $10.23 | 1100 |
| 2023-11-06 | 10.21 | $10.24 | 1300 |
| 2023-11-03 | 10.21 | $10.23 | 18400 |
| 2023-11-02 | 10.20 | $10.21 | 10000 |
| 2023-11-01 | 10.20 | $10.21 | 325900 |
| 2023-10-31 | 10.20 | $10.20 | 202500 |
| 2023-10-30 | 10.20 | $10.19 | 150600 |
| 2023-10-27 | 10.20 | $10.19 | 32900 |
| 2023-10-26 | 10.20 | $10.19 | 13300 |
| 2023-10-25 | 10.20 | $10.19 | 25800 |
| 2023-10-24 | 10.20 | $10.19 | 8100 |
| 2023-10-23 | 10.20 | $10.19 | 76800 |
| 2023-10-20 | 10.20 | $10.34 | 59100 |
| 2023-10-19 | 10.19 | $10.19 | 201800 |
| 2023-10-18 | 10.19 | $10.21 | 66700 |
| 2023-10-17 | 10.19 | $10.21 | 362800 |
| 2023-10-16 | 10.18 | $10.19 | 1200 |
| 2023-10-13 | 10.18 | $10.20 | 700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.05
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.19
Average
10.84
Maximum
11.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 11.05 | $10.75 | 5.8M |
| 2026-04-07 | 11.13 | $10.51 | 86133 |
| 2026-04-06 | 11.27 | $10.64 | 38500 |
| 2026-04-02 | 11.42 | $11.09 | 19200 |
| 2026-04-01 | 11.49 | $11.44 | 66600 |
| 2026-03-31 | 11.50 | $11.54 | 80800 |
| 2026-03-30 | 11.48 | $11.53 | 66731 |
| 2026-03-27 | 11.47 | $11.50 | 56306 |
| 2026-03-26 | 11.47 | $11.39 | 15900 |
| 2026-03-25 | 11.48 | $11.51 | 3850 |
| 2026-03-24 | 11.47 | $11.48 | 4.6M |
| 2026-03-23 | 11.47 | $11.45 | 195318 |
| 2026-03-20 | 11.47 | $11.44 | 17000 |
| 2026-03-19 | 11.48 | $11.48 | 229422 |
| 2026-03-18 | 11.48 | $11.48 | 48900 |
| 2026-03-17 | 11.47 | $11.47 | 3300 |
| 2026-03-16 | 11.47 | $11.48 | 29210 |
| 2026-03-13 | 11.47 | $11.42 | 24400 |
| 2026-03-12 | 11.48 | $11.46 | 56700 |
| 2026-03-11 | 11.48 | $11.47 | 39007 |
| 2026-03-10 | 11.48 | $11.47 | 488229 |
| 2026-03-09 | 11.48 | $11.49 | 296800 |
| 2026-03-06 | 11.47 | $11.49 | 1.1M |
| 2026-03-05 | 11.46 | $11.46 | 13027 |
| 2026-03-04 | 11.46 | $11.47 | 3.2M |
| 2026-03-03 | 11.46 | $11.44 | 115624 |
| 2026-03-02 | 11.46 | $11.47 | 34800 |
| 2026-02-27 | 11.46 | $11.47 | 615 |
| 2026-02-26 | 11.45 | $11.46 | 175900 |
| 2026-02-25 | 11.45 | $11.45 | 643735 |
| 2026-02-24 | 11.45 | $11.45 | 2200 |
| 2026-02-23 | 11.44 | $11.43 | 13300 |
| 2026-02-20 | 11.44 | $11.43 | 901 |
| 2026-02-19 | 11.45 | $11.43 | 847 |
| 2026-02-18 | 11.45 | $11.43 | 232427 |
| 2026-02-17 | 11.45 | $11.45 | 11529 |
| 2026-02-13 | 11.44 | $11.44 | 23600 |
| 2026-02-12 | 11.44 | $11.46 | 320 |
| 2026-02-11 | 11.44 | $11.45 | 196835 |
| 2026-02-10 | 11.43 | $11.45 | 3008 |
| 2026-02-09 | 11.43 | $11.45 | 918 |
| 2026-02-06 | 11.42 | $11.44 | 103900 |
| 2026-02-05 | 11.41 | $11.44 | 17708 |
| 2026-02-04 | 11.40 | $11.41 | 4440 |
| 2026-02-03 | 11.40 | $11.42 | 18100 |
| 2026-02-02 | 11.40 | $11.40 | 203933 |
| 2026-01-30 | 11.39 | $11.38 | 6300 |
| 2026-01-29 | 11.40 | $11.38 | 3400 |
| 2026-01-28 | 11.40 | $11.39 | 62601 |
| 2026-01-27 | 11.40 | $11.36 | 48748 |
| 2026-01-26 | 11.41 | $11.40 | 13 |
| 2026-01-23 | 11.41 | $11.40 | 2400 |
| 2026-01-22 | 11.41 | $11.41 | 105 |
| 2026-01-21 | 11.40 | $11.39 | 31100 |
| 2026-01-20 | 11.40 | $11.38 | 300 |
| 2026-01-16 | 11.41 | $11.41 | 1000 |
| 2026-01-15 | 11.41 | $11.41 | 31825 |
| 2026-01-14 | 11.40 | $11.39 | 901300 |
| 2026-01-13 | 11.40 | $11.39 | 1000 |
| 2026-01-12 | 11.40 | $11.40 | 2200 |
| 2026-01-09 | 11.40 | $11.41 | 100635 |
| 2026-01-08 | 11.40 | $11.38 | 1429 |
| 2026-01-07 | 11.40 | $11.38 | 1.0M |
| 2026-01-06 | 11.40 | $11.39 | 7910 |
| 2026-01-05 | 11.40 | $11.43 | 2515 |
| 2026-01-02 | 11.39 | $11.40 | 2515 |
| 2025-12-31 | 11.38 | $11.38 | 25214 |
| 2025-12-30 | 11.38 | $11.39 | 25214 |
| 2025-12-29 | 11.37 | $11.38 | 56928 |
| 2025-12-26 | 11.37 | $11.38 | 500 |
| 2025-12-24 | 11.36 | $11.38 | 700 |
| 2025-12-23 | 11.36 | $11.39 | 400 |
| 2025-12-22 | 11.35 | $11.36 | 112 |
| 2025-12-19 | 11.35 | $11.37 | 205 |
| 2025-12-18 | 11.34 | $11.38 | 615923 |
| 2025-12-17 | 11.33 | $11.35 | 180930 |
| 2025-12-16 | 11.32 | $11.34 | 1205 |
| 2025-12-15 | 11.32 | $11.30 | 36603 |
| 2025-12-12 | 11.33 | $11.33 | 14302 |
| 2025-12-11 | 11.32 | $11.32 | 6700 |
| 2025-12-10 | 11.32 | $11.35 | 8204 |
| 2025-12-09 | 11.32 | $11.34 | 1206 |
| 2025-12-08 | 11.31 | $11.31 | 25500 |
| 2025-12-05 | 11.31 | $11.30 | 4500 |
| 2025-12-04 | 11.32 | $11.31 | 1100 |
| 2025-12-03 | 11.32 | $11.31 | 556800 |
| 2025-12-02 | 11.32 | $11.30 | 39 |
| 2025-12-01 | 11.32 | $11.30 | 51325 |
| 2025-11-28 | 11.33 | $11.33 | — |
| 2025-11-26 | 11.33 | $11.33 | 73900 |
| 2025-11-25 | 11.33 | $11.33 | 3900 |
| 2025-11-24 | 11.33 | $11.33 | 114 |
| 2025-11-21 | 11.32 | $11.33 | 8400 |
| 2025-11-20 | 11.32 | $11.34 | 1117 |
| 2025-11-19 | 11.32 | $11.32 | 649 |
| 2025-11-18 | 11.32 | $11.32 | 649 |
| 2025-11-17 | 11.32 | $11.28 | 112 |
| 2025-11-14 | 11.32 | $11.32 | 4003 |
| 2025-11-13 | 11.32 | $11.32 | 25500 |
| 2025-11-12 | 11.32 | $11.35 | 1224 |
| 2025-11-11 | 11.32 | $11.31 | — |
| 2025-11-10 | 11.32 | $11.31 | 32 |
| 2025-11-07 | 11.32 | $11.31 | 5238 |
| 2025-11-06 | 11.32 | $11.30 | — |
| 2025-11-05 | 11.32 | $11.30 | 73 |
| 2025-11-04 | 11.33 | $11.30 | 27200 |
| 2025-11-03 | 11.33 | $11.32 | — |
| 2025-10-31 | 11.33 | $11.32 | 334 |
| 2025-10-30 | 11.33 | $11.32 | 56 |
| 2025-10-29 | 11.33 | $11.32 | 11644 |
| 2025-10-28 | 11.33 | $11.28 | 125 |
| 2025-10-27 | 11.34 | $11.35 | — |
| 2025-10-24 | 11.34 | $11.35 | 649 |
| 2025-10-23 | 11.33 | $11.35 | 649 |
| 2025-10-22 | 11.32 | $11.31 | 1722 |
| 2025-10-21 | 11.32 | $11.32 | 747 |
| 2025-10-20 | 11.32 | $11.32 | 56500 |
| 2025-10-17 | 11.32 | $11.32 | 345 |
| 2025-10-16 | 11.32 | $11.28 | 10340 |
| 2025-10-15 | 11.33 | $11.30 | 2500 |
| 2025-10-14 | 11.33 | $11.31 | 78826 |
| 2025-10-13 | 11.33 | $11.30 | 7000 |
| 2025-10-10 | 11.33 | $11.30 | 176000 |
| 2025-10-09 | 11.34 | $11.27 | 1100 |
| 2025-10-08 | 11.35 | $11.35 | — |
| 2025-10-07 | 11.34 | $11.35 | — |
| 2025-10-06 | 11.34 | $11.35 | 400 |
| 2025-10-03 | 11.33 | $11.35 | 59100 |
| 2025-10-02 | 11.32 | $11.24 | 105 |
| 2025-10-01 | 11.33 | $11.24 | 2800 |
| 2025-09-30 | 11.35 | $11.34 | 400 |
| 2025-09-29 | 11.34 | $11.39 | — |
| 2025-09-26 | 11.33 | $11.39 | — |
| 2025-09-25 | 11.31 | $11.39 | — |
| 2025-09-24 | 11.29 | $11.39 | 25 |
| 2025-09-23 | 11.26 | $11.39 | 1800 |
| 2025-09-22 | 11.23 | $11.23 | 1044 |
| 2025-09-19 | 11.23 | $11.21 | 790 |
| 2025-09-18 | 11.23 | $11.21 | 800 |
| 2025-09-17 | 11.24 | $11.19 | 131 |
| 2025-09-16 | 11.24 | $11.24 | — |
| 2025-09-15 | 11.24 | $11.24 | — |
| 2025-09-12 | 11.24 | $11.24 | 327 |
| 2025-09-11 | 11.24 | $11.24 | 328 |
| 2025-09-10 | 11.23 | $11.23 | — |
| 2025-09-09 | 11.23 | $11.23 | 3 |
| 2025-09-08 | 11.23 | $11.23 | 139900 |
| 2025-09-05 | 11.22 | $11.22 | — |
| 2025-09-04 | 11.22 | $11.22 | — |
| 2025-09-03 | 11.22 | $11.22 | 3234 |
| 2025-09-02 | 11.22 | $11.22 | 51800 |
| 2025-08-29 | 11.21 | $11.22 | 200 |
| 2025-08-28 | 11.21 | $11.21 | 1200 |
| 2025-08-27 | 11.21 | $11.20 | — |
| 2025-08-26 | 11.21 | $11.20 | 8 |
| 2025-08-25 | 11.21 | $11.20 | 723 |
| 2025-08-22 | 11.20 | $11.19 | 1408 |
| 2025-08-21 | 11.20 | $11.20 | 2800 |
| 2025-08-20 | 11.20 | $11.17 | 207747 |
| 2025-08-19 | 11.21 | $11.19 | 77706 |
| 2025-08-18 | 11.21 | $11.20 | 35 |
| 2025-08-15 | 11.20 | $11.20 | 3017 |
| 2025-08-14 | 11.20 | $11.20 | 200041 |
| 2025-08-13 | 11.20 | $11.19 | 86421 |
| 2025-08-12 | 11.20 | $11.20 | 15100 |
| 2025-08-11 | 11.19 | $11.19 | 400 |
| 2025-08-08 | 11.19 | $11.18 | — |
| 2025-08-07 | 11.19 | $11.18 | 318424 |
| 2025-08-06 | 11.19 | $11.18 | 13511 |
| 2025-08-05 | 11.18 | $11.20 | — |
| 2025-08-04 | 11.18 | $11.20 | 29 |
| 2025-08-01 | 11.17 | $11.20 | 50737 |
| 2025-07-31 | 11.16 | $11.18 | 51000 |
| 2025-07-30 | 11.15 | $11.16 | — |
| 2025-07-29 | 11.15 | $11.16 | 514 |
| 2025-07-28 | 11.14 | $11.16 | 176217 |
| 2025-07-25 | 11.13 | $11.17 | 2700 |
| 2025-07-24 | 11.12 | $11.13 | 100702 |
| 2025-07-23 | 11.12 | $11.13 | 38104 |
| 2025-07-22 | 11.11 | $11.13 | 101341 |
| 2025-07-21 | 11.11 | $11.11 | 2.2M |
| 2025-07-18 | 11.11 | $11.14 | 1.5M |
| 2025-07-17 | 11.10 | $11.15 | 6600 |
| 2025-07-16 | 11.09 | $11.13 | 2.7M |
| 2025-07-15 | 11.08 | $11.07 | 172300 |
| 2025-07-14 | 11.08 | $11.07 | 102018 |
| 2025-07-11 | 11.08 | $11.06 | 5033 |
| 2025-07-10 | 11.08 | $11.06 | 685300 |
| 2025-07-09 | 11.09 | $11.07 | 62700 |
| 2025-07-08 | 11.09 | $11.08 | 32600 |
| 2025-07-07 | 11.09 | $11.07 | 11649 |
| 2025-07-03 | 11.09 | $11.06 | 200512 |
| 2025-07-02 | 11.10 | $11.08 | 204200 |
| 2025-07-01 | 11.10 | $11.11 | 2110 |
| 2025-06-30 | 11.10 | $11.10 | 180621 |
| 2025-06-27 | 11.09 | $11.10 | 198900 |
| 2025-06-26 | 11.09 | $11.10 | 124721 |
| 2025-06-25 | 11.09 | $11.06 | 15508 |
| 2025-06-24 | 11.09 | $11.10 | 1000 |
| 2025-06-23 | 11.09 | $11.10 | 2 |
| 2025-06-20 | 11.08 | $11.10 | 103 |
| 2025-06-18 | 11.08 | $11.08 | 8729 |
| 2025-06-17 | 11.07 | $11.07 | 497214 |
| 2025-06-16 | 11.07 | $11.06 | 11500 |
| 2025-06-13 | 11.08 | $11.05 | 8208 |
| 2025-06-12 | 11.08 | $11.09 | 8208 |
| 2025-06-11 | 11.08 | $11.06 | 3618 |
| 2025-06-10 | 11.08 | $11.07 | — |
| 2025-06-09 | 11.08 | $11.08 | 19648 |
| 2025-06-06 | 11.07 | $11.10 | 600 |
| 2025-06-05 | 11.07 | $11.11 | 278300 |
| 2025-06-04 | 11.05 | $11.05 | 13400 |
| 2025-06-03 | 11.05 | $11.05 | 28800 |
| 2025-06-02 | 11.05 | $11.05 | 119 |
| 2025-05-30 | 11.05 | $11.04 | 55500 |
| 2025-05-29 | 11.05 | $11.04 | 519 |
| 2025-05-28 | 11.06 | $11.04 | 11300 |
| 2025-05-27 | 11.06 | $11.04 | 121 |
| 2025-05-23 | 11.06 | $11.04 | 935 |
| 2025-05-22 | 11.06 | $11.04 | 167500 |
| 2025-05-21 | 11.06 | $11.04 | 200 |
| 2025-05-20 | 11.06 | $11.04 | 200 |
| 2025-05-19 | 11.07 | $11.04 | 105 |
| 2025-05-16 | 11.07 | $11.04 | 137 |
| 2025-05-15 | 11.07 | $11.05 | 233 |
| 2025-05-14 | 11.07 | $11.05 | 6800 |
| 2025-05-13 | 11.07 | $11.06 | 189226 |
| 2025-05-12 | 11.07 | $11.07 | 1800 |
| 2025-05-09 | 11.07 | $11.04 | 1700 |
| 2025-05-08 | 11.07 | $11.05 | 23630 |
| 2025-05-07 | 11.07 | $11.05 | 114030 |
| 2025-05-06 | 11.07 | $11.08 | 1009 |
| 2025-05-05 | 11.06 | $11.07 | 252800 |
| 2025-05-02 | 11.06 | $11.11 | 2400 |
| 2025-05-01 | 11.04 | $11.07 | 321241 |
| 2025-04-30 | 11.03 | $11.06 | 351900 |
| 2025-04-29 | 11.02 | $11.06 | 228 |
| 2025-04-28 | 11.01 | $11.06 | 20212 |
| 2025-04-25 | 11.00 | $11.03 | 73300 |
| 2025-04-24 | 10.99 | $11.00 | 16710 |
| 2025-04-23 | 10.98 | $10.96 | 7742 |
| 2025-04-22 | 10.99 | $10.96 | 260 |
| 2025-04-21 | 10.99 | $10.96 | 203 |
| 2025-04-17 | 10.99 | $10.96 | 9856 |
| 2025-04-16 | 11.00 | $10.99 | 230248 |
| 2025-04-15 | 10.99 | $10.99 | — |
| 2025-04-14 | 10.99 | $10.99 | 13500 |
| 2025-04-11 | 10.99 | $10.98 | 255500 |
| 2025-04-10 | 10.98 | $11.00 | — |
| 2025-04-09 | 10.98 | $11.00 | 1739 |
| 2025-04-08 | 10.97 | $11.03 | 600 |
| 2025-04-07 | 10.95 | $10.94 | 205420 |
| 2025-04-04 | 10.95 | $10.94 | 2400 |
| 2025-04-03 | 10.95 | $10.96 | 1000 |
| 2025-04-02 | 10.95 | $10.93 | 6503 |
| 2025-04-01 | 10.95 | $10.88 | 4300 |
| 2025-03-31 | 10.96 | $10.99 | 7200 |
| 2025-03-28 | 10.95 | $10.99 | 3249 |
| 2025-03-27 | 10.93 | $10.95 | — |
| 2025-03-26 | 10.93 | $10.95 | 2320 |
| 2025-03-25 | 10.92 | $10.93 | 33824 |
| 2025-03-24 | 10.92 | $10.91 | 155 |
| 2025-03-21 | 10.92 | $10.91 | 320 |
| 2025-03-20 | 10.91 | $10.91 | — |
| 2025-03-19 | 10.91 | $10.91 | 4 |
| 2025-03-18 | 10.91 | $10.91 | 4939 |
| 2025-03-17 | 10.91 | $10.90 | 16400 |
| 2025-03-14 | 10.91 | $10.90 | — |
| 2025-03-13 | 10.91 | $10.90 | 6401 |
| 2025-03-12 | 10.91 | $10.89 | 700 |
| 2025-03-11 | 10.91 | $10.89 | 1613 |
| 2025-03-10 | 10.91 | $10.90 | 1333 |
| 2025-03-07 | 10.91 | $10.89 | 4000 |
| 2025-03-06 | 10.91 | $10.91 | 921 |
| 2025-03-05 | 10.90 | $10.91 | 103239 |
| 2025-03-04 | 10.90 | $10.89 | 153300 |
| 2025-03-03 | 10.89 | $10.90 | 4200 |
| 2025-02-28 | 10.89 | $10.89 | 1100 |
| 2025-02-27 | 10.89 | $10.88 | 17300 |
| 2025-02-26 | 10.89 | $10.93 | 6100 |
| 2025-02-25 | 10.87 | $10.87 | 600 |
| 2025-02-24 | 10.87 | $10.87 | 1928 |
| 2025-02-21 | 10.87 | $10.87 | 5900 |
| 2025-02-20 | 10.86 | $10.86 | 1320 |
| 2025-02-19 | 10.86 | $10.86 | 1439 |
| 2025-02-18 | 10.86 | $10.87 | 1645 |
| 2025-02-14 | 10.85 | $10.86 | 4115 |
| 2025-02-13 | 10.85 | $10.86 | 2133 |
| 2025-02-12 | 10.85 | $10.86 | 6145 |
| 2025-02-11 | 10.84 | $10.86 | 642500 |
| 2025-02-10 | 10.83 | $10.85 | 33600 |
| 2025-02-07 | 10.83 | $10.85 | 1038 |
| 2025-02-06 | 10.82 | $10.81 | 632200 |
| 2025-02-05 | 10.82 | $10.82 | 3600 |
| 2025-02-04 | 10.82 | $10.81 | — |
| 2025-02-03 | 10.82 | $10.81 | 1700 |
| 2025-01-31 | 10.82 | $10.82 | 611 |
| 2025-01-30 | 10.82 | $10.82 | 10400 |
| 2025-01-29 | 10.82 | $10.82 | 4833 |
| 2025-01-28 | 10.82 | $10.82 | 1500 |
| 2025-01-27 | 10.82 | $10.82 | 517 |
| 2025-01-24 | 10.81 | $10.81 | 22722 |
| 2025-01-23 | 10.81 | $10.81 | 10726 |
| 2025-01-22 | 10.81 | $10.81 | 2700 |
| 2025-01-21 | 10.80 | $10.82 | 8000 |
| 2025-01-17 | 10.80 | $10.80 | — |
| 2025-01-16 | 10.80 | $10.80 | 2900 |
| 2025-01-15 | 10.79 | $10.80 | 1316 |
| 2025-01-14 | 10.79 | $10.79 | 13300 |
| 2025-01-13 | 10.79 | $10.80 | 26100 |
| 2025-01-10 | 10.79 | $10.80 | 1345 |
| 2025-01-08 | 10.78 | $10.79 | 154400 |
| 2025-01-07 | 10.78 | $10.78 | 4416 |
| 2025-01-06 | 10.77 | $10.77 | 28239 |
| 2025-01-03 | 10.77 | $10.77 | 300 |
| 2025-01-02 | 10.77 | $10.77 | 4130 |
| 2024-12-31 | 10.77 | $10.77 | 27800 |
| 2024-12-30 | 10.77 | $10.76 | 400 |
| 2024-12-27 | 10.77 | $10.76 | 900 |
| 2024-12-26 | 10.77 | $10.76 | 2500 |
| 2024-12-24 | 10.77 | $10.77 | — |
| 2024-12-23 | 10.77 | $10.78 | 2800 |
| 2024-12-20 | 10.76 | $10.76 | 79820 |
| 2024-12-19 | 10.76 | $10.76 | 1400 |
| 2024-12-18 | 10.76 | $10.76 | 23700 |
| 2024-12-17 | 10.76 | $10.76 | 16014 |
| 2024-12-16 | 10.76 | $10.76 | 66800 |
| 2024-12-13 | 10.75 | $10.75 | 8721 |
| 2024-12-12 | 10.75 | $10.75 | 5600 |
| 2024-12-11 | 10.75 | $10.76 | 5000 |
| 2024-12-10 | 10.75 | $10.76 | 8100 |
| 2024-12-09 | 10.74 | $10.75 | 3013 |
| 2024-12-06 | 10.74 | $10.74 | 629 |
| 2024-12-05 | 10.74 | $10.73 | 1029 |
| 2024-12-04 | 10.74 | $10.73 | 137535 |
| 2024-12-03 | 10.74 | $10.74 | 316 |
| 2024-12-02 | 10.74 | $10.74 | 38330 |
| 2024-11-29 | 10.74 | $10.75 | — |
| 2024-11-27 | 10.73 | $10.75 | 5300 |
| 2024-11-26 | 10.73 | $10.73 | 3000 |
| 2024-11-25 | 10.73 | $10.73 | 8314 |
| 2024-11-22 | 10.72 | $10.72 | 12600 |
| 2024-11-21 | 10.72 | $10.71 | 41500 |
| 2024-11-20 | 10.72 | $10.76 | 7700 |
| 2024-11-19 | 10.71 | $10.76 | 22131 |
| 2024-11-18 | 10.70 | $10.70 | — |
| 2024-11-15 | 10.70 | $10.70 | 214 |
| 2024-11-14 | 10.70 | $10.71 | 8735 |
| 2024-11-13 | 10.70 | $10.71 | 25300 |
| 2024-11-12 | 10.70 | $10.70 | — |
| 2024-11-11 | 10.70 | $10.70 | 288000 |
| 2024-11-08 | 10.70 | $10.70 | 4639 |
| 2024-11-07 | 10.69 | $10.70 | 54900 |
| 2024-11-06 | 10.69 | $10.69 | 34600 |
| 2024-11-05 | 10.69 | $10.69 | 16100 |
| 2024-11-04 | 10.69 | $10.70 | 80648 |
| 2024-11-01 | 10.69 | $10.68 | 13600 |
| 2024-10-31 | 10.69 | $10.68 | 713 |
| 2024-10-30 | 10.69 | $10.68 | 64700 |
| 2024-10-29 | 10.70 | $10.68 | 11021 |
| 2024-10-28 | 10.70 | $10.69 | 52100 |
| 2024-10-25 | 10.70 | $10.68 | 2700 |
| 2024-10-24 | 10.70 | $10.69 | 2500 |
| 2024-10-23 | 10.70 | $10.67 | 16800 |
| 2024-10-22 | 10.71 | $10.67 | 700 |
| 2024-10-21 | 10.71 | $10.67 | 5800 |
| 2024-10-18 | 10.72 | $10.86 | 8100 |
| 2024-10-17 | 10.69 | $10.69 | 4734 |
| 2024-10-16 | 10.69 | $10.66 | 1300 |
| 2024-10-15 | 10.69 | $10.67 | 35106 |
| 2024-10-14 | 10.69 | $10.67 | 1009 |
| 2024-10-11 | 10.70 | $10.66 | 2629 |
| 2024-10-10 | 10.70 | $10.66 | 3400 |
| 2024-10-09 | 10.71 | $10.66 | 21700 |
| 2024-10-08 | 10.72 | $10.66 | 2200 |
| 2024-10-07 | 10.72 | $10.75 | 5500 |
| 2024-10-04 | 10.71 | $10.69 | 2300 |
| 2024-10-03 | 10.72 | $10.82 | 206 |
| 2024-10-02 | 10.69 | $10.72 | 149 |
| 2024-10-01 | 10.68 | $10.68 | 500 |
| 2024-09-30 | 10.68 | $10.66 | 8200 |
| 2024-09-27 | 10.68 | $10.69 | — |
| 2024-09-26 | 10.67 | $10.69 | 4500 |
| 2024-09-25 | 10.67 | $10.67 | 932600 |
| 2024-09-24 | 10.66 | $10.67 | 134012 |
| 2024-09-23 | 10.66 | $10.68 | 136 |
| 2024-09-20 | 10.65 | $10.66 | 10739 |
| 2024-09-19 | 10.65 | $10.66 | 839 |
| 2024-09-18 | 10.65 | $10.66 | 1900 |
| 2024-09-17 | 10.64 | $10.65 | 104230 |
| 2024-09-16 | 10.64 | $10.65 | 55001 |
| 2024-09-13 | 10.63 | $10.64 | 31246 |
| 2024-09-12 | 10.63 | $10.63 | — |
| 2024-09-11 | 10.63 | $10.63 | 57000 |
| 2024-09-10 | 10.63 | $10.63 | 591800 |
| 2024-09-09 | 10.63 | $10.62 | 55800 |
| 2024-09-06 | 10.63 | $10.63 | 15100 |
| 2024-09-05 | 10.62 | $10.62 | 14400 |
| 2024-09-04 | 10.62 | $10.62 | 8900 |
| 2024-09-03 | 10.62 | $10.62 | 7400 |
| 2024-08-30 | 10.62 | $10.63 | 400 |
| 2024-08-29 | 10.62 | $10.62 | 600 |
| 2024-08-28 | 10.61 | $10.61 | 5100 |
| 2024-08-27 | 10.61 | $10.61 | 83110 |
| 2024-08-26 | 10.61 | $10.60 | 1.6M |
| 2024-08-23 | 10.61 | $10.60 | 782641 |
| 2024-08-22 | 10.61 | $10.60 | 111200 |
| 2024-08-21 | 10.61 | $10.61 | 54000 |
| 2024-08-20 | 10.61 | $10.61 | 430827 |
| 2024-08-19 | 10.61 | $10.59 | 618 |
| 2024-08-16 | 10.61 | $10.60 | 607 |
| 2024-08-15 | 10.61 | $10.60 | 10723 |
| 2024-08-14 | 10.61 | $10.60 | 102739 |
| 2024-08-13 | 10.61 | $10.61 | 1133 |
| 2024-08-12 | 10.61 | $10.61 | 4630 |
| 2024-08-09 | 10.60 | $10.62 | 114 |
| 2024-08-08 | 10.60 | $10.60 | 111 |
| 2024-08-07 | 10.59 | $10.59 | 217 |
| 2024-08-06 | 10.59 | $10.61 | 400 |
| 2024-08-05 | 10.58 | $10.61 | 51649 |
| 2024-08-02 | 10.58 | $10.58 | 13406 |
| 2024-08-01 | 10.57 | $10.57 | 1628 |
| 2024-07-31 | 10.57 | $10.58 | 301000 |
| 2024-07-30 | 10.57 | $10.57 | 400300 |
| 2024-07-29 | 10.57 | $10.56 | 169947 |
| 2024-07-26 | 10.57 | $10.57 | 120447 |
| 2024-07-25 | 10.56 | $10.57 | 5834 |
| 2024-07-24 | 10.56 | $10.57 | 13025 |
| 2024-07-23 | 10.56 | $10.57 | 189619 |
| 2024-07-22 | 10.55 | $10.54 | 6805 |
| 2024-07-19 | 10.55 | $10.56 | 1216 |
| 2024-07-18 | 10.55 | $10.55 | 92484 |
| 2024-07-17 | 10.55 | $10.56 | 106 |
| 2024-07-16 | 10.54 | $10.55 | 7910 |
| 2024-07-15 | 10.54 | $10.55 | 103 |
| 2024-07-12 | 10.54 | $10.53 | 154754 |
| 2024-07-11 | 10.54 | $10.54 | 659 |
| 2024-07-10 | 10.54 | $10.55 | 933 |
| 2024-07-09 | 10.53 | $10.54 | 10449 |
| 2024-07-08 | 10.53 | $10.54 | 10014 |
| 2024-07-05 | 10.53 | $10.54 | 3821 |
| 2024-07-03 | 10.52 | $10.53 | 154605 |
| 2024-07-02 | 10.52 | $10.53 | 721827 |
| 2024-07-01 | 10.52 | $10.51 | 202313 |
| 2024-06-28 | 10.52 | $10.51 | 41300 |
| 2024-06-27 | 10.52 | $10.52 | 394000 |
| 2024-06-26 | 10.52 | $10.51 | 80100 |
| 2024-06-25 | 10.52 | $10.52 | — |
| 2024-06-24 | 10.52 | $10.52 | 1000 |
| 2024-06-21 | 10.52 | $10.52 | 418400 |
| 2024-06-20 | 10.52 | $10.51 | 154000 |
| 2024-06-18 | 10.52 | $10.51 | 6500 |
| 2024-06-17 | 10.53 | $10.50 | 8400 |
| 2024-06-14 | 10.53 | $10.51 | 14500 |
| 2024-06-13 | 10.53 | $10.51 | 44800 |
| 2024-06-12 | 10.54 | $10.52 | 25300 |
| 2024-06-11 | 10.54 | $10.53 | 500 |
| 2024-06-10 | 10.54 | $10.53 | 1300 |
| 2024-06-07 | 10.54 | $10.54 | 1400 |
| 2024-06-06 | 10.54 | $10.53 | 17800 |
| 2024-06-05 | 10.53 | $10.53 | 4700 |
| 2024-06-04 | 10.53 | $10.54 | 238700 |
| 2024-06-03 | 10.53 | $10.53 | 6800 |
| 2024-05-31 | 10.53 | $10.53 | 11200 |
| 2024-05-30 | 10.53 | $10.52 | 4200 |
| 2024-05-29 | 10.52 | $10.53 | 500 |
| 2024-05-28 | 10.52 | $10.52 | 27400 |
| 2024-05-24 | 10.52 | $10.47 | 8100 |
| 2024-05-23 | 10.53 | $10.53 | 3700 |
| 2024-05-22 | 10.52 | $10.51 | 55200 |
| 2024-05-21 | 10.53 | $10.52 | 1.3M |
| 2024-05-20 | 10.52 | $10.51 | 9600 |
| 2024-05-17 | 10.52 | $10.53 | 6900 |
| 2024-05-16 | 10.52 | $10.50 | 2500 |
| 2024-05-15 | 10.52 | $10.53 | 2700 |
| 2024-05-14 | 10.52 | $10.50 | 2700 |
| 2024-05-13 | 10.52 | $10.52 | 11700 |
| 2024-05-10 | 10.51 | $10.52 | 4100 |
| 2024-05-09 | 10.51 | $10.51 | 7700 |
| 2024-05-08 | 10.51 | $10.50 | 2300 |
| 2024-05-07 | 10.50 | $10.50 | 15400 |
| 2024-05-06 | 10.50 | $10.50 | 2300 |
| 2024-05-03 | 10.50 | $10.50 | — |
| 2024-05-02 | 10.49 | $10.50 | — |
| 2024-05-01 | 10.49 | $10.50 | 14200 |
| 2024-04-30 | 10.49 | $10.49 | 58500 |
| 2024-04-29 | 10.48 | $10.47 | 1900 |
| 2024-04-26 | 10.48 | $10.49 | — |
| 2024-04-25 | 10.48 | $10.49 | 93300 |
| 2024-04-24 | 10.47 | $10.47 | 80000 |
| 2024-04-23 | 10.47 | $10.47 | 104600 |
| 2024-04-22 | 10.46 | $10.46 | 9200 |
| 2024-04-19 | 10.46 | $10.45 | 22000 |
| 2024-04-18 | 10.46 | $10.47 | 50700 |
| 2024-04-17 | 10.46 | $10.47 | 39300 |
| 2024-04-16 | 10.45 | $10.47 | 3400 |
| 2024-04-15 | 10.45 | $10.45 | 1600 |
| 2024-04-12 | 10.44 | $10.45 | 3900 |
| 2024-04-11 | 10.44 | $10.45 | 111800 |
| 2024-04-10 | 10.44 | $10.43 | 41700 |
| 2024-04-09 | 10.43 | $10.42 | 34100 |
| 2024-04-08 | 10.44 | $10.43 | 5100 |
| 2024-04-05 | 10.43 | $10.42 | 51700 |
| 2024-04-04 | 10.43 | $10.43 | 133700 |
| 2024-04-03 | 10.43 | $10.49 | 400 |
| 2024-04-02 | 10.42 | $10.43 | 4800 |
| 2024-04-01 | 10.41 | $10.42 | 1600 |
| 2024-03-28 | 10.41 | $10.42 | 3000 |
| 2024-03-27 | 10.40 | $10.42 | 3700 |
| 2024-03-26 | 10.40 | $10.42 | 2800 |
| 2024-03-25 | 10.39 | $10.38 | 5900 |
| 2024-03-22 | 10.39 | $10.39 | 13200 |
| 2024-03-21 | 10.39 | $10.39 | 117400 |
| 2024-03-20 | 10.39 | $10.40 | 80500 |
| 2024-03-19 | 10.39 | $10.40 | 6900 |
| 2024-03-18 | 10.38 | $10.37 | 3900 |
| 2024-03-15 | 10.39 | $10.37 | 2000 |
| 2024-03-14 | 10.39 | $10.40 | 1700 |
| 2024-03-13 | 10.38 | $10.40 | 1800 |
| 2024-03-12 | 10.38 | $10.39 | 120800 |
| 2024-03-11 | 10.38 | $10.39 | 700 |
| 2024-03-08 | 10.37 | $10.38 | 1100 |
| 2024-03-07 | 10.37 | $10.38 | 47700 |
| 2024-03-06 | 10.36 | $10.36 | 50500 |
| 2024-03-05 | 10.36 | $10.37 | 332100 |
| 2024-03-04 | 10.36 | $10.35 | 150100 |
| 2024-03-01 | 10.36 | $10.32 | 72500 |
| 2024-02-29 | 10.37 | $10.36 | 347500 |
| 2024-02-28 | 10.37 | $10.32 | 268200 |
| 2024-02-27 | 10.38 | $10.39 | 49500 |
| 2024-02-26 | 10.38 | $10.36 | 8700 |
| 2024-02-23 | 10.38 | $10.38 | 6900 |
| 2024-02-22 | 10.38 | $10.37 | 18500 |
| 2024-02-21 | 10.37 | $10.37 | 500 |
| 2024-02-20 | 10.37 | $10.36 | 1100 |
| 2024-02-16 | 10.37 | $10.36 | 5000 |
| 2024-02-15 | 10.37 | $10.36 | — |
| 2024-02-14 | 10.37 | $10.36 | 900 |
| 2024-02-13 | 10.37 | $10.37 | 6800 |
| 2024-02-12 | 10.37 | $10.39 | 3000 |
| 2024-02-09 | 10.37 | $10.39 | 66700 |
| 2024-02-08 | 10.36 | $10.36 | 50300 |
| 2024-02-07 | 10.35 | $10.36 | 36000 |
| 2024-02-06 | 10.35 | $10.36 | — |
| 2024-02-05 | 10.35 | $10.36 | 1100 |
| 2024-02-02 | 10.34 | $10.35 | 5600 |
| 2024-02-01 | 10.34 | $10.35 | 158600 |
| 2024-01-31 | 10.33 | $10.33 | 108200 |
| 2024-01-30 | 10.33 | $10.34 | 2400 |
| 2024-01-29 | 10.32 | $10.34 | 129800 |
| 2024-01-26 | 10.32 | $10.32 | 50400 |
| 2024-01-25 | 10.32 | $10.31 | — |
| 2024-01-24 | 10.32 | $10.31 | 3800 |
| 2024-01-23 | 10.32 | $10.31 | 10000 |
| 2024-01-22 | 10.32 | $10.31 | 38200 |
| 2024-01-19 | 10.32 | $10.35 | 3300 |
| 2024-01-18 | 10.31 | $10.31 | 20000 |
| 2024-01-17 | 10.30 | $10.30 | 148900 |
| 2024-01-16 | 10.30 | $10.30 | 1200 |
| 2024-01-12 | 10.30 | $10.30 | — |
| 2024-01-11 | 10.30 | $10.30 | 10200 |
| 2024-01-10 | 10.30 | $10.31 | 15900 |
| 2024-01-09 | 10.30 | $10.30 | 100700 |
| 2024-01-08 | 10.29 | $10.30 | — |
| 2024-01-05 | 10.29 | $10.30 | — |
| 2024-01-04 | 10.29 | $10.30 | 23500 |
| 2024-01-03 | 10.28 | $10.30 | 11600 |
| 2024-01-02 | 10.28 | $10.29 | 77400 |
| 2023-12-29 | 10.27 | $10.27 | — |
| 2023-12-28 | 10.27 | $10.27 | 300 |
| 2023-12-27 | 10.27 | $10.27 | 19800 |
| 2023-12-26 | 10.27 | $10.27 | 800 |
| 2023-12-22 | 10.27 | $10.26 | — |
| 2023-12-21 | 10.27 | $10.26 | — |
| 2023-12-20 | 10.28 | $10.26 | 200 |
| 2023-12-19 | 10.28 | $10.26 | 1400 |
| 2023-12-18 | 10.28 | $10.27 | 2500 |
| 2023-12-15 | 10.28 | $10.27 | 105600 |
| 2023-12-14 | 10.28 | $10.27 | 75600 |
| 2023-12-13 | 10.28 | $10.28 | 14000 |
| 2023-12-12 | 10.28 | $10.28 | 600 |
| 2023-12-11 | 10.28 | $10.27 | 152900 |
| 2023-12-08 | 10.28 | $10.28 | 4300 |
| 2023-12-07 | 10.28 | $10.27 | 4600 |
| 2023-12-06 | 10.28 | $10.27 | 32500 |
| 2023-12-05 | 10.27 | $10.27 | 6700 |
| 2023-12-04 | 10.27 | $10.27 | 414400 |
| 2023-12-01 | 10.27 | $10.27 | 81800 |
| 2023-11-30 | 10.27 | $10.28 | 35700 |
| 2023-11-29 | 10.26 | $10.27 | 26300 |
| 2023-11-28 | 10.26 | $10.27 | 1200 |
| 2023-11-27 | 10.26 | $10.26 | 26800 |
| 2023-11-24 | 10.26 | $10.25 | — |
| 2023-11-22 | 10.25 | $10.25 | 18800 |
| 2023-11-21 | 10.25 | $10.25 | 165000 |
| 2023-11-20 | 10.25 | $10.25 | — |
| 2023-11-17 | 10.25 | $10.25 | 44200 |
| 2023-11-16 | 10.25 | $10.25 | 10900 |
| 2023-11-15 | 10.25 | $10.25 | 15300 |
| 2023-11-14 | 10.24 | $10.26 | 11500 |
| 2023-11-13 | 10.24 | $10.25 | 800 |
| 2023-11-10 | 10.23 | $10.24 | — |
| 2023-11-09 | 10.23 | $10.24 | 2000 |
| 2023-11-08 | 10.23 | $10.24 | 21900 |
| 2023-11-07 | 10.22 | $10.23 | 1100 |
| 2023-11-06 | 10.22 | $10.24 | 1300 |
| 2023-11-03 | 10.21 | $10.23 | 18400 |
| 2023-11-02 | 10.21 | $10.21 | 10000 |
| 2023-11-01 | 10.21 | $10.21 | 325900 |
| 2023-10-31 | 10.20 | $10.20 | 202500 |
| 2023-10-30 | 10.20 | $10.19 | 150600 |
| 2023-10-27 | 10.21 | $10.19 | 32900 |
| 2023-10-26 | 10.21 | $10.19 | 13300 |
| 2023-10-25 | 10.21 | $10.19 | 25800 |
| 2023-10-24 | 10.22 | $10.19 | 8100 |
| 2023-10-23 | 10.22 | $10.19 | 76800 |
| 2023-10-20 | 10.22 | $10.34 | 59100 |
| 2023-10-19 | 10.20 | $10.19 | 201800 |
| 2023-10-18 | 10.20 | $10.21 | 66700 |
| 2023-10-17 | 10.19 | $10.21 | 362800 |
| 2023-10-16 | 10.19 | $10.19 | 1200 |
| 2023-10-13 | 10.19 | $10.20 | 700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.89
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.19
Average
10.84
Maximum
11.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 10.89 | $10.75 | 5.8M |
| 2026-04-07 | 10.99 | $10.51 | 86133 |
| 2026-04-06 | 11.18 | $10.64 | 38500 |
| 2026-04-02 | 11.38 | $11.09 | 19200 |
| 2026-04-01 | 11.49 | $11.44 | 66600 |
| 2026-03-31 | 11.50 | $11.54 | 80800 |
| 2026-03-30 | 11.48 | $11.53 | 66731 |
| 2026-03-27 | 11.47 | $11.50 | 56306 |
| 2026-03-26 | 11.46 | $11.39 | 15900 |
| 2026-03-25 | 11.48 | $11.51 | 3850 |
| 2026-03-24 | 11.47 | $11.48 | 4.6M |
| 2026-03-23 | 11.46 | $11.45 | 195318 |
| 2026-03-20 | 11.47 | $11.44 | 17000 |
| 2026-03-19 | 11.48 | $11.48 | 229422 |
| 2026-03-18 | 11.47 | $11.48 | 48900 |
| 2026-03-17 | 11.47 | $11.47 | 3300 |
| 2026-03-16 | 11.47 | $11.48 | 29210 |
| 2026-03-13 | 11.46 | $11.42 | 24400 |
| 2026-03-12 | 11.48 | $11.46 | 56700 |
| 2026-03-11 | 11.48 | $11.47 | 39007 |
| 2026-03-10 | 11.48 | $11.47 | 488229 |
| 2026-03-09 | 11.48 | $11.49 | 296800 |
| 2026-03-06 | 11.47 | $11.49 | 1.1M |
| 2026-03-05 | 11.46 | $11.46 | 13027 |
| 2026-03-04 | 11.46 | $11.47 | 3.2M |
| 2026-03-03 | 11.46 | $11.44 | 115624 |
| 2026-03-02 | 11.46 | $11.47 | 34800 |
| 2026-02-27 | 11.46 | $11.47 | 615 |
| 2026-02-26 | 11.45 | $11.46 | 175900 |
| 2026-02-25 | 11.45 | $11.45 | 643735 |
| 2026-02-24 | 11.45 | $11.45 | 2200 |
| 2026-02-23 | 11.44 | $11.43 | 13300 |
| 2026-02-20 | 11.44 | $11.43 | 901 |
| 2026-02-19 | 11.45 | $11.43 | 847 |
| 2026-02-18 | 11.45 | $11.43 | 232427 |
| 2026-02-17 | 11.45 | $11.45 | 11529 |
| 2026-02-13 | 11.45 | $11.44 | 23600 |
| 2026-02-12 | 11.45 | $11.46 | 320 |
| 2026-02-11 | 11.44 | $11.45 | 196835 |
| 2026-02-10 | 11.44 | $11.45 | 3008 |
| 2026-02-09 | 11.43 | $11.45 | 918 |
| 2026-02-06 | 11.42 | $11.44 | 103900 |
| 2026-02-05 | 11.41 | $11.44 | 17708 |
| 2026-02-04 | 11.40 | $11.41 | 4440 |
| 2026-02-03 | 11.40 | $11.42 | 18100 |
| 2026-02-02 | 11.39 | $11.40 | 203933 |
| 2026-01-30 | 11.39 | $11.38 | 6300 |
| 2026-01-29 | 11.39 | $11.38 | 3400 |
| 2026-01-28 | 11.39 | $11.39 | 62601 |
| 2026-01-27 | 11.39 | $11.36 | 48748 |
| 2026-01-26 | 11.41 | $11.40 | 13 |
| 2026-01-23 | 11.41 | $11.40 | 2400 |
| 2026-01-22 | 11.41 | $11.41 | 105 |
| 2026-01-21 | 11.40 | $11.39 | 31100 |
| 2026-01-20 | 11.40 | $11.38 | 300 |
| 2026-01-16 | 11.41 | $11.41 | 1000 |
| 2026-01-15 | 11.41 | $11.41 | 31825 |
| 2026-01-14 | 11.40 | $11.39 | 901300 |
| 2026-01-13 | 11.41 | $11.39 | 1000 |
| 2026-01-12 | 11.41 | $11.40 | 2200 |
| 2026-01-09 | 11.41 | $11.41 | 100635 |
| 2026-01-08 | 11.40 | $11.38 | 1429 |
| 2026-01-07 | 11.40 | $11.38 | 1.0M |
| 2026-01-06 | 11.41 | $11.39 | 7910 |
| 2026-01-05 | 11.41 | $11.43 | 2515 |
| 2026-01-02 | 11.40 | $11.40 | 2515 |
| 2025-12-31 | 11.39 | $11.38 | 25214 |
| 2025-12-30 | 11.39 | $11.39 | 25214 |
| 2025-12-29 | 11.38 | $11.38 | 56928 |
| 2025-12-26 | 11.38 | $11.38 | 500 |
| 2025-12-24 | 11.37 | $11.38 | 700 |
| 2025-12-23 | 11.37 | $11.39 | 400 |
| 2025-12-22 | 11.36 | $11.36 | 112 |
| 2025-12-19 | 11.35 | $11.37 | 205 |
| 2025-12-18 | 11.34 | $11.38 | 615923 |
| 2025-12-17 | 11.33 | $11.35 | 180930 |
| 2025-12-16 | 11.32 | $11.34 | 1205 |
| 2025-12-15 | 11.32 | $11.30 | 36603 |
| 2025-12-12 | 11.32 | $11.33 | 14302 |
| 2025-12-11 | 11.32 | $11.32 | 6700 |
| 2025-12-10 | 11.32 | $11.35 | 8204 |
| 2025-12-09 | 11.31 | $11.34 | 1206 |
| 2025-12-08 | 11.31 | $11.31 | 25500 |
| 2025-12-05 | 11.31 | $11.30 | 4500 |
| 2025-12-04 | 11.31 | $11.31 | 1100 |
| 2025-12-03 | 11.31 | $11.31 | 556800 |
| 2025-12-02 | 11.32 | $11.30 | 39 |
| 2025-12-01 | 11.32 | $11.30 | 51325 |
| 2025-11-28 | 11.33 | $11.33 | — |
| 2025-11-26 | 11.33 | $11.33 | 73900 |
| 2025-11-25 | 11.32 | $11.33 | 3900 |
| 2025-11-24 | 11.32 | $11.33 | 114 |
| 2025-11-21 | 11.32 | $11.33 | 8400 |
| 2025-11-20 | 11.32 | $11.34 | 1117 |
| 2025-11-19 | 11.31 | $11.32 | 649 |
| 2025-11-18 | 11.31 | $11.32 | 649 |
| 2025-11-17 | 11.31 | $11.28 | 112 |
| 2025-11-14 | 11.32 | $11.32 | 4003 |
| 2025-11-13 | 11.32 | $11.32 | 25500 |
| 2025-11-12 | 11.32 | $11.35 | 1224 |
| 2025-11-11 | 11.31 | $11.31 | — |
| 2025-11-10 | 11.31 | $11.31 | 32 |
| 2025-11-07 | 11.31 | $11.31 | 5238 |
| 2025-11-06 | 11.31 | $11.30 | — |
| 2025-11-05 | 11.31 | $11.30 | 73 |
| 2025-11-04 | 11.31 | $11.30 | 27200 |
| 2025-11-03 | 11.32 | $11.32 | — |
| 2025-10-31 | 11.32 | $11.32 | 334 |
| 2025-10-30 | 11.32 | $11.32 | 56 |
| 2025-10-29 | 11.32 | $11.32 | 11644 |
| 2025-10-28 | 11.32 | $11.28 | 125 |
| 2025-10-27 | 11.34 | $11.35 | — |
| 2025-10-24 | 11.33 | $11.35 | 649 |
| 2025-10-23 | 11.32 | $11.35 | 649 |
| 2025-10-22 | 11.31 | $11.31 | 1722 |
| 2025-10-21 | 11.31 | $11.32 | 747 |
| 2025-10-20 | 11.31 | $11.32 | 56500 |
| 2025-10-17 | 11.31 | $11.32 | 345 |
| 2025-10-16 | 11.31 | $11.28 | 10340 |
| 2025-10-15 | 11.32 | $11.30 | 2500 |
| 2025-10-14 | 11.32 | $11.31 | 78826 |
| 2025-10-13 | 11.32 | $11.30 | 7000 |
| 2025-10-10 | 11.33 | $11.30 | 176000 |
| 2025-10-09 | 11.34 | $11.27 | 1100 |
| 2025-10-08 | 11.35 | $11.35 | — |
| 2025-10-07 | 11.35 | $11.35 | — |
| 2025-10-06 | 11.34 | $11.35 | 400 |
| 2025-10-03 | 11.33 | $11.35 | 59100 |
| 2025-10-02 | 11.32 | $11.24 | 105 |
| 2025-10-01 | 11.35 | $11.24 | 2800 |
| 2025-09-30 | 11.37 | $11.34 | 400 |
| 2025-09-29 | 11.37 | $11.39 | — |
| 2025-09-26 | 11.35 | $11.39 | — |
| 2025-09-25 | 11.33 | $11.39 | — |
| 2025-09-24 | 11.30 | $11.39 | 25 |
| 2025-09-23 | 11.27 | $11.39 | 1800 |
| 2025-09-22 | 11.22 | $11.23 | 1044 |
| 2025-09-19 | 11.22 | $11.21 | 790 |
| 2025-09-18 | 11.23 | $11.21 | 800 |
| 2025-09-17 | 11.23 | $11.19 | 131 |
| 2025-09-16 | 11.24 | $11.24 | — |
| 2025-09-15 | 11.24 | $11.24 | — |
| 2025-09-12 | 11.24 | $11.24 | 327 |
| 2025-09-11 | 11.23 | $11.24 | 328 |
| 2025-09-10 | 11.23 | $11.23 | — |
| 2025-09-09 | 11.23 | $11.23 | 3 |
| 2025-09-08 | 11.23 | $11.23 | 139900 |
| 2025-09-05 | 11.22 | $11.22 | — |
| 2025-09-04 | 11.22 | $11.22 | — |
| 2025-09-03 | 11.22 | $11.22 | 3234 |
| 2025-09-02 | 11.21 | $11.22 | 51800 |
| 2025-08-29 | 11.21 | $11.22 | 200 |
| 2025-08-28 | 11.21 | $11.21 | 1200 |
| 2025-08-27 | 11.20 | $11.20 | — |
| 2025-08-26 | 11.20 | $11.20 | 8 |
| 2025-08-25 | 11.20 | $11.20 | 723 |
| 2025-08-22 | 11.20 | $11.19 | 1408 |
| 2025-08-21 | 11.20 | $11.20 | 2800 |
| 2025-08-20 | 11.20 | $11.17 | 207747 |
| 2025-08-19 | 11.21 | $11.19 | 77706 |
| 2025-08-18 | 11.21 | $11.20 | 35 |
| 2025-08-15 | 11.21 | $11.20 | 3017 |
| 2025-08-14 | 11.21 | $11.20 | 200041 |
| 2025-08-13 | 11.20 | $11.19 | 86421 |
| 2025-08-12 | 11.20 | $11.20 | 15100 |
| 2025-08-11 | 11.20 | $11.19 | 400 |
| 2025-08-08 | 11.20 | $11.18 | — |
| 2025-08-07 | 11.20 | $11.18 | 318424 |
| 2025-08-06 | 11.20 | $11.18 | 13511 |
| 2025-08-05 | 11.20 | $11.20 | — |
| 2025-08-04 | 11.19 | $11.20 | 29 |
| 2025-08-01 | 11.18 | $11.20 | 50737 |
| 2025-07-31 | 11.17 | $11.18 | 51000 |
| 2025-07-30 | 11.16 | $11.16 | — |
| 2025-07-29 | 11.16 | $11.16 | 514 |
| 2025-07-28 | 11.15 | $11.16 | 176217 |
| 2025-07-25 | 11.14 | $11.17 | 2700 |
| 2025-07-24 | 11.13 | $11.13 | 100702 |
| 2025-07-23 | 11.12 | $11.13 | 38104 |
| 2025-07-22 | 11.12 | $11.13 | 101341 |
| 2025-07-21 | 11.11 | $11.11 | 2.2M |
| 2025-07-18 | 11.11 | $11.14 | 1.5M |
| 2025-07-17 | 11.10 | $11.15 | 6600 |
| 2025-07-16 | 11.08 | $11.13 | 2.7M |
| 2025-07-15 | 11.07 | $11.07 | 172300 |
| 2025-07-14 | 11.07 | $11.07 | 102018 |
| 2025-07-11 | 11.07 | $11.06 | 5033 |
| 2025-07-10 | 11.07 | $11.06 | 685300 |
| 2025-07-09 | 11.08 | $11.07 | 62700 |
| 2025-07-08 | 11.08 | $11.08 | 32600 |
| 2025-07-07 | 11.08 | $11.07 | 11649 |
| 2025-07-03 | 11.09 | $11.06 | 200512 |
| 2025-07-02 | 11.10 | $11.08 | 204200 |
| 2025-07-01 | 11.10 | $11.11 | 2110 |
| 2025-06-30 | 11.10 | $11.10 | 180621 |
| 2025-06-27 | 11.09 | $11.10 | 198900 |
| 2025-06-26 | 11.09 | $11.10 | 124721 |
| 2025-06-25 | 11.08 | $11.06 | 15508 |
| 2025-06-24 | 11.09 | $11.10 | 1000 |
| 2025-06-23 | 11.09 | $11.10 | 2 |
| 2025-06-20 | 11.08 | $11.10 | 103 |
| 2025-06-18 | 11.07 | $11.08 | 8729 |
| 2025-06-17 | 11.07 | $11.07 | 497214 |
| 2025-06-16 | 11.07 | $11.06 | 11500 |
| 2025-06-13 | 11.07 | $11.05 | 8208 |
| 2025-06-12 | 11.08 | $11.09 | 8208 |
| 2025-06-11 | 11.07 | $11.06 | 3618 |
| 2025-06-10 | 11.07 | $11.07 | — |
| 2025-06-09 | 11.07 | $11.08 | 19648 |
| 2025-06-06 | 11.07 | $11.10 | 600 |
| 2025-06-05 | 11.06 | $11.11 | 278300 |
| 2025-06-04 | 11.04 | $11.05 | 13400 |
| 2025-06-03 | 11.04 | $11.05 | 28800 |
| 2025-06-02 | 11.04 | $11.05 | 119 |
| 2025-05-30 | 11.04 | $11.04 | 55500 |
| 2025-05-29 | 11.04 | $11.04 | 519 |
| 2025-05-28 | 11.04 | $11.04 | 11300 |
| 2025-05-27 | 11.04 | $11.04 | 121 |
| 2025-05-23 | 11.05 | $11.04 | 935 |
| 2025-05-22 | 11.05 | $11.04 | 167500 |
| 2025-05-21 | 11.05 | $11.04 | 200 |
| 2025-05-20 | 11.05 | $11.04 | 200 |
| 2025-05-19 | 11.06 | $11.04 | 105 |
| 2025-05-16 | 11.06 | $11.04 | 137 |
| 2025-05-15 | 11.07 | $11.05 | 233 |
| 2025-05-14 | 11.07 | $11.05 | 6800 |
| 2025-05-13 | 11.08 | $11.06 | 189226 |
| 2025-05-12 | 11.08 | $11.07 | 1800 |
| 2025-05-09 | 11.07 | $11.04 | 1700 |
| 2025-05-08 | 11.08 | $11.05 | 23630 |
| 2025-05-07 | 11.08 | $11.05 | 114030 |
| 2025-05-06 | 11.08 | $11.08 | 1009 |
| 2025-05-05 | 11.08 | $11.07 | 252800 |
| 2025-05-02 | 11.07 | $11.11 | 2400 |
| 2025-05-01 | 11.05 | $11.07 | 321241 |
| 2025-04-30 | 11.04 | $11.06 | 351900 |
| 2025-04-29 | 11.03 | $11.06 | 228 |
| 2025-04-28 | 11.02 | $11.06 | 20212 |
| 2025-04-25 | 11.00 | $11.03 | 73300 |
| 2025-04-24 | 10.98 | $11.00 | 16710 |
| 2025-04-23 | 10.98 | $10.96 | 7742 |
| 2025-04-22 | 10.98 | $10.96 | 260 |
| 2025-04-21 | 10.99 | $10.96 | 203 |
| 2025-04-17 | 10.99 | $10.96 | 9856 |
| 2025-04-16 | 11.00 | $10.99 | 230248 |
| 2025-04-15 | 11.00 | $10.99 | — |
| 2025-04-14 | 11.00 | $10.99 | 13500 |
| 2025-04-11 | 10.99 | $10.98 | 255500 |
| 2025-04-10 | 10.99 | $11.00 | — |
| 2025-04-09 | 10.98 | $11.00 | 1739 |
| 2025-04-08 | 10.97 | $11.03 | 600 |
| 2025-04-07 | 10.95 | $10.94 | 205420 |
| 2025-04-04 | 10.95 | $10.94 | 2400 |
| 2025-04-03 | 10.95 | $10.96 | 1000 |
| 2025-04-02 | 10.94 | $10.93 | 6503 |
| 2025-04-01 | 10.95 | $10.88 | 4300 |
| 2025-03-31 | 10.97 | $10.99 | 7200 |
| 2025-03-28 | 10.95 | $10.99 | 3249 |
| 2025-03-27 | 10.94 | $10.95 | — |
| 2025-03-26 | 10.93 | $10.95 | 2320 |
| 2025-03-25 | 10.92 | $10.93 | 33824 |
| 2025-03-24 | 10.91 | $10.91 | 155 |
| 2025-03-21 | 10.91 | $10.91 | 320 |
| 2025-03-20 | 10.91 | $10.91 | — |
| 2025-03-19 | 10.91 | $10.91 | 4 |
| 2025-03-18 | 10.91 | $10.91 | 4939 |
| 2025-03-17 | 10.91 | $10.90 | 16400 |
| 2025-03-14 | 10.91 | $10.90 | — |
| 2025-03-13 | 10.90 | $10.90 | 6401 |
| 2025-03-12 | 10.90 | $10.89 | 700 |
| 2025-03-11 | 10.91 | $10.89 | 1613 |
| 2025-03-10 | 10.91 | $10.90 | 1333 |
| 2025-03-07 | 10.91 | $10.89 | 4000 |
| 2025-03-06 | 10.91 | $10.91 | 921 |
| 2025-03-05 | 10.91 | $10.91 | 103239 |
| 2025-03-04 | 10.90 | $10.89 | 153300 |
| 2025-03-03 | 10.90 | $10.90 | 4200 |
| 2025-02-28 | 10.89 | $10.89 | 1100 |
| 2025-02-27 | 10.89 | $10.88 | 17300 |
| 2025-02-26 | 10.89 | $10.93 | 6100 |
| 2025-02-25 | 10.88 | $10.87 | 600 |
| 2025-02-24 | 10.87 | $10.87 | 1928 |
| 2025-02-21 | 10.87 | $10.87 | 5900 |
| 2025-02-20 | 10.87 | $10.86 | 1320 |
| 2025-02-19 | 10.87 | $10.86 | 1439 |
| 2025-02-18 | 10.86 | $10.87 | 1645 |
| 2025-02-14 | 10.86 | $10.86 | 4115 |
| 2025-02-13 | 10.86 | $10.86 | 2133 |
| 2025-02-12 | 10.85 | $10.86 | 6145 |
| 2025-02-11 | 10.84 | $10.86 | 642500 |
| 2025-02-10 | 10.84 | $10.85 | 33600 |
| 2025-02-07 | 10.83 | $10.85 | 1038 |
| 2025-02-06 | 10.82 | $10.81 | 632200 |
| 2025-02-05 | 10.82 | $10.82 | 3600 |
| 2025-02-04 | 10.82 | $10.81 | — |
| 2025-02-03 | 10.82 | $10.81 | 1700 |
| 2025-01-31 | 10.83 | $10.82 | 611 |
| 2025-01-30 | 10.82 | $10.82 | 10400 |
| 2025-01-29 | 10.82 | $10.82 | 4833 |
| 2025-01-28 | 10.82 | $10.82 | 1500 |
| 2025-01-27 | 10.82 | $10.82 | 517 |
| 2025-01-24 | 10.81 | $10.81 | 22722 |
| 2025-01-23 | 10.81 | $10.81 | 10726 |
| 2025-01-22 | 10.81 | $10.81 | 2700 |
| 2025-01-21 | 10.81 | $10.82 | 8000 |
| 2025-01-17 | 10.80 | $10.80 | — |
| 2025-01-16 | 10.80 | $10.80 | 2900 |
| 2025-01-15 | 10.80 | $10.80 | 1316 |
| 2025-01-14 | 10.79 | $10.79 | 13300 |
| 2025-01-13 | 10.79 | $10.80 | 26100 |
| 2025-01-10 | 10.79 | $10.80 | 1345 |
| 2025-01-08 | 10.78 | $10.79 | 154400 |
| 2025-01-07 | 10.78 | $10.78 | 4416 |
| 2025-01-06 | 10.77 | $10.77 | 28239 |
| 2025-01-03 | 10.77 | $10.77 | 300 |
| 2025-01-02 | 10.77 | $10.77 | 4130 |
| 2024-12-31 | 10.77 | $10.77 | 27800 |
| 2024-12-30 | 10.77 | $10.76 | 400 |
| 2024-12-27 | 10.77 | $10.76 | 900 |
| 2024-12-26 | 10.77 | $10.76 | 2500 |
| 2024-12-24 | 10.77 | $10.77 | — |
| 2024-12-23 | 10.77 | $10.78 | 2800 |
| 2024-12-20 | 10.76 | $10.76 | 79820 |
| 2024-12-19 | 10.76 | $10.76 | 1400 |
| 2024-12-18 | 10.76 | $10.76 | 23700 |
| 2024-12-17 | 10.76 | $10.76 | 16014 |
| 2024-12-16 | 10.76 | $10.76 | 66800 |
| 2024-12-13 | 10.76 | $10.75 | 8721 |
| 2024-12-12 | 10.76 | $10.75 | 5600 |
| 2024-12-11 | 10.76 | $10.76 | 5000 |
| 2024-12-10 | 10.75 | $10.76 | 8100 |
| 2024-12-09 | 10.75 | $10.75 | 3013 |
| 2024-12-06 | 10.74 | $10.74 | 629 |
| 2024-12-05 | 10.74 | $10.73 | 1029 |
| 2024-12-04 | 10.74 | $10.73 | 137535 |
| 2024-12-03 | 10.75 | $10.74 | 316 |
| 2024-12-02 | 10.74 | $10.74 | 38330 |
| 2024-11-29 | 10.74 | $10.75 | — |
| 2024-11-27 | 10.74 | $10.75 | 5300 |
| 2024-11-26 | 10.73 | $10.73 | 3000 |
| 2024-11-25 | 10.73 | $10.73 | 8314 |
| 2024-11-22 | 10.73 | $10.72 | 12600 |
| 2024-11-21 | 10.73 | $10.71 | 41500 |
| 2024-11-20 | 10.73 | $10.76 | 7700 |
| 2024-11-19 | 10.72 | $10.76 | 22131 |
| 2024-11-18 | 10.70 | $10.70 | — |
| 2024-11-15 | 10.70 | $10.70 | 214 |
| 2024-11-14 | 10.70 | $10.71 | 8735 |
| 2024-11-13 | 10.70 | $10.71 | 25300 |
| 2024-11-12 | 10.69 | $10.70 | — |
| 2024-11-11 | 10.69 | $10.70 | 288000 |
| 2024-11-08 | 10.69 | $10.70 | 4639 |
| 2024-11-07 | 10.69 | $10.70 | 54900 |
| 2024-11-06 | 10.69 | $10.69 | 34600 |
| 2024-11-05 | 10.69 | $10.69 | 16100 |
| 2024-11-04 | 10.68 | $10.70 | 80648 |
| 2024-11-01 | 10.68 | $10.68 | 13600 |
| 2024-10-31 | 10.68 | $10.68 | 713 |
| 2024-10-30 | 10.68 | $10.68 | 64700 |
| 2024-10-29 | 10.69 | $10.68 | 11021 |
| 2024-10-28 | 10.69 | $10.69 | 52100 |
| 2024-10-25 | 10.69 | $10.68 | 2700 |
| 2024-10-24 | 10.69 | $10.69 | 2500 |
| 2024-10-23 | 10.70 | $10.67 | 16800 |
| 2024-10-22 | 10.70 | $10.67 | 700 |
| 2024-10-21 | 10.71 | $10.67 | 5800 |
| 2024-10-18 | 10.73 | $10.86 | 8100 |
| 2024-10-17 | 10.68 | $10.69 | 4734 |
| 2024-10-16 | 10.68 | $10.66 | 1300 |
| 2024-10-15 | 10.68 | $10.67 | 35106 |
| 2024-10-14 | 10.69 | $10.67 | 1009 |
| 2024-10-11 | 10.69 | $10.66 | 2629 |
| 2024-10-10 | 10.70 | $10.66 | 3400 |
| 2024-10-09 | 10.71 | $10.66 | 21700 |
| 2024-10-08 | 10.72 | $10.66 | 2200 |
| 2024-10-07 | 10.74 | $10.75 | 5500 |
| 2024-10-04 | 10.73 | $10.69 | 2300 |
| 2024-10-03 | 10.73 | $10.82 | 206 |
| 2024-10-02 | 10.70 | $10.72 | 149 |
| 2024-10-01 | 10.68 | $10.68 | 500 |
| 2024-09-30 | 10.68 | $10.66 | 8200 |
| 2024-09-27 | 10.69 | $10.69 | — |
| 2024-09-26 | 10.68 | $10.69 | 4500 |
| 2024-09-25 | 10.67 | $10.67 | 932600 |
| 2024-09-24 | 10.67 | $10.67 | 134012 |
| 2024-09-23 | 10.67 | $10.68 | 136 |
| 2024-09-20 | 10.66 | $10.66 | 10739 |
| 2024-09-19 | 10.65 | $10.66 | 839 |
| 2024-09-18 | 10.65 | $10.66 | 1900 |
| 2024-09-17 | 10.64 | $10.65 | 104230 |
| 2024-09-16 | 10.64 | $10.65 | 55001 |
| 2024-09-13 | 10.63 | $10.64 | 31246 |
| 2024-09-12 | 10.63 | $10.63 | — |
| 2024-09-11 | 10.63 | $10.63 | 57000 |
| 2024-09-10 | 10.63 | $10.63 | 591800 |
| 2024-09-09 | 10.63 | $10.62 | 55800 |
| 2024-09-06 | 10.63 | $10.63 | 15100 |
| 2024-09-05 | 10.62 | $10.62 | 14400 |
| 2024-09-04 | 10.62 | $10.62 | 8900 |
| 2024-09-03 | 10.62 | $10.62 | 7400 |
| 2024-08-30 | 10.62 | $10.63 | 400 |
| 2024-08-29 | 10.61 | $10.62 | 600 |
| 2024-08-28 | 10.61 | $10.61 | 5100 |
| 2024-08-27 | 10.61 | $10.61 | 83110 |
| 2024-08-26 | 10.61 | $10.60 | 1.6M |
| 2024-08-23 | 10.61 | $10.60 | 782641 |
| 2024-08-22 | 10.61 | $10.60 | 111200 |
| 2024-08-21 | 10.61 | $10.61 | 54000 |
| 2024-08-20 | 10.61 | $10.61 | 430827 |
| 2024-08-19 | 10.61 | $10.59 | 618 |
| 2024-08-16 | 10.61 | $10.60 | 607 |
| 2024-08-15 | 10.61 | $10.60 | 10723 |
| 2024-08-14 | 10.61 | $10.60 | 102739 |
| 2024-08-13 | 10.61 | $10.61 | 1133 |
| 2024-08-12 | 10.61 | $10.61 | 4630 |
| 2024-08-09 | 10.61 | $10.62 | 114 |
| 2024-08-08 | 10.60 | $10.60 | 111 |
| 2024-08-07 | 10.60 | $10.59 | 217 |
| 2024-08-06 | 10.60 | $10.61 | 400 |
| 2024-08-05 | 10.59 | $10.61 | 51649 |
| 2024-08-02 | 10.58 | $10.58 | 13406 |
| 2024-08-01 | 10.58 | $10.57 | 1628 |
| 2024-07-31 | 10.58 | $10.58 | 301000 |
| 2024-07-30 | 10.57 | $10.57 | 400300 |
| 2024-07-29 | 10.57 | $10.56 | 169947 |
| 2024-07-26 | 10.57 | $10.57 | 120447 |
| 2024-07-25 | 10.57 | $10.57 | 5834 |
| 2024-07-24 | 10.56 | $10.57 | 13025 |
| 2024-07-23 | 10.56 | $10.57 | 189619 |
| 2024-07-22 | 10.55 | $10.54 | 6805 |
| 2024-07-19 | 10.55 | $10.56 | 1216 |
| 2024-07-18 | 10.55 | $10.55 | 92484 |
| 2024-07-17 | 10.55 | $10.56 | 106 |
| 2024-07-16 | 10.54 | $10.55 | 7910 |
| 2024-07-15 | 10.54 | $10.55 | 103 |
| 2024-07-12 | 10.54 | $10.53 | 154754 |
| 2024-07-11 | 10.54 | $10.54 | 659 |
| 2024-07-10 | 10.54 | $10.55 | 933 |
| 2024-07-09 | 10.53 | $10.54 | 10449 |
| 2024-07-08 | 10.53 | $10.54 | 10014 |
| 2024-07-05 | 10.52 | $10.54 | 3821 |
| 2024-07-03 | 10.52 | $10.53 | 154605 |
| 2024-07-02 | 10.51 | $10.53 | 721827 |
| 2024-07-01 | 10.51 | $10.51 | 202313 |
| 2024-06-28 | 10.51 | $10.51 | 41300 |
| 2024-06-27 | 10.51 | $10.52 | 394000 |
| 2024-06-26 | 10.51 | $10.51 | 80100 |
| 2024-06-25 | 10.51 | $10.52 | — |
| 2024-06-24 | 10.51 | $10.52 | 1000 |
| 2024-06-21 | 10.51 | $10.52 | 418400 |
| 2024-06-20 | 10.51 | $10.51 | 154000 |
| 2024-06-18 | 10.51 | $10.51 | 6500 |
| 2024-06-17 | 10.52 | $10.50 | 8400 |
| 2024-06-14 | 10.52 | $10.51 | 14500 |
| 2024-06-13 | 10.53 | $10.51 | 44800 |
| 2024-06-12 | 10.53 | $10.52 | 25300 |
| 2024-06-11 | 10.53 | $10.53 | 500 |
| 2024-06-10 | 10.53 | $10.53 | 1300 |
| 2024-06-07 | 10.53 | $10.54 | 1400 |
| 2024-06-06 | 10.53 | $10.53 | 17800 |
| 2024-06-05 | 10.53 | $10.53 | 4700 |
| 2024-06-04 | 10.53 | $10.54 | 238700 |
| 2024-06-03 | 10.53 | $10.53 | 6800 |
| 2024-05-31 | 10.52 | $10.53 | 11200 |
| 2024-05-30 | 10.52 | $10.52 | 4200 |
| 2024-05-29 | 10.52 | $10.53 | 500 |
| 2024-05-28 | 10.51 | $10.52 | 27400 |
| 2024-05-24 | 10.51 | $10.47 | 8100 |
| 2024-05-23 | 10.53 | $10.53 | 3700 |
| 2024-05-22 | 10.52 | $10.51 | 55200 |
| 2024-05-21 | 10.52 | $10.52 | 1.3M |
| 2024-05-20 | 10.52 | $10.51 | 9600 |
| 2024-05-17 | 10.52 | $10.53 | 6900 |
| 2024-05-16 | 10.52 | $10.50 | 2500 |
| 2024-05-15 | 10.52 | $10.53 | 2700 |
| 2024-05-14 | 10.52 | $10.50 | 2700 |
| 2024-05-13 | 10.52 | $10.52 | 11700 |
| 2024-05-10 | 10.52 | $10.52 | 4100 |
| 2024-05-09 | 10.51 | $10.51 | 7700 |
| 2024-05-08 | 10.51 | $10.50 | 2300 |
| 2024-05-07 | 10.51 | $10.50 | 15400 |
| 2024-05-06 | 10.50 | $10.50 | 2300 |
| 2024-05-03 | 10.50 | $10.50 | — |
| 2024-05-02 | 10.50 | $10.50 | — |
| 2024-05-01 | 10.49 | $10.50 | 14200 |
| 2024-04-30 | 10.49 | $10.49 | 58500 |
| 2024-04-29 | 10.48 | $10.47 | 1900 |
| 2024-04-26 | 10.49 | $10.49 | — |
| 2024-04-25 | 10.48 | $10.49 | 93300 |
| 2024-04-24 | 10.47 | $10.47 | 80000 |
| 2024-04-23 | 10.47 | $10.47 | 104600 |
| 2024-04-22 | 10.47 | $10.46 | 9200 |
| 2024-04-19 | 10.47 | $10.45 | 22000 |
| 2024-04-18 | 10.47 | $10.47 | 50700 |
| 2024-04-17 | 10.46 | $10.47 | 39300 |
| 2024-04-16 | 10.46 | $10.47 | 3400 |
| 2024-04-15 | 10.45 | $10.45 | 1600 |
| 2024-04-12 | 10.45 | $10.45 | 3900 |
| 2024-04-11 | 10.44 | $10.45 | 111800 |
| 2024-04-10 | 10.44 | $10.43 | 41700 |
| 2024-04-09 | 10.44 | $10.42 | 34100 |
| 2024-04-08 | 10.44 | $10.43 | 5100 |
| 2024-04-05 | 10.44 | $10.42 | 51700 |
| 2024-04-04 | 10.44 | $10.43 | 133700 |
| 2024-04-03 | 10.44 | $10.49 | 400 |
| 2024-04-02 | 10.42 | $10.43 | 4800 |
| 2024-04-01 | 10.42 | $10.42 | 1600 |
| 2024-03-28 | 10.41 | $10.42 | 3000 |
| 2024-03-27 | 10.41 | $10.42 | 3700 |
| 2024-03-26 | 10.40 | $10.42 | 2800 |
| 2024-03-25 | 10.39 | $10.38 | 5900 |
| 2024-03-22 | 10.39 | $10.39 | 13200 |
| 2024-03-21 | 10.39 | $10.39 | 117400 |
| 2024-03-20 | 10.39 | $10.40 | 80500 |
| 2024-03-19 | 10.39 | $10.40 | 6900 |
| 2024-03-18 | 10.38 | $10.37 | 3900 |
| 2024-03-15 | 10.39 | $10.37 | 2000 |
| 2024-03-14 | 10.39 | $10.40 | 1700 |
| 2024-03-13 | 10.38 | $10.40 | 1800 |
| 2024-03-12 | 10.38 | $10.39 | 120800 |
| 2024-03-11 | 10.37 | $10.39 | 700 |
| 2024-03-08 | 10.37 | $10.38 | 1100 |
| 2024-03-07 | 10.36 | $10.38 | 47700 |
| 2024-03-06 | 10.36 | $10.36 | 50500 |
| 2024-03-05 | 10.36 | $10.37 | 332100 |
| 2024-03-04 | 10.35 | $10.35 | 150100 |
| 2024-03-01 | 10.35 | $10.32 | 72500 |
| 2024-02-29 | 10.36 | $10.36 | 347500 |
| 2024-02-28 | 10.37 | $10.32 | 268200 |
| 2024-02-27 | 10.38 | $10.39 | 49500 |
| 2024-02-26 | 10.37 | $10.36 | 8700 |
| 2024-02-23 | 10.38 | $10.38 | 6900 |
| 2024-02-22 | 10.38 | $10.37 | 18500 |
| 2024-02-21 | 10.37 | $10.37 | 500 |
| 2024-02-20 | 10.37 | $10.36 | 1100 |
| 2024-02-16 | 10.38 | $10.36 | 5000 |
| 2024-02-15 | 10.38 | $10.36 | — |
| 2024-02-14 | 10.38 | $10.36 | 900 |
| 2024-02-13 | 10.38 | $10.37 | 6800 |
| 2024-02-12 | 10.38 | $10.39 | 3000 |
| 2024-02-09 | 10.37 | $10.39 | 66700 |
| 2024-02-08 | 10.36 | $10.36 | 50300 |
| 2024-02-07 | 10.36 | $10.36 | 36000 |
| 2024-02-06 | 10.36 | $10.36 | — |
| 2024-02-05 | 10.35 | $10.36 | 1100 |
| 2024-02-02 | 10.34 | $10.35 | 5600 |
| 2024-02-01 | 10.34 | $10.35 | 158600 |
| 2024-01-31 | 10.33 | $10.33 | 108200 |
| 2024-01-30 | 10.33 | $10.34 | 2400 |
| 2024-01-29 | 10.33 | $10.34 | 129800 |
| 2024-01-26 | 10.32 | $10.32 | 50400 |
| 2024-01-25 | 10.32 | $10.31 | — |
| 2024-01-24 | 10.32 | $10.31 | 3800 |
| 2024-01-23 | 10.32 | $10.31 | 10000 |
| 2024-01-22 | 10.32 | $10.31 | 38200 |
| 2024-01-19 | 10.32 | $10.35 | 3300 |
| 2024-01-18 | 10.31 | $10.31 | 20000 |
| 2024-01-17 | 10.30 | $10.30 | 148900 |
| 2024-01-16 | 10.30 | $10.30 | 1200 |
| 2024-01-12 | 10.30 | $10.30 | — |
| 2024-01-11 | 10.30 | $10.30 | 10200 |
| 2024-01-10 | 10.30 | $10.31 | 15900 |
| 2024-01-09 | 10.30 | $10.30 | 100700 |
| 2024-01-08 | 10.29 | $10.30 | — |
| 2024-01-05 | 10.29 | $10.30 | — |
| 2024-01-04 | 10.29 | $10.30 | 23500 |
| 2024-01-03 | 10.28 | $10.30 | 11600 |
| 2024-01-02 | 10.27 | $10.29 | 77400 |
| 2023-12-29 | 10.27 | $10.27 | — |
| 2023-12-28 | 10.27 | $10.27 | 300 |
| 2023-12-27 | 10.27 | $10.27 | 19800 |
| 2023-12-26 | 10.27 | $10.27 | 800 |
| 2023-12-22 | 10.27 | $10.26 | — |
| 2023-12-21 | 10.27 | $10.26 | — |
| 2023-12-20 | 10.27 | $10.26 | 200 |
| 2023-12-19 | 10.27 | $10.26 | 1400 |
| 2023-12-18 | 10.28 | $10.27 | 2500 |
| 2023-12-15 | 10.28 | $10.27 | 105600 |
| 2023-12-14 | 10.28 | $10.27 | 75600 |
| 2023-12-13 | 10.28 | $10.28 | 14000 |
| 2023-12-12 | 10.28 | $10.28 | 600 |
| 2023-12-11 | 10.28 | $10.27 | 152900 |
| 2023-12-08 | 10.28 | $10.28 | 4300 |
| 2023-12-07 | 10.28 | $10.27 | 4600 |
| 2023-12-06 | 10.28 | $10.27 | 32500 |
| 2023-12-05 | 10.28 | $10.27 | 6700 |
| 2023-12-04 | 10.28 | $10.27 | 414400 |
| 2023-12-01 | 10.27 | $10.27 | 81800 |
| 2023-11-30 | 10.27 | $10.28 | 35700 |
| 2023-11-29 | 10.27 | $10.27 | 26300 |
| 2023-11-28 | 10.26 | $10.27 | 1200 |
| 2023-11-27 | 10.26 | $10.26 | 26800 |
| 2023-11-24 | 10.26 | $10.25 | — |
| 2023-11-22 | 10.26 | $10.25 | 18800 |
| 2023-11-21 | 10.26 | $10.25 | 165000 |
| 2023-11-20 | 10.26 | $10.25 | — |
| 2023-11-17 | 10.26 | $10.25 | 44200 |
| 2023-11-16 | 10.25 | $10.25 | 10900 |
| 2023-11-15 | 10.25 | $10.25 | 15300 |
| 2023-11-14 | 10.25 | $10.26 | 11500 |
| 2023-11-13 | 10.24 | $10.25 | 800 |
| 2023-11-10 | 10.24 | $10.24 | — |
| 2023-11-09 | 10.24 | $10.24 | 2000 |
| 2023-11-08 | 10.23 | $10.24 | 21900 |
| 2023-11-07 | 10.23 | $10.23 | 1100 |
| 2023-11-06 | 10.22 | $10.24 | 1300 |
| 2023-11-03 | 10.21 | $10.23 | 18400 |
| 2023-11-02 | 10.21 | $10.21 | 10000 |
| 2023-11-01 | 10.21 | $10.21 | 325900 |
| 2023-10-31 | 10.20 | $10.20 | 202500 |
| 2023-10-30 | 10.20 | $10.19 | 150600 |
| 2023-10-27 | 10.21 | $10.19 | 32900 |
| 2023-10-26 | 10.21 | $10.19 | 13300 |
| 2023-10-25 | 10.22 | $10.19 | 25800 |
| 2023-10-24 | 10.22 | $10.19 | 8100 |
| 2023-10-23 | 10.23 | $10.19 | 76800 |
| 2023-10-20 | 10.24 | $10.34 | 59100 |
| 2023-10-19 | 10.20 | $10.19 | 201800 |
| 2023-10-18 | 10.20 | $10.21 | 66700 |
| 2023-10-17 | 10.20 | $10.21 | 362800 |
| 2023-10-16 | 10.19 | $10.19 | 1200 |
| 2023-10-13 | 10.19 | $10.20 | 700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.57
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.88
Average
58.98
Maximum
80.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 30.57 | $10.75 | 5.8M |
| 2026-04-07 | 17.88 | $10.51 | 86133 |
| 2026-04-06 | 19.73 | $10.64 | 38500 |
| 2026-04-02 | 29.97 | $11.09 | 19200 |
| 2026-04-01 | 48.59 | $11.44 | 66600 |
| 2026-03-31 | 58.46 | $11.54 | 80800 |
| 2026-03-30 | 57.64 | $11.53 | 66731 |
| 2026-03-27 | 55.13 | $11.50 | 56306 |
| 2026-03-26 | 43.43 | $11.39 | 15900 |
| 2026-03-25 | 59.50 | $11.51 | 3850 |
| 2026-03-24 | 55.60 | $11.48 | 4.6M |
| 2026-03-23 | 51.13 | $11.45 | 195318 |
| 2026-03-20 | 49.51 | $11.44 | 17000 |
| 2026-03-19 | 56.60 | $11.48 | 229422 |
| 2026-03-18 | 56.60 | $11.48 | 48900 |
| 2026-03-17 | 55.16 | $11.47 | 3300 |
| 2026-03-16 | 56.96 | $11.48 | 29210 |
| 2026-03-13 | 47.08 | $11.42 | 24400 |
| 2026-03-12 | 55.09 | $11.46 | 56700 |
| 2026-03-11 | 57.41 | $11.47 | 39007 |
| 2026-03-10 | 57.41 | $11.47 | 488229 |
| 2026-03-09 | 62.13 | $11.49 | 296800 |
| 2026-03-06 | 62.13 | $11.49 | 1.1M |
| 2026-03-05 | 57.39 | $11.46 | 13027 |
| 2026-03-04 | 59.76 | $11.47 | 3.2M |
| 2026-03-03 | 54.39 | $11.44 | 115624 |
| 2026-03-02 | 62.29 | $11.47 | 34800 |
| 2026-02-27 | 62.29 | $11.47 | 615 |
| 2026-02-26 | 60.57 | $11.46 | 175900 |
| 2026-02-25 | 58.78 | $11.45 | 643735 |
| 2026-02-24 | 58.78 | $11.45 | 2200 |
| 2026-02-23 | 55.10 | $11.43 | 13300 |
| 2026-02-20 | 55.10 | $11.43 | 901 |
| 2026-02-19 | 55.10 | $11.43 | 847 |
| 2026-02-18 | 55.10 | $11.43 | 232427 |
| 2026-02-17 | 59.42 | $11.45 | 11529 |
| 2026-02-13 | 57.85 | $11.44 | 23600 |
| 2026-02-12 | 62.43 | $11.46 | 320 |
| 2026-02-11 | 60.96 | $11.45 | 196835 |
| 2026-02-10 | 60.96 | $11.45 | 3008 |
| 2026-02-09 | 60.96 | $11.45 | 918 |
| 2026-02-06 | 59.61 | $11.44 | 103900 |
| 2026-02-05 | 59.61 | $11.44 | 17708 |
| 2026-02-04 | 55.42 | $11.41 | 4440 |
| 2026-02-03 | 57.30 | $11.42 | 18100 |
| 2026-02-02 | 54.36 | $11.40 | 203933 |
| 2026-01-30 | 51.16 | $11.38 | 6300 |
| 2026-01-29 | 51.16 | $11.38 | 3400 |
| 2026-01-28 | 52.83 | $11.39 | 62601 |
| 2026-01-27 | 47.98 | $11.36 | 48748 |
| 2026-01-26 | 55.16 | $11.40 | 13 |
| 2026-01-23 | 55.16 | $11.40 | 2400 |
| 2026-01-22 | 57.08 | $11.41 | 105 |
| 2026-01-21 | 54.03 | $11.39 | 31100 |
| 2026-01-20 | 52.43 | $11.38 | 300 |
| 2026-01-16 | 58.22 | $11.41 | 1000 |
| 2026-01-15 | 58.22 | $11.41 | 31825 |
| 2026-01-14 | 55.25 | $11.39 | 901300 |
| 2026-01-13 | 55.25 | $11.39 | 1000 |
| 2026-01-12 | 57.08 | $11.40 | 2200 |
| 2026-01-09 | 58.94 | $11.41 | 100635 |
| 2026-01-08 | 54.74 | $11.38 | 1429 |
| 2026-01-07 | 54.74 | $11.38 | 1.0M |
| 2026-01-06 | 56.48 | $11.39 | 7910 |
| 2026-01-05 | 64.23 | $11.43 | 2515 |
| 2026-01-02 | 60.35 | $11.40 | 2515 |
| 2025-12-31 | 57.43 | $11.38 | 25214 |
| 2025-12-30 | 59.51 | $11.39 | 25214 |
| 2025-12-29 | 58.07 | $11.38 | 56928 |
| 2025-12-26 | 58.07 | $11.38 | 500 |
| 2025-12-24 | 58.07 | $11.38 | 700 |
| 2025-12-23 | 59.90 | $11.39 | 400 |
| 2025-12-22 | 55.94 | $11.36 | 112 |
| 2025-12-19 | 57.75 | $11.37 | 205 |
| 2025-12-18 | 59.57 | $11.38 | 615923 |
| 2025-12-17 | 55.56 | $11.35 | 180930 |
| 2025-12-16 | 54.12 | $11.34 | 1205 |
| 2025-12-15 | 47.67 | $11.30 | 36603 |
| 2025-12-12 | 52.98 | $11.33 | 14302 |
| 2025-12-11 | 51.26 | $11.32 | 6700 |
| 2025-12-10 | 57.22 | $11.35 | 8204 |
| 2025-12-09 | 55.58 | $11.34 | 1206 |
| 2025-12-08 | 50.15 | $11.31 | 25500 |
| 2025-12-05 | 48.14 | $11.30 | 4500 |
| 2025-12-04 | 50.06 | $11.31 | 1100 |
| 2025-12-03 | 50.06 | $11.31 | 556800 |
| 2025-12-02 | 48.20 | $11.30 | 39 |
| 2025-12-01 | 48.20 | $11.30 | 51325 |
| 2025-11-28 | 53.60 | $11.33 | — |
| 2025-11-26 | 53.60 | $11.33 | 73900 |
| 2025-11-25 | 53.60 | $11.33 | 3900 |
| 2025-11-24 | 53.60 | $11.33 | 114 |
| 2025-11-21 | 53.60 | $11.33 | 8400 |
| 2025-11-20 | 55.20 | $11.34 | 1117 |
| 2025-11-19 | 52.51 | $11.32 | 649 |
| 2025-11-18 | 52.51 | $11.32 | 649 |
| 2025-11-17 | 46.74 | $11.28 | 112 |
| 2025-11-14 | 52.84 | $11.32 | 4003 |
| 2025-11-13 | 52.84 | $11.32 | 25500 |
| 2025-11-12 | 57.96 | $11.35 | 1224 |
| 2025-11-11 | 52.08 | $11.31 | — |
| 2025-11-10 | 52.08 | $11.31 | 32 |
| 2025-11-07 | 52.08 | $11.31 | 5238 |
| 2025-11-06 | 50.60 | $11.30 | — |
| 2025-11-05 | 50.60 | $11.30 | 73 |
| 2025-11-04 | 50.60 | $11.30 | 27200 |
| 2025-11-03 | 53.43 | $11.32 | — |
| 2025-10-31 | 53.43 | $11.32 | 334 |
| 2025-10-30 | 53.43 | $11.32 | 56 |
| 2025-10-29 | 53.43 | $11.32 | 11644 |
| 2025-10-28 | 48.76 | $11.28 | 125 |
| 2025-10-27 | 58.52 | $11.35 | — |
| 2025-10-24 | 58.52 | $11.35 | 649 |
| 2025-10-23 | 58.52 | $11.35 | 649 |
| 2025-10-22 | 54.01 | $11.31 | 1722 |
| 2025-10-21 | 55.44 | $11.32 | 747 |
| 2025-10-20 | 55.44 | $11.32 | 56500 |
| 2025-10-17 | 55.44 | $11.32 | 345 |
| 2025-10-16 | 50.99 | $11.28 | 10340 |
| 2025-10-15 | 53.53 | $11.30 | 2500 |
| 2025-10-14 | 54.83 | $11.31 | 78826 |
| 2025-10-13 | 53.76 | $11.30 | 7000 |
| 2025-10-10 | 53.76 | $11.30 | 176000 |
| 2025-10-09 | 50.61 | $11.27 | 1100 |
| 2025-10-08 | 61.19 | $11.35 | — |
| 2025-10-07 | 61.19 | $11.35 | — |
| 2025-10-06 | 61.19 | $11.35 | 400 |
| 2025-10-03 | 61.19 | $11.35 | 59100 |
| 2025-10-02 | 49.32 | $11.24 | 105 |
| 2025-10-01 | 49.32 | $11.24 | 2800 |
| 2025-09-30 | 65.84 | $11.34 | 400 |
| 2025-09-29 | 78.30 | $11.39 | — |
| 2025-09-26 | 78.30 | $11.39 | — |
| 2025-09-25 | 78.30 | $11.39 | — |
| 2025-09-24 | 78.30 | $11.39 | 25 |
| 2025-09-23 | 78.30 | $11.39 | 1800 |
| 2025-09-22 | 59.17 | $11.23 | 1044 |
| 2025-09-19 | 54.40 | $11.21 | 790 |
| 2025-09-18 | 54.40 | $11.21 | 800 |
| 2025-09-17 | 49.02 | $11.19 | 131 |
| 2025-09-16 | 68.09 | $11.24 | — |
| 2025-09-15 | 68.09 | $11.24 | — |
| 2025-09-12 | 68.09 | $11.24 | 327 |
| 2025-09-11 | 68.09 | $11.24 | 328 |
| 2025-09-10 | 65.93 | $11.23 | — |
| 2025-09-09 | 65.93 | $11.23 | 3 |
| 2025-09-08 | 65.93 | $11.23 | 139900 |
| 2025-09-05 | 63.84 | $11.22 | — |
| 2025-09-04 | 63.84 | $11.22 | — |
| 2025-09-03 | 63.84 | $11.22 | 3234 |
| 2025-09-02 | 63.84 | $11.22 | 51800 |
| 2025-08-29 | 63.84 | $11.22 | 200 |
| 2025-08-28 | 62.03 | $11.21 | 1200 |
| 2025-08-27 | 60.13 | $11.20 | — |
| 2025-08-26 | 60.13 | $11.20 | 8 |
| 2025-08-25 | 60.13 | $11.20 | 723 |
| 2025-08-22 | 58.35 | $11.19 | 1408 |
| 2025-08-21 | 60.94 | $11.20 | 2800 |
| 2025-08-20 | 55.29 | $11.17 | 207747 |
| 2025-08-19 | 60.86 | $11.19 | 77706 |
| 2025-08-18 | 63.93 | $11.20 | 35 |
| 2025-08-15 | 63.93 | $11.20 | 3017 |
| 2025-08-14 | 63.93 | $11.20 | 200041 |
| 2025-08-13 | 62.30 | $11.19 | 86421 |
| 2025-08-12 | 65.09 | $11.20 | 15100 |
| 2025-08-11 | 63.54 | $11.19 | 400 |
| 2025-08-08 | 61.93 | $11.18 | — |
| 2025-08-07 | 61.93 | $11.18 | 318424 |
| 2025-08-06 | 61.93 | $11.18 | 13511 |
| 2025-08-05 | 66.99 | $11.20 | — |
| 2025-08-04 | 66.99 | $11.20 | 29 |
| 2025-08-01 | 66.99 | $11.20 | 50737 |
| 2025-07-31 | 64.51 | $11.18 | 51000 |
| 2025-07-30 | 61.77 | $11.16 | — |
| 2025-07-29 | 61.77 | $11.16 | 514 |
| 2025-07-28 | 61.77 | $11.16 | 176217 |
| 2025-07-25 | 63.88 | $11.17 | 2700 |
| 2025-07-24 | 58.49 | $11.13 | 100702 |
| 2025-07-23 | 58.49 | $11.13 | 38104 |
| 2025-07-22 | 58.49 | $11.13 | 101341 |
| 2025-07-21 | 55.66 | $11.11 | 2.2M |
| 2025-07-18 | 61.66 | $11.14 | 1.5M |
| 2025-07-17 | 63.84 | $11.15 | 6600 |
| 2025-07-16 | 61.24 | $11.13 | 2.7M |
| 2025-07-15 | 51.23 | $11.07 | 172300 |
| 2025-07-14 | 51.23 | $11.07 | 102018 |
| 2025-07-11 | 49.26 | $11.06 | 5033 |
| 2025-07-10 | 49.26 | $11.06 | 685300 |
| 2025-07-09 | 51.12 | $11.07 | 62700 |
| 2025-07-08 | 53.03 | $11.08 | 32600 |
| 2025-07-07 | 51.31 | $11.07 | 11649 |
| 2025-07-03 | 49.54 | $11.06 | 200512 |
| 2025-07-02 | 53.20 | $11.08 | 204200 |
| 2025-07-01 | 59.45 | $11.11 | 2110 |
| 2025-06-30 | 57.88 | $11.10 | 180621 |
| 2025-06-27 | 57.88 | $11.10 | 198900 |
| 2025-06-26 | 57.88 | $11.10 | 124721 |
| 2025-06-25 | 51.45 | $11.06 | 15508 |
| 2025-06-24 | 60.18 | $11.10 | 1000 |
| 2025-06-23 | 60.18 | $11.10 | 2 |
| 2025-06-20 | 60.18 | $11.10 | 103 |
| 2025-06-18 | 57.05 | $11.08 | 8729 |
| 2025-06-17 | 55.39 | $11.07 | 497214 |
| 2025-06-16 | 53.69 | $11.06 | 11500 |
| 2025-06-13 | 51.95 | $11.05 | 8208 |
| 2025-06-12 | 60.61 | $11.09 | 8208 |
| 2025-06-11 | 55.30 | $11.06 | 3618 |
| 2025-06-10 | 57.77 | $11.07 | — |
| 2025-06-09 | 60.33 | $11.08 | 19648 |
| 2025-06-06 | 65.87 | $11.10 | 600 |
| 2025-06-05 | 68.87 | $11.11 | 278300 |
| 2025-06-04 | 57.93 | $11.05 | 13400 |
| 2025-06-03 | 57.93 | $11.05 | 28800 |
| 2025-06-02 | 57.93 | $11.05 | 119 |
| 2025-05-30 | 55.71 | $11.04 | 55500 |
| 2025-05-29 | 55.71 | $11.04 | 519 |
| 2025-05-28 | 55.71 | $11.04 | 11300 |
| 2025-05-27 | 55.71 | $11.04 | 121 |
| 2025-05-23 | 55.71 | $11.04 | 935 |
| 2025-05-22 | 55.71 | $11.04 | 167500 |
| 2025-05-21 | 55.71 | $11.04 | 200 |
| 2025-05-20 | 55.71 | $11.04 | 200 |
| 2025-05-19 | 55.71 | $11.04 | 105 |
| 2025-05-16 | 55.71 | $11.04 | 137 |
| 2025-05-15 | 57.53 | $11.05 | 233 |
| 2025-05-14 | 57.53 | $11.05 | 6800 |
| 2025-05-13 | 59.28 | $11.06 | 189226 |
| 2025-05-12 | 61.04 | $11.07 | 1800 |
| 2025-05-09 | 57.43 | $11.04 | 1700 |
| 2025-05-08 | 59.17 | $11.05 | 23630 |
| 2025-05-07 | 59.17 | $11.05 | 114030 |
| 2025-05-06 | 64.44 | $11.08 | 1009 |
| 2025-05-05 | 63.41 | $11.07 | 252800 |
| 2025-05-02 | 71.27 | $11.11 | 2400 |
| 2025-05-01 | 67.43 | $11.07 | 321241 |
| 2025-04-30 | 66.36 | $11.06 | 351900 |
| 2025-04-29 | 66.36 | $11.06 | 228 |
| 2025-04-28 | 66.36 | $11.06 | 20212 |
| 2025-04-25 | 63.27 | $11.03 | 73300 |
| 2025-04-24 | 59.76 | $11.00 | 16710 |
| 2025-04-23 | 54.21 | $10.96 | 7742 |
| 2025-04-22 | 54.21 | $10.96 | 260 |
| 2025-04-21 | 54.21 | $10.96 | 203 |
| 2025-04-17 | 54.21 | $10.96 | 9856 |
| 2025-04-16 | 59.19 | $10.99 | 230248 |
| 2025-04-15 | 59.19 | $10.99 | — |
| 2025-04-14 | 59.19 | $10.99 | 13500 |
| 2025-04-11 | 58.09 | $10.98 | 255500 |
| 2025-04-10 | 61.23 | $11.00 | — |
| 2025-04-09 | 61.23 | $11.00 | 1739 |
| 2025-04-08 | 66.07 | $11.03 | 600 |
| 2025-04-07 | 56.21 | $10.94 | 205420 |
| 2025-04-04 | 56.21 | $10.94 | 2400 |
| 2025-04-03 | 59.69 | $10.96 | 1000 |
| 2025-04-02 | 55.79 | $10.93 | 6503 |
| 2025-04-01 | 47.79 | $10.88 | 4300 |
| 2025-03-31 | 76.84 | $10.99 | 7200 |
| 2025-03-28 | 76.84 | $10.99 | 3249 |
| 2025-03-27 | 71.07 | $10.95 | — |
| 2025-03-26 | 71.07 | $10.95 | 2320 |
| 2025-03-25 | 67.41 | $10.93 | 33824 |
| 2025-03-24 | 62.95 | $10.91 | 155 |
| 2025-03-21 | 62.95 | $10.91 | 320 |
| 2025-03-20 | 62.95 | $10.91 | — |
| 2025-03-19 | 62.95 | $10.91 | 4 |
| 2025-03-18 | 62.95 | $10.91 | 4939 |
| 2025-03-17 | 60.88 | $10.90 | 16400 |
| 2025-03-14 | 60.88 | $10.90 | — |
| 2025-03-13 | 60.88 | $10.90 | 6401 |
| 2025-03-12 | 58.91 | $10.89 | 700 |
| 2025-03-11 | 58.91 | $10.89 | 1613 |
| 2025-03-10 | 61.71 | $10.90 | 1333 |
| 2025-03-07 | 59.90 | $10.89 | 4000 |
| 2025-03-06 | 65.82 | $10.91 | 921 |
| 2025-03-05 | 65.82 | $10.91 | 103239 |
| 2025-03-04 | 62.47 | $10.89 | 153300 |
| 2025-03-03 | 65.52 | $10.90 | 4200 |
| 2025-02-28 | 63.85 | $10.89 | 1100 |
| 2025-02-27 | 62.10 | $10.88 | 17300 |
| 2025-02-26 | 80.64 | $10.93 | 6100 |
| 2025-02-25 | 70.65 | $10.87 | 600 |
| 2025-02-24 | 70.65 | $10.87 | 1928 |
| 2025-02-21 | 70.65 | $10.87 | 5900 |
| 2025-02-20 | 68.31 | $10.86 | 1320 |
| 2025-02-19 | 68.31 | $10.86 | 1439 |
| 2025-02-18 | 73.60 | $10.87 | 1645 |
| 2025-02-14 | 71.51 | $10.86 | 4115 |
| 2025-02-13 | 71.51 | $10.86 | 2133 |
| 2025-02-12 | 71.51 | $10.86 | 6145 |
| 2025-02-11 | 71.51 | $10.86 | 642500 |
| 2025-02-10 | 69.54 | $10.85 | 33600 |
| 2025-02-07 | 69.54 | $10.85 | 1038 |
| 2025-02-06 | 59.39 | $10.81 | 632200 |
| 2025-02-05 | 64.49 | $10.82 | 3600 |
| 2025-02-04 | 61.34 | $10.81 | — |
| 2025-02-03 | 61.34 | $10.81 | 1700 |
| 2025-01-31 | 66.68 | $10.82 | 611 |
| 2025-01-30 | 66.68 | $10.82 | 10400 |
| 2025-01-29 | 66.68 | $10.82 | 4833 |
| 2025-01-28 | 66.68 | $10.82 | 1500 |
| 2025-01-27 | 66.68 | $10.82 | 517 |
| 2025-01-24 | 64.28 | $10.81 | 22722 |
| 2025-01-23 | 64.28 | $10.81 | 10726 |
| 2025-01-22 | 64.28 | $10.81 | 2700 |
| 2025-01-21 | 68.52 | $10.82 | 8000 |
| 2025-01-17 | 64.00 | $10.80 | — |
| 2025-01-16 | 64.00 | $10.80 | 2900 |
| 2025-01-15 | 64.00 | $10.80 | 1316 |
| 2025-01-14 | 61.64 | $10.79 | 13300 |
| 2025-01-13 | 65.74 | $10.80 | 26100 |
| 2025-01-10 | 65.74 | $10.80 | 1345 |
| 2025-01-08 | 63.55 | $10.79 | 154400 |
| 2025-01-07 | 61.20 | $10.78 | 4416 |
| 2025-01-06 | 58.67 | $10.77 | 28239 |
| 2025-01-03 | 58.67 | $10.77 | 300 |
| 2025-01-02 | 58.67 | $10.77 | 4130 |
| 2024-12-31 | 58.67 | $10.77 | 27800 |
| 2024-12-30 | 56.35 | $10.76 | 400 |
| 2024-12-27 | 56.35 | $10.76 | 900 |
| 2024-12-26 | 56.35 | $10.76 | 2500 |
| 2024-12-24 | 59.20 | $10.77 | — |
| 2024-12-23 | 62.19 | $10.78 | 2800 |
| 2024-12-20 | 58.18 | $10.76 | 79820 |
| 2024-12-19 | 58.18 | $10.76 | 1400 |
| 2024-12-18 | 58.18 | $10.76 | 23700 |
| 2024-12-17 | 58.18 | $10.76 | 16014 |
| 2024-12-16 | 58.18 | $10.76 | 66800 |
| 2024-12-13 | 56.39 | $10.75 | 8721 |
| 2024-12-12 | 56.39 | $10.75 | 5600 |
| 2024-12-11 | 58.65 | $10.76 | 5000 |
| 2024-12-10 | 58.65 | $10.76 | 8100 |
| 2024-12-09 | 57.10 | $10.75 | 3013 |
| 2024-12-06 | 55.50 | $10.74 | 629 |
| 2024-12-05 | 53.88 | $10.73 | 1029 |
| 2024-12-04 | 53.88 | $10.73 | 137535 |
| 2024-12-03 | 55.72 | $10.74 | 316 |
| 2024-12-02 | 55.72 | $10.74 | 38330 |
| 2024-11-29 | 57.48 | $10.75 | — |
| 2024-11-27 | 57.48 | $10.75 | 5300 |
| 2024-11-26 | 54.90 | $10.73 | 3000 |
| 2024-11-25 | 54.90 | $10.73 | 8314 |
| 2024-11-22 | 53.63 | $10.72 | 12600 |
| 2024-11-21 | 52.35 | $10.71 | 41500 |
| 2024-11-20 | 60.22 | $10.76 | 7700 |
| 2024-11-19 | 60.22 | $10.76 | 22131 |
| 2024-11-18 | 52.49 | $10.70 | — |
| 2024-11-15 | 52.49 | $10.70 | 214 |
| 2024-11-14 | 54.07 | $10.71 | 8735 |
| 2024-11-13 | 54.07 | $10.71 | 25300 |
| 2024-11-12 | 52.79 | $10.70 | — |
| 2024-11-11 | 52.79 | $10.70 | 288000 |
| 2024-11-08 | 52.79 | $10.70 | 4639 |
| 2024-11-07 | 52.79 | $10.70 | 54900 |
| 2024-11-06 | 51.69 | $10.69 | 34600 |
| 2024-11-05 | 51.69 | $10.69 | 16100 |
| 2024-11-04 | 52.80 | $10.70 | 80648 |
| 2024-11-01 | 50.79 | $10.68 | 13600 |
| 2024-10-31 | 50.79 | $10.68 | 713 |
| 2024-10-30 | 50.79 | $10.68 | 64700 |
| 2024-10-29 | 50.79 | $10.68 | 11021 |
| 2024-10-28 | 51.69 | $10.69 | 52100 |
| 2024-10-25 | 50.86 | $10.68 | 2700 |
| 2024-10-24 | 51.70 | $10.69 | 2500 |
| 2024-10-23 | 50.14 | $10.67 | 16800 |
| 2024-10-22 | 50.14 | $10.67 | 700 |
| 2024-10-21 | 50.14 | $10.67 | 5800 |
| 2024-10-18 | 68.01 | $10.86 | 8100 |
| 2024-10-17 | 54.11 | $10.69 | 4734 |
| 2024-10-16 | 50.50 | $10.66 | 1300 |
| 2024-10-15 | 51.79 | $10.67 | 35106 |
| 2024-10-14 | 51.79 | $10.67 | 1009 |
| 2024-10-11 | 50.65 | $10.66 | 2629 |
| 2024-10-10 | 50.65 | $10.66 | 3400 |
| 2024-10-09 | 50.65 | $10.66 | 21700 |
| 2024-10-08 | 50.65 | $10.66 | 2200 |
| 2024-10-07 | 61.23 | $10.75 | 5500 |
| 2024-10-04 | 55.32 | $10.69 | 2300 |
| 2024-10-03 | 80.62 | $10.82 | 206 |
| 2024-10-02 | 70.90 | $10.72 | 149 |
| 2024-10-01 | 64.04 | $10.68 | 500 |
| 2024-09-30 | 59.51 | $10.66 | 8200 |
| 2024-09-27 | 72.53 | $10.69 | — |
| 2024-09-26 | 72.53 | $10.69 | 4500 |
| 2024-09-25 | 68.37 | $10.67 | 932600 |
| 2024-09-24 | 68.37 | $10.67 | 134012 |
| 2024-09-23 | 73.39 | $10.68 | 136 |
| 2024-09-20 | 69.07 | $10.66 | 10739 |
| 2024-09-19 | 69.07 | $10.66 | 839 |
| 2024-09-18 | 69.07 | $10.66 | 1900 |
| 2024-09-17 | 66.76 | $10.65 | 104230 |
| 2024-09-16 | 66.76 | $10.65 | 55001 |
| 2024-09-13 | 64.36 | $10.64 | 31246 |
| 2024-09-12 | 61.73 | $10.63 | — |
| 2024-09-11 | 61.73 | $10.63 | 57000 |
| 2024-09-10 | 61.73 | $10.63 | 591800 |
| 2024-09-09 | 59.14 | $10.62 | 55800 |
| 2024-09-06 | 63.20 | $10.63 | 15100 |
| 2024-09-05 | 60.63 | $10.62 | 14400 |
| 2024-09-04 | 60.63 | $10.62 | 8900 |
| 2024-09-03 | 60.63 | $10.62 | 7400 |
| 2024-08-30 | 64.48 | $10.63 | 400 |
| 2024-08-29 | 62.20 | $10.62 | 600 |
| 2024-08-28 | 59.75 | $10.61 | 5100 |
| 2024-08-27 | 59.75 | $10.61 | 83110 |
| 2024-08-26 | 57.24 | $10.60 | 1.6M |
| 2024-08-23 | 57.24 | $10.60 | 782641 |
| 2024-08-22 | 57.24 | $10.60 | 111200 |
| 2024-08-21 | 60.47 | $10.61 | 54000 |
| 2024-08-20 | 60.47 | $10.61 | 430827 |
| 2024-08-19 | 55.98 | $10.59 | 618 |
| 2024-08-16 | 59.17 | $10.60 | 607 |
| 2024-08-15 | 59.17 | $10.60 | 10723 |
| 2024-08-14 | 59.17 | $10.60 | 102739 |
| 2024-08-13 | 62.21 | $10.61 | 1133 |
| 2024-08-12 | 62.21 | $10.61 | 4630 |
| 2024-08-09 | 65.23 | $10.62 | 114 |
| 2024-08-08 | 61.70 | $10.60 | 111 |
| 2024-08-07 | 59.75 | $10.59 | 217 |
| 2024-08-06 | 66.13 | $10.61 | 400 |
| 2024-08-05 | 66.13 | $10.61 | 51649 |
| 2024-08-02 | 60.41 | $10.58 | 13406 |
| 2024-08-01 | 58.17 | $10.57 | 1628 |
| 2024-07-31 | 61.47 | $10.58 | 301000 |
| 2024-07-30 | 59.28 | $10.57 | 400300 |
| 2024-07-29 | 56.95 | $10.56 | 169947 |
| 2024-07-26 | 60.22 | $10.57 | 120447 |
| 2024-07-25 | 60.22 | $10.57 | 5834 |
| 2024-07-24 | 60.22 | $10.57 | 13025 |
| 2024-07-23 | 60.22 | $10.57 | 189619 |
| 2024-07-22 | 53.72 | $10.54 | 6805 |
| 2024-07-19 | 59.92 | $10.56 | 1216 |
| 2024-07-18 | 57.60 | $10.55 | 92484 |
| 2024-07-17 | 60.96 | $10.56 | 106 |
| 2024-07-16 | 58.67 | $10.55 | 7910 |
| 2024-07-15 | 58.67 | $10.55 | 103 |
| 2024-07-12 | 53.77 | $10.53 | 154754 |
| 2024-07-11 | 56.98 | $10.54 | 659 |
| 2024-07-10 | 60.40 | $10.55 | 933 |
| 2024-07-09 | 58.00 | $10.54 | 10449 |
| 2024-07-08 | 58.00 | $10.54 | 10014 |
| 2024-07-05 | 58.00 | $10.54 | 3821 |
| 2024-07-03 | 55.70 | $10.53 | 154605 |
| 2024-07-02 | 55.70 | $10.53 | 721827 |
| 2024-07-01 | 50.85 | $10.51 | 202313 |
| 2024-06-28 | 50.85 | $10.51 | 41300 |
| 2024-06-27 | 53.50 | $10.52 | 394000 |
| 2024-06-26 | 51.08 | $10.51 | 80100 |
| 2024-06-25 | 53.73 | $10.52 | — |
| 2024-06-24 | 53.73 | $10.52 | 1000 |
| 2024-06-21 | 53.73 | $10.52 | 418400 |
| 2024-06-20 | 51.57 | $10.51 | 154000 |
| 2024-06-18 | 51.57 | $10.51 | 6500 |
| 2024-06-17 | 49.45 | $10.50 | 8400 |
| 2024-06-14 | 51.60 | $10.51 | 14500 |
| 2024-06-13 | 51.60 | $10.51 | 44800 |
| 2024-06-12 | 53.71 | $10.52 | 25300 |
| 2024-06-11 | 55.88 | $10.53 | 500 |
| 2024-06-10 | 55.88 | $10.53 | 1300 |
| 2024-06-07 | 58.00 | $10.54 | 1400 |
| 2024-06-06 | 56.43 | $10.53 | 17800 |
| 2024-06-05 | 56.43 | $10.53 | 4700 |
| 2024-06-04 | 58.40 | $10.54 | 238700 |
| 2024-06-03 | 56.97 | $10.53 | 6800 |
| 2024-05-31 | 56.97 | $10.53 | 11200 |
| 2024-05-30 | 55.60 | $10.52 | 4200 |
| 2024-05-29 | 57.34 | $10.53 | 500 |
| 2024-05-28 | 56.03 | $10.52 | 27400 |
| 2024-05-24 | 48.56 | $10.47 | 8100 |
| 2024-05-23 | 60.23 | $10.53 | 3700 |
| 2024-05-22 | 56.95 | $10.51 | 55200 |
| 2024-05-21 | 59.27 | $10.52 | 1.3M |
| 2024-05-20 | 57.63 | $10.51 | 9600 |
| 2024-05-17 | 62.40 | $10.53 | 6900 |
| 2024-05-16 | 57.38 | $10.50 | 2500 |
| 2024-05-15 | 65.72 | $10.53 | 2700 |
| 2024-05-14 | 60.22 | $10.50 | 2700 |
| 2024-05-13 | 67.03 | $10.52 | 11700 |
| 2024-05-10 | 67.03 | $10.52 | 4100 |
| 2024-05-09 | 65.26 | $10.51 | 7700 |
| 2024-05-08 | 63.39 | $10.50 | 2300 |
| 2024-05-07 | 63.39 | $10.50 | 15400 |
| 2024-05-06 | 63.39 | $10.50 | 2300 |
| 2024-05-03 | 63.39 | $10.50 | — |
| 2024-05-02 | 63.39 | $10.50 | — |
| 2024-05-01 | 63.39 | $10.50 | 14200 |
| 2024-04-30 | 61.88 | $10.49 | 58500 |
| 2024-04-29 | 58.65 | $10.47 | 1900 |
| 2024-04-26 | 63.79 | $10.49 | — |
| 2024-04-25 | 63.79 | $10.49 | 93300 |
| 2024-04-24 | 60.68 | $10.47 | 80000 |
| 2024-04-23 | 60.68 | $10.47 | 104600 |
| 2024-04-22 | 59.09 | $10.46 | 9200 |
| 2024-04-19 | 57.46 | $10.45 | 22000 |
| 2024-04-18 | 62.17 | $10.47 | 50700 |
| 2024-04-17 | 62.17 | $10.47 | 39300 |
| 2024-04-16 | 62.17 | $10.47 | 3400 |
| 2024-04-15 | 59.31 | $10.45 | 1600 |
| 2024-04-12 | 59.31 | $10.45 | 3900 |
| 2024-04-11 | 59.31 | $10.45 | 111800 |
| 2024-04-10 | 56.49 | $10.43 | 41700 |
| 2024-04-09 | 55.01 | $10.42 | 34100 |
| 2024-04-08 | 56.85 | $10.43 | 5100 |
| 2024-04-05 | 55.44 | $10.42 | 51700 |
| 2024-04-04 | 57.22 | $10.43 | 133700 |
| 2024-04-03 | 70.05 | $10.49 | 400 |
| 2024-04-02 | 61.94 | $10.43 | 4800 |
| 2024-04-01 | 60.24 | $10.42 | 1600 |
| 2024-03-28 | 60.24 | $10.42 | 3000 |
| 2024-03-27 | 60.24 | $10.42 | 3700 |
| 2024-03-26 | 60.24 | $10.42 | 2800 |
| 2024-03-25 | 53.44 | $10.38 | 5900 |
| 2024-03-22 | 55.70 | $10.39 | 13200 |
| 2024-03-21 | 55.70 | $10.39 | 117400 |
| 2024-03-20 | 57.91 | $10.40 | 80500 |
| 2024-03-19 | 57.91 | $10.40 | 6900 |
| 2024-03-18 | 52.85 | $10.37 | 3900 |
| 2024-03-15 | 52.85 | $10.37 | 2000 |
| 2024-03-14 | 59.29 | $10.40 | 1700 |
| 2024-03-13 | 59.29 | $10.40 | 1800 |
| 2024-03-12 | 57.74 | $10.39 | 120800 |
| 2024-03-11 | 57.74 | $10.39 | 700 |
| 2024-03-08 | 56.24 | $10.38 | 1100 |
| 2024-03-07 | 56.24 | $10.38 | 47700 |
| 2024-03-06 | 53.23 | $10.36 | 50500 |
| 2024-03-05 | 55.03 | $10.37 | 332100 |
| 2024-03-04 | 51.95 | $10.35 | 150100 |
| 2024-03-01 | 46.77 | $10.32 | 72500 |
| 2024-02-29 | 54.17 | $10.36 | 347500 |
| 2024-02-28 | 46.06 | $10.32 | 268200 |
| 2024-02-27 | 65.28 | $10.39 | 49500 |
| 2024-02-26 | 58.17 | $10.36 | 8700 |
| 2024-02-23 | 66.84 | $10.38 | 6900 |
| 2024-02-22 | 64.32 | $10.37 | 18500 |
| 2024-02-21 | 64.32 | $10.37 | 500 |
| 2024-02-20 | 61.68 | $10.36 | 1100 |
| 2024-02-16 | 61.68 | $10.36 | 5000 |
| 2024-02-15 | 61.68 | $10.36 | — |
| 2024-02-14 | 61.68 | $10.36 | 900 |
| 2024-02-13 | 65.63 | $10.37 | 6800 |
| 2024-02-12 | 74.71 | $10.39 | 3000 |
| 2024-02-09 | 74.71 | $10.39 | 66700 |
| 2024-02-08 | 68.88 | $10.36 | 50300 |
| 2024-02-07 | 68.88 | $10.36 | 36000 |
| 2024-02-06 | 68.88 | $10.36 | — |
| 2024-02-05 | 68.88 | $10.36 | 1100 |
| 2024-02-02 | 66.80 | $10.35 | 5600 |
| 2024-02-01 | 66.80 | $10.35 | 158600 |
| 2024-01-31 | 62.25 | $10.33 | 108200 |
| 2024-01-30 | 66.59 | $10.34 | 2400 |
| 2024-01-29 | 66.59 | $10.34 | 129800 |
| 2024-01-26 | 61.78 | $10.32 | 50400 |
| 2024-01-25 | 58.99 | $10.31 | — |
| 2024-01-24 | 58.99 | $10.31 | 3800 |
| 2024-01-23 | 58.99 | $10.31 | 10000 |
| 2024-01-22 | 58.99 | $10.31 | 38200 |
| 2024-01-19 | 77.47 | $10.35 | 3300 |
| 2024-01-18 | 67.92 | $10.31 | 20000 |
| 2024-01-17 | 64.33 | $10.30 | 148900 |
| 2024-01-16 | 64.33 | $10.30 | 1200 |
| 2024-01-12 | 64.33 | $10.30 | — |
| 2024-01-11 | 64.33 | $10.30 | 10200 |
| 2024-01-10 | 70.78 | $10.31 | 15900 |
| 2024-01-09 | 67.71 | $10.30 | 100700 |
| 2024-01-08 | 67.71 | $10.30 | — |
| 2024-01-05 | 67.71 | $10.30 | — |
| 2024-01-04 | 67.71 | $10.30 | 23500 |
| 2024-01-03 | 67.71 | $10.30 | 11600 |
| 2024-01-02 | 64.84 | $10.29 | 77400 |
| 2023-12-29 | 57.71 | $10.27 | — |
| 2023-12-28 | 57.71 | $10.27 | 300 |
| 2023-12-27 | 57.71 | $10.27 | 19800 |
| 2023-12-26 | 57.71 | $10.27 | 800 |
| 2023-12-22 | 53.90 | $10.26 | — |
| 2023-12-21 | 53.90 | $10.26 | — |
| 2023-12-20 | 53.90 | $10.26 | 200 |
| 2023-12-19 | 53.90 | $10.26 | 1400 |
| 2023-12-18 | 58.16 | $10.27 | 2500 |
| 2023-12-15 | 58.16 | $10.27 | 105600 |
| 2023-12-14 | 58.16 | $10.27 | 75600 |
| 2023-12-13 | 62.40 | $10.28 | 14000 |
| 2023-12-12 | 62.40 | $10.28 | 600 |
| 2023-12-11 | 59.75 | $10.27 | 152900 |
| 2023-12-08 | 64.03 | $10.28 | 4300 |
| 2023-12-07 | 61.41 | $10.27 | 4600 |
| 2023-12-06 | 61.41 | $10.27 | 32500 |
| 2023-12-05 | 61.41 | $10.27 | 6700 |
| 2023-12-04 | 61.41 | $10.27 | 414400 |
| 2023-12-01 | 61.41 | $10.27 | 81800 |
| 2023-11-30 | 65.08 | $10.28 | 35700 |
| 2023-11-29 | 62.98 | $10.27 | 26300 |
| 2023-11-28 | 62.98 | $10.27 | 1200 |
| 2023-11-27 | 60.85 | $10.26 | 26800 |
| 2023-11-24 | 58.58 | $10.25 | — |
| 2023-11-22 | 58.58 | $10.25 | 18800 |
| 2023-11-21 | 58.58 | $10.25 | 165000 |
| 2023-11-20 | 58.58 | $10.25 | — |
| 2023-11-17 | 58.58 | $10.25 | 44200 |
| 2023-11-16 | 58.58 | $10.25 | 10900 |
| 2023-11-15 | 58.58 | $10.25 | 15300 |
| 2023-11-14 | 61.05 | $10.26 | 11500 |
| 2023-11-13 | 59.43 | $10.25 | 800 |
| 2023-11-10 | 57.75 | $10.24 | — |
| 2023-11-09 | 57.75 | $10.24 | 2000 |
| 2023-11-08 | 57.75 | $10.24 | 21900 |
| 2023-11-07 | 56.21 | $10.23 | 1100 |
| 2023-11-06 | 58.23 | $10.24 | 1300 |
| 2023-11-03 | 56.75 | $10.23 | 18400 |
| 2023-11-02 | 53.63 | $10.21 | 10000 |
| 2023-11-01 | 53.63 | $10.21 | 325900 |
| 2023-10-31 | 52.07 | $10.20 | 202500 |
| 2023-10-30 | 50.48 | $10.19 | 150600 |
| 2023-10-27 | 50.48 | $10.19 | 32900 |
| 2023-10-26 | 50.48 | $10.19 | 13300 |
| 2023-10-25 | 50.48 | $10.19 | 25800 |
| 2023-10-24 | 50.48 | $10.19 | 8100 |
| 2023-10-23 | 50.48 | $10.19 | 76800 |
| 2023-10-20 | 79.45 | $10.34 | 59100 |
| 2023-10-19 | 54.82 | $10.19 | 201800 |
| 2023-10-18 | 64.63 | $10.21 | 66700 |
| 2023-10-17 | 64.63 | $10.21 | 362800 |
| 2023-10-16 | 57.81 | $10.19 | 1200 |
| 2023-10-13 | 63.64 | $10.20 | 700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.37
2026-04-08
Close Price
$10.75
Vol: 5.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-08 | -62.37 | $10.75 | 5.8M |
| 2026-04-07 | -70.73 | $10.51 | 86133 |
| 2026-04-06 | -66.20 | $10.64 | 38500 |
| 2026-04-02 | -50.52 | $11.09 | 19200 |
| 2026-04-01 | -38.33 | $11.44 | 66600 |
| 2026-03-31 | -43.10 | $11.54 | 80800 |
| 2026-03-30 | -43.53 | $11.53 | 66731 |
| 2026-03-27 | -44.59 | $11.50 | 56306 |
| 2026-03-26 | -23.53 | $11.39 | 15900 |
| 2026-03-25 | -27.91 | $11.51 | 3850 |
| 2026-03-24 | -31.40 | $11.48 | 4.6M |
| 2026-03-23 | -34.88 | $11.45 | 195318 |
| 2026-03-20 | -36.05 | $11.44 | 17000 |
| 2026-03-19 | -31.40 | $11.48 | 229422 |
| 2026-03-18 | -6.35 | $11.48 | 48900 |
| 2026-03-17 | -4.92 | $11.47 | 3300 |
| 2026-03-16 | -3.28 | $11.48 | 29210 |
| 2026-03-13 | -13.11 | $11.42 | 24400 |
| 2026-03-12 | -6.56 | $11.46 | 56700 |
| 2026-03-11 | -4.92 | $11.47 | 39007 |
| 2026-03-10 | -4.92 | $11.47 | 488229 |
| 2026-03-09 | -1.64 | $11.49 | 296800 |
| 2026-03-06 | -1.64 | $11.49 | 1.1M |
| 2026-03-05 | -6.56 | $11.46 | 13027 |
| 2026-03-04 | -4.92 | $11.47 | 3.2M |
| 2026-03-03 | -60.00 | $11.44 | 115624 |
| 2026-03-02 | -30.00 | $11.47 | 34800 |
| 2026-02-27 | -25.00 | $11.47 | 615 |
| 2026-02-26 | -30.77 | $11.46 | 175900 |
| 2026-02-25 | -38.46 | $11.45 | 643735 |
| 2026-02-24 | -33.33 | $11.45 | 2200 |
| 2026-02-23 | -46.67 | $11.43 | 13300 |
| 2026-02-20 | -46.67 | $11.43 | 901 |
| 2026-02-19 | -46.67 | $11.43 | 847 |
| 2026-02-18 | -46.67 | $11.43 | 232427 |
| 2026-02-17 | -33.33 | $11.45 | 11529 |
| 2026-02-13 | -40.00 | $11.44 | 23600 |
| 2026-02-12 | -26.67 | $11.46 | 320 |
| 2026-02-11 | -33.33 | $11.45 | 196835 |
| 2026-02-10 | -23.08 | $11.45 | 3008 |
| 2026-02-09 | -23.08 | $11.45 | 918 |
| 2026-02-06 | -10.00 | $11.44 | 103900 |
| 2026-02-05 | 0.00 | $11.44 | 17708 |
| 2026-02-04 | -25.00 | $11.41 | 4440 |
| 2026-02-03 | -12.50 | $11.42 | 18100 |
| 2026-02-02 | -37.50 | $11.40 | 203933 |
| 2026-01-30 | -62.50 | $11.38 | 6300 |
| 2026-01-29 | -62.50 | $11.38 | 3400 |
| 2026-01-28 | -50.00 | $11.39 | 62601 |
| 2026-01-27 | -87.50 | $11.36 | 48748 |
| 2026-01-26 | -37.50 | $11.40 | 13 |
| 2026-01-23 | -37.50 | $11.40 | 2400 |
| 2026-01-22 | -25.00 | $11.41 | 105 |
| 2026-01-21 | -50.00 | $11.39 | 31100 |
| 2026-01-20 | -62.50 | $11.38 | 300 |
| 2026-01-16 | -25.00 | $11.41 | 1000 |
| 2026-01-15 | -22.22 | $11.41 | 31825 |
| 2026-01-14 | -44.44 | $11.39 | 901300 |
| 2026-01-13 | -30.77 | $11.39 | 1000 |
| 2026-01-12 | -23.08 | $11.40 | 2200 |
| 2026-01-09 | -15.38 | $11.41 | 100635 |
| 2026-01-08 | -55.56 | $11.38 | 1429 |
| 2026-01-07 | -55.56 | $11.38 | 1.0M |
| 2026-01-06 | -50.00 | $11.39 | 7910 |
| 2026-01-05 | -27.78 | $11.43 | 2515 |
| 2026-01-02 | -44.44 | $11.40 | 2515 |
| 2025-12-31 | -55.56 | $11.38 | 25214 |
| 2025-12-30 | -50.00 | $11.39 | 25214 |
| 2025-12-29 | -47.62 | $11.38 | 56928 |
| 2025-12-26 | -47.62 | $11.38 | 500 |
| 2025-12-24 | -47.62 | $11.38 | 700 |
| 2025-12-23 | -42.86 | $11.39 | 400 |
| 2025-12-22 | -57.14 | $11.36 | 112 |
| 2025-12-19 | -52.38 | $11.37 | 205 |
| 2025-12-18 | -47.62 | $11.38 | 615923 |
| 2025-12-17 | -61.90 | $11.35 | 180930 |
| 2025-12-16 | -63.64 | $11.34 | 1205 |
| 2025-12-15 | -81.82 | $11.30 | 36603 |
| 2025-12-12 | -68.18 | $11.33 | 14302 |
| 2025-12-11 | -72.73 | $11.32 | 6700 |
| 2025-12-10 | -59.09 | $11.35 | 8204 |
| 2025-12-09 | -11.11 | $11.34 | 1206 |
| 2025-12-08 | -44.44 | $11.31 | 25500 |
| 2025-12-05 | -55.56 | $11.30 | 4500 |
| 2025-12-04 | -44.44 | $11.31 | 1100 |
| 2025-12-03 | -44.44 | $11.31 | 556800 |
| 2025-12-02 | -55.56 | $11.30 | 39 |
| 2025-12-01 | -55.56 | $11.30 | 51325 |
| 2025-11-28 | -22.22 | $11.33 | — |
| 2025-11-26 | -22.22 | $11.33 | 73900 |
| 2025-11-25 | -22.22 | $11.33 | 3900 |
| 2025-11-24 | -22.22 | $11.33 | 114 |
| 2025-11-21 | -22.22 | $11.33 | 8400 |
| 2025-11-20 | -11.11 | $11.34 | 1117 |
| 2025-11-19 | -33.33 | $11.32 | 649 |
| 2025-11-18 | -33.33 | $11.32 | 649 |
| 2025-11-17 | -100.00 | $11.28 | 112 |
| 2025-11-14 | -42.86 | $11.32 | 4003 |
| 2025-11-13 | -33.33 | $11.32 | 25500 |
| 2025-11-12 | 0.00 | $11.35 | 1224 |
| 2025-11-11 | -44.44 | $11.31 | — |
| 2025-11-10 | -44.44 | $11.31 | 32 |
| 2025-11-07 | -44.44 | $11.31 | 5238 |
| 2025-11-06 | -69.23 | $11.30 | — |
| 2025-11-05 | -69.23 | $11.30 | 73 |
| 2025-11-04 | -69.23 | $11.30 | 27200 |
| 2025-11-03 | -53.85 | $11.32 | — |
| 2025-10-31 | -53.85 | $11.32 | 334 |
| 2025-10-30 | -53.85 | $11.32 | 56 |
| 2025-10-29 | -46.67 | $11.32 | 11644 |
| 2025-10-28 | -73.33 | $11.28 | 125 |
| 2025-10-27 | -26.67 | $11.35 | — |
| 2025-10-24 | -26.67 | $11.35 | 649 |
| 2025-10-23 | -26.67 | $11.35 | 649 |
| 2025-10-22 | -53.33 | $11.31 | 1722 |
| 2025-10-21 | -46.67 | $11.32 | 747 |
| 2025-10-20 | -41.18 | $11.32 | 56500 |
| 2025-10-17 | -41.18 | $11.32 | 345 |
| 2025-10-16 | -61.11 | $11.28 | 10340 |
| 2025-10-15 | -50.00 | $11.30 | 2500 |
| 2025-10-14 | -40.00 | $11.31 | 78826 |
| 2025-10-13 | -45.00 | $11.30 | 7000 |
| 2025-10-10 | -45.00 | $11.30 | 176000 |
| 2025-10-09 | -60.00 | $11.27 | 1100 |
| 2025-10-08 | -20.00 | $11.35 | — |
| 2025-10-07 | -20.00 | $11.35 | — |
| 2025-10-06 | -20.00 | $11.35 | 400 |
| 2025-10-03 | -20.00 | $11.35 | 59100 |
| 2025-10-02 | -75.00 | $11.24 | 105 |
| 2025-10-01 | -75.00 | $11.24 | 2800 |
| 2025-09-30 | -25.00 | $11.34 | 400 |
| 2025-09-29 | 0.00 | $11.39 | — |
| 2025-09-26 | 0.00 | $11.39 | — |
| 2025-09-25 | 0.00 | $11.39 | — |
| 2025-09-24 | 0.00 | $11.39 | 25 |
| 2025-09-23 | 0.00 | $11.39 | 1800 |
| 2025-09-22 | -20.00 | $11.23 | 1044 |
| 2025-09-19 | -60.00 | $11.21 | 790 |
| 2025-09-18 | -60.00 | $11.21 | 800 |
| 2025-09-17 | -71.43 | $11.19 | 131 |
| 2025-09-16 | 0.00 | $11.24 | — |
| 2025-09-15 | 0.00 | $11.24 | — |
| 2025-09-12 | 0.00 | $11.24 | 327 |
| 2025-09-11 | 0.00 | $11.24 | 328 |
| 2025-09-10 | 0.00 | $11.23 | — |
| 2025-09-09 | 0.00 | $11.23 | 3 |
| 2025-09-08 | 0.00 | $11.23 | 139900 |
| 2025-09-05 | 0.00 | $11.22 | — |
| 2025-09-04 | 0.00 | $11.22 | — |
| 2025-09-03 | 0.00 | $11.22 | 3234 |
| 2025-09-02 | 0.00 | $11.22 | 51800 |
| 2025-08-29 | 0.00 | $11.22 | 200 |
| 2025-08-28 | -16.67 | $11.21 | 1200 |
| 2025-08-27 | -28.57 | $11.20 | — |
| 2025-08-26 | -28.57 | $11.20 | 8 |
| 2025-08-25 | -28.57 | $11.20 | 723 |
| 2025-08-22 | -42.86 | $11.19 | 1408 |
| 2025-08-21 | -18.18 | $11.20 | 2800 |
| 2025-08-20 | -45.45 | $11.17 | 207747 |
| 2025-08-19 | -20.00 | $11.19 | 77706 |
| 2025-08-18 | 0.00 | $11.20 | 35 |
| 2025-08-15 | 0.00 | $11.20 | 3017 |
| 2025-08-14 | 0.00 | $11.20 | 200041 |
| 2025-08-13 | -9.09 | $11.19 | 86421 |
| 2025-08-12 | 0.00 | $11.20 | 15100 |
| 2025-08-11 | -7.14 | $11.19 | 400 |
| 2025-08-08 | -14.29 | $11.18 | — |
| 2025-08-07 | -14.29 | $11.18 | 318424 |
| 2025-08-06 | -14.29 | $11.18 | 13511 |
| 2025-08-05 | 0.00 | $11.20 | — |
| 2025-08-04 | 0.00 | $11.20 | 29 |
| 2025-08-01 | 0.00 | $11.20 | 50737 |
| 2025-07-31 | 0.00 | $11.18 | 51000 |
| 2025-07-30 | -8.33 | $11.16 | — |
| 2025-07-29 | -8.33 | $11.16 | 514 |
| 2025-07-28 | -8.33 | $11.16 | 176217 |
| 2025-07-25 | 0.00 | $11.17 | 2700 |
| 2025-07-24 | -20.00 | $11.13 | 100702 |
| 2025-07-23 | -20.00 | $11.13 | 38104 |
| 2025-07-22 | -20.00 | $11.13 | 101341 |
| 2025-07-21 | -40.00 | $11.11 | 2.2M |
| 2025-07-18 | -10.00 | $11.14 | 1.5M |
| 2025-07-17 | 0.00 | $11.15 | 6600 |
| 2025-07-16 | -20.00 | $11.13 | 2.7M |
| 2025-07-15 | -80.00 | $11.07 | 172300 |
| 2025-07-14 | -80.00 | $11.07 | 102018 |
| 2025-07-11 | -90.00 | $11.06 | 5033 |
| 2025-07-10 | -83.33 | $11.06 | 685300 |
| 2025-07-09 | -66.67 | $11.07 | 62700 |
| 2025-07-08 | -50.00 | $11.08 | 32600 |
| 2025-07-07 | -66.67 | $11.07 | 11649 |
| 2025-07-03 | -83.33 | $11.06 | 200512 |
| 2025-07-02 | -50.00 | $11.08 | 204200 |
| 2025-07-01 | 0.00 | $11.11 | 2110 |
| 2025-06-30 | -16.67 | $11.10 | 180621 |
| 2025-06-27 | -14.29 | $11.10 | 198900 |
| 2025-06-26 | -14.29 | $11.10 | 124721 |
| 2025-06-25 | -71.43 | $11.06 | 15508 |
| 2025-06-24 | -14.29 | $11.10 | 1000 |
| 2025-06-23 | -14.29 | $11.10 | 2 |
| 2025-06-20 | -14.29 | $11.10 | 103 |
| 2025-06-18 | -42.86 | $11.08 | 8729 |
| 2025-06-17 | -57.14 | $11.07 | 497214 |
| 2025-06-16 | -71.43 | $11.06 | 11500 |
| 2025-06-13 | -85.71 | $11.05 | 8208 |
| 2025-06-12 | -22.22 | $11.09 | 8208 |
| 2025-06-11 | -55.56 | $11.06 | 3618 |
| 2025-06-10 | -44.44 | $11.07 | — |
| 2025-06-09 | -30.00 | $11.08 | 19648 |
| 2025-06-06 | -10.00 | $11.10 | 600 |
| 2025-06-05 | 0.00 | $11.11 | 278300 |
| 2025-06-04 | -50.00 | $11.05 | 13400 |
| 2025-06-03 | -50.00 | $11.05 | 28800 |
| 2025-06-02 | -50.00 | $11.05 | 119 |
| 2025-05-30 | -76.92 | $11.04 | 55500 |
| 2025-05-29 | -76.92 | $11.04 | 519 |
| 2025-05-28 | -76.92 | $11.04 | 11300 |
| 2025-05-27 | -76.92 | $11.04 | 121 |
| 2025-05-23 | -76.92 | $11.04 | 935 |
| 2025-05-22 | -76.92 | $11.04 | 167500 |
| 2025-05-21 | -66.67 | $11.04 | 200 |
| 2025-05-20 | -52.63 | $11.04 | 200 |
| 2025-05-19 | -52.63 | $11.04 | 105 |
| 2025-05-16 | -52.63 | $11.04 | 137 |
| 2025-05-15 | -47.37 | $11.05 | 233 |
| 2025-05-14 | -47.37 | $11.05 | 6800 |
| 2025-05-13 | -42.11 | $11.06 | 189226 |
| 2025-05-12 | -36.84 | $11.07 | 1800 |
| 2025-05-09 | -52.63 | $11.04 | 1700 |
| 2025-05-08 | -47.37 | $11.05 | 23630 |
| 2025-05-07 | -45.00 | $11.05 | 114030 |
| 2025-05-06 | -30.00 | $11.08 | 1009 |
| 2025-05-05 | -33.33 | $11.07 | 252800 |
| 2025-05-02 | -14.29 | $11.11 | 2400 |
| 2025-05-01 | 0.00 | $11.07 | 321241 |
| 2025-04-30 | -5.26 | $11.06 | 351900 |
| 2025-04-29 | 0.00 | $11.06 | 228 |
| 2025-04-28 | 0.00 | $11.06 | 20212 |
| 2025-04-25 | -6.25 | $11.03 | 73300 |
| 2025-04-24 | -25.00 | $11.00 | 16710 |
| 2025-04-23 | -50.00 | $10.96 | 7742 |
| 2025-04-22 | -50.00 | $10.96 | 260 |
| 2025-04-21 | -50.00 | $10.96 | 203 |
| 2025-04-17 | -50.00 | $10.96 | 9856 |
| 2025-04-16 | -31.25 | $10.99 | 230248 |
| 2025-04-15 | -31.25 | $10.99 | — |
| 2025-04-14 | -31.25 | $10.99 | 13500 |
| 2025-04-11 | -37.50 | $10.98 | 255500 |
| 2025-04-10 | -25.00 | $11.00 | — |
| 2025-04-09 | -25.00 | $11.00 | 1739 |
| 2025-04-08 | -6.25 | $11.03 | 600 |
| 2025-04-07 | -62.50 | $10.94 | 205420 |
| 2025-04-04 | -62.50 | $10.94 | 2400 |
| 2025-04-03 | -50.00 | $10.96 | 1000 |
| 2025-04-02 | -54.55 | $10.93 | 6503 |
| 2025-04-01 | -100.00 | $10.88 | 4300 |
| 2025-03-31 | 0.00 | $10.99 | 7200 |
| 2025-03-28 | 0.00 | $10.99 | 3249 |
| 2025-03-27 | 0.00 | $10.95 | — |
| 2025-03-26 | 0.00 | $10.95 | 2320 |
| 2025-03-25 | -22.22 | $10.93 | 33824 |
| 2025-03-24 | -28.57 | $10.91 | 155 |
| 2025-03-21 | -28.57 | $10.91 | 320 |
| 2025-03-20 | -28.57 | $10.91 | — |
| 2025-03-19 | -28.57 | $10.91 | 4 |
| 2025-03-18 | -28.57 | $10.91 | 4939 |
| 2025-03-17 | -42.86 | $10.90 | 16400 |
| 2025-03-14 | -42.86 | $10.90 | — |
| 2025-03-13 | -42.86 | $10.90 | 6401 |
| 2025-03-12 | -50.00 | $10.89 | 700 |
| 2025-03-11 | -50.00 | $10.89 | 1613 |
| 2025-03-10 | -37.50 | $10.90 | 1333 |
| 2025-03-07 | -50.00 | $10.89 | 4000 |
| 2025-03-06 | -16.67 | $10.91 | 921 |
| 2025-03-05 | -16.67 | $10.91 | 103239 |
| 2025-03-04 | -33.33 | $10.89 | 153300 |
| 2025-03-03 | -25.00 | $10.90 | 4200 |
| 2025-02-28 | -33.33 | $10.89 | 1100 |
| 2025-02-27 | -41.67 | $10.88 | 17300 |
| 2025-02-26 | 0.00 | $10.93 | 6100 |
| 2025-02-25 | -41.67 | $10.87 | 600 |
| 2025-02-24 | -41.67 | $10.87 | 1928 |
| 2025-02-21 | -12.50 | $10.87 | 5900 |
| 2025-02-20 | -53.85 | $10.86 | 1320 |
| 2025-02-19 | -53.85 | $10.86 | 1439 |
| 2025-02-18 | -40.00 | $10.87 | 1645 |
| 2025-02-14 | -46.67 | $10.86 | 4115 |
| 2025-02-13 | -46.67 | $10.86 | 2133 |
| 2025-02-12 | -46.67 | $10.86 | 6145 |
| 2025-02-11 | -46.67 | $10.86 | 642500 |
| 2025-02-10 | -53.33 | $10.85 | 33600 |
| 2025-02-07 | -53.33 | $10.85 | 1038 |
| 2025-02-06 | -80.00 | $10.81 | 632200 |
| 2025-02-05 | -64.71 | $10.82 | 3600 |
| 2025-02-04 | -70.59 | $10.81 | — |
| 2025-02-03 | -70.59 | $10.81 | 1700 |
| 2025-01-31 | -64.71 | $10.82 | 611 |
| 2025-01-30 | -64.71 | $10.82 | 10400 |
| 2025-01-29 | -64.71 | $10.82 | 4833 |
| 2025-01-28 | -61.11 | $10.82 | 1500 |
| 2025-01-27 | -61.11 | $10.82 | 517 |
| 2025-01-24 | -66.67 | $10.81 | 22722 |
| 2025-01-23 | -66.67 | $10.81 | 10726 |
| 2025-01-22 | -36.36 | $10.81 | 2700 |
| 2025-01-21 | 0.00 | $10.82 | 8000 |
| 2025-01-17 | 0.00 | $10.80 | — |
| 2025-01-16 | 0.00 | $10.80 | 2900 |
| 2025-01-15 | 0.00 | $10.80 | 1316 |
| 2025-01-14 | -16.67 | $10.79 | 13300 |
| 2025-01-13 | 0.00 | $10.80 | 26100 |
| 2025-01-10 | 0.00 | $10.80 | 1345 |
| 2025-01-08 | -16.67 | $10.79 | 154400 |
| 2025-01-07 | -28.57 | $10.78 | 4416 |
| 2025-01-06 | -42.86 | $10.77 | 28239 |
| 2025-01-03 | -42.86 | $10.77 | 300 |
| 2025-01-02 | -42.86 | $10.77 | 4130 |
| 2024-12-31 | -42.86 | $10.77 | 27800 |
| 2024-12-30 | -57.14 | $10.76 | 400 |
| 2024-12-27 | -57.14 | $10.76 | 900 |
| 2024-12-26 | -57.14 | $10.76 | 2500 |
| 2024-12-24 | -37.50 | $10.77 | — |
| 2024-12-23 | -25.00 | $10.78 | 2800 |
| 2024-12-20 | -44.44 | $10.76 | 79820 |
| 2024-12-19 | -44.44 | $10.76 | 1400 |
| 2024-12-18 | -44.44 | $10.76 | 23700 |
| 2024-12-17 | -44.44 | $10.76 | 16014 |
| 2024-12-16 | -25.00 | $10.76 | 66800 |
| 2024-12-13 | -37.50 | $10.75 | 8721 |
| 2024-12-12 | -37.50 | $10.75 | 5600 |
| 2024-12-11 | 0.00 | $10.76 | 5000 |
| 2024-12-10 | 0.00 | $10.76 | 8100 |
| 2024-12-09 | -16.67 | $10.75 | 3013 |
| 2024-12-06 | -33.33 | $10.74 | 629 |
| 2024-12-05 | -66.67 | $10.73 | 1029 |
| 2024-12-04 | -53.33 | $10.73 | 137535 |
| 2024-12-03 | -46.67 | $10.74 | 316 |
| 2024-12-02 | -46.67 | $10.74 | 38330 |
| 2024-11-29 | -40.00 | $10.75 | — |
| 2024-11-27 | -40.00 | $10.75 | 5300 |
| 2024-11-26 | -53.33 | $10.73 | 3000 |
| 2024-11-25 | -53.33 | $10.73 | 8314 |
| 2024-11-22 | -60.00 | $10.72 | 12600 |
| 2024-11-21 | -83.87 | $10.71 | 41500 |
| 2024-11-20 | -67.74 | $10.76 | 7700 |
| 2024-11-19 | -67.74 | $10.76 | 22131 |
| 2024-11-18 | -87.10 | $10.70 | — |
| 2024-11-15 | -87.10 | $10.70 | 214 |
| 2024-11-14 | -83.87 | $10.71 | 8735 |
| 2024-11-13 | -90.74 | $10.71 | 25300 |
| 2024-11-12 | -92.59 | $10.70 | — |
| 2024-11-11 | -92.59 | $10.70 | 288000 |
| 2024-11-08 | -92.59 | $10.70 | 4639 |
| 2024-11-07 | -92.59 | $10.70 | 54900 |
| 2024-11-06 | -94.44 | $10.69 | 34600 |
| 2024-11-05 | -94.44 | $10.69 | 16100 |
| 2024-11-04 | -92.59 | $10.70 | 80648 |
| 2024-11-01 | -94.55 | $10.68 | 13600 |
| 2024-10-31 | -94.55 | $10.68 | 713 |
| 2024-10-30 | -94.55 | $10.68 | 64700 |
| 2024-10-29 | -94.55 | $10.68 | 11021 |
| 2024-10-28 | -92.73 | $10.69 | 52100 |
| 2024-10-25 | -94.55 | $10.68 | 2700 |
| 2024-10-24 | -92.73 | $10.69 | 2500 |
| 2024-10-23 | -96.36 | $10.67 | 16800 |
| 2024-10-22 | -96.36 | $10.67 | 700 |
| 2024-10-21 | -96.36 | $10.67 | 5800 |
| 2024-10-18 | -61.82 | $10.86 | 8100 |
| 2024-10-17 | -92.73 | $10.69 | 4734 |
| 2024-10-16 | -97.06 | $10.66 | 1300 |
| 2024-10-15 | -91.43 | $10.67 | 35106 |
| 2024-10-14 | -91.43 | $10.67 | 1009 |
| 2024-10-11 | -91.67 | $10.66 | 2629 |
| 2024-10-10 | -91.67 | $10.66 | 3400 |
| 2024-10-09 | -91.67 | $10.66 | 21700 |
| 2024-10-08 | -91.67 | $10.66 | 2200 |
| 2024-10-07 | -64.86 | $10.75 | 5500 |
| 2024-10-04 | -81.08 | $10.69 | 2300 |
| 2024-10-03 | 0.00 | $10.82 | 206 |
| 2024-10-02 | 0.00 | $10.72 | 149 |
| 2024-10-01 | -40.00 | $10.68 | 500 |
| 2024-09-30 | -44.44 | $10.66 | 8200 |
| 2024-09-27 | 0.00 | $10.69 | — |
| 2024-09-26 | 0.00 | $10.69 | 4500 |
| 2024-09-25 | -14.29 | $10.67 | 932600 |
| 2024-09-24 | -14.29 | $10.67 | 134012 |
| 2024-09-23 | 0.00 | $10.68 | 136 |
| 2024-09-20 | -25.00 | $10.66 | 10739 |
| 2024-09-19 | 0.00 | $10.66 | 839 |
| 2024-09-18 | -25.00 | $10.66 | 1900 |
| 2024-09-17 | -33.33 | $10.65 | 104230 |
| 2024-09-16 | -33.33 | $10.65 | 55001 |
| 2024-09-13 | -44.44 | $10.64 | 31246 |
| 2024-09-12 | -55.56 | $10.63 | — |
| 2024-09-11 | -55.56 | $10.63 | 57000 |
| 2024-09-10 | -55.56 | $10.63 | 591800 |
| 2024-09-09 | -66.67 | $10.62 | 55800 |
| 2024-09-06 | -55.56 | $10.63 | 15100 |
| 2024-09-05 | -66.67 | $10.62 | 14400 |
| 2024-09-04 | -66.67 | $10.62 | 8900 |
| 2024-09-03 | -66.67 | $10.62 | 7400 |
| 2024-08-30 | -45.45 | $10.63 | 400 |
| 2024-08-29 | -50.00 | $10.62 | 600 |
| 2024-08-28 | -58.33 | $10.61 | 5100 |
| 2024-08-27 | -58.33 | $10.61 | 83110 |
| 2024-08-26 | -66.67 | $10.60 | 1.6M |
| 2024-08-23 | -66.67 | $10.60 | 782641 |
| 2024-08-22 | -66.67 | $10.60 | 111200 |
| 2024-08-21 | -58.33 | $10.61 | 54000 |
| 2024-08-20 | -28.57 | $10.61 | 430827 |
| 2024-08-19 | -42.86 | $10.59 | 618 |
| 2024-08-16 | -25.00 | $10.60 | 607 |
| 2024-08-15 | -25.00 | $10.60 | 10723 |
| 2024-08-14 | -25.00 | $10.60 | 102739 |
| 2024-08-13 | -12.50 | $10.61 | 1133 |
| 2024-08-12 | -12.50 | $10.61 | 4630 |
| 2024-08-09 | 0.00 | $10.62 | 114 |
| 2024-08-08 | -12.50 | $10.60 | 111 |
| 2024-08-07 | -25.00 | $10.59 | 217 |
| 2024-08-06 | 0.00 | $10.61 | 400 |
| 2024-08-05 | 0.00 | $10.61 | 51649 |
| 2024-08-02 | -14.29 | $10.58 | 13406 |
| 2024-08-01 | -28.57 | $10.57 | 1628 |
| 2024-07-31 | -14.29 | $10.58 | 301000 |
| 2024-07-30 | -25.00 | $10.57 | 400300 |
| 2024-07-29 | -37.50 | $10.56 | 169947 |
| 2024-07-26 | -25.00 | $10.57 | 120447 |
| 2024-07-25 | -25.00 | $10.57 | 5834 |
| 2024-07-24 | 0.00 | $10.57 | 13025 |
| 2024-07-23 | 0.00 | $10.57 | 189619 |
| 2024-07-22 | -40.00 | $10.54 | 6805 |
| 2024-07-19 | 0.00 | $10.56 | 1216 |
| 2024-07-18 | -20.00 | $10.55 | 92484 |
| 2024-07-17 | 0.00 | $10.56 | 106 |
| 2024-07-16 | -16.67 | $10.55 | 7910 |
| 2024-07-15 | -16.67 | $10.55 | 103 |
| 2024-07-12 | -50.00 | $10.53 | 154754 |
| 2024-07-11 | -33.33 | $10.54 | 659 |
| 2024-07-10 | -16.67 | $10.55 | 933 |
| 2024-07-09 | -33.33 | $10.54 | 10449 |
| 2024-07-08 | -33.33 | $10.54 | 10014 |
| 2024-07-05 | -33.33 | $10.54 | 3821 |
| 2024-07-03 | -25.00 | $10.53 | 154605 |
| 2024-07-02 | -25.00 | $10.53 | 721827 |
| 2024-07-01 | -75.00 | $10.51 | 202313 |
| 2024-06-28 | -80.00 | $10.51 | 41300 |
| 2024-06-27 | -60.00 | $10.52 | 394000 |
| 2024-06-26 | -80.00 | $10.51 | 80100 |
| 2024-06-25 | -60.00 | $10.52 | — |
| 2024-06-24 | -37.50 | $10.52 | 1000 |
| 2024-06-21 | -37.50 | $10.52 | 418400 |
| 2024-06-20 | -50.00 | $10.51 | 154000 |
| 2024-06-18 | -50.00 | $10.51 | 6500 |
| 2024-06-17 | -62.50 | $10.50 | 8400 |
| 2024-06-14 | -50.00 | $10.51 | 14500 |
| 2024-06-13 | -50.00 | $10.51 | 44800 |
| 2024-06-12 | -37.50 | $10.52 | 25300 |
| 2024-06-11 | -22.22 | $10.53 | 500 |
| 2024-06-10 | -22.22 | $10.53 | 1300 |
| 2024-06-07 | -11.11 | $10.54 | 1400 |
| 2024-06-06 | -22.22 | $10.53 | 17800 |
| 2024-06-05 | -22.22 | $10.53 | 4700 |
| 2024-06-04 | -84.91 | $10.54 | 238700 |
| 2024-06-03 | -86.79 | $10.53 | 6800 |
| 2024-05-31 | -86.79 | $10.53 | 11200 |
| 2024-05-30 | -88.68 | $10.52 | 4200 |
| 2024-05-29 | -86.79 | $10.53 | 500 |
| 2024-05-28 | -88.68 | $10.52 | 27400 |
| 2024-05-24 | -98.11 | $10.47 | 8100 |
| 2024-05-23 | -86.79 | $10.53 | 3700 |
| 2024-05-22 | -90.57 | $10.51 | 55200 |
| 2024-05-21 | -88.68 | $10.52 | 1.3M |
| 2024-05-20 | -90.57 | $10.51 | 9600 |
| 2024-05-17 | -86.79 | $10.53 | 6900 |
| 2024-05-16 | -90.74 | $10.50 | 2500 |
| 2024-05-15 | -85.19 | $10.53 | 2700 |
| 2024-05-14 | -90.74 | $10.50 | 2700 |
| 2024-05-13 | -87.04 | $10.52 | 11700 |
| 2024-05-10 | -87.04 | $10.52 | 4100 |
| 2024-05-09 | -87.27 | $10.51 | 7700 |
| 2024-05-08 | -87.50 | $10.50 | 2300 |
| 2024-05-07 | -85.96 | $10.50 | 15400 |
| 2024-05-06 | -84.48 | $10.50 | 2300 |
| 2024-05-03 | -84.48 | $10.50 | — |
| 2024-05-02 | -84.48 | $10.50 | — |
| 2024-05-01 | -84.48 | $10.50 | 14200 |
| 2024-04-30 | -86.21 | $10.49 | 58500 |
| 2024-04-29 | -89.66 | $10.47 | 1900 |
| 2024-04-26 | -8.33 | $10.49 | — |
| 2024-04-25 | -8.33 | $10.49 | 93300 |
| 2024-04-24 | -25.00 | $10.47 | 80000 |
| 2024-04-23 | -25.00 | $10.47 | 104600 |
| 2024-04-22 | -33.33 | $10.46 | 9200 |
| 2024-04-19 | -41.67 | $10.45 | 22000 |
| 2024-04-18 | -25.00 | $10.47 | 50700 |
| 2024-04-17 | -25.00 | $10.47 | 39300 |
| 2024-04-16 | -25.00 | $10.47 | 3400 |
| 2024-04-15 | -38.46 | $10.45 | 1600 |
| 2024-04-12 | -38.46 | $10.45 | 3900 |
| 2024-04-11 | -38.46 | $10.45 | 111800 |
| 2024-04-10 | -53.85 | $10.43 | 41700 |
| 2024-04-09 | -61.54 | $10.42 | 34100 |
| 2024-04-08 | -53.85 | $10.43 | 5100 |
| 2024-04-05 | -61.54 | $10.42 | 51700 |
| 2024-04-04 | -53.85 | $10.43 | 133700 |
| 2024-04-03 | -7.14 | $10.49 | 400 |
| 2024-04-02 | -12.50 | $10.43 | 4800 |
| 2024-04-01 | -22.22 | $10.42 | 1600 |
| 2024-03-28 | -16.67 | $10.42 | 3000 |
| 2024-03-27 | -16.67 | $10.42 | 3700 |
| 2024-03-26 | -16.67 | $10.42 | 2800 |
| 2024-03-25 | -40.00 | $10.38 | 5900 |
| 2024-03-22 | -30.00 | $10.39 | 13200 |
| 2024-03-21 | -30.00 | $10.39 | 117400 |
| 2024-03-20 | -20.00 | $10.40 | 80500 |
| 2024-03-19 | -20.00 | $10.40 | 6900 |
| 2024-03-18 | -50.00 | $10.37 | 3900 |
| 2024-03-15 | -50.00 | $10.37 | 2000 |
| 2024-03-14 | -20.00 | $10.40 | 1700 |
| 2024-03-13 | -20.00 | $10.40 | 1800 |
| 2024-03-12 | -30.00 | $10.39 | 120800 |
| 2024-03-11 | -30.00 | $10.39 | 700 |
| 2024-03-08 | -14.29 | $10.38 | 1100 |
| 2024-03-07 | -14.29 | $10.38 | 47700 |
| 2024-03-06 | -42.86 | $10.36 | 50500 |
| 2024-03-05 | -28.57 | $10.37 | 332100 |
| 2024-03-04 | -57.14 | $10.35 | 150100 |
| 2024-03-01 | -100.00 | $10.32 | 72500 |
| 2024-02-29 | -42.86 | $10.36 | 347500 |
| 2024-02-28 | -100.00 | $10.32 | 268200 |
| 2024-02-27 | 0.00 | $10.39 | 49500 |
| 2024-02-26 | -37.50 | $10.36 | 8700 |
| 2024-02-23 | -12.50 | $10.38 | 6900 |
| 2024-02-22 | -25.00 | $10.37 | 18500 |
| 2024-02-21 | -25.00 | $10.37 | 500 |
| 2024-02-20 | -37.50 | $10.36 | 1100 |
| 2024-02-16 | -37.50 | $10.36 | 5000 |
| 2024-02-15 | -37.50 | $10.36 | — |
| 2024-02-14 | -37.50 | $10.36 | 900 |
| 2024-02-13 | -22.22 | $10.37 | 6800 |
| 2024-02-12 | 0.00 | $10.39 | 3000 |
| 2024-02-09 | 0.00 | $10.39 | 66700 |
| 2024-02-08 | -14.29 | $10.36 | 50300 |
| 2024-02-07 | -14.29 | $10.36 | 36000 |
| 2024-02-06 | 0.00 | $10.36 | — |
| 2024-02-05 | 0.00 | $10.36 | 1100 |
| 2024-02-02 | 0.00 | $10.35 | 5600 |
| 2024-02-01 | 0.00 | $10.35 | 158600 |
| 2024-01-31 | -40.00 | $10.33 | 108200 |
| 2024-01-30 | -16.67 | $10.34 | 2400 |
| 2024-01-29 | -12.50 | $10.34 | 129800 |
| 2024-01-26 | -37.50 | $10.32 | 50400 |
| 2024-01-25 | -50.00 | $10.31 | — |
| 2024-01-24 | -50.00 | $10.31 | 3800 |
| 2024-01-23 | -44.44 | $10.31 | 10000 |
| 2024-01-22 | -44.44 | $10.31 | 38200 |
| 2024-01-19 | 0.00 | $10.35 | 3300 |
| 2024-01-18 | -28.57 | $10.31 | 20000 |
| 2024-01-17 | -42.86 | $10.30 | 148900 |
| 2024-01-16 | -42.86 | $10.30 | 1200 |
| 2024-01-12 | -42.86 | $10.30 | — |
| 2024-01-11 | -42.86 | $10.30 | 10200 |
| 2024-01-10 | -28.57 | $10.31 | 15900 |
| 2024-01-09 | -42.86 | $10.30 | 100700 |
| 2024-01-08 | -33.33 | $10.30 | — |
| 2024-01-05 | -33.33 | $10.30 | — |
| 2024-01-04 | -33.33 | $10.30 | 23500 |
| 2024-01-03 | 0.00 | $10.30 | 11600 |
| 2024-01-02 | -25.00 | $10.29 | 77400 |
| 2023-12-29 | -66.67 | $10.27 | — |
| 2023-12-28 | -66.67 | $10.27 | 300 |
| 2023-12-27 | -66.67 | $10.27 | 19800 |
| 2023-12-26 | -66.67 | $10.27 | 800 |
| 2023-12-22 | -75.00 | $10.26 | — |
| 2023-12-21 | -75.00 | $10.26 | — |
| 2023-12-20 | -75.00 | $10.26 | 200 |
| 2023-12-19 | -60.00 | $10.26 | 1400 |
| 2023-12-18 | -40.00 | $10.27 | 2500 |
| 2023-12-15 | -40.00 | $10.27 | 105600 |
| 2023-12-14 | -40.00 | $10.27 | 75600 |
| 2023-12-13 | -20.00 | $10.28 | 14000 |
| 2023-12-12 | -20.00 | $10.28 | 600 |
| 2023-12-11 | -40.00 | $10.27 | 152900 |
| 2023-12-08 | -20.00 | $10.28 | 4300 |
| 2023-12-07 | -40.00 | $10.27 | 4600 |
| 2023-12-06 | -33.33 | $10.27 | 32500 |
| 2023-12-05 | -20.00 | $10.27 | 6700 |
| 2023-12-04 | -20.00 | $10.27 | 414400 |
| 2023-12-01 | -14.29 | $10.27 | 81800 |
| 2023-11-30 | 0.00 | $10.28 | 35700 |
| 2023-11-29 | -12.50 | $10.27 | 26300 |
| 2023-11-28 | -12.50 | $10.27 | 1200 |
| 2023-11-27 | -22.22 | $10.26 | 26800 |
| 2023-11-24 | -33.33 | $10.25 | — |
| 2023-11-22 | -33.33 | $10.25 | 18800 |
| 2023-11-21 | -33.33 | $10.25 | 165000 |
| 2023-11-20 | -33.33 | $10.25 | — |
| 2023-11-17 | -30.00 | $10.25 | 44200 |
| 2023-11-16 | -58.82 | $10.25 | 10900 |
| 2023-11-15 | -58.82 | $10.25 | 15300 |
| 2023-11-14 | -52.94 | $10.26 | 11500 |
| 2023-11-13 | -58.82 | $10.25 | 800 |
| 2023-11-10 | -64.71 | $10.24 | — |
| 2023-11-09 | -64.71 | $10.24 | 2000 |
| 2023-11-08 | -64.71 | $10.24 | 21900 |
| 2023-11-07 | -70.59 | $10.23 | 1100 |
| 2023-11-06 | -64.71 | $10.24 | 1300 |
| 2023-11-03 | -70.59 | $10.23 | 18400 |
| 2023-11-02 | -82.35 | $10.21 | 10000 |
| 2023-11-01 | -82.35 | $10.21 | 325900 |
| 2023-10-31 | -88.24 | $10.20 | 202500 |
| 2023-10-30 | -84.21 | $10.19 | 150600 |
| 2023-10-27 | -84.21 | $10.19 | 32900 |
| 2023-10-26 | -84.21 | $10.19 | 13300 |
| 2023-10-25 | -84.21 | $10.19 | 25800 |
| 2023-10-24 | -84.21 | $10.19 | 8100 |
| 2023-10-23 | -84.21 | $10.19 | 76800 |
| 2023-10-20 | -5.26 | $10.34 | 59100 |
| 2023-10-19 | -66.67 | $10.19 | 201800 |
| 2023-10-18 | 0.00 | $10.21 | 66700 |
| 2023-10-17 | 0.00 | $10.21 | 362800 |
| 2023-10-16 | -66.67 | $10.19 | 1200 |
| 2023-10-13 | -55.56 | $10.20 | 700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.29
2026-04-08
Close Price
$10.75
Vol: 5.8MAverage Directional Index - Detailed Analysis
Minimum
5.23
Average
46.35
Maximum
91.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-08 | 29.29 | $10.75 | 5.8M |
| 2026-04-07 | 28.55 | $10.51 | 86133 |
| 2026-04-06 | 27.83 | $10.64 | 38500 |
| 2026-04-02 | 27.08 | $11.09 | 19200 |
| 2026-04-01 | 26.70 | $11.44 | 66600 |
| 2026-03-31 | 25.62 | $11.54 | 80800 |
| 2026-03-30 | 26.49 | $11.53 | 66731 |
| 2026-03-27 | 27.47 | $11.50 | 56306 |
| 2026-03-26 | 28.47 | $11.39 | 15900 |
| 2026-03-25 | 26.60 | $11.51 | 3850 |
| 2026-03-24 | 27.94 | $11.48 | 4.6M |
| 2026-03-23 | 29.35 | $11.45 | 195318 |
| 2026-03-20 | 30.60 | $11.44 | 17000 |
| 2026-03-19 | 31.92 | $11.48 | 229422 |
| 2026-03-18 | 33.49 | $11.48 | 48900 |
| 2026-03-17 | 33.07 | $11.47 | 3300 |
| 2026-03-16 | 31.97 | $11.48 | 29210 |
| 2026-03-13 | 30.81 | $11.42 | 24400 |
| 2026-03-12 | 29.46 | $11.46 | 56700 |
| 2026-03-11 | 28.15 | $11.47 | 39007 |
| 2026-03-10 | 26.81 | $11.47 | 488229 |
| 2026-03-09 | 25.39 | $11.49 | 296800 |
| 2026-03-06 | 23.98 | $11.49 | 1.1M |
| 2026-03-05 | 22.49 | $11.46 | 13027 |
| 2026-03-04 | 20.59 | $11.47 | 3.2M |
| 2026-03-03 | 18.60 | $11.44 | 115624 |
| 2026-03-02 | 18.54 | $11.47 | 34800 |
| 2026-02-27 | 18.94 | $11.47 | 615 |
| 2026-02-26 | 18.42 | $11.46 | 175900 |
| 2026-02-25 | 17.87 | $11.45 | 643735 |
| 2026-02-24 | 17.58 | $11.45 | 2200 |
| 2026-02-23 | 17.29 | $11.43 | 13300 |
| 2026-02-20 | 17.12 | $11.43 | 901 |
| 2026-02-19 | 16.95 | $11.43 | 847 |
| 2026-02-18 | 16.76 | $11.43 | 232427 |
| 2026-02-17 | 16.85 | $11.45 | 11529 |
| 2026-02-13 | 16.53 | $11.44 | 23600 |
| 2026-02-12 | 16.33 | $11.46 | 320 |
| 2026-02-11 | 15.69 | $11.45 | 196835 |
| 2026-02-10 | 15.01 | $11.45 | 3008 |
| 2026-02-09 | 14.98 | $11.45 | 918 |
| 2026-02-06 | 14.95 | $11.44 | 103900 |
| 2026-02-05 | 15.41 | $11.44 | 17708 |
| 2026-02-04 | 16.07 | $11.41 | 4440 |
| 2026-02-03 | 16.48 | $11.42 | 18100 |
| 2026-02-02 | 16.91 | $11.40 | 203933 |
| 2026-01-30 | 16.71 | $11.38 | 6300 |
| 2026-01-29 | 16.26 | $11.38 | 3400 |
| 2026-01-28 | 15.78 | $11.39 | 62601 |
| 2026-01-27 | 15.42 | $11.36 | 48748 |
| 2026-01-26 | 15.03 | $11.40 | 13 |
| 2026-01-23 | 15.41 | $11.40 | 2400 |
| 2026-01-22 | 15.80 | $11.41 | 105 |
| 2026-01-21 | 16.49 | $11.39 | 31100 |
| 2026-01-20 | 17.22 | $11.38 | 300 |
| 2026-01-16 | 17.99 | $11.41 | 1000 |
| 2026-01-15 | 18.42 | $11.41 | 31825 |
| 2026-01-14 | 18.88 | $11.39 | 901300 |
| 2026-01-13 | 19.68 | $11.39 | 1000 |
| 2026-01-12 | 20.33 | $11.40 | 2200 |
| 2026-01-09 | 20.84 | $11.41 | 100635 |
| 2026-01-08 | 21.38 | $11.38 | 1429 |
| 2026-01-07 | 21.95 | $11.38 | 1.0M |
| 2026-01-06 | 22.54 | $11.39 | 7910 |
| 2026-01-05 | 23.01 | $11.43 | 2515 |
| 2026-01-02 | 22.81 | $11.40 | 2515 |
| 2025-12-31 | 22.60 | $11.38 | 25214 |
| 2025-12-30 | 22.01 | $11.39 | 25214 |
| 2025-12-29 | 21.39 | $11.38 | 56928 |
| 2025-12-26 | 20.74 | $11.38 | 500 |
| 2025-12-24 | 20.52 | $11.38 | 700 |
| 2025-12-23 | 19.74 | $11.39 | 400 |
| 2025-12-22 | 18.74 | $11.36 | 112 |
| 2025-12-19 | 17.94 | $11.37 | 205 |
| 2025-12-18 | 16.92 | $11.38 | 615923 |
| 2025-12-17 | 15.84 | $11.35 | 180930 |
| 2025-12-16 | 15.16 | $11.34 | 1205 |
| 2025-12-15 | 14.55 | $11.30 | 36603 |
| 2025-12-12 | 13.90 | $11.33 | 14302 |
| 2025-12-11 | 12.88 | $11.32 | 6700 |
| 2025-12-10 | 11.89 | $11.35 | 8204 |
| 2025-12-09 | 10.68 | $11.34 | 1206 |
| 2025-12-08 | 11.05 | $11.31 | 25500 |
| 2025-12-05 | 11.28 | $11.30 | 4500 |
| 2025-12-04 | 11.34 | $11.31 | 1100 |
| 2025-12-03 | 11.56 | $11.31 | 556800 |
| 2025-12-02 | 11.79 | $11.30 | 39 |
| 2025-12-01 | 11.85 | $11.30 | 51325 |
| 2025-11-28 | 11.91 | $11.33 | — |
| 2025-11-26 | 12.11 | $11.33 | 73900 |
| 2025-11-25 | 12.31 | $11.33 | 3900 |
| 2025-11-24 | 12.33 | $11.33 | 114 |
| 2025-11-21 | 12.36 | $11.33 | 8400 |
| 2025-11-20 | 12.39 | $11.34 | 1117 |
| 2025-11-19 | 12.41 | $11.32 | 649 |
| 2025-11-18 | 12.71 | $11.32 | 649 |
| 2025-11-17 | 13.01 | $11.28 | 112 |
| 2025-11-14 | 13.50 | $11.32 | 4003 |
| 2025-11-13 | 13.80 | $11.32 | 25500 |
| 2025-11-12 | 14.11 | $11.35 | 1224 |
| 2025-11-11 | 13.92 | $11.31 | — |
| 2025-11-10 | 14.29 | $11.31 | 32 |
| 2025-11-07 | 14.67 | $11.31 | 5238 |
| 2025-11-06 | 15.07 | $11.30 | — |
| 2025-11-05 | 15.63 | $11.30 | 73 |
| 2025-11-04 | 16.22 | $11.30 | 27200 |
| 2025-11-03 | 16.84 | $11.32 | — |
| 2025-10-31 | 17.21 | $11.32 | 334 |
| 2025-10-30 | 17.61 | $11.32 | 56 |
| 2025-10-29 | 18.02 | $11.32 | 11644 |
| 2025-10-28 | 18.46 | $11.28 | 125 |
| 2025-10-27 | 19.35 | $11.35 | — |
| 2025-10-24 | 19.34 | $11.35 | 649 |
| 2025-10-23 | 19.34 | $11.35 | 649 |
| 2025-10-22 | 19.33 | $11.31 | 1722 |
| 2025-10-21 | 19.72 | $11.32 | 747 |
| 2025-10-20 | 20.00 | $11.32 | 56500 |
| 2025-10-17 | 20.30 | $11.32 | 345 |
| 2025-10-16 | 20.90 | $11.28 | 10340 |
| 2025-10-15 | 21.75 | $11.30 | 2500 |
| 2025-10-14 | 22.28 | $11.31 | 78826 |
| 2025-10-13 | 22.83 | $11.30 | 7000 |
| 2025-10-10 | 23.51 | $11.30 | 176000 |
| 2025-10-09 | 23.87 | $11.27 | 1100 |
| 2025-10-08 | 25.06 | $11.35 | — |
| 2025-10-07 | 25.17 | $11.35 | — |
| 2025-10-06 | 25.29 | $11.35 | 400 |
| 2025-10-03 | 25.42 | $11.35 | 59100 |
| 2025-10-02 | 25.55 | $11.24 | 105 |
| 2025-10-01 | 26.83 | $11.24 | 2800 |
| 2025-09-30 | 28.18 | $11.34 | 400 |
| 2025-09-29 | 29.59 | $11.39 | — |
| 2025-09-26 | 28.20 | $11.39 | — |
| 2025-09-25 | 26.73 | $11.39 | — |
| 2025-09-24 | 25.19 | $11.39 | 25 |
| 2025-09-23 | 23.57 | $11.39 | 1800 |
| 2025-09-22 | 21.86 | $11.23 | 1044 |
| 2025-09-19 | 22.17 | $11.21 | 790 |
| 2025-09-18 | 23.03 | $11.21 | 800 |
| 2025-09-17 | 23.94 | $11.19 | 131 |
| 2025-09-16 | 24.90 | $11.24 | — |
| 2025-09-15 | 24.47 | $11.24 | — |
| 2025-09-12 | 24.02 | $11.24 | 327 |
| 2025-09-11 | 23.55 | $11.24 | 328 |
| 2025-09-10 | 23.05 | $11.23 | — |
| 2025-09-09 | 22.78 | $11.23 | 3 |
| 2025-09-08 | 22.49 | $11.23 | 139900 |
| 2025-09-05 | 22.19 | $11.22 | — |
| 2025-09-04 | 22.13 | $11.22 | — |
| 2025-09-03 | 22.06 | $11.22 | 3234 |
| 2025-09-02 | 21.98 | $11.22 | 51800 |
| 2025-08-29 | 21.91 | $11.22 | 200 |
| 2025-08-28 | 21.83 | $11.21 | 1200 |
| 2025-08-27 | 21.96 | $11.20 | — |
| 2025-08-26 | 22.32 | $11.20 | 8 |
| 2025-08-25 | 22.71 | $11.20 | 723 |
| 2025-08-22 | 23.11 | $11.19 | 1408 |
| 2025-08-21 | 23.75 | $11.20 | 2800 |
| 2025-08-20 | 24.15 | $11.17 | 207747 |
| 2025-08-19 | 24.56 | $11.19 | 77706 |
| 2025-08-18 | 24.42 | $11.20 | 35 |
| 2025-08-15 | 24.45 | $11.20 | 3017 |
| 2025-08-14 | 24.48 | $11.20 | 200041 |
| 2025-08-13 | 24.52 | $11.19 | 86421 |
| 2025-08-12 | 24.72 | $11.20 | 15100 |
| 2025-08-11 | 24.67 | $11.19 | 400 |
| 2025-08-08 | 24.62 | $11.18 | — |
| 2025-08-07 | 24.88 | $11.18 | 318424 |
| 2025-08-06 | 25.16 | $11.18 | 13511 |
| 2025-08-05 | 25.21 | $11.20 | — |
| 2025-08-04 | 24.46 | $11.20 | 29 |
| 2025-08-01 | 23.68 | $11.20 | 50737 |
| 2025-07-31 | 22.85 | $11.18 | 51000 |
| 2025-07-30 | 22.22 | $11.16 | — |
| 2025-07-29 | 21.82 | $11.16 | 514 |
| 2025-07-28 | 21.40 | $11.16 | 176217 |
| 2025-07-25 | 20.96 | $11.17 | 2700 |
| 2025-07-24 | 20.50 | $11.13 | 100702 |
| 2025-07-23 | 20.39 | $11.13 | 38104 |
| 2025-07-22 | 20.42 | $11.13 | 101341 |
| 2025-07-21 | 20.44 | $11.11 | 2.2M |
| 2025-07-18 | 20.47 | $11.14 | 1.5M |
| 2025-07-17 | 19.67 | $11.15 | 6600 |
| 2025-07-16 | 18.83 | $11.13 | 2.7M |
| 2025-07-15 | 17.94 | $11.07 | 172300 |
| 2025-07-14 | 17.99 | $11.07 | 102018 |
| 2025-07-11 | 18.05 | $11.06 | 5033 |
| 2025-07-10 | 18.11 | $11.06 | 685300 |
| 2025-07-09 | 18.94 | $11.07 | 62700 |
| 2025-07-08 | 19.39 | $11.08 | 32600 |
| 2025-07-07 | 20.25 | $11.07 | 11649 |
| 2025-07-03 | 21.15 | $11.06 | 200512 |
| 2025-07-02 | 22.24 | $11.08 | 204200 |
| 2025-07-01 | 23.37 | $11.11 | 2110 |
| 2025-06-30 | 23.48 | $11.10 | 180621 |
| 2025-06-27 | 23.59 | $11.10 | 198900 |
| 2025-06-26 | 23.86 | $11.10 | 124721 |
| 2025-06-25 | 24.15 | $11.06 | 15508 |
| 2025-06-24 | 24.78 | $11.10 | 1000 |
| 2025-06-23 | 25.22 | $11.10 | 2 |
| 2025-06-20 | 24.68 | $11.10 | 103 |
| 2025-06-18 | 24.12 | $11.08 | 8729 |
| 2025-06-17 | 23.79 | $11.07 | 497214 |
| 2025-06-16 | 23.59 | $11.06 | 11500 |
| 2025-06-13 | 23.53 | $11.05 | 8208 |
| 2025-06-12 | 23.62 | $11.09 | 8208 |
| 2025-06-11 | 23.47 | $11.06 | 3618 |
| 2025-06-10 | 23.78 | $11.07 | — |
| 2025-06-09 | 23.86 | $11.08 | 19648 |
| 2025-06-06 | 23.95 | $11.10 | 600 |
| 2025-06-05 | 23.26 | $11.11 | 278300 |
| 2025-06-04 | 22.53 | $11.05 | 13400 |
| 2025-06-03 | 22.33 | $11.05 | 28800 |
| 2025-06-02 | 22.12 | $11.05 | 119 |
| 2025-05-30 | 22.41 | $11.04 | 55500 |
| 2025-05-29 | 22.71 | $11.04 | 519 |
| 2025-05-28 | 23.40 | $11.04 | 11300 |
| 2025-05-27 | 24.13 | $11.04 | 121 |
| 2025-05-23 | 24.90 | $11.04 | 935 |
| 2025-05-22 | 25.70 | $11.04 | 167500 |
| 2025-05-21 | 26.72 | $11.04 | 200 |
| 2025-05-20 | 27.80 | $11.04 | 200 |
| 2025-05-19 | 28.93 | $11.04 | 105 |
| 2025-05-16 | 30.11 | $11.04 | 137 |
| 2025-05-15 | 31.37 | $11.05 | 233 |
| 2025-05-14 | 32.68 | $11.05 | 6800 |
| 2025-05-13 | 34.07 | $11.06 | 189226 |
| 2025-05-12 | 35.07 | $11.07 | 1800 |
| 2025-05-09 | 36.38 | $11.04 | 1700 |
| 2025-05-08 | 37.74 | $11.05 | 23630 |
| 2025-05-07 | 38.55 | $11.05 | 114030 |
| 2025-05-06 | 39.40 | $11.08 | 1009 |
| 2025-05-05 | 40.30 | $11.07 | 252800 |
| 2025-05-02 | 40.76 | $11.11 | 2400 |
| 2025-05-01 | 40.51 | $11.07 | 321241 |
| 2025-04-30 | 40.85 | $11.06 | 351900 |
| 2025-04-29 | 41.01 | $11.06 | 228 |
| 2025-04-28 | 41.27 | $11.06 | 20212 |
| 2025-04-25 | 41.54 | $11.03 | 73300 |
| 2025-04-24 | 42.02 | $11.00 | 16710 |
| 2025-04-23 | 42.52 | $10.96 | 7742 |
| 2025-04-22 | 43.93 | $10.96 | 260 |
| 2025-04-21 | 45.23 | $10.96 | 203 |
| 2025-04-17 | 46.60 | $10.96 | 9856 |
| 2025-04-16 | 48.04 | $10.99 | 230248 |
| 2025-04-15 | 49.55 | $10.99 | — |
| 2025-04-14 | 50.45 | $10.99 | 13500 |
| 2025-04-11 | 51.40 | $10.98 | 255500 |
| 2025-04-10 | 52.40 | $11.00 | — |
| 2025-04-09 | 53.11 | $11.00 | 1739 |
| 2025-04-08 | 53.85 | $11.03 | 600 |
| 2025-04-07 | 53.71 | $10.94 | 205420 |
| 2025-04-04 | 53.94 | $10.94 | 2400 |
| 2025-04-03 | 54.26 | $10.96 | 1000 |
| 2025-04-02 | 54.39 | $10.93 | 6503 |
| 2025-04-01 | 55.28 | $10.88 | 4300 |
| 2025-03-31 | 57.13 | $10.99 | 7200 |
| 2025-03-28 | 57.22 | $10.99 | 3249 |
| 2025-03-27 | 57.31 | $10.95 | — |
| 2025-03-26 | 57.91 | $10.95 | 2320 |
| 2025-03-25 | 58.54 | $10.93 | 33824 |
| 2025-03-24 | 59.21 | $10.91 | 155 |
| 2025-03-21 | 60.55 | $10.91 | 320 |
| 2025-03-20 | 61.97 | $10.91 | — |
| 2025-03-19 | 62.19 | $10.91 | 4 |
| 2025-03-18 | 62.41 | $10.91 | 4939 |
| 2025-03-17 | 62.65 | $10.90 | 16400 |
| 2025-03-14 | 63.02 | $10.90 | — |
| 2025-03-13 | 62.96 | $10.90 | 6401 |
| 2025-03-12 | 62.90 | $10.89 | 700 |
| 2025-03-11 | 62.84 | $10.89 | 1613 |
| 2025-03-10 | 62.77 | $10.90 | 1333 |
| 2025-03-07 | 62.70 | $10.89 | 4000 |
| 2025-03-06 | 62.70 | $10.91 | 921 |
| 2025-03-05 | 62.71 | $10.91 | 103239 |
| 2025-03-04 | 62.72 | $10.89 | 153300 |
| 2025-03-03 | 62.81 | $10.90 | 4200 |
| 2025-02-28 | 61.83 | $10.89 | 1100 |
| 2025-02-27 | 60.83 | $10.88 | 17300 |
| 2025-02-26 | 59.82 | $10.93 | 6100 |
| 2025-02-25 | 58.77 | $10.87 | 600 |
| 2025-02-24 | 57.96 | $10.87 | 1928 |
| 2025-02-21 | 57.11 | $10.87 | 5900 |
| 2025-02-20 | 56.59 | $10.86 | 1320 |
| 2025-02-19 | 56.14 | $10.86 | 1439 |
| 2025-02-18 | 55.67 | $10.87 | 1645 |
| 2025-02-14 | 55.17 | $10.86 | 4115 |
| 2025-02-13 | 54.74 | $10.86 | 2133 |
| 2025-02-12 | 54.39 | $10.86 | 6145 |
| 2025-02-11 | 54.02 | $10.86 | 642500 |
| 2025-02-10 | 53.62 | $10.85 | 33600 |
| 2025-02-07 | 53.21 | $10.85 | 1038 |
| 2025-02-06 | 53.06 | $10.81 | 632200 |
| 2025-02-05 | 52.90 | $10.82 | 3600 |
| 2025-02-04 | 53.06 | $10.81 | — |
| 2025-02-03 | 53.50 | $10.81 | 1700 |
| 2025-01-31 | 53.96 | $10.82 | 611 |
| 2025-01-30 | 54.45 | $10.82 | 10400 |
| 2025-01-29 | 54.96 | $10.82 | 4833 |
| 2025-01-28 | 55.50 | $10.82 | 1500 |
| 2025-01-27 | 56.06 | $10.82 | 517 |
| 2025-01-24 | 56.05 | $10.81 | 22722 |
| 2025-01-23 | 56.04 | $10.81 | 10726 |
| 2025-01-22 | 56.03 | $10.81 | 2700 |
| 2025-01-21 | 56.88 | $10.82 | 8000 |
| 2025-01-17 | 58.28 | $10.80 | — |
| 2025-01-16 | 58.99 | $10.80 | 2900 |
| 2025-01-15 | 59.75 | $10.80 | 1316 |
| 2025-01-14 | 60.15 | $10.79 | 13300 |
| 2025-01-13 | 60.57 | $10.80 | 26100 |
| 2025-01-10 | 61.01 | $10.80 | 1345 |
| 2025-01-08 | 61.11 | $10.79 | 154400 |
| 2025-01-07 | 61.20 | $10.78 | 4416 |
| 2025-01-06 | 61.51 | $10.77 | 28239 |
| 2025-01-03 | 61.82 | $10.77 | 300 |
| 2025-01-02 | 62.49 | $10.77 | 4130 |
| 2024-12-31 | 63.19 | $10.77 | 27800 |
| 2024-12-30 | 63.92 | $10.76 | 400 |
| 2024-12-27 | 64.81 | $10.76 | 900 |
| 2024-12-26 | 65.75 | $10.76 | 2500 |
| 2024-12-24 | 66.73 | $10.77 | — |
| 2024-12-23 | 67.16 | $10.78 | 2800 |
| 2024-12-20 | 67.62 | $10.76 | 79820 |
| 2024-12-19 | 68.10 | $10.76 | 1400 |
| 2024-12-18 | 68.01 | $10.76 | 23700 |
| 2024-12-17 | 67.92 | $10.76 | 16014 |
| 2024-12-16 | 67.82 | $10.76 | 66800 |
| 2024-12-13 | 67.87 | $10.75 | 8721 |
| 2024-12-12 | 68.05 | $10.75 | 5600 |
| 2024-12-11 | 68.24 | $10.76 | 5000 |
| 2024-12-10 | 68.56 | $10.76 | 8100 |
| 2024-12-09 | 68.90 | $10.75 | 3013 |
| 2024-12-06 | 69.32 | $10.74 | 629 |
| 2024-12-05 | 69.82 | $10.73 | 1029 |
| 2024-12-04 | 70.40 | $10.73 | 137535 |
| 2024-12-03 | 71.02 | $10.74 | 316 |
| 2024-12-02 | 71.45 | $10.74 | 38330 |
| 2024-11-29 | 71.90 | $10.75 | — |
| 2024-11-27 | 72.15 | $10.75 | 5300 |
| 2024-11-26 | 72.42 | $10.73 | 3000 |
| 2024-11-25 | 72.74 | $10.73 | 8314 |
| 2024-11-22 | 73.12 | $10.72 | 12600 |
| 2024-11-21 | 73.56 | $10.71 | 41500 |
| 2024-11-20 | 74.03 | $10.76 | 7700 |
| 2024-11-19 | 73.56 | $10.76 | 22131 |
| 2024-11-18 | 73.08 | $10.70 | — |
| 2024-11-15 | 72.69 | $10.70 | 214 |
| 2024-11-14 | 72.28 | $10.71 | 8735 |
| 2024-11-13 | 71.84 | $10.71 | 25300 |
| 2024-11-12 | 71.39 | $10.70 | — |
| 2024-11-11 | 70.93 | $10.70 | 288000 |
| 2024-11-08 | 70.44 | $10.70 | 4639 |
| 2024-11-07 | 69.93 | $10.70 | 54900 |
| 2024-11-06 | 69.39 | $10.69 | 34600 |
| 2024-11-05 | 69.01 | $10.69 | 16100 |
| 2024-11-04 | 68.11 | $10.70 | 80648 |
| 2024-11-01 | 67.22 | $10.68 | 13600 |
| 2024-10-31 | 66.31 | $10.68 | 713 |
| 2024-10-30 | 65.37 | $10.68 | 64700 |
| 2024-10-29 | 64.37 | $10.68 | 11021 |
| 2024-10-28 | 63.33 | $10.69 | 52100 |
| 2024-10-25 | 62.23 | $10.68 | 2700 |
| 2024-10-24 | 60.93 | $10.69 | 2500 |
| 2024-10-23 | 59.62 | $10.67 | 16800 |
| 2024-10-22 | 58.37 | $10.67 | 700 |
| 2024-10-21 | 57.06 | $10.67 | 5800 |
| 2024-10-18 | 55.70 | $10.86 | 8100 |
| 2024-10-17 | 54.27 | $10.69 | 4734 |
| 2024-10-16 | 52.76 | $10.66 | 1300 |
| 2024-10-15 | 52.22 | $10.67 | 35106 |
| 2024-10-14 | 51.65 | $10.67 | 1009 |
| 2024-10-11 | 51.04 | $10.66 | 2629 |
| 2024-10-10 | 50.51 | $10.66 | 3400 |
| 2024-10-09 | 49.95 | $10.66 | 21700 |
| 2024-10-08 | 49.35 | $10.66 | 2200 |
| 2024-10-07 | 48.73 | $10.75 | 5500 |
| 2024-10-04 | 48.31 | $10.69 | 2300 |
| 2024-10-03 | 47.07 | $10.82 | 206 |
| 2024-10-02 | 46.71 | $10.72 | 149 |
| 2024-10-01 | 47.67 | $10.68 | 500 |
| 2024-09-30 | 48.68 | $10.66 | 8200 |
| 2024-09-27 | 50.15 | $10.69 | — |
| 2024-09-26 | 50.52 | $10.69 | 4500 |
| 2024-09-25 | 50.91 | $10.67 | 932600 |
| 2024-09-24 | 51.69 | $10.67 | 134012 |
| 2024-09-23 | 52.52 | $10.68 | 136 |
| 2024-09-20 | 51.92 | $10.66 | 10739 |
| 2024-09-19 | 51.28 | $10.66 | 839 |
| 2024-09-18 | 50.88 | $10.66 | 1900 |
| 2024-09-17 | 50.46 | $10.65 | 104230 |
| 2024-09-16 | 50.16 | $10.65 | 55001 |
| 2024-09-13 | 49.85 | $10.64 | 31246 |
| 2024-09-12 | 49.52 | $10.63 | — |
| 2024-09-11 | 49.32 | $10.63 | 57000 |
| 2024-09-10 | 49.11 | $10.63 | 591800 |
| 2024-09-09 | 48.88 | $10.62 | 55800 |
| 2024-09-06 | 48.65 | $10.63 | 15100 |
| 2024-09-05 | 47.97 | $10.62 | 14400 |
| 2024-09-04 | 47.26 | $10.62 | 8900 |
| 2024-09-03 | 46.72 | $10.62 | 7400 |
| 2024-08-30 | 46.16 | $10.63 | 400 |
| 2024-08-29 | 45.56 | $10.62 | 600 |
| 2024-08-28 | 45.16 | $10.61 | 5100 |
| 2024-08-27 | 44.74 | $10.61 | 83110 |
| 2024-08-26 | 44.54 | $10.60 | 1.6M |
| 2024-08-23 | 44.47 | $10.60 | 782641 |
| 2024-08-22 | 44.39 | $10.60 | 111200 |
| 2024-08-21 | 44.45 | $10.61 | 54000 |
| 2024-08-20 | 44.50 | $10.61 | 430827 |
| 2024-08-19 | 45.36 | $10.59 | 618 |
| 2024-08-16 | 46.69 | $10.60 | 607 |
| 2024-08-15 | 48.10 | $10.60 | 10723 |
| 2024-08-14 | 49.57 | $10.60 | 102739 |
| 2024-08-13 | 50.81 | $10.61 | 1133 |
| 2024-08-12 | 51.76 | $10.61 | 4630 |
| 2024-08-09 | 52.77 | $10.62 | 114 |
| 2024-08-08 | 53.12 | $10.60 | 111 |
| 2024-08-07 | 53.79 | $10.59 | 217 |
| 2024-08-06 | 54.66 | $10.61 | 400 |
| 2024-08-05 | 54.77 | $10.61 | 51649 |
| 2024-08-02 | 54.87 | $10.58 | 13406 |
| 2024-08-01 | 55.44 | $10.57 | 1628 |
| 2024-07-31 | 55.57 | $10.58 | 301000 |
| 2024-07-30 | 55.86 | $10.57 | 400300 |
| 2024-07-29 | 56.16 | $10.56 | 169947 |
| 2024-07-26 | 56.49 | $10.57 | 120447 |
| 2024-07-25 | 56.97 | $10.57 | 5834 |
| 2024-07-24 | 57.48 | $10.57 | 13025 |
| 2024-07-23 | 58.33 | $10.57 | 189619 |
| 2024-07-22 | 59.22 | $10.54 | 6805 |
| 2024-07-19 | 60.32 | $10.56 | 1216 |
| 2024-07-18 | 61.10 | $10.55 | 92484 |
| 2024-07-17 | 61.91 | $10.56 | 106 |
| 2024-07-16 | 62.39 | $10.55 | 7910 |
| 2024-07-15 | 62.88 | $10.55 | 103 |
| 2024-07-12 | 63.03 | $10.53 | 154754 |
| 2024-07-11 | 63.27 | $10.54 | 659 |
| 2024-07-10 | 63.54 | $10.55 | 933 |
| 2024-07-09 | 63.81 | $10.54 | 10449 |
| 2024-07-08 | 64.10 | $10.54 | 10014 |
| 2024-07-05 | 64.49 | $10.54 | 3821 |
| 2024-07-03 | 64.23 | $10.53 | 154605 |
| 2024-07-02 | 64.08 | $10.53 | 721827 |
| 2024-07-01 | 64.00 | $10.51 | 202313 |
| 2024-06-28 | 64.00 | $10.51 | 41300 |
| 2024-06-27 | 63.99 | $10.52 | 394000 |
| 2024-06-26 | 63.98 | $10.51 | 80100 |
| 2024-06-25 | 63.97 | $10.52 | — |
| 2024-06-24 | 63.97 | $10.52 | 1000 |
| 2024-06-21 | 63.96 | $10.52 | 418400 |
| 2024-06-20 | 64.07 | $10.51 | 154000 |
| 2024-06-18 | 64.19 | $10.51 | 6500 |
| 2024-06-17 | 64.32 | $10.50 | 8400 |
| 2024-06-14 | 64.45 | $10.51 | 14500 |
| 2024-06-13 | 64.59 | $10.51 | 44800 |
| 2024-06-12 | 64.73 | $10.52 | 25300 |
| 2024-06-11 | 64.68 | $10.53 | 500 |
| 2024-06-10 | 64.62 | $10.53 | 1300 |
| 2024-06-07 | 64.37 | $10.54 | 1400 |
| 2024-06-06 | 64.09 | $10.53 | 17800 |
| 2024-06-05 | 63.81 | $10.53 | 4700 |
| 2024-06-04 | 63.54 | $10.54 | 238700 |
| 2024-06-03 | 63.26 | $10.53 | 6800 |
| 2024-05-31 | 62.99 | $10.53 | 11200 |
| 2024-05-30 | 62.55 | $10.52 | 4200 |
| 2024-05-29 | 62.14 | $10.53 | 500 |
| 2024-05-28 | 61.71 | $10.52 | 27400 |
| 2024-05-24 | 61.29 | $10.47 | 8100 |
| 2024-05-23 | 60.84 | $10.53 | 3700 |
| 2024-05-22 | 59.82 | $10.51 | 55200 |
| 2024-05-21 | 58.75 | $10.52 | 1.3M |
| 2024-05-20 | 57.63 | $10.51 | 9600 |
| 2024-05-17 | 56.48 | $10.53 | 6900 |
| 2024-05-16 | 55.28 | $10.50 | 2500 |
| 2024-05-15 | 54.09 | $10.53 | 2700 |
| 2024-05-14 | 52.83 | $10.50 | 2700 |
| 2024-05-13 | 51.55 | $10.52 | 11700 |
| 2024-05-10 | 49.63 | $10.52 | 4100 |
| 2024-05-09 | 47.60 | $10.51 | 7700 |
| 2024-05-08 | 45.48 | $10.50 | 2300 |
| 2024-05-07 | 43.25 | $10.50 | 15400 |
| 2024-05-06 | 40.91 | $10.50 | 2300 |
| 2024-05-03 | 38.92 | $10.50 | — |
| 2024-05-02 | 36.92 | $10.50 | — |
| 2024-05-01 | 34.82 | $10.50 | 14200 |
| 2024-04-30 | 32.61 | $10.49 | 58500 |
| 2024-04-29 | 30.30 | $10.47 | 1900 |
| 2024-04-26 | 27.86 | $10.49 | — |
| 2024-04-25 | 27.98 | $10.49 | 93300 |
| 2024-04-24 | 28.10 | $10.47 | 80000 |
| 2024-04-23 | 28.56 | $10.47 | 104600 |
| 2024-04-22 | 29.04 | $10.46 | 9200 |
| 2024-04-19 | 29.72 | $10.45 | 22000 |
| 2024-04-18 | 30.43 | $10.47 | 50700 |
| 2024-04-17 | 30.71 | $10.47 | 39300 |
| 2024-04-16 | 31.15 | $10.47 | 3400 |
| 2024-04-15 | 31.62 | $10.45 | 1600 |
| 2024-04-12 | 32.41 | $10.45 | 3900 |
| 2024-04-11 | 33.24 | $10.45 | 111800 |
| 2024-04-10 | 34.44 | $10.43 | 41700 |
| 2024-04-09 | 35.86 | $10.42 | 34100 |
| 2024-04-08 | 37.35 | $10.43 | 5100 |
| 2024-04-05 | 39.08 | $10.42 | 51700 |
| 2024-04-04 | 40.73 | $10.43 | 133700 |
| 2024-04-03 | 42.46 | $10.49 | 400 |
| 2024-04-02 | 42.84 | $10.43 | 4800 |
| 2024-04-01 | 44.33 | $10.42 | 1600 |
| 2024-03-28 | 46.10 | $10.42 | 3000 |
| 2024-03-27 | 47.97 | $10.42 | 3700 |
| 2024-03-26 | 49.11 | $10.42 | 2800 |
| 2024-03-25 | 50.32 | $10.38 | 5900 |
| 2024-03-22 | 51.95 | $10.39 | 13200 |
| 2024-03-21 | 53.38 | $10.39 | 117400 |
| 2024-03-20 | 55.26 | $10.40 | 80500 |
| 2024-03-19 | 56.95 | $10.40 | 6900 |
| 2024-03-18 | 58.72 | $10.37 | 3900 |
| 2024-03-15 | 60.77 | $10.37 | 2000 |
| 2024-03-14 | 62.93 | $10.40 | 1700 |
| 2024-03-13 | 64.34 | $10.40 | 1800 |
| 2024-03-12 | 65.82 | $10.39 | 120800 |
| 2024-03-11 | 67.38 | $10.39 | 700 |
| 2024-03-08 | 68.74 | $10.38 | 1100 |
| 2024-03-07 | 70.72 | $10.38 | 47700 |
| 2024-03-06 | 72.81 | $10.36 | 50500 |
| 2024-03-05 | 75.16 | $10.37 | 332100 |
| 2024-03-04 | 77.64 | $10.35 | 150100 |
| 2024-03-01 | 80.57 | $10.32 | 72500 |
| 2024-02-29 | 83.65 | $10.36 | 347500 |
| 2024-02-28 | 86.07 | $10.32 | 268200 |
| 2024-02-27 | 88.61 | $10.39 | 49500 |
| 2024-02-26 | 89.12 | $10.36 | 8700 |
| 2024-02-23 | 89.70 | $10.38 | 6900 |
| 2024-02-22 | 89.86 | $10.37 | 18500 |
| 2024-02-21 | 90.05 | $10.37 | 500 |
| 2024-02-20 | 90.25 | $10.36 | 1100 |
| 2024-02-16 | 90.50 | $10.36 | 5000 |
| 2024-02-15 | 90.77 | $10.36 | — |
| 2024-02-14 | 91.04 | $10.36 | 900 |
| 2024-02-13 | 91.33 | $10.37 | 6800 |
| 2024-02-12 | 91.64 | $10.39 | 3000 |
| 2024-02-09 | 91.59 | $10.39 | 66700 |
| 2024-02-08 | 91.54 | $10.36 | 50300 |
| 2024-02-07 | 91.54 | $10.36 | 36000 |
| 2024-02-06 | 91.53 | $10.36 | — |
| 2024-02-05 | 91.53 | $10.36 | 1100 |
| 2024-02-02 | 91.52 | $10.35 | 5600 |
| 2024-02-01 | 91.53 | $10.35 | 158600 |
| 2024-01-31 | 91.53 | $10.33 | 108200 |
| 2024-01-30 | 91.54 | $10.34 | 2400 |
| 2024-01-29 | 91.56 | $10.34 | 129800 |
| 2024-01-26 | 91.58 | $10.32 | 50400 |
| 2024-01-25 | 91.63 | $10.31 | — |
| 2024-01-24 | 91.69 | $10.31 | 3800 |
| 2024-01-23 | 91.76 | $10.31 | 10000 |
| 2024-01-22 | 91.83 | $10.31 | 38200 |
| 2024-01-19 | 91.90 | $10.35 | 3300 |
| 2024-01-18 | 91.76 | $10.31 | 20000 |
| 2024-01-17 | 91.64 | $10.30 | 148900 |
| 2024-01-16 | 91.52 | $10.30 | 1200 |
| 2024-01-12 | 91.40 | $10.30 | — |
| 2024-01-11 | 91.27 | $10.30 | 10200 |
| 2024-01-10 | 91.13 | $10.31 | 15900 |
| 2024-01-09 | 90.99 | $10.30 | 100700 |
| 2024-01-08 | 90.84 | $10.30 | — |
| 2024-01-05 | 90.71 | $10.30 | — |
| 2024-01-04 | 90.56 | $10.30 | 23500 |
| 2024-01-03 | 90.40 | $10.30 | 11600 |
| 2024-01-02 | 90.25 | $10.29 | 77400 |
| 2023-12-29 | 90.09 | $10.27 | — |
| 2023-12-28 | 89.94 | $10.27 | 300 |
| 2023-12-27 | 89.78 | $10.27 | 19800 |
| 2023-12-26 | 89.61 | $10.27 | 800 |
| 2023-12-22 | 89.43 | $10.26 | — |
| 2023-12-21 | 89.25 | $10.26 | — |
| 2023-12-20 | 89.06 | $10.26 | 200 |
| 2023-12-19 | 88.86 | $10.26 | 1400 |
| 2023-12-18 | 88.65 | $10.27 | 2500 |
| 2023-12-15 | 88.33 | $10.27 | 105600 |
| 2023-12-14 | 87.99 | $10.27 | 75600 |
| 2023-12-13 | 87.64 | $10.28 | 14000 |
| 2023-12-12 | 87.18 | $10.28 | 600 |
| 2023-12-11 | 86.69 | $10.27 | 152900 |
| 2023-12-08 | 86.18 | $10.28 | 4300 |
| 2023-12-07 | 85.57 | $10.27 | 4600 |
| 2023-12-06 | 84.93 | $10.27 | 32500 |
| 2023-12-05 | 84.25 | $10.27 | 6700 |
| 2023-12-04 | 83.54 | $10.27 | 414400 |
| 2023-12-01 | 82.79 | $10.27 | 81800 |
| 2023-11-30 | 81.94 | $10.28 | 35700 |
| 2023-11-29 | 81.05 | $10.27 | 26300 |
| 2023-11-28 | 80.11 | $10.27 | 1200 |
| 2023-11-27 | 79.12 | $10.26 | 26800 |
| 2023-11-24 | 78.08 | $10.25 | — |
| 2023-11-22 | 76.98 | $10.25 | 18800 |
| 2023-11-21 | 75.83 | $10.25 | 165000 |
| 2023-11-20 | 74.62 | $10.25 | — |
| 2023-11-17 | 73.34 | $10.25 | 44200 |
| 2023-11-16 | 71.99 | $10.25 | 10900 |
| 2023-11-15 | 70.58 | $10.25 | 15300 |
| 2023-11-14 | 69.05 | $10.26 | 11500 |
| 2023-11-13 | 67.45 | $10.25 | 800 |
| 2023-11-10 | 65.76 | $10.24 | — |
| 2023-11-09 | 63.98 | $10.24 | 2000 |
| 2023-11-08 | 62.11 | $10.24 | 21900 |
| 2023-11-07 | 60.14 | $10.23 | 1100 |
| 2023-11-06 | 58.06 | $10.24 | 1300 |
| 2023-11-03 | 55.88 | $10.23 | 18400 |
| 2023-11-02 | 53.58 | $10.21 | 10000 |
| 2023-11-01 | 51.16 | $10.21 | 325900 |
| 2023-10-31 | 48.62 | $10.20 | 202500 |
| 2023-10-30 | 45.94 | $10.19 | 150600 |
| 2023-10-27 | 43.12 | $10.19 | 32900 |
| 2023-10-26 | 40.15 | $10.19 | 13300 |
| 2023-10-25 | 37.02 | $10.19 | 25800 |
| 2023-10-24 | 33.73 | $10.19 | 8100 |
| 2023-10-23 | 30.27 | $10.19 | 76800 |
| 2023-10-20 | 26.62 | $10.34 | 59100 |
| 2023-10-19 | 22.77 | $10.19 | 201800 |
| 2023-10-18 | 18.72 | $10.21 | 66700 |
| 2023-10-17 | 14.45 | $10.21 | 362800 |
| 2023-10-16 | 9.96 | $10.19 | 1200 |
| 2023-10-13 | 5.23 | $10.20 | 700 |
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